1580774400000|2020-02-04 00:00:00|92888.8|92838.8|92877.4|92827.4|92891.8|92843.4|92860.1|92810.1|6041
1580778000000|2020-02-04 01:00:00|92877.3|92827.3|92758|92708|92893.3|92846.8|92733.1|92671.9|8000
1580781600000|2020-02-04 02:00:00|92758.6|92708.6|92798.7|92748.7|92890.9|92840.9|92758.6|92708.6|8291
1580785200000|2020-02-04 03:00:00|92795.9|92745.9|92716.5|92666.5|92835|92785|92705|92655.8|7937
1580788800000|2020-02-04 04:00:00|92715.2|92665.2|92620.8|92570.8|92727.8|92685.8|92563.9|92517.2|7141
1580792400000|2020-02-04 05:00:00|92621|92571|92556.8|92506.8|92642.3|92605.2|92447.3|92393.9|6529
1580796000000|2020-02-04 06:00:00|92556.5|92506.5|92460.3|92435.3|92557.1|92522.3|92412.5|92374.2|10425
1580799600000|2020-02-04 07:00:00|92459.2|92434.2|92585.1|92560.1|92740.5|92715.5|92440.1|92406.8|27711
1580803200000|2020-02-04 08:00:00|92583.4|92558.4|92397.5|92372.5|92707.3|92682.3|92382.3|92357.3|31427
1580806800000|2020-02-04 09:00:00|92397.4|92372.4|92346.6|92321.6|92450.2|92425.2|92214.8|92189.8|27569
1580810400000|2020-02-04 10:00:00|92347.6|92322.6|92454.5|92429.5|92578.8|92553.8|92335.6|92310.6|24012
1580814000000|2020-02-04 11:00:00|92455.1|92430.1|92342.9|92317.9|92510.3|92485.3|92325.9|92300.9|20127
1580817600000|2020-02-04 12:00:00|92342.7|92317.7|92385.5|92360.5|92481.9|92456.9|92336.3|92311.3|23068
1580821200000|2020-02-04 13:00:00|92385.4|92360.4|92323.2|92298.2|92392.4|92367.4|92274.5|92249.5|26701
1580824800000|2020-02-04 14:00:00|92322.8|92297.8|92249.8|92199.8|92330.4|92305.4|92186.6|92161.6|28545
1580828400000|2020-02-04 15:00:00|92247.6|92197.6|92276.4|92251.4|92372.7|92347.7|92227.4|92083|30043
1580832000000|2020-02-04 16:00:00|92277.7|92252.7|92153.4|92128.4|92289|92264|92141.2|92116.2|19337
1580835600000|2020-02-04 17:00:00|92153.3|92128.3|92129.7|92104.7|92154.9|92129.9|92020.3|91995.3|12469
1580839200000|2020-02-04 18:00:00|92130|92105|92162.2|92137.2|92192.2|92167.2|92074.3|92049.3|9534
1580842800000|2020-02-04 19:00:00|92161.4|92136.4|92158.9|92133.9|92166.5|92141.5|92101.3|92076.3|8948
1580846400000|2020-02-04 20:00:00|92159.4|92134.4|92156.9|92131.9|92176.6|92151.6|92143.6|92118.6|8898
1580850000000|2020-02-04 21:00:00|92156.6|92131.6|92132.9|92082.9|92166|92132.6|92103.9|92053.9|7721
1580853600000|2020-02-04 22:00:00|92134.2|92084.2|92172.1|92074.5|92261.8|92115|92126.7|92054.1|10216
1580857200000|2020-02-04 23:00:00|92169.3|92073.8|92171.3|92121.3|92221.9|92164.9|92153.4|92071.1|4821
1580860800000|2020-02-05 00:00:00|92176|92126|92232.8|92182.8|92241|92191|92162.3|92120.1|5932
1580864400000|2020-02-05 01:00:00|92232.7|92182.7|92236.9|92186.9|92339.3|92302.9|92186.6|92136.6|10181
1580868000000|2020-02-05 02:00:00|92236.8|92186.8|92337.3|92287.3|92347.9|92297.9|92230.1|92180.1|7281
1580871600000|2020-02-05 03:00:00|92337.4|92287.4|92341.2|92291.2|92344.1|92294.1|92320.9|92270.9|5667
1580875200000|2020-02-05 04:00:00|92341.7|92291.7|92370|92320|92380.5|92330.9|92325.4|92285|6008
1580878800000|2020-02-05 05:00:00|92370.4|92320.4|92372.4|92322.4|92395.7|92358.2|92324.2|92288.8|5568
1580882400000|2020-02-05 06:00:00|92372.8|92322.8|92411.7|92361.7|92419.6|92382.8|92326.4|92288.5|7472
1580886000000|2020-02-05 07:00:00|92411.9|92361.9|92473.3|92448.3|92485.5|92460.5|92342|92298.8|19316
1580889600000|2020-02-05 08:00:00|92473.2|92448.2|91915.9|91865.9|92561.9|92490.1|91835.4|91795.6|30730
1580893200000|2020-02-05 09:00:00|91915.2|91865.2|91893.8|91868.8|92006.1|91981.1|91771.6|91746.6|29501
1580896800000|2020-02-05 10:00:00|91893.9|91868.9|91915.6|91890.6|91960.4|91935.4|91822.1|91797.1|22629
1580900400000|2020-02-05 11:00:00|91916.1|91891.1|91985.4|91960.4|92065.7|92036.9|91850.8|91825.8|24397
1580904000000|2020-02-05 12:00:00|91985.6|91960.6|91848|91823|91990.4|91965.4|91779.2|91754.2|19264
1580907600000|2020-02-05 13:00:00|91848.5|91823.5|91903.4|91878.4|91960.4|91935.4|91767.3|91738|27773
1580911200000|2020-02-05 14:00:00|91903.2|91878.2|92267.5|92217.5|92273.3|92229|91860.5|91835.5|29879
1580914800000|2020-02-05 15:00:00|92265.6|92215.6|92152|92127|92293.8|92268.8|92049.8|92024.8|33729
1580918400000|2020-02-05 16:00:00|92152.6|92127.6|92153.2|92128.2|92200.6|92175.6|92072.6|92027|20063
1580922000000|2020-02-05 17:00:00|92153.7|92128.7|92131|92106|92181.6|92156.6|92037.4|92012.4|10809
1580925600000|2020-02-05 18:00:00|92131.3|92106.3|92080.1|92055.1|92145.9|92120.9|92043|92018|7382
1580929200000|2020-02-05 19:00:00|92079.9|92054.9|92105|92080|92228.5|92203.5|92074.2|92049.2|9660
1580932800000|2020-02-05 20:00:00|92105.9|92080.9|92137.7|92112.7|92151.9|92126.9|92105.6|92080.6|9519
1580936400000|2020-02-05 21:00:00|92138|92113|92159.3|92051.9|92317.4|92132.3|92118.7|92033.9|7841
1580940000000|2020-02-05 22:00:00|92178.1|92064.1|92151.6|92061.1|92329|92129|92132.3|92021.5|12825
1580943600000|2020-02-05 23:00:00|92149.9|92062.3|92118.3|92068.3|92155.2|92105.2|92058.4|91994.7|4854
1580947200000|2020-02-06 00:00:00|92118.9|92068.9|92091.9|92041.9|92123.5|92082|92049.4|92013.9|6661
1580950800000|2020-02-06 01:00:00|92092|92042|92083.7|92033.7|92115.2|92075.2|92068.8|92018.8|7028
1580954400000|2020-02-06 02:00:00|92083.5|92033.5|92078.4|92028.4|92092.8|92049.3|92058.8|92018.1|5038
1580958000000|2020-02-06 03:00:00|92078.1|92028.1|92082.2|92032.2|92090.2|92050.3|92054|92014.9|4872
1580961600000|2020-02-06 04:00:00|92082.8|92032.8|91945.6|91895.6|92088.7|92038.7|91916.7|91886.9|7483
1580965200000|2020-02-06 05:00:00|91945.9|91895.9|91889.9|91864.9|91951.8|91913.6|91889.2|91856.7|6599
1580968800000|2020-02-06 06:00:00|91889.1|91864.1|91888.8|91838.8|91940.2|91902.9|91829.4|91802.4|8138
1580972400000|2020-02-06 07:00:00|91888.1|91838.1|92041.3|92016.3|92049.6|92024.6|91866.5|91816.5|19874
1580976000000|2020-02-06 08:00:00|92040.7|92015.7|92157.3|92132.3|92228.6|92203.6|91954.3|91929.3|26008
1580979600000|2020-02-06 09:00:00|92157.8|92132.8|92246.8|92221.8|92298.6|92273.6|92071.3|92046.3|25077
1580983200000|2020-02-06 10:00:00|92247.4|92222.4|92282.2|92257.2|92332.1|92307.1|92144.7|92119.7|20756
1580986800000|2020-02-06 11:00:00|92282|92257|92237.6|92212.6|92305|92280|92183.8|92158.8|20326
1580990400000|2020-02-06 12:00:00|92235.9|92210.9|92066|92041|92245.7|92220.7|92018|91993|21644
1580994000000|2020-02-06 13:00:00|92066.3|92041.3|92128.9|92103.9|92180.9|92155.9|92024.8|91999.8|21999
1580997600000|2020-02-06 14:00:00|92129|92104|92419.5|92394.5|92427.9|92402.9|92110.6|92085.6|26229
1581001200000|2020-02-06 15:00:00|92419.1|92394.1|92414.2|92389.2|92569.5|92544.5|92337.1|92312.1|32004
1581004800000|2020-02-06 16:00:00|92413.1|92388.1|92366.9|92341.9|92516.1|92491.1|92299.5|92249.9|21824
1581008400000|2020-02-06 17:00:00|92367.6|92342.6|92302.5|92277.5|92388.9|92363.9|92266.4|92241.4|11395
1581012000000|2020-02-06 18:00:00|92302|92277|92332.6|92307.6|92348.6|92323.6|92294.8|92269.8|7941
1581015600000|2020-02-06 19:00:00|92333.2|92308.2|92204.1|92179.1|92355.9|92330.9|92185.2|92160.2|9367
1581019200000|2020-02-06 20:00:00|92204|92179|92221.4|92196.4|92248.7|92223.7|92173.1|92148.1|10381
1581022800000|2020-02-06 21:00:00|92220.7|92195.7|92222.9|92145.5|92257.5|92200.1|92201.4|92139.7|9001
1581026400000|2020-02-06 22:00:00|92224.5|92145.6|92259.3|92184.5|92428.7|92243.6|92224.5|92143.1|6432
1581030000000|2020-02-06 23:00:00|92264.3|92184|92243.1|92193.1|92264.9|92205|92226.3|92184|3588
1581033600000|2020-02-07 00:00:00|92237.5|92187.5|92302.6|92252.6|92342.2|92292.2|92230.1|92182.7|6907
1581037200000|2020-02-07 01:00:00|92301.3|92251.3|92296.3|92246.3|92310.8|92265.3|92274.3|92238.9|7553
1581040800000|2020-02-07 02:00:00|92296.4|92246.4|92248.5|92198.5|92310.1|92260.5|92236.5|92196.4|7151
1581044400000|2020-02-07 03:00:00|92248.6|92198.6|92246.7|92196.7|92273.3|92223.3|92185.4|92135.4|6374
1581048000000|2020-02-07 04:00:00|92246.6|92196.6|92283.2|92233.2|92285.8|92239|92236.6|92190.4|6294
1581051600000|2020-02-07 05:00:00|92283.3|92233.3|92296.6|92271.6|92315.7|92272.3|92243.7|92193.7|6884
1581055200000|2020-02-07 06:00:00|92293.1|92268.1|92271.9|92189.9|92324.5|92294.4|92177.8|92139.8|9499
1581058800000|2020-02-07 07:00:00|92275.1|92185.5|92530.6|92505.6|92550.8|92506.2|92232.5|92162.2|25256
1581062400000|2020-02-07 08:00:00|92530.8|92505.8|92598.2|92573.2|92659.8|92634.8|92430|92405|24618
1581066000000|2020-02-07 09:00:00|92598.3|92573.3|92744.4|92719.4|92758.3|92733.3|92496.9|92471.9|23018
1581069600000|2020-02-07 10:00:00|92745.6|92720.6|92825.7|92800.7|92875|92850|92646.7|92621.7|25504
1581073200000|2020-02-07 11:00:00|92825.1|92800.1|92691.3|92666.3|92858.9|92833.9|92661.5|92636.5|21635
1581076800000|2020-02-07 12:00:00|92690.5|92665.5|92626|92601|92764.1|92739.1|92625.5|92600.5|19886
1581080400000|2020-02-07 13:00:00|92626.4|92601.4|92817.4|92792.4|92939|92914|92626.4|92601.4|30273
1581084000000|2020-02-07 14:00:00|92818.3|92793.3|92923.6|92898.6|92988.9|92963.9|92811.8|92786.8|31817
1581087600000|2020-02-07 15:00:00|92924.2|92899.2|92827.8|92802.8|92987.4|92962.4|92642.3|92617.3|31767
1581091200000|2020-02-07 16:00:00|92828.3|92803.3|92914.2|92889.2|92947.8|92922.8|92797.8|92772.8|22551
1581094800000|2020-02-07 17:00:00|92914.5|92889.5|92991.7|92966.7|93003.3|92978.3|92913.2|92888.2|10811
1581098400000|2020-02-07 18:00:00|92992.1|92967.1|92986.8|92961.8|93001.1|92976.1|92878.5|92853.5|9621
1581102000000|2020-02-07 19:00:00|92987.2|92962.2|92940.6|92915.6|92999.3|92974.3|92894.8|92869.8|10777
1581105600000|2020-02-07 20:00:00|92941.4|92916.4|92935.9|92885.9|92996.3|92957.2|92927.1|92884.5|9729
1581109200000|2020-02-07 21:00:00|92936|92886|93121.4|92921.4|93206.2|93040.8|92908.6|92845.9|16223
1581282000000|2020-02-09 21:00:00|93004.5|92779.5|93125|92900|93125|92971.9|92993.8|92768.8|78
1581285600000|2020-02-09 22:00:00|93125.1|92900.1|93057.2|92986.6|93208|93007.1|93036.9|92863.5|1978
1581289200000|2020-02-09 23:00:00|93057.5|92986.9|93045.1|92995.1|93094.9|93041|93008.1|92900.1|7327
1581292800000|2020-02-10 00:00:00|93046.1|92996.1|93067.9|93017.9|93085|93041.1|92990.3|92940.3|7307
1581296400000|2020-02-10 01:00:00|93067.6|93017.6|92987.5|92937.5|93090.6|93040.6|92921.4|92871.4|8186
1581300000000|2020-02-10 02:00:00|92987.3|92937.3|92842.4|92792.4|93049.9|92971.3|92833.5|92783.5|8704
1581303600000|2020-02-10 03:00:00|92842.5|92792.5|92885|92835|93101.1|92954.7|92817|92767|10596
1581307200000|2020-02-10 04:00:00|92885.4|92835.4|92857.5|92807.5|92887.8|92837.8|92846.2|92796.2|6413
1581310800000|2020-02-10 05:00:00|92856.6|92806.6|92847|92797|92866.8|92816.8|92838.2|92788.2|6219
1581314400000|2020-02-10 06:00:00|92845.5|92795.5|92720.7|92520.7|92942.8|92823.2|92668.4|92500.3|10887
1581318000000|2020-02-10 07:00:00|92717.7|92517.7|92387.1|92362.1|92739|92583.1|92353.5|92280.7|23638
1581321600000|2020-02-10 08:00:00|92387.7|92362.7|92586|92561|92637.9|92612.9|92374.4|92349.4|23290
1581325200000|2020-02-10 09:00:00|92585.2|92560.2|92564.1|92539.1|92603.9|92578.9|92411.6|92386.6|20779
1581328800000|2020-02-10 10:00:00|92564.8|92539.8|92484.4|92459.4|92580.5|92555.5|92403.6|92375.4|17932
1581332400000|2020-02-10 11:00:00|92485.3|92460.3|92383.8|92358.8|92487.8|92462.8|92313.7|92288.7|14997
1581336000000|2020-02-10 12:00:00|92382.2|92357.2|92409.5|92384.5|92460.9|92435.9|92340.6|92315.6|15264
1581339600000|2020-02-10 13:00:00|92408.5|92383.5|92733|92708|92742.6|92717.6|92365.4|92340.4|22741
1581343200000|2020-02-10 14:00:00|92732.7|92707.7|92628.2|92603.2|92833.9|92808.9|92614.3|92589.3|28696
1581346800000|2020-02-10 15:00:00|92627.9|92602.9|92813.5|92788.5|92840.5|92815.5|92596.6|92571.6|25392
1581350400000|2020-02-10 16:00:00|92815|92790|92954.6|92929.6|93045.9|93020.9|92732|92707|18312
1581354000000|2020-02-10 17:00:00|92955.2|92930.2|92975.2|92950.2|93007.4|92982.4|92929.2|92904.2|11410
1581357600000|2020-02-10 18:00:00|92975|92950|92967.5|92942.5|92983.1|92958.1|92948.8|92923.8|8228
1581361200000|2020-02-10 19:00:00|92968.3|92943.3|92917.4|92892.4|92983|92958|92898.7|92873.7|7532
1581364800000|2020-02-10 20:00:00|92917.7|92892.7|92933.6|92908.6|92977.8|92952.8|92905.5|92880.5|9411
1581368400000|2020-02-10 21:00:00|92934.1|92909.1|92929.4|92845.8|92952.9|92910.8|92880.3|92812.7|12354
1581372000000|2020-02-10 22:00:00|92938.5|92769.8|92934.7|92811.5|92960.6|92830.3|92906.5|92769.8|6136
1581375600000|2020-02-10 23:00:00|92935|92811.7|92909.5|92859.5|92935|92878.5|92891.7|92808.5|5305
1581379200000|2020-02-11 00:00:00|92907.7|92857.7|92890.2|92840.2|92959.7|92909.7|92870.3|92820.3|7329
1581382800000|2020-02-11 01:00:00|92890.3|92840.3|92725.1|92675.1|92895.2|92845.2|92688.4|92638.4|8740
1581386400000|2020-02-11 02:00:00|92725.4|92675.4|92722.1|92672.1|92766.9|92730.8|92680.6|92630.6|6558
1581390000000|2020-02-11 03:00:00|92722.4|92672.4|92711.1|92661.1|92734.2|92684.2|92693.4|92643.4|6037
1581393600000|2020-02-11 04:00:00|92710.7|92660.7|92778.4|92728.4|92821.1|92771.1|92709.9|92659.9|5717
1581397200000|2020-02-11 05:00:00|92778.6|92728.6|92680.2|92630.2|92782.8|92732.8|92657.2|92618.6|8736
1581400800000|2020-02-11 06:00:00|92679.7|92629.7|92709.5|92659.5|92756.6|92706.6|92648.4|92611.1|8156
1581404400000|2020-02-11 07:00:00|92709.3|92659.3|92698.7|92673.7|92804.7|92779.7|92673.9|92633.5|19168
1581408000000|2020-02-11 08:00:00|92698.1|92673.1|92678.6|92653.6|92780.6|92755.6|92665.3|92640.3|21656
1581411600000|2020-02-11 09:00:00|92678.9|92653.9|92564.7|92539.7|92742|92717|92496.3|92461.7|19869
1581415200000|2020-02-11 10:00:00|92564.6|92539.6|92544.1|92519.1|92656.8|92631.8|92533.5|92508.5|19032
1581418800000|2020-02-11 11:00:00|92545.8|92520.8|92566.3|92541.3|92580|92555|92486.5|92461.5|16814
1581422400000|2020-02-11 12:00:00|92565.9|92540.9|92578.9|92553.9|92610.6|92585.6|92470.7|92445.7|18780
1581426000000|2020-02-11 13:00:00|92579.3|92554.3|92561.2|92536.2|92764.8|92739.8|92551.2|92526.2|26397
1581429600000|2020-02-11 14:00:00|92559.6|92534.6|92469.6|92444.6|92585.8|92560.8|92374.2|92349.2|28096
1581433200000|2020-02-11 15:00:00|92469.7|92444.7|92471.9|92446.9|92542.5|92517.5|92334.6|92309.6|27342
1581436800000|2020-02-11 16:00:00|92472.5|92447.5|92559.8|92534.8|92591.3|92566.3|92427.3|92402.3|19260
1581440400000|2020-02-11 17:00:00|92559.6|92534.6|92452|92427|92559.6|92534.6|92412.5|92387.5|10979
1581444000000|2020-02-11 18:00:00|92452.1|92427.1|92540.1|92515.1|92581.2|92556.2|92439.2|92414.2|10614
1581447600000|2020-02-11 19:00:00|92540.9|92515.9|92506.1|92481.1|92547.9|92522.9|92455.8|92430.8|10707
1581451200000|2020-02-11 20:00:00|92505.5|92480.5|92481.6|92456.6|92598.8|92570.4|92477.4|92452.4|9315
1581454800000|2020-02-11 21:00:00|92481.3|92456.3|92520.3|92470.3|92537.9|92475.8|92464|92423.3|7583
1581458400000|2020-02-11 22:00:00|92523.4|92473.4|92482.8|92411.4|92568.5|92486.5|92463.5|92366.8|7037
1581462000000|2020-02-11 23:00:00|92472.5|92422.5|92464.9|92414.9|92522.6|92455.7|92435|92396.8|4625
1581465600000|2020-02-12 00:00:00|92464.3|92414.3|92501.3|92451.3|92506.4|92458.4|92445.9|92410|7495
1581469200000|2020-02-12 01:00:00|92501.6|92451.6|92449|92399|92525.7|92469.7|92439.4|92389.4|9426
1581472800000|2020-02-12 02:00:00|92448.9|92398.9|92448|92398|92471.2|92421.2|92390.7|92340.7|7933
1581476400000|2020-02-12 03:00:00|92448.2|92398.2|92452.7|92402.7|92455.6|92405.6|92420.3|92370.3|7007
1581480000000|2020-02-12 04:00:00|92453.6|92403.6|92476.3|92426.3|92477.9|92427.9|92434|92384|5296
1581483600000|2020-02-12 05:00:00|92476.1|92426.1|92450.9|92400.9|92483.9|92435.9|92428.4|92378.4|6498
1581487200000|2020-02-12 06:00:00|92450.4|92400.4|92457.6|92432.6|92478.1|92445.3|92426.5|92392.1|7284
1581490800000|2020-02-12 07:00:00|92457|92432|92260.2|92235.2|92486.5|92461.5|92248.6|92223.6|19496
1581494400000|2020-02-12 08:00:00|92259.2|92234.2|92124.9|92099.9|92271.9|92246.9|92049.9|92012.7|25138
1581498000000|2020-02-12 09:00:00|92124.6|92099.6|92154.9|92129.9|92244.3|92219.3|92102.9|92077.9|22032
1581501600000|2020-02-12 10:00:00|92155.6|92130.6|92163.2|92138.2|92196.9|92171.9|92134.9|92109.9|17513
1581505200000|2020-02-12 11:00:00|92162.9|92137.9|92191.8|92166.8|92232.2|92207.2|92160.5|92135.5|16831
1581508800000|2020-02-12 12:00:00|92192.8|92167.8|92064.8|92039.8|92193.5|92168.5|92041.2|92016.2|16705
1581512400000|2020-02-12 13:00:00|92064|92039|92114.1|92089.1|92124.5|92099.5|91990.7|91965.7|18836
1581516000000|2020-02-12 14:00:00|92113.8|92088.8|92092.7|92067.7|92135.5|92110.5|92036|92011|23438
1581519600000|2020-02-12 15:00:00|92092.9|92067.9|92133.8|92108.8|92251.1|92226.1|92084.7|92059.7|27347
1581523200000|2020-02-12 16:00:00|92134|92109|92173|92148|92218.8|92193.8|92101.4|92076.4|18114
1581526800000|2020-02-12 17:00:00|92173.3|92148.3|92297.1|92272.1|92313.9|92288.9|92168.6|92143.6|12108
1581530400000|2020-02-12 18:00:00|92296.9|92271.9|92307.5|92282.5|92310.5|92285.5|92265|92240|7981
1581534000000|2020-02-12 19:00:00|92307.4|92282.4|92397.3|92372.3|92401.7|92376.7|92292.5|92267.5|9717
1581537600000|2020-02-12 20:00:00|92397.6|92372.6|92294.8|92269.8|92398.2|92373.2|92294.4|92263.4|10249
1581541200000|2020-02-12 21:00:00|92294.4|92269.4|92362.5|92231.2|92370.9|92281.3|92271.7|92193.8|10267
1581544800000|2020-02-12 22:00:00|92378.2|92229.1|92314.3|92264.3|92408.4|92272.8|92298.5|92167.4|7988
1581548400000|2020-02-12 23:00:00|92325.8|92254|92447.4|92397.4|92477.6|92419.1|92301.6|92246.6|6264
1581552000000|2020-02-13 00:00:00|92442|92392|92661.9|92611.9|92678.8|92628.8|92442|92392|12328
1581555600000|2020-02-13 01:00:00|92662.4|92612.4|92481.4|92431.4|92664.2|92614.2|92456.6|92406.6|9682
1581559200000|2020-02-13 02:00:00|92481.7|92431.7|92512.6|92462.6|92540.5|92490.5|92468.6|92418.6|8034
1581562800000|2020-02-13 03:00:00|92513.9|92463.9|92526.2|92476.2|92540.9|92490.9|92504.8|92454.8|6491
1581566400000|2020-02-13 04:00:00|92525.7|92475.7|92566.1|92516.1|92579.6|92529.6|92518.5|92468.5|7760
1581570000000|2020-02-13 05:00:00|92566.2|92516.2|92593.5|92543.5|92650.2|92600.2|92540.6|92490.6|9057
1581573600000|2020-02-13 06:00:00|92593.1|92543.1|92759.2|92709.2|92776.4|92738.8|92589.1|92539.1|8510
1581577200000|2020-02-13 07:00:00|92758.9|92708.9|92621.6|92596.6|92770.9|92733.7|92588.5|92563.5|20719
1581580800000|2020-02-13 08:00:00|92621.5|92596.5|92544.2|92519.2|92665.7|92640.7|92508.1|92483.1|23761
1581584400000|2020-02-13 09:00:00|92543.8|92518.8|92615.8|92590.8|92657.2|92632.2|92468.2|92443.2|20839
1581588000000|2020-02-13 10:00:00|92615|92590|92688.9|92663.9|92788.5|92763.5|92562.8|92537.8|22783
1581591600000|2020-02-13 11:00:00|92688.7|92663.7|92607.9|92582.9|92728|92703|92514.6|92489.6|22559
1581595200000|2020-02-13 12:00:00|92608.4|92583.4|92435.3|92410.3|92678|92653|92428.3|92403.3|23952
1581598800000|2020-02-13 13:00:00|92435.9|92410.9|92477.9|92452.9|92656.5|92541.8|92412.5|92387.5|24275
1581602400000|2020-02-13 14:00:00|92478.1|92453.1|92531.2|92506.2|92557.6|92532.6|92442.8|92417.8|28025
1581606000000|2020-02-13 15:00:00|92529.8|92504.8|92601|92576|92649.3|92624.3|92430.4|92405.4|30679
1581609600000|2020-02-13 16:00:00|92601.1|92576.1|92614.8|92589.8|92624.6|92599.6|92508.4|92483.4|17647
1581613200000|2020-02-13 17:00:00|92613.7|92588.7|92583|92558|92632.6|92607.6|92524|92499|11871
1581616800000|2020-02-13 18:00:00|92583.1|92558.1|92593|92568|92618.6|92593.6|92546.4|92521.4|9646
1581620400000|2020-02-13 19:00:00|92592.7|92567.7|92577.1|92552.1|92644.3|92608|92567.3|92542.3|9119
1581624000000|2020-02-13 20:00:00|92577.5|92552.5|92534.4|92509.4|92619.7|92592.2|92520.4|92494.2|10256
1581627600000|2020-02-13 21:00:00|92534.6|92509.6|92571.8|92438.3|92571.9|92523.2|92485.5|92431.3|7214
1581631200000|2020-02-13 22:00:00|92563.6|92439.4|92617.7|92519.4|92649.8|92537|92554.3|92403|5714
1581634800000|2020-02-13 23:00:00|92613|92523.6|92557.4|92507.4|92627.1|92562.2|92545.5|92495.5|5603
1581638400000|2020-02-14 00:00:00|92556.8|92506.8|92589.5|92539.5|92674|92624|92548.2|92498.2|8291
1581642000000|2020-02-14 01:00:00|92589.6|92539.6|92597.9|92547.9|92607|92557|92570.3|92526.4|7491
1581645600000|2020-02-14 02:00:00|92600|92550|92563|92513|92613.3|92566.2|92561.5|92511.5|8499
1581649200000|2020-02-14 03:00:00|92562.7|92512.7|92647.7|92597.7|92651.5|92604.8|92561|92511|6853
1581652800000|2020-02-14 04:00:00|92647.8|92597.8|92662.6|92612.6|92672.7|92622.7|92605.6|92555.6|6861
1581656400000|2020-02-14 05:00:00|92661.6|92611.6|92627|92577|92665.5|92619.1|92601.1|92551.1|8705
1581660000000|2020-02-14 06:00:00|92628.7|92578.7|92718.4|92628|92718.8|92654.6|92588.7|92549.3|7286
1581663600000|2020-02-14 07:00:00|92717.2|92631.6|92542|92517|92729.1|92679.1|92480.7|92455.7|17189
1581667200000|2020-02-14 08:00:00|92541.6|92516.6|92628.6|92603.6|92634|92609|92523.5|92498.5|19152
1581670800000|2020-02-14 09:00:00|92629.5|92604.5|92734.9|92633.2|92744|92703.6|92613.8|92588.8|20431
1581674400000|2020-02-14 10:00:00|92745.1|92627.7|92603.1|92578.1|92745.1|92661.2|92551.4|92526.4|18234
1581678000000|2020-02-14 11:00:00|92603.5|92578.5|92546.1|92521.1|92605.6|92580.6|92445.7|92420.7|18472
1581681600000|2020-02-14 12:00:00|92545.8|92520.8|92490.4|92465.4|92569.9|92544.9|92474|92449|19405
1581685200000|2020-02-14 13:00:00|92490|92465|92414.2|92389.2|92521.3|92494|92354.7|92329.7|25088
1581688800000|2020-02-14 14:00:00|92413.9|92388.9|92364.8|92314.8|92432.6|92407.6|92264.7|92239.7|23268
1581692400000|2020-02-14 15:00:00|92365.3|92315.3|92511|92486|92530.3|92505.3|92334.8|92293.1|24586
1581696000000|2020-02-14 16:00:00|92511.1|92486.1|92512.3|92487.3|92563.8|92538.8|92467.1|92442.1|17505
1581699600000|2020-02-14 17:00:00|92512.6|92487.6|92553.3|92528.3|92635|92610|92497.3|92472.3|10365
1581703200000|2020-02-14 18:00:00|92553.7|92528.7|92647.7|92622.7|92675.7|92650.7|92532.4|92507.4|9732
1581706800000|2020-02-14 19:00:00|92648.4|92623.4|92565.2|92540.2|92668.4|92643.4|92537.7|92512.7|9803
1581710400000|2020-02-14 20:00:00|92565.3|92540.3|92532|92482|92580.7|92555.7|92478.5|92441.2|9370
1581714000000|2020-02-14 21:00:00|92532.1|92482.1|92623.9|92423.9|92682.2|92542.2|92475.8|92357.6|13357
1581886800000|2020-02-16 21:00:00|92459|92234|92465.5|92292.2|92495.5|92324.5|92400.6|92212.8|297
1581890400000|2020-02-16 22:00:00|92472.7|92274.7|92495.6|92390.6|92555.2|92397.9|92409.3|92230|7630
1581894000000|2020-02-16 23:00:00|92495.5|92390.3|92439.9|92389.9|92553.7|92436.7|92415.4|92365.4|5366
1581897600000|2020-02-17 00:00:00|92432.5|92382.5|92506.4|92456.4|92514|92464|92432.5|92382.5|6959
1581901200000|2020-02-17 01:00:00|92506.1|92456.1|92478.2|92428.2|92521.5|92471.5|92456.3|92414.5|6988
1581904800000|2020-02-17 02:00:00|92478.3|92428.3|92429.6|92379.6|92484.1|92443|92407.3|92368.8|5061
1581908400000|2020-02-17 03:00:00|92429.2|92379.2|92422.3|92397.3|92443.6|92407.9|92414.7|92376.3|4729
1581912000000|2020-02-17 04:00:00|92422.4|92397.4|92442.4|92392.4|92444.6|92404.4|92407.3|92367.3|4331
1581915600000|2020-02-17 05:00:00|92442.1|92392.1|92392.6|92342.6|92442.5|92404.3|92381.4|92331.4|5273
1581919200000|2020-02-17 06:00:00|92392.5|92342.5|92491|92441|92499.3|92462.2|92368.5|92329.7|7169
1581922800000|2020-02-17 07:00:00|92491.8|92441.8|92427.1|92402.1|92493.7|92460.1|92341|92316|15249
1581926400000|2020-02-17 08:00:00|92427.6|92402.6|92456.9|92431.9|92500.6|92475.6|92395.8|92370.8|20492
1581930000000|2020-02-17 09:00:00|92458.1|92433.1|92607.8|92582.8|92643.3|92618.3|92454.6|92429.6|18574
1581933600000|2020-02-17 10:00:00|92607.6|92582.6|92562|92537|92636.2|92611.2|92532.7|92507.7|15267
1581937200000|2020-02-17 11:00:00|92561.7|92536.7|92611|92586|92699.6|92674.6|92528.5|92503.5|15376
1581940800000|2020-02-17 12:00:00|92609.6|92584.6|92599.5|92574.5|92673.2|92648.2|92573.8|92548.8|16577
1581944400000|2020-02-17 13:00:00|92599.2|92574.2|92652.2|92627.2|92688.5|92663.5|92594.7|92569.7|16892
1581948000000|2020-02-17 14:00:00|92652.4|92627.4|92509.5|92484.5|92654.9|92629.9|92428.6|92403.6|19497
1581951600000|2020-02-17 15:00:00|92511.2|92486.2|92599.4|92574.4|92627.8|92602.8|92502.2|92477.2|17285
1581955200000|2020-02-17 16:00:00|92600.5|92575.5|92487.1|92462.1|92608.5|92583.5|92437.6|92399|10978
1581958800000|2020-02-17 17:00:00|92487.2|92462.2|92515.1|92490.1|92525.4|92496.4|92481.4|92456.4|7180
1581962400000|2020-02-17 18:00:00|92514.2|92489.2|92469.3|92444.3|92540.8|92493.5|92455.8|92418.2|8647
1581966000000|2020-02-17 19:00:00|92468.6|92443.6|92579|92554|92643.2|92584.8|92459|92416.9|6698
1581969600000|2020-02-17 20:00:00|92581.8|92556.8|92539|92514|92652|92556.8|92507.1|92423.4|6413
1581973200000|2020-02-17 21:00:00|92555.2|92530.2|92632.9|92475.9|92683.5|92580.4|92528.5|92440.3|9261
1581976800000|2020-02-17 22:00:00|92632.8|92475.8|92598.3|92477.8|92684.3|92490.6|92573.2|92397|9106
1581980400000|2020-02-17 23:00:00|92605|92472.1|92601.9|92551.9|92662.3|92610.3|92512.5|92453.2|9607
1581984000000|2020-02-18 00:00:00|92613|92542|92839.7|92789.7|92840.4|92790.4|92600.6|92542|9247
1581987600000|2020-02-18 01:00:00|92840|92790|92883.3|92833.3|93027|92982.5|92757.8|92707.8|13512
1581991200000|2020-02-18 02:00:00|92886.9|92836.9|92995.1|92945.1|92995.1|92945.1|92880.3|92832.4|7298
1581994800000|2020-02-18 03:00:00|92994.4|92944.4|92884.9|92834.9|92996.5|92946.5|92821.4|92771.4|6166
1581998400000|2020-02-18 04:00:00|92885.1|92835.1|92888.3|92838.3|92902.7|92852.7|92857|92811.9|5020
1582002000000|2020-02-18 05:00:00|92888.5|92838.5|92917.5|92867.5|92999.7|92949.7|92860|92818.3|7009
1582005600000|2020-02-18 06:00:00|92917.8|92867.8|92959.7|92909.7|92986.2|92936.2|92841.7|92791.7|10221
1582009200000|2020-02-18 07:00:00|92958.7|92908.7|93134.3|93109.3|93202.2|93177.2|92915.5|92878.7|23638
1582012800000|2020-02-18 08:00:00|93134.8|93109.8|93261.6|93236.6|93269.6|93244.6|93002.8|92977.8|26509
1582016400000|2020-02-18 09:00:00|93259.7|93234.7|93148.5|93098.5|93402.8|93377.8|93123.5|93098.5|22982
1582020000000|2020-02-18 10:00:00|93147.1|93097.1|93195.7|93170.7|93222.5|93197.5|93061.2|93025.3|25327
1582023600000|2020-02-18 11:00:00|93198|93173|93196.8|93171.8|93209.3|93184.3|93093|93068|19702
1582027200000|2020-02-18 12:00:00|93196.6|93171.6|93255.2|93230.2|93261.3|93236.3|93165.2|93140.2|23150
1582030800000|2020-02-18 13:00:00|93253.9|93228.9|93286.7|93261.7|93384|93359|93233.8|93208.8|22783
1582034400000|2020-02-18 14:00:00|93286.6|93261.6|93164.2|93139.2|93393.4|93368.4|93164|93139|27528
1582038000000|2020-02-18 15:00:00|93164.4|93139.4|93072.6|93047.6|93168.6|93143.6|93010.2|92985.2|29072
1582041600000|2020-02-18 16:00:00|93073.3|93048.3|93110.4|93085.4|93174|93149|93002|92977|21035
1582045200000|2020-02-18 17:00:00|93110.5|93085.5|93161.8|93136.8|93183.1|93158.1|93106.4|93081.4|10091
1582048800000|2020-02-18 18:00:00|93161.5|93136.5|93237.1|93212.1|93250.7|93225.7|93161.5|93136.5|9245
1582052400000|2020-02-18 19:00:00|93237.2|93212.2|93268.1|93243.1|93296.7|93271.7|93209.2|93184.2|9567
1582056000000|2020-02-18 20:00:00|93269.1|93244.1|93245.8|93220.8|93332|93297.7|93241|93206.1|10022
1582059600000|2020-02-18 21:00:00|93246.4|93221.4|93351.5|93258.7|93380.3|93314.5|93229.7|93194.3|7378
1582063200000|2020-02-18 22:00:00|93367.2|93258.4|93346.9|93259|93435.3|93277.7|93313.9|93196.3|7159
1582066800000|2020-02-18 23:00:00|93341.4|93255.5|93313.4|93263.4|93362.6|93292.2|93297.5|93247.5|6602
1582070400000|2020-02-19 00:00:00|93311.4|93261.4|93281.8|93231.8|93352|93302|93264.1|93214.1|7608
1582074000000|2020-02-19 01:00:00|93280.5|93230.5|93309.6|93259.6|93377.8|93327.8|93268.6|93218.6|10142
1582077600000|2020-02-19 02:00:00|93308.1|93258.1|93267.5|93217.5|93332.2|93282.2|93226.3|93176.3|10180
1582081200000|2020-02-19 03:00:00|93265.6|93215.6|93218.4|93168.4|93268.6|93218.6|93195.7|93153.9|6268
1582084800000|2020-02-19 04:00:00|93218.6|93168.6|93215.4|93165.4|93248.2|93198.2|93160.3|93110.3|6025
1582088400000|2020-02-19 05:00:00|93215.3|93165.3|93169.3|93119.3|93225.8|93187.4|93156|93117.6|5634
1582092000000|2020-02-19 06:00:00|93169.6|93119.6|93148.1|93098.1|93209.1|93170.9|93127.6|93091|7500
1582095600000|2020-02-19 07:00:00|93148.3|93098.3|92948.5|92923.5|93158.8|93119.8|92845.4|92813.9|22535
1582099200000|2020-02-19 08:00:00|92948.3|92923.3|92939.8|92914.8|93138.5|93113.5|92880.1|92855.1|24820
1582102800000|2020-02-19 09:00:00|92939.5|92914.5|92891.2|92866.2|92940.2|92915.2|92822.8|92797.8|21629
1582106400000|2020-02-19 10:00:00|92891.6|92866.6|92850.7|92825.7|92933.4|92908.4|92835.5|92810.5|18751
1582110000000|2020-02-19 11:00:00|92850.6|92825.6|92899.7|92874.7|92989.5|92964.5|92844.2|92819.2|20368
1582113600000|2020-02-19 12:00:00|92899|92874|92695.6|92670.6|92916.3|92891.3|92693.3|92668.3|20488
1582117200000|2020-02-19 13:00:00|92695.7|92670.7|92847.8|92822.8|92909.2|92884.2|92684.3|92659.3|25736
1582120800000|2020-02-19 14:00:00|92847.7|92822.7|92847.7|92822.7|92893.1|92868.1|92696.4|92671.4|27791
1582124400000|2020-02-19 15:00:00|92848.5|92823.5|92817.3|92792.3|92924.3|92899.3|92784.9|92759.9|27493
1582128000000|2020-02-19 16:00:00|92817|92792|92776.9|92751.9|92872.3|92847.3|92725.4|92700.4|23077
1582131600000|2020-02-19 17:00:00|92777|92752|92821.9|92796.9|92851.4|92826.4|92775.1|92750.1|11730
1582135200000|2020-02-19 18:00:00|92822.1|92797.1|92787|92737|92840.1|92815.1|92784.3|92734.3|8330
1582138800000|2020-02-19 19:00:00|92788.2|92738.2|92776.8|92751.8|92824.2|92789.2|92714.1|92689.1|12469
1582142400000|2020-02-19 20:00:00|92775.1|92750.1|92687.5|92662.5|92795|92770|92686.5|92661.5|10710
1582146000000|2020-02-19 21:00:00|92687.6|92662.6|92775.2|92671.9|92777.1|92703.7|92669.3|92629.7|9184
1582149600000|2020-02-19 22:00:00|92773.1|92671.8|92792.7|92680.9|92894.8|92723|92771.5|92634.4|7619
1582153200000|2020-02-19 23:00:00|92795.4|92685.6|92707.5|92657.5|92795.4|92735|92683.6|92633.6|6207
1582156800000|2020-02-20 00:00:00|92708.9|92658.9|92665.6|92615.6|92741.9|92691.9|92638|92596|11754
1582160400000|2020-02-20 01:00:00|92651.7|92626.7|92877.3|92827.3|92900.6|92850.6|92624.1|92594.3|10049
1582164000000|2020-02-20 02:00:00|92878.1|92828.1|93070.7|93020.7|93149.5|93095.7|92853.9|92803.9|12576
1582167600000|2020-02-20 03:00:00|93070.4|93020.4|93081.7|93031.7|93128.6|93078.6|92970.6|92920.6|11142
1582171200000|2020-02-20 04:00:00|93081.6|93031.6|93020.4|92970.4|93083.6|93033.6|93019.4|92969.4|9872
1582174800000|2020-02-20 05:00:00|93020.3|92970.3|92994.4|92944.4|93023.8|92973.8|92983|92933|7204
1582178400000|2020-02-20 06:00:00|92994.5|92944.5|93074|93024|93088.1|93046|92981.3|92936.5|10947
1582182000000|2020-02-20 07:00:00|93074.1|93024.1|93085.4|93060.4|93155.9|93124.6|93023.2|92992.1|24764
1582185600000|2020-02-20 08:00:00|93085.3|93060.3|93145.7|93120.7|93256.2|93231.2|93048.9|93023.9|26556
1582189200000|2020-02-20 09:00:00|93145.8|93120.8|93062.3|93037.3|93198.8|93173.8|92990|92965|23786
1582192800000|2020-02-20 10:00:00|93061.9|93036.9|93045.6|93020.6|93135.7|93110.7|93022.6|92997.6|23042
1582196400000|2020-02-20 11:00:00|93046.8|93021.8|92964.3|92939.3|93127.4|93102.4|92927.4|92902.4|25363
1582200000000|2020-02-20 12:00:00|92964.8|92939.8|93126.1|93101.1|93181.6|93156.6|92944.8|92919.8|22342
1582203600000|2020-02-20 13:00:00|93127|93102|93128.9|93103.9|93188.7|93163.7|93085.4|93043.6|25741
1582207200000|2020-02-20 14:00:00|93129|93104|92904.3|92879.3|93137|93112|92837.6|92812.6|29961
1582210800000|2020-02-20 15:00:00|92904.2|92879.2|93072.7|93047.7|93094.7|93069.7|92804.2|92779.2|28433
1582214400000|2020-02-20 16:00:00|93071.8|93046.8|93224.8|93199.8|93379.6|93354.6|93013|92988|27171
1582218000000|2020-02-20 17:00:00|93224.9|93199.9|93266|93241|93298.2|93273.2|93155|93130|16318
1582221600000|2020-02-20 18:00:00|93265.9|93240.9|93218.6|93193.6|93283.9|93258.9|93177.3|93152.3|10817
1582225200000|2020-02-20 19:00:00|93218.1|93193.1|93254.9|93229.9|93271|93246|93147.6|93122.6|11706
1582228800000|2020-02-20 20:00:00|93254.6|93229.6|93236|93186|93308.4|93283.4|93220.3|93183.8|11359
1582232400000|2020-02-20 21:00:00|93235.6|93185.6|93235|93137.9|93264.9|93222.3|93156.2|93106.2|7601
1582236000000|2020-02-20 22:00:00|93241.4|93136.2|93316.8|93122.8|93345|93159.4|93241.4|93088.6|7827
1582239600000|2020-02-20 23:00:00|93319.6|93119.6|93264|93194|93347.8|93208.4|93205.7|93119.6|7481
1582243200000|2020-02-21 00:00:00|93254.9|93204.9|93207.8|93157.8|93289.1|93239.1|93192.9|93142.9|10778
1582246800000|2020-02-21 01:00:00|93209.7|93159.7|93205.6|93155.6|93280.5|93217.6|93176|93136.6|11858
1582250400000|2020-02-21 02:00:00|93205.5|93155.5|93332.4|93282.4|93360|93310|93205.5|93155.5|10425
1582254000000|2020-02-21 03:00:00|93331.6|93281.6|93277.5|93227.5|93350.2|93300.2|93260.9|93210.9|6884
1582257600000|2020-02-21 04:00:00|93276.8|93226.8|93236.6|93186.6|93284.5|93234.5|93234|93176.8|6518
1582261200000|2020-02-21 05:00:00|93236.2|93186.2|93303.3|93253.3|93312.4|93267.3|93229.2|93179.2|6489
1582264800000|2020-02-21 06:00:00|93303.2|93253.2|93331.8|93281.8|93339.1|93299|93242.6|93192.6|7754
1582268400000|2020-02-21 07:00:00|93331.5|93281.5|93586.4|93561.4|93590.2|93565.2|93312|93281.5|29707
1582272000000|2020-02-21 08:00:00|93586.2|93561.2|93447.7|93397.7|93681.2|93648|93263.7|93223.9|32183
1582275600000|2020-02-21 09:00:00|93452.9|93402.9|93367.5|93342.5|93485.9|93424.4|93234.8|93209.8|25745
1582279200000|2020-02-21 10:00:00|93367.9|93342.9|93305.3|93280.3|93390.5|93365.5|93268.3|93243.3|20929
1582282800000|2020-02-21 11:00:00|93305.4|93280.4|93198.9|93173.9|93359.7|93334.7|93147.9|93122.9|25184
1582286400000|2020-02-21 12:00:00|93199.7|93174.7|93384.8|93359.8|93435.1|93410.1|93169.6|93144.6|25710
1582290000000|2020-02-21 13:00:00|93383.3|93358.3|93306.8|93281.8|93439.1|93414.1|93276.7|93251.7|23161
1582293600000|2020-02-21 14:00:00|93307.2|93282.2|93136.1|93086.1|93350.2|93312.2|93056.4|93031.4|30999
1582297200000|2020-02-21 15:00:00|93136.8|93086.8|92922.3|92897.3|93137.5|93102.6|92798.7|92773.7|35870
1582300800000|2020-02-21 16:00:00|92922.2|92897.2|92808.4|92783.4|92922.4|92897.4|92741.8|92716.8|22405
1582304400000|2020-02-21 17:00:00|92807.8|92782.8|92832.5|92807.5|92866.8|92841.8|92736.3|92711.3|11509
1582308000000|2020-02-21 18:00:00|92832.4|92807.4|92837.6|92812.6|92865.6|92840.6|92787.4|92762.4|9871
1582311600000|2020-02-21 19:00:00|92837|92812|92827.6|92802.6|92887.7|92862.7|92814.6|92789.6|9394
1582315200000|2020-02-21 20:00:00|92827.9|92802.9|92909|92859|92934.5|92884.5|92815.5|92790.5|10958
1582318800000|2020-02-21 21:00:00|92913.7|92863.7|92877.7|92677.7|93042.9|92901|92760.6|92560.6|5616
1582491600000|2020-02-23 21:00:00|93312.1|93242.1|93490.1|93389.7|93569.7|93432|93280.7|93173|1752
1582495200000|2020-02-23 22:00:00|93489.3|93389.4|93336.1|93210|93495.7|93417.4|93277.5|93163|8899
1582498800000|2020-02-23 23:00:00|93337.6|93208.3|93319|93269|93415.3|93365.3|93202.8|93124.1|12311
1582502400000|2020-02-24 00:00:00|93318.9|93268.9|93323.2|93273.2|93362|93312|93200.1|93150.1|11346
1582506000000|2020-02-24 01:00:00|93323.9|93273.9|93462.7|93412.7|93491.7|93441.7|93308.8|93269.9|10879
1582509600000|2020-02-24 02:00:00|93463.1|93413.1|93599|93549|93599|93549|93418.5|93358.9|8832
1582513200000|2020-02-24 03:00:00|93598.8|93548.8|93614.5|93564.5|93625.6|93575.6|93589.8|93539.8|7188
1582516800000|2020-02-24 04:00:00|93614.7|93564.7|93545.8|93495.8|93621.7|93571.7|93506.9|93456.9|7055
1582520400000|2020-02-24 05:00:00|93544.2|93494.2|93685.1|93635.1|93687.6|93637.6|93530.8|93480.8|7562
1582524000000|2020-02-24 06:00:00|93685.6|93635.6|93688.1|93638.1|93730.6|93680.6|93657.3|93607.3|10757
1582527600000|2020-02-24 07:00:00|93688.8|93638.8|93654.4|93629.4|93824.5|93788.2|93626.3|93601.3|26529
1582531200000|2020-02-24 08:00:00|93655.8|93630.8|93621.2|93571.2|93767.6|93742.6|93507.9|93482.9|31912
1582534800000|2020-02-24 09:00:00|93618.4|93568.4|93837.8|93812.8|93877.1|93852.1|93542.4|93517.4|30980
1582538400000|2020-02-24 10:00:00|93836.4|93811.4|93880.8|93855.8|93917.8|93892.8|93782|93757|27158
1582542000000|2020-02-24 11:00:00|93880.9|93855.9|93700.4|93675.4|93885.8|93860.8|93638.5|93613.5|24629
1582545600000|2020-02-24 12:00:00|93700.3|93675.3|93641|93616|93749.3|93724.3|93602.6|93577.6|25719
1582549200000|2020-02-24 13:00:00|93640.7|93615.7|93716.4|93691.4|93753.9|93716.8|93613.9|93588.9|24374
1582552800000|2020-02-24 14:00:00|93716.5|93691.5|93340.8|93315.8|93776.4|93751.4|93296.2|93271.2|27231
1582556400000|2020-02-24 15:00:00|93340.1|93315.1|93311.7|93286.7|93406.2|93381.2|93235.9|93210.9|29362
1582560000000|2020-02-24 16:00:00|93311.8|93286.8|93332|93307|93404.8|93379.8|93263.2|93238.2|25030
1582563600000|2020-02-24 17:00:00|93332.1|93307.1|93251.7|93226.7|93396.7|93371.7|93243.5|93218.5|18350
1582567200000|2020-02-24 18:00:00|93252|93227|93409.1|93384.1|93442.1|93417.1|93243.8|93218.8|13891
1582570800000|2020-02-24 19:00:00|93408.8|93383.8|93595.2|93570.2|93601.4|93575.6|93402.5|93377.5|17341
1582574400000|2020-02-24 20:00:00|93596.5|93571.5|93588.9|93563.9|93604.8|93579.8|93471.8|93438.8|18116
1582578000000|2020-02-24 21:00:00|93590.9|93565.9|93618|93541.6|93662.1|93598.6|93582.5|93519.9|9121
1582581600000|2020-02-24 22:00:00|93619.4|93533.3|93664.9|93553.8|93732.6|93568.7|93586.2|93468.1|9688
1582585200000|2020-02-24 23:00:00|93661.5|93552.9|93565.7|93515.7|93669.3|93602.5|93538|93488|9439
1582588800000|2020-02-25 00:00:00|93564.3|93514.3|93504.6|93454.6|93583.3|93533.3|93433.4|93389.4|12188
1582592400000|2020-02-25 01:00:00|93509.1|93459.1|93348.5|93298.5|93558.6|93508.6|93326.8|93276.8|12679
1582596000000|2020-02-25 02:00:00|93348.7|93298.7|93314.5|93264.5|93387.1|93337.1|93305.7|93255.7|9287
1582599600000|2020-02-25 03:00:00|93314.2|93264.2|93381.9|93331.9|93390|93340|93312.8|93262.8|8817
1582603200000|2020-02-25 04:00:00|93381.7|93331.7|93442.9|93392.9|93471|93421|93362.1|93312.1|6617
1582606800000|2020-02-25 05:00:00|93443.5|93393.5|93482|93432|93512.9|93462.9|93344.5|93294.5|7229
1582610400000|2020-02-25 06:00:00|93482.9|93432.9|93353.2|93303.2|93491.9|93454.4|93303.1|93253.1|13552
1582614000000|2020-02-25 07:00:00|93353|93303|93440.3|93415.3|93484.2|93457.2|93283.8|93243.9|29720
1582617600000|2020-02-25 08:00:00|93440.5|93415.5|93397.2|93372.2|93519.4|93494.4|93311.2|93274.8|32178
1582621200000|2020-02-25 09:00:00|93397.3|93372.3|93494.5|93469.5|93569.2|93544.2|93360.6|93335.6|28529
1582624800000|2020-02-25 10:00:00|93495.1|93470.1|93622.4|93597.4|93685.5|93660.5|93465.5|93440.5|25898
1582628400000|2020-02-25 11:00:00|93622.8|93597.8|93700.9|93675.9|93729.8|93704.8|93614.1|93589.1|25842
1582632000000|2020-02-25 12:00:00|93701.1|93676.1|93706.4|93681.4|93761.2|93736.2|93643.4|93618.4|25840
1582635600000|2020-02-25 13:00:00|93707|93682|93733.2|93708.2|93783|93758|93658.6|93633.6|28472
1582639200000|2020-02-25 14:00:00|93745.1|93695.1|93828.8|93778.8|93864.3|93839.3|93658.5|93633.5|32533
1582642800000|2020-02-25 15:00:00|93827.3|93777.3|93836.8|93811.8|94051.6|94026.6|93754.7|93729.7|38870
1582646400000|2020-02-25 16:00:00|93837.2|93812.2|93776.1|93751.1|93869.2|93844.2|93646.2|93621.2|31771
1582650000000|2020-02-25 17:00:00|93776.9|93751.9|93719.8|93694.8|93788.7|93763.7|93677.3|93652.3|19063
1582653600000|2020-02-25 18:00:00|93720.1|93695.1|93796.5|93771.5|93819.3|93794.3|93709.7|93684.7|18311
1582657200000|2020-02-25 19:00:00|93795.8|93770.8|93710|93685|93820.6|93795.6|93655.4|93630.4|21848
1582660800000|2020-02-25 20:00:00|93710.6|93685.6|93694|93669|93765.9|93740.9|93648.3|93623.3|22711
1582664400000|2020-02-25 21:00:00|93693.7|93668.7|93652.1|93579.8|93720.4|93686.8|93607.8|93555.6|10752
1582668000000|2020-02-25 22:00:00|93655.4|93581.6|93676|93578.2|93722.1|93610|93634.8|93529.1|8757
1582671600000|2020-02-25 23:00:00|93672|93577.8|93648.9|93598.9|93714.4|93634.2|93648|93577.7|6166
1582675200000|2020-02-26 00:00:00|93650|93600|93697.5|93647.5|93715.1|93665.1|93602.3|93552.3|11033
1582678800000|2020-02-26 01:00:00|93698.7|93648.7|93721|93671|93812.4|93762.4|93684.3|93634.3|12642
1582682400000|2020-02-26 02:00:00|93720.1|93670.1|93652.8|93602.8|93748.9|93698.9|93609|93559|13311
1582686000000|2020-02-26 03:00:00|93653.2|93603.2|93646.6|93596.6|93701|93629.8|93563.9|93511.7|8851
1582689600000|2020-02-26 04:00:00|93646.7|93596.7|93724|93674|93731.4|93681.4|93619.4|93578.3|6766
1582693200000|2020-02-26 05:00:00|93724.2|93674.2|93704.8|93654.8|93767.7|93717.7|93648.5|93577.9|11011
1582696800000|2020-02-26 06:00:00|93704.9|93654.9|93740.3|93690.3|93779.6|93744.4|93666.7|93631.1|13509
1582700400000|2020-02-26 07:00:00|93739.9|93689.9|93834.1|93809.1|93924|93884.4|93735.2|93689.5|29741
1582704000000|2020-02-26 08:00:00|93836.5|93811.5|93868.6|93843.6|93996.7|93957|93746.3|93721.3|31836
1582707600000|2020-02-26 09:00:00|93869.3|93844.3|93919.7|93894.7|93968.4|93943.4|93827.3|93802.3|33541
1582711200000|2020-02-26 10:00:00|93919.8|93894.8|93854.3|93829.3|93970.3|93945.3|93822.5|93797.5|29199
1582714800000|2020-02-26 11:00:00|93854|93829|93860.2|93835.2|93927.9|93902.9|93796|93771|27524
1582718400000|2020-02-26 12:00:00|93860|93835|93884.8|93859.8|93940.2|93915.2|93613.1|93583.5|33343
1582722000000|2020-02-26 13:00:00|93884.9|93859.9|93953.2|93928.2|94040.7|94015.7|93839.5|93814.5|32214
1582725600000|2020-02-26 14:00:00|93953.1|93928.1|93934.4|93884.4|93985.4|93960.4|93822.7|93797.7|35808
1582729200000|2020-02-26 15:00:00|93933.9|93883.9|93980.3|93955.3|94012.6|93987.6|93757.5|93732.5|35221
1582732800000|2020-02-26 16:00:00|93980.8|93955.8|93894.7|93869.7|93994.5|93969.5|93729.5|93704.5|25673
1582736400000|2020-02-26 17:00:00|93895|93870|94004.4|93979.4|94008.8|93983.8|93868.2|93843.2|18589
1582740000000|2020-02-26 18:00:00|94004.1|93979.1|94079.4|94054.4|94085.5|94060.5|93973.9|93948.9|19651
1582743600000|2020-02-26 19:00:00|94079.6|94054.6|93906.8|93881.8|94085.9|94060.9|93850.8|93825.8|20501
1582747200000|2020-02-26 20:00:00|93906.6|93881.6|93948.7|93923.7|93985|93943.3|93901.2|93876.2|19294
1582750800000|2020-02-26 21:00:00|93946.7|93921.7|94064.7|93906.7|94064.7|93968.3|93921.7|93880.6|8549
1582754400000|2020-02-26 22:00:00|94067.6|93905.2|94055.4|93911.2|94137.4|93943.4|94021.8|93866.3|8132
1582758000000|2020-02-26 23:00:00|94056.3|93910.5|94032.4|93982.4|94077.2|94027.2|94031.8|93910.5|8113
1582761600000|2020-02-27 00:00:00|94032.8|93982.8|93983.5|93933.5|94046.7|93996.7|93854|93804|15434
1582765200000|2020-02-27 01:00:00|93984.3|93934.3|94016.4|93966.4|94049.4|93999.4|93973.1|93923.1|12062
1582768800000|2020-02-27 02:00:00|94016.9|93966.9|94036.7|93986.7|94038.4|93998.7|93964|93914|11267
1582772400000|2020-02-27 03:00:00|94037|93987|94071.6|94021.6|94089|94052|94036.2|93987|6918
1582776000000|2020-02-27 04:00:00|94071.5|94021.5|94030.8|93980.8|94088.7|94054|94016.3|93974.7|6966
1582779600000|2020-02-27 05:00:00|94031|93981|94064.1|94014.1|94083.5|94033.5|93977.8|93927.8|11290
1582783200000|2020-02-27 06:00:00|94064|94014|94059.4|93952.2|94157.4|94115|93883.2|93833.2|13675
1582786800000|2020-02-27 07:00:00|94093|93929.9|93893.1|93868.1|94099.2|94024.5|93817.3|93791.4|32808
1582790400000|2020-02-27 08:00:00|93897.2|93872.2|93753.2|93728.2|93930.9|93905.9|93746.1|93721.1|36146
1582794000000|2020-02-27 09:00:00|93753.6|93728.6|93757.1|93732.1|93865.9|93840.9|93688.9|93663.9|30064
1582797600000|2020-02-27 10:00:00|93757.2|93732.2|93961.9|93936.9|93972.1|93947.1|93699.3|93674.3|27663
1582801200000|2020-02-27 11:00:00|93965.5|93940.5|93900.7|93875.7|94005.5|93980.5|93855|93830|29774
1582804800000|2020-02-27 12:00:00|93900.8|93875.8|93790|93765|93955.9|93930.9|93772.6|93747.6|29681
1582808400000|2020-02-27 13:00:00|93790.4|93765.4|93922.1|93897.1|94018.7|93993.7|93788.2|93763.2|33989
1582812000000|2020-02-27 14:00:00|93921.6|93896.6|94043.3|94018.3|94138.3|94113.3|93910.7|93885.7|38463
1582815600000|2020-02-27 15:00:00|94043.1|94018.1|94017.7|93992.7|94081.6|94056.6|93815.4|93790.4|39975
1582819200000|2020-02-27 16:00:00|94017|93992|93956.5|93931.5|94070.5|94045.5|93895.5|93868.5|31641
1582822800000|2020-02-27 17:00:00|93956.7|93931.7|93853|93828|94012.7|93987.7|93824|93799|24229
1582826400000|2020-02-27 18:00:00|93852.4|93827.4|93911|93886|93948.5|93921.8|93817.3|93783|22819
1582830000000|2020-02-27 19:00:00|93910|93885|93922.8|93897.8|93931.6|93906.6|93843.2|93818.2|20897
1582833600000|2020-02-27 20:00:00|93923.7|93898.7|94016.3|93991.3|94017.2|93992.2|93882.1|93857.1|21261
1582837200000|2020-02-27 21:00:00|94013.9|93988.9|94006.3|93875|94086.7|94043.3|93980.3|93860.7|13832
1582840800000|2020-02-27 22:00:00|93997.2|93865|93989.6|93849.6|94020.8|93909.2|93959.7|93762.5|8093
1582844400000|2020-02-27 23:00:00|93984.1|93848.8|93945.9|93895.9|94020.4|93951.7|93887.4|93739.8|11912
1582848000000|2020-02-28 00:00:00|93946|93896|93986.2|93936.2|94071.5|94005.6|93903|93847.6|12887
1582851600000|2020-02-28 01:00:00|93986.3|93936.3|94189.6|94139.6|94202.2|94152.2|93983.9|93933.9|12948
1582855200000|2020-02-28 02:00:00|94188.7|94138.7|94372.6|94322.6|94377.6|94327.6|94170.2|94128.2|11981
1582858800000|2020-02-28 03:00:00|94372.7|94322.7|94570.3|94520.3|94574.1|94524.1|94372.4|94322.4|14068
1582862400000|2020-02-28 04:00:00|94569.6|94519.6|94602|94552|94666.8|94609.6|94514.1|94464.1|12127
1582866000000|2020-02-28 05:00:00|94602.2|94552.2|94598.2|94548.2|94615.6|94565.6|94493.4|94454.6|13917
1582869600000|2020-02-28 06:00:00|94598.6|94548.6|94579.9|94529.9|94643.7|94593.7|94505.4|94465|16234
1582873200000|2020-02-28 07:00:00|94579.6|94529.6|94843.1|94793.1|94852.5|94815.4|94339.4|94313.3|35237
1582876800000|2020-02-28 08:00:00|94843.4|94793.4|94446.6|94396.6|94843.4|94805.1|94297.9|94262.5|37820
1582880400000|2020-02-28 09:00:00|94441.6|94391.6|94346.4|94296.4|94530.6|94502.9|94284.4|94251.3|38179
1582884000000|2020-02-28 10:00:00|94345|94295|94304.3|94279.3|94401.3|94372.5|94258.8|94233.8|35646
1582887600000|2020-02-28 11:00:00|94303.3|94278.3|94616.9|94591.9|94655.6|94630.6|94230.4|94205.4|33045
1582891200000|2020-02-28 12:00:00|94617.8|94592.8|94564.3|94539.3|94671.4|94646.4|94440.1|94403.9|34488
1582894800000|2020-02-28 13:00:00|94562.4|94537.4|94753.2|94728.2|94791.7|94766.7|94520.2|94495.2|36710
1582898400000|2020-02-28 14:00:00|94753|94728|94826.1|94801.1|94971.7|94945.7|94694.3|94669.3|38136
1582902000000|2020-02-28 15:00:00|94824.9|94799.9|94720.5|94695.5|94958.5|94933.5|94681.9|94656.9|42020
1582905600000|2020-02-28 16:00:00|94720.2|94695.2|94515.6|94490.6|94783.5|94733.5|94408.1|94358.1|36816
1582909200000|2020-02-28 17:00:00|94514.5|94489.5|94530.3|94505.3|94569.2|94530.1|94431|94396.2|25305
1582912800000|2020-02-28 18:00:00|94530|94505|94529.6|94504.6|94685.9|94635.9|94503.2|94478.2|24108
1582916400000|2020-02-28 19:00:00|94529.7|94504.7|94219.6|94169.6|94679.9|94631.6|94182.7|94132.7|27715
1582920000000|2020-02-28 20:00:00|94220|94170|94087.8|94037.8|94326.8|94276.8|94085.2|94024.6|26867
1582923600000|2020-02-28 21:00:00|94090.7|94040.7|94057.4|93857.4|94229.5|94086.1|93910.8|93723.6|20448
1583096400000|2020-03-01 21:00:00|94430.2|94331.1|94468.4|94243.4|94498|94331.1|94326|94116.8|938
1583100000000|2020-03-01 22:00:00|94463.4|94238.4|94478|94298.2|94560.3|94377.3|94381.3|94181.3|6844
1583103600000|2020-03-01 23:00:00|94474.2|94300.7|94197.3|94108.1|94485.4|94303.1|94113.2|94056|15815
1583107200000|2020-03-02 00:00:00|94181.2|94131.2|94073.6|94023.6|94295.7|94244.3|93929.1|93833.9|16459
1583110800000|2020-03-02 01:00:00|94073.4|94023.4|93958.2|93847.8|94267.1|94115.7|93832.6|93778.7|22971
1583114400000|2020-03-02 02:00:00|93958.3|93847.1|93519.8|93469.8|93973|93857.3|93374.7|93302.2|17613
1583118000000|2020-03-02 03:00:00|93513.5|93463.5|93760.6|93657.3|93862.5|93731.2|93509.3|93459.3|19741
1583121600000|2020-03-02 04:00:00|93758.8|93657.9|93782.8|93708.6|93890.1|93746.9|93676.9|93609.9|15276
1583125200000|2020-03-02 05:00:00|93781.4|93709.1|93869.6|93819.6|93912.5|93844.5|93742.3|93685.7|12861
1583128800000|2020-03-02 06:00:00|93871.5|93821.5|93848|93798|93906|93831.4|93780|93730|15345
1583132400000|2020-03-02 07:00:00|93848.2|93798.2|93415.6|93365.6|93862|93812|93206.8|93158.1|35930
1583136000000|2020-03-02 08:00:00|93417.6|93367.6|93208.1|93113.9|93497.6|93453.1|93011.3|92980.3|36311
1583139600000|2020-03-02 09:00:00|93179.2|93129.2|93520.2|93495.2|93621.8|93596.8|93161.1|93098.3|35198
1583143200000|2020-03-02 10:00:00|93521.3|93496.3|93739.7|93689.7|93748.3|93705.7|93483.7|93450.8|30123
1583146800000|2020-03-02 11:00:00|93739.3|93689.3|93717.9|93692.9|93839.4|93805.2|93657.4|93632.4|30523
1583150400000|2020-03-02 12:00:00|93717.7|93692.7|93586|93561|93737|93712|93513|93474.7|35445
1583154000000|2020-03-02 13:00:00|93585.8|93560.8|93637.8|93612.8|93731.5|93706.5|93390.6|93355|36988
1583157600000|2020-03-02 14:00:00|93636.2|93611.2|93588.8|93538.8|93714.8|93689.8|93446|93421|38723
1583161200000|2020-03-02 15:00:00|93588.2|93538.2|93544.6|93519.6|93660.9|93635.9|93425.7|93395.3|40900
1583164800000|2020-03-02 16:00:00|93544|93519|93081.4|93056.4|93588.8|93563.8|93043.5|93018.5|36017
1583168400000|2020-03-02 17:00:00|93080.2|93055.2|93092.5|93067.5|93229.4|93204.4|92979.2|92954.2|28141
1583172000000|2020-03-02 18:00:00|93093.6|93068.6|93035.9|93010.9|93119.2|93071|92942.9|92910.3|24132
1583175600000|2020-03-02 19:00:00|93031.5|93006.5|93201.9|93176.9|93231.1|93206.1|92989.2|92960.5|22224
1583179200000|2020-03-02 20:00:00|93201.8|93176.8|93034|92984|93263|93213|93021.9|92983.7|20415
1583182800000|2020-03-02 21:00:00|93035.2|92985.2|92996.3|92796.3|93179.1|93108.5|92904.4|92795.3|17629
1583186400000|2020-03-02 22:00:00|92997.4|92797.4|93003|92865.9|93088|92892|92950.9|92765.8|8792
1583190000000|2020-03-02 23:00:00|93000.8|92879|92934.7|92884.7|93008.3|92888|92890.7|92775.4|9828
1583193600000|2020-03-03 00:00:00|92934.4|92884.4|92995.4|92945.4|93002.5|92945.9|92909.8|92858.7|9899
1583197200000|2020-03-03 01:00:00|92994.7|92944.7|93129.6|93079.6|93148.2|93098.2|92966.3|92916.3|12213
1583200800000|2020-03-03 02:00:00|93129.7|93079.7|93075.4|93025.4|93153.9|93103.9|93046.4|92996.4|11846
1583204400000|2020-03-03 03:00:00|93076.4|93026.4|92896.3|92846.3|93103|93053|92855.5|92793.5|9586
1583208000000|2020-03-03 04:00:00|92896.7|92846.7|93054.2|93004.2|93060.3|93010.3|92876.3|92826.3|13064
1583211600000|2020-03-03 05:00:00|93052.8|93002.8|93086.8|93036.8|93112.8|93049.1|92958.6|92906.3|10351
1583215200000|2020-03-03 06:00:00|93085.3|93035.3|93111.3|93061.3|93200.6|93150.6|93046.7|92986|12473
1583218800000|2020-03-03 07:00:00|93101.3|93051.3|93145.2|93120.2|93338.3|93312.9|93051.9|93001.9|29590
1583222400000|2020-03-03 08:00:00|93143.5|93118.5|93061.2|93036.2|93196.2|93171.2|92980|92955|29931
1583226000000|2020-03-03 09:00:00|93062.4|93037.4|92836.1|92760.9|93143.6|93117.4|92811.4|92758.6|30004
1583229600000|2020-03-03 10:00:00|92834.8|92762.4|92824.1|92799.1|92914.1|92889.1|92683.6|92643.2|27554
1583233200000|2020-03-03 11:00:00|92824.8|92799.8|92871.8|92846.8|92995.5|92970.5|92778.5|92753.5|28389
1583236800000|2020-03-03 12:00:00|92871.7|92846.7|93002.7|92977.7|93096.8|93046.8|92766.8|92741.8|32721
1583240400000|2020-03-03 13:00:00|93002.1|92977.1|92880.3|92855.3|93083|93054.8|92863.3|92830.5|37577
1583244000000|2020-03-03 14:00:00|92880.4|92855.4|92863.9|92838.9|92960.6|92934.9|92780.1|92755.1|35467
1583247600000|2020-03-03 15:00:00|92863.1|92838.1|92195|92145|92863.1|92838.1|91822.6|91772.6|30406
1583251200000|2020-03-03 16:00:00|92198.3|92148.3|92402.3|92352.3|92937.9|92887.9|92189.9|92139.9|17238
1583254800000|2020-03-03 17:00:00|92402.2|92352.2|92577.6|92527.6|92723.9|92679|92389.9|92339.9|20013
1583258400000|2020-03-03 18:00:00|92577.2|92527.2|92684.4|92634.4|92752.9|92710.9|92534.8|92497|19476
1583262000000|2020-03-03 19:00:00|92680.6|92630.6|92668.1|92618.1|92786.3|92736.3|92626.2|92576.2|21377
1583265600000|2020-03-03 20:00:00|92667.9|92617.9|92655.5|92605.5|92729.8|92679.8|92553.9|92503.9|18728
1583269200000|2020-03-03 21:00:00|92651.2|92601.2|92861.9|92661.9|92942.1|92742.1|92638.2|92588.2|14282
1583272800000|2020-03-03 22:00:00|92857|92657|92856.4|92656.4|92902|92702|92803.4|92603.4|4855
1583276400000|2020-03-03 23:00:00|92857.4|92657.4|92842.5|92732|92879.3|92770.6|92655.4|92548.4|10568
1583280000000|2020-03-04 00:00:00|92842.1|92731.7|92619.9|92569.9|92862.9|92812.9|92595.7|92542.5|9765
1583283600000|2020-03-04 01:00:00|92620.2|92570.2|92671.5|92599.7|92684.2|92616.4|92510.2|92459.1|11492
1583287200000|2020-03-04 02:00:00|92670.6|92599.1|92620.8|92538.6|92775.7|92725.7|92551.1|92501.1|9217
1583290800000|2020-03-04 03:00:00|92621.5|92539.1|92615|92565|92640.8|92578|92541|92478.6|7100
1583294400000|2020-03-04 04:00:00|92615.6|92565.6|92697.8|92647.8|92753.9|92692.3|92610.4|92560.4|6507
1583298000000|2020-03-04 05:00:00|92698.6|92648.6|92679.7|92629.7|92737.1|92678.5|92656.1|92606.1|6773
1583301600000|2020-03-04 06:00:00|92679.6|92629.6|92648.7|92598.7|92767.4|92717.4|92608.7|92558.7|9782
1583305200000|2020-03-04 07:00:00|92635.7|92585.7|92630|92580|92752.1|92704.1|92511.2|92461.2|21541
1583308800000|2020-03-04 08:00:00|92630.6|92580.6|92599.6|92549.6|92781.1|92743.7|92399.9|92362.8|22988
1583312400000|2020-03-04 09:00:00|92599.8|92549.8|92550.6|92525.6|92714.2|92685.1|92537.8|92503.7|20269
1583316000000|2020-03-04 10:00:00|92552.4|92527.4|92694.7|92669.7|92697.9|92672.9|92333.1|92303|20218
1583319600000|2020-03-04 11:00:00|92694.8|92669.8|92537.7|92487.7|92694.8|92669.8|92455.9|92430.9|17076
1583323200000|2020-03-04 12:00:00|92538.8|92488.8|92636.7|92611.7|92672.6|92643.1|92477.7|92452.7|20919
1583326800000|2020-03-04 13:00:00|92636.9|92611.9|92690|92665|92786.3|92674.1|92513|92487.3|23015
1583330400000|2020-03-04 14:00:00|92688.1|92663.1|92782.3|92704.3|92884.7|92847.2|92673.4|92648.4|15229
1583334000000|2020-03-04 15:00:00|92814.4|92705.7|92611.3|92586.3|92825.1|92776.4|92542.8|92517.8|14854
1583337600000|2020-03-04 16:00:00|92611.5|92586.5|92882.9|92832.9|92952.4|92927.4|92563.5|92538.5|15589
1583341200000|2020-03-04 17:00:00|92881.7|92831.7|92743.1|92718.1|92920.6|92888.1|92728|92699.5|15868
1583344800000|2020-03-04 18:00:00|92743.2|92718.2|92670.5|92620.5|92745.3|92720.3|92577.2|92541.5|13183
1583348400000|2020-03-04 19:00:00|92670.4|92620.4|92667.8|92642.8|92709.4|92676.6|92612.7|92573.8|13653
1583352000000|2020-03-04 20:00:00|92666.9|92641.9|92541.4|92491.4|92687|92642.2|92528.1|92490|13804
1583355600000|2020-03-04 21:00:00|92539.5|92489.5|92605.2|92510.6|92683.6|92628.4|92511.6|92471.7|8336
1583359200000|2020-03-04 22:00:00|92603.3|92509.5|92735.9|92535.9|92801.3|92606.9|92576.4|92442.2|6549
1583362800000|2020-03-04 23:00:00|92734.8|92534.8|92614.5|92519.2|92745.8|92545.8|92585.3|92479.5|9520
1583366400000|2020-03-05 00:00:00|92615.7|92514.8|92677.8|92583.9|92682.8|92630.7|92600.5|92514.8|11179
1583370000000|2020-03-05 01:00:00|92676.6|92584.5|92673.4|92623.4|92694.8|92638.1|92649.9|92580|7686
1583373600000|2020-03-05 02:00:00|92675.3|92625.3|92700.4|92650.4|92742.7|92676.6|92649.1|92572.5|7486
1583377200000|2020-03-05 03:00:00|92698.4|92648.4|92727.9|92677.9|92741.9|92688.7|92677.8|92618.6|6622
1583380800000|2020-03-05 04:00:00|92730.6|92680.6|92734.2|92659.7|92750.3|92697.8|92716.9|92646.6|6294
1583384400000|2020-03-05 05:00:00|92734.3|92659.3|92699.9|92629.6|92758.2|92679.6|92541.8|92451.5|7607
1583388000000|2020-03-05 06:00:00|92699.2|92629.2|92674.6|92624.6|92720.6|92643.4|92494.7|92435|11195
1583391600000|2020-03-05 07:00:00|92674.7|92624.7|92677.2|92652.2|92721.5|92694.2|92605|92568.3|19430
1583395200000|2020-03-05 08:00:00|92677.1|92652.1|92713.3|92663.3|92820|92780.8|92619.3|92586.7|19457
1583398800000|2020-03-05 09:00:00|92711.8|92661.8|92493.6|92468.6|92816.1|92781.9|92415|92390|19969
1583402400000|2020-03-05 10:00:00|92493.4|92468.4|92715.2|92690.2|92818.1|92793.1|92490.9|92465.9|19959
1583406000000|2020-03-05 11:00:00|92715.8|92690.8|92762.3|92737.3|92813.8|92788.8|92623.2|92597.2|20179
1583409600000|2020-03-05 12:00:00|92763|92738|92647.3|92622.3|92811.5|92786.5|92540.3|92515.3|20611
1583413200000|2020-03-05 13:00:00|92648.2|92623.2|92847.8|92822.8|92938.9|92913.2|92585.6|92560.6|23612
1583416800000|2020-03-05 14:00:00|92848.3|92823.3|92868.3|92692.7|92933.1|92908.1|92729.5|92687|17311
1583420400000|2020-03-05 15:00:00|92898|92726.5|92884.8|92859.8|93099.6|93074.6|92790.8|92685.3|14715
1583424000000|2020-03-05 16:00:00|92884.7|92859.7|92812.9|92787.9|92955|92930|92727|92702|15294
1583427600000|2020-03-05 17:00:00|92811.8|92786.8|92946.5|92896.5|93038.6|93001.1|92753.7|92728.7|18513
1583431200000|2020-03-05 18:00:00|92946.6|92896.6|92916.8|92891.8|92959|92924.1|92847.7|92810.7|16515
1583434800000|2020-03-05 19:00:00|92916.4|92891.4|93027.2|92977.2|93047.5|93021.8|92893.6|92868.6|14832
1583438400000|2020-03-05 20:00:00|93027|92977|92911.8|92886.8|93069|93028.3|92819.9|92769.9|17784
1583442000000|2020-03-05 21:00:00|92911.1|92886.1|92924.3|92752.4|92952.9|92904.2|92821.1|92735.4|12473
1583445600000|2020-03-05 22:00:00|92934.7|92734.7|92911.6|92711.6|92982.1|92794|92845.2|92645.2|6750
1583449200000|2020-03-05 23:00:00|92908.2|92708.2|92929.3|92879.3|92988.3|92936.5|92826.7|92657.3|11085
1583452800000|2020-03-06 00:00:00|92926|92876|92955.7|92866.9|93025.5|92949.3|92825.2|92766.9|11958
1583456400000|2020-03-06 01:00:00|92954|92868|92971.3|92921.3|93042.9|92971|92883.8|92796.4|12738
1583460000000|2020-03-06 02:00:00|92972.8|92922.8|93272.2|93222.2|93314.7|93234.6|92970.1|92906.8|12840
1583463600000|2020-03-06 03:00:00|93272.3|93222.3|93238.1|93135.2|93354.1|93311.6|93145.5|93035.4|11016
1583467200000|2020-03-06 04:00:00|93236.3|93136.9|93088.5|93038.5|93281.5|93182.8|93035.1|92939.9|11386
1583470800000|2020-03-06 05:00:00|93088|93038|93156.3|93106.3|93162|93112|93068.2|92997.4|8491
1583474400000|2020-03-06 06:00:00|93156.6|93106.6|93112.3|92912.3|93194|93124.6|92917.8|92811.5|15188
1583478000000|2020-03-06 07:00:00|93060.6|92860.6|92936.8|92886.8|93068|92949|92844|92809.5|21653
1583481600000|2020-03-06 08:00:00|92936.5|92886.5|92588.8|92563.8|92985.7|92947.6|92525|92489.3|23857
1583485200000|2020-03-06 09:00:00|92588.7|92563.7|92690.7|92640.7|92725.2|92685.5|92403.3|92378.3|23278
1583488800000|2020-03-06 10:00:00|92689.9|92639.9|92478.1|92428.1|92747.5|92697.5|92362.9|92325.5|25738
1583492400000|2020-03-06 11:00:00|92478.3|92428.3|92491.3|92441.3|92603.3|92565.5|92329|92290.1|24173
1583496000000|2020-03-06 12:00:00|92490.9|92440.9|92662.7|92637.7|92701.8|92669.2|92351.9|92326.9|22493
1583499600000|2020-03-06 13:00:00|92662.8|92637.8|92631.1|92581.1|92773.8|92706|92523|92466.7|14928
1583503200000|2020-03-06 14:00:00|92623.9|92598.9|92493|92443|92680.8|92646.8|92353.7|92321.1|15152
1583506800000|2020-03-06 15:00:00|92492.1|92442.1|92646.1|92596.1|92706.2|92658.2|92436.5|92386.5|15501
1583510400000|2020-03-06 16:00:00|92644.6|92594.6|92514.2|92464.2|92667|92642|92477.2|92427.2|14585
1583514000000|2020-03-06 17:00:00|92516|92466|92577.2|92527.2|92714.2|92664.2|92444.5|92400.8|18338
1583517600000|2020-03-06 18:00:00|92576.9|92526.9|92605.1|92555.1|92634.4|92584.4|92519.5|92484.1|19884
1583521200000|2020-03-06 19:00:00|92603.7|92553.7|92550.4|92500.4|92617.7|92583.2|92486.8|92449.4|18869
1583524800000|2020-03-06 20:00:00|92551.4|92501.4|92520.5|92470.5|92612.7|92562.7|92437.7|92387.7|21585
1583528400000|2020-03-06 21:00:00|92531.8|92460|92664.7|92464.7|92775.9|92575.9|92295|92095|14825
1583701200000|2020-03-08 21:00:00|93712.5|93477.5|93804.1|93569.1|94118.3|93883.3|93689|93472|4886
1583704800000|2020-03-08 22:00:00|93801.9|93566.9|95852.6|95637.6|97049.8|96865.7|93746.4|93547.8|19694
1583708400000|2020-03-08 23:00:00|95847.2|95632.2|94692.8|94492.8|95863.1|95676.4|94471.4|94271.4|9606
1583712000000|2020-03-09 00:00:00|94677|94487|95103.5|95016.9|95113.1|95023.6|94223|94023|17467
1583715600000|2020-03-09 01:00:00|95105|95016.6|95378.3|95054|95770.6|95570.6|94657|94013.3|18104
1583719200000|2020-03-09 02:00:00|95380.1|95054.4|95505.6|95305.6|95943.3|95528.1|95063.5|94805.7|16845
1583722800000|2020-03-09 03:00:00|95507|95307|94891.3|94691.3|95531.6|95334.9|94746.8|94593.6|18148
1583726400000|2020-03-09 04:00:00|94887.2|94687.2|95221.3|95021.3|95316.6|95130.1|94740.5|94546.1|17373
1583730000000|2020-03-09 05:00:00|95215.2|95015.2|95700.8|95500.8|95781.9|95581.9|95087|94887|15302
1583733600000|2020-03-09 06:00:00|95697.6|95497.6|95047.6|94901.5|95709.3|95509.3|94953.4|94772.4|20801
1583737200000|2020-03-09 07:00:00|95067.1|94882.8|95801.1|95724.7|96068.8|95975|94505.6|94399.1|24681
1583740800000|2020-03-09 08:00:00|95802.3|95722|95655.2|95578.2|96164.1|96015.9|95396|95258.6|15445
1583744400000|2020-03-09 09:00:00|95654.9|95578.5|95014.2|94899|95738.8|95667.9|94548.8|94433.7|15049
1583748000000|2020-03-09 10:00:00|95012.3|94909.8|95372.8|95280.9|95526.5|95412.8|94936.7|94804|15216
1583751600000|2020-03-09 11:00:00|95376.5|95274.3|95281.2|95154|95400.4|95325.6|95070.1|95003.5|14783
1583755200000|2020-03-09 12:00:00|95275.2|95143.7|95240.5|95190.5|95340.1|95290.1|94820|94760.1|15405
1583758800000|2020-03-09 13:00:00|95240.2|95190.2|95223.9|95119.3|95552.7|95434.8|94966.3|94860.7|15484
1583762400000|2020-03-09 14:00:00|95227.8|95126.6|94712.5|94587.4|95695.3|95515.8|94711.9|94585.1|15750
1583766000000|2020-03-09 15:00:00|94709.8|94607.8|94782.1|94705|95145.7|94998.7|94386.3|94192.1|15539
1583769600000|2020-03-09 16:00:00|94772.4|94688.7|94953.9|94881.4|95322.6|95210.1|94671.2|94615.2|15428
1583773200000|2020-03-09 17:00:00|94955.2|94882.3|95300.8|95215.2|95343.1|95271.2|94934.9|94873.4|15091
1583776800000|2020-03-09 18:00:00|95302.4|95216.2|95132.3|95008.7|95885.7|95721.9|95085|94975|15430
1583780400000|2020-03-09 19:00:00|95130.7|95010|96064.8|95864.8|96064.8|95864.8|95111.6|94952.4|15503
1583784000000|2020-03-09 20:00:00|96052.3|95864.9|95898.4|95698.4|96052.3|95864.9|95724.3|95524.3|12837
1583787600000|2020-03-09 21:00:00|95801.1|95601.1|95944.4|95744.4|95944.4|95744.4|95801.1|95601.1|6
1583791200000|2020-03-09 22:00:00|95896.9|95696.9|95791.9|95683.7|96085.3|95895.9|95577.2|95428.8|10138
1583794800000|2020-03-09 23:00:00|95799.8|95678.2|95426.8|95300.4|95807.3|95690.4|95426.3|95283.5|11422
1583798400000|2020-03-10 00:00:00|95396|95315|95587.6|95484.8|95848.1|95653.1|95221.9|95105.2|14182
1583802000000|2020-03-10 01:00:00|95590.5|95480.6|95815.1|95765.1|95944.2|95802.3|95087.1|94990.3|13334
1583805600000|2020-03-10 02:00:00|95811.2|95761.2|95641.8|95500.3|95881.8|95801.7|95403.6|95244.1|12428
1583809200000|2020-03-10 03:00:00|95646.3|95494.7|95325.4|95125.4|95671.8|95552.7|95309.3|95109.3|12692
1583812800000|2020-03-10 04:00:00|95330.2|95130.2|95595.3|95453.1|95900|95744|95118.5|94942|12779
1583816400000|2020-03-10 05:00:00|95593.1|95452.7|95829.6|95629.6|95911.9|95801.3|95525.4|95410.5|14095
1583820000000|2020-03-10 06:00:00|95828.9|95628.9|95698.3|95498.3|95852.8|95737.4|95354.6|95243.4|14885
1583823600000|2020-03-10 07:00:00|95722.3|95522.3|95120.1|95070.1|95734.1|95634.1|95058.7|95007|15152
1583827200000|2020-03-10 08:00:00|95120.5|95070.5|95014.2|94940.1|95237.2|95187.2|94731.6|94677.5|19681
1583830800000|2020-03-10 09:00:00|95014.3|94940.2|95065.1|94952|95248.4|95190.9|94679.4|94626.2|17545
1583834400000|2020-03-10 10:00:00|95063.3|94936.9|94770.7|94720.7|95196.5|95146.5|94607.1|94545.8|14837
1583838000000|2020-03-10 11:00:00|94770.2|94720.2|95013.4|94963.4|95020.7|94970.7|94618.4|94567.9|14881
1583841600000|2020-03-10 12:00:00|95007.8|94957.8|94980.6|94930.6|95387.3|95332|94925.6|94875.6|15065
1583845200000|2020-03-10 13:00:00|94977.7|94952.7|95208.8|95158.8|95414.7|95364.7|94977.7|94944.4|14932
1583848800000|2020-03-10 14:00:00|95208.1|95158.1|95592.8|95542.8|95720.2|95670.2|95144.9|95094.9|14832
1583852400000|2020-03-10 15:00:00|95588.7|95538.7|96042.9|95992.9|96124.6|96074.6|95535.9|95485.9|15163
1583856000000|2020-03-10 16:00:00|96046.4|95996.4|96269.4|96195.1|96298.5|96222.2|95901.9|95851.9|15489
1583859600000|2020-03-10 17:00:00|96274.1|96201|96195.6|96145.6|96384.2|96334.2|96109.5|96059.5|15019
1583863200000|2020-03-10 18:00:00|96196.4|96146.4|96023.4|95973.4|96320.6|96250|95893.3|95843.3|14982
1583866800000|2020-03-10 19:00:00|96041.7|95968.4|96014.2|95910.8|96088.5|96027.5|95895.8|95845.8|15283
1583870400000|2020-03-10 20:00:00|96011|95909.4|96039.7|95839.7|96104.9|95994.2|95893.6|95805.7|14540
1583874000000|2020-03-10 21:00:00|96049.8|95849.8|95936.5|95736.5|96111.9|95911.9|95901|95701|17
1583877600000|2020-03-10 22:00:00|95918.6|95718.6|95875.4|95745.6|96034|95883.9|95818.9|95691.9|10566
1583881200000|2020-03-10 23:00:00|95876.1|95745.3|95969.6|95919.6|95978.4|95920.6|95811.6|95719.8|10990
1583884800000|2020-03-11 00:00:00|95970|95920|96005.3|95910.2|96043.7|95993.7|95810|95693.5|12540
1583888400000|2020-03-11 01:00:00|95999.6|95915.1|95761.6|95561.6|96006.6|95943.6|95656.7|95529.3|12788
1583892000000|2020-03-11 02:00:00|95761.8|95561.8|95732.4|95627|95844.4|95757.7|95672.6|95552.5|12380
1583895600000|2020-03-11 03:00:00|95736.2|95633.4|95712.4|95602.4|95824.5|95717.7|95608.1|95508.6|12628
1583899200000|2020-03-11 04:00:00|95712.5|95602.2|95619.5|95523|95745.6|95615.4|95603.3|95503.2|11855
1583902800000|2020-03-11 05:00:00|95619.4|95522.9|95836|95786|95951.6|95871.9|95553.4|95466.3|12617
1583906400000|2020-03-11 06:00:00|95836.2|95786.2|95843.1|95793.1|95884|95812.3|95708.5|95627.5|13578
1583910000000|2020-03-11 07:00:00|95838.3|95788.3|95832.7|95782.7|96027|95977|95672|95622|15033
1583913600000|2020-03-11 08:00:00|95832.1|95782.1|95964.2|95914.2|96070.8|96020.8|95684.5|95634.5|15090
1583917200000|2020-03-11 09:00:00|95962|95912|96171.1|96121.1|96173.4|96123.4|95822.2|95772.2|14818
1583920800000|2020-03-11 10:00:00|96171.2|96121.2|95668.5|95618.5|96226|96181.4|95655.6|95605.6|14539
1583924400000|2020-03-11 11:00:00|95666.7|95616.7|95878|95828|95934.2|95884.2|95604.7|95554.7|14637
1583928000000|2020-03-11 12:00:00|95877.4|95827.4|95778.3|95753.3|95879.9|95829.9|95536.4|95511.4|14963
1583931600000|2020-03-11 13:00:00|95777.9|95752.9|95953.7|95928.7|95983.1|95958.1|95457.5|95432.5|15045
1583935200000|2020-03-11 14:00:00|95953.8|95928.8|96193.2|96168.2|96258|96233|95854.7|95829.7|15192
1583938800000|2020-03-11 15:00:00|96192.3|96167.3|96228.5|96203.5|96540.6|96515.6|96157.5|96132.5|15202
1583942400000|2020-03-11 16:00:00|96229.7|96204.7|96612.1|96587.1|96664.5|96639.5|96223.6|96198.6|14643
1583946000000|2020-03-11 17:00:00|96612.4|96587.4|96441.8|96416.8|96675.5|96650.5|96378.7|96353.7|14491
1583949600000|2020-03-11 18:00:00|96440.2|96415.2|96801.1|96776.1|96888.4|96863.4|96407|96382|14188
1583953200000|2020-03-11 19:00:00|96801.5|96776.5|97152.1|97050.4|97153.8|97090.6|96797.8|96771.3|14951
1583956800000|2020-03-11 20:00:00|97148.6|97050.1|97040|96840|97153.7|97076.2|96920.7|96774|12283
1583960400000|2020-03-11 21:00:00|97034.2|96834.2|97170.2|96970.2|97253.7|97053.7|97034.2|96834.2|2986
1583964000000|2020-03-11 22:00:00|97178|96978|96979.4|96840.1|97205.8|97005.8|96899.8|96806.8|12463
1583967600000|2020-03-11 23:00:00|96979|96839.3|97068.7|96923.9|97171.9|97021.7|96916.2|96822.6|12425
1583971200000|2020-03-12 00:00:00|97045.8|96942.3|97136.1|97051|97182.3|97068|96972.8|96850.7|12205
1583974800000|2020-03-12 01:00:00|97139|97048.5|97748.8|97612.1|97991.6|97799.7|97085.7|96951.6|14569
1583978400000|2020-03-12 02:00:00|97753|97613.5|98167.6|97967.6|98825.4|98625.4|97728.8|97561.1|9585
1583982000000|2020-03-12 03:00:00|98167.1|97967.1|98099|97899|98290.7|98090.7|98082.3|97893.1|11106
1583985600000|2020-03-12 04:00:00|98099.5|97899.5|97894.3|97694.3|98237.3|98050.7|97739.9|97539.9|12095
1583989200000|2020-03-12 05:00:00|97893.9|97693.9|97753.1|97553.1|98048.4|97848.4|97674.4|97474.4|10168
1583992800000|2020-03-12 06:00:00|97753|97553|98275.1|98172.5|98357.3|98250.2|97654.3|97462.4|13103
1583996400000|2020-03-12 07:00:00|98269.8|98179.6|98055.8|98030.8|98272.8|98184.5|97733.5|97661.7|14997
1584000000000|2020-03-12 08:00:00|98059.9|98034.9|98324.7|98246|98572|98547|97558.5|97514|14805
1584003600000|2020-03-12 09:00:00|98322.6|98246.9|99228.4|99123.4|99319.9|99162.8|98304.9|98241.3|14204
1584007200000|2020-03-12 10:00:00|99226.8|99130.1|99780.7|99708.6|99816.2|99722.2|99044.7|98981.3|14883
1584010800000|2020-03-12 11:00:00|99784.9|99703.7|100437.2|100324.9|101131.5|101019.2|99721.8|99680.9|14806
1584014400000|2020-03-12 12:00:00|100435.9|100325.2|100477|100427|101461.1|101311.9|100283.1|100204.8|15176
1584018000000|2020-03-12 13:00:00|100481.5|100431.5|100511.9|100422.6|101661.4|101611.4|100016.6|99950.3|15405
1584021600000|2020-03-12 14:00:00|100512.7|100421.7|100980.6|100930.6|102792.4|102592.4|100481.4|100322|15496
1584025200000|2020-03-12 15:00:00|100982.2|100932.2|101994.9|101944.9|102252|102120.8|100719.2|100565.1|15838
1584028800000|2020-03-12 16:00:00|101998.6|101948.6|101358.4|101235.9|102940.1|102740.1|101181.3|101000.8|15177
1584032400000|2020-03-12 17:00:00|101358.3|101238.9|101853.3|101723.2|101967|101917|100593.2|100517.7|15257
1584036000000|2020-03-12 18:00:00|101876.5|101718.7|100818.9|100744.3|102242|101886|100469.2|100376.7|14838
1584039600000|2020-03-12 19:00:00|100806|100756|101689|101289|101800.9|101400.9|100576.1|100478|12943
1584043200000|2020-03-12 20:00:00|101665.4|101265.4|101838.4|101438.4|102022.2|101744.4|101138.8|100919|11265
1584046800000|2020-03-12 21:00:00|101804.7|101455.9|101941.3|101614.8|102032.4|101671.3|101637.3|101241.5|1889
1584050400000|2020-03-12 22:00:00|101933.5|101625.2|101843|101609|102287.1|101887.1|101722.4|101492.8|8010
1584054000000|2020-03-12 23:00:00|101808.2|101635.7|101943.8|101543.8|102302.8|101944|101750|101518.1|8569
1584057600000|2020-03-13 00:00:00|101937.3|101587|101954.8|101744.2|102671|102271|101853.4|101587|5374
1584061200000|2020-03-13 01:00:00|101954.2|101744|102295.1|102100|102537.4|102323.1|101928.9|101636.3|10326
1584064800000|2020-03-13 02:00:00|102297.9|102103.8|101950.3|101742.9|102543.6|102344.2|101941|101724.5|13265
1584068400000|2020-03-13 03:00:00|101947|101747|101948.2|101596.2|102171.4|101927.3|101873.2|101548.2|13331
1584072000000|2020-03-13 04:00:00|101965.4|101571.5|101825.7|101425.7|102282.6|102094.1|101432.4|101199.1|7738
1584075600000|2020-03-13 05:00:00|101819.8|101419.8|101382.2|101234.2|101826.4|101690.2|100963.9|100768.9|12905
1584079200000|2020-03-13 06:00:00|101380.8|101236.9|101080.7|100913.7|101974.3|101599.3|100929.2|100834.4|13360
1584082800000|2020-03-13 07:00:00|101061.1|100918.7|100222.1|100147.5|101238.8|101044.8|100022.9|99895|15403
1584086400000|2020-03-13 08:00:00|100226.6|100141.7|100343.9|100293.9|100792.2|100656.7|100085.6|100006.4|15084
1584090000000|2020-03-13 09:00:00|100343.6|100293.6|100211.4|100095.4|100514.5|100414.1|100029.1|99962.8|13857
1584093600000|2020-03-13 10:00:00|100195.4|100095.7|100355|100305|100508|100419|100107.9|100041.3|13784
1584097200000|2020-03-13 11:00:00|100354.5|100304.5|99373.9|99291.1|100420.2|100364|99340.1|99254.1|12598
1584100800000|2020-03-13 12:00:00|99377.1|99281.5|99234.5|99184.5|100085.3|100004.7|98841.4|98754|15596
1584104400000|2020-03-13 13:00:00|99234.9|99184.9|99940.8|99813|100792.6|100563.2|99167|99092.4|15093
1584108000000|2020-03-13 14:00:00|99946.7|99763.4|100171.4|100075|100673.3|100388.6|99396.4|99238.7|14872
1584111600000|2020-03-13 15:00:00|100175.4|100070.1|100918|100841|100942.8|100892.8|99685|99627.7|14301
1584115200000|2020-03-13 16:00:00|100906|100856|101803.8|101652.8|101877.3|101773.6|100906|100612.1|14840
1584118800000|2020-03-13 17:00:00|101806.5|101661.4|101218.8|101098.6|102267.8|101940.7|100795|100698.2|15359
1584122400000|2020-03-13 18:00:00|101258.2|101103.5|101312.6|101175.1|101442.1|101344.9|100984.1|100896.7|14617
1584126000000|2020-03-13 19:00:00|101320.9|101185.9|99862.5|99462.5|101600.7|101356.4|99801.2|99401.2|13421
1584129600000|2020-03-13 20:00:00|99831.4|99431.4|100112|99712|100644|100286.8|99692.4|99349.6|4557
1584306000000|2020-03-15 21:00:00|100122|99702|100095|99992|101679.1|101254.1|100064.9|99702|234
1584309600000|2020-03-15 22:00:00|100116.5|99993|101911.6|101567.4|102309.4|101946.7|100039.4|99765.7|2762
1584313200000|2020-03-15 23:00:00|101901.5|101569|101345.1|100945.1|102062.9|101659.4|101084.2|100769.5|3656
1584320400000|2020-03-16 01:00:00|102120.7|101720.7|102179.9|101779.9|102205.6|101805.6|102086|101686|114
1584324000000|2020-03-16 02:00:00|102562.6|102162.6|102279.2|101879.2|102562.6|102162.6|102205.2|101830.4|1284
1584327600000|2020-03-16 03:00:00|102390.9|101990.9|102098.7|101698.7|102440.9|102040.9|102016|101665.1|6090
1584331200000|2020-03-16 04:00:00|102086.2|101686.2|101825.8|101616.5|102221.2|101901.8|101807|101593.4|11700
1584334800000|2020-03-16 05:00:00|101823.3|101614.3|102246.3|101927.1|102287.1|101941.8|101811.6|101585|11857
1584338400000|2020-03-16 06:00:00|102244.7|101925.4|101775.5|101552.6|102255.3|101963.7|101674.3|101423.8|14423
1584342000000|2020-03-16 07:00:00|101774.5|101550.6|102566.9|102459.6|103162.4|102945.8|101625.6|101492.2|15791
1584345600000|2020-03-16 08:00:00|102572.9|102462.4|101522.8|101435.1|102663.9|102463.1|101154|100984.7|15952
1584349200000|2020-03-16 09:00:00|101520.2|101430.2|101638.4|101588.4|102137|102050.6|101491.7|101418.1|15301
1584352800000|2020-03-16 10:00:00|101642.7|101592.7|102410.1|102360.1|102577|102456.1|101592.8|101536.5|15531
1584356400000|2020-03-16 11:00:00|102412.5|102362.5|102642.3|102592.3|102821.1|102764.9|102126.8|102031.2|15472
1584360000000|2020-03-16 12:00:00|102642.6|102592.6|102857.5|102807.5|102965.3|102904.7|102112.5|101948.9|15766
1584363600000|2020-03-16 13:00:00|102833.4|102783.4|103028.8|102911|104870.5|104608.8|102556.9|102413.2|15565
1584367200000|2020-03-16 14:00:00|103015.6|102923.8|103190.5|103140.5|103608.7|103534.5|102774.1|102374.1|15548
1584370800000|2020-03-16 15:00:00|103188.9|103138.9|102794.5|102694.9|103222.8|103142.8|101975.8|101745.6|15352
1584374400000|2020-03-16 16:00:00|102805.1|102700.4|102617.1|102497.3|103082.5|102809|102435.8|102222.3|14477
1584378000000|2020-03-16 17:00:00|102627.8|102497.1|102859.9|102774|102975.5|102844.1|102445.9|102224.5|15332
1584381600000|2020-03-16 18:00:00|102858.3|102774.2|102589.4|102436.1|102892.1|102790.1|102546.9|102413.1|15313
1584385200000|2020-03-16 19:00:00|102591.2|102444.2|102974|102816.3|103135.7|102934|102586.1|102444.2|15026
1584388800000|2020-03-16 20:00:00|102977.1|102806.5|102924.6|102670.5|103040.6|102925.8|102761|102589.1|8543
1584392400000|2020-03-16 21:00:00|102989.4|102683.9|102884.5|102532.6|103021.9|102687.7|102884.5|102532.6|10
1584396000000|2020-03-16 22:00:00|103115.5|102715.5|102955.4|102769.9|103265.4|102893.7|102848.8|102541.6|9671
1584399600000|2020-03-16 23:00:00|102944.8|102770.5|102812.3|102632|102957.5|102788.1|102787.6|102564.4|13202
1584403200000|2020-03-17 00:00:00|102812.2|102631.8|102787.1|102562.9|102901.7|102704.5|102738.5|102342.4|13646
1584406800000|2020-03-17 01:00:00|102792.1|102563.6|102407.4|102155.6|102840.4|102644.2|102231.7|101952.2|14401
1584410400000|2020-03-17 02:00:00|102407.5|102155.7|102319.3|102198.7|102435.4|102276.9|102206.8|101967.2|14323
1584414000000|2020-03-17 03:00:00|102317.4|102198.1|102293.3|102027|102395|102254.5|102167.5|101967.8|14051
1584417600000|2020-03-17 04:00:00|102294|102027.3|102160.2|101913.9|102329.2|102086.6|102041.4|101864.4|12888
1584421200000|2020-03-17 05:00:00|102152.8|101915.1|102348.1|101948.1|102475.5|102090.9|101830|101499.2|4454
1584424800000|2020-03-17 06:00:00|102459.5|102059.5|102384.6|102005.1|102695.6|102327.1|102090.1|101750.7|3051
1584428400000|2020-03-17 07:00:00|102338|101938|101995.5|101807.5|102430.8|102087.6|101696.4|101606.4|15587
1584432000000|2020-03-17 08:00:00|102001.6|101802.8|103196.5|103049.8|103470.6|103265.4|101728.8|101553.3|15497
1584435600000|2020-03-17 09:00:00|103206.4|103054.6|103345.3|103134.1|103875.5|103604.1|102764.5|102647.4|15146
1584439200000|2020-03-17 10:00:00|103353.8|103121.8|103847|103737.3|103994.4|103865.6|103084|102915.6|15393
1584442800000|2020-03-17 11:00:00|103847.2|103729.4|104629.3|104504.9|104736.5|104645.1|103747|103639.9|15514
1584446400000|2020-03-17 12:00:00|104628.4|104508|104960.8|104935.8|105412|105248.6|104394.9|104298.1|15667
1584450000000|2020-03-17 13:00:00|104982.8|104910.7|105099.4|104876.7|105117.5|105029.8|104416.4|104339|15404
1584453600000|2020-03-17 14:00:00|105096.5|104902.2|104699.1|104606.8|105954.1|105829.4|104670.8|104549.2|15900
1584457200000|2020-03-17 15:00:00|104713.2|104593.3|104361.8|104311.8|105264.2|104864.2|104247.2|104163.4|15532
1584460800000|2020-03-17 16:00:00|104374.9|104302.8|105150.6|104997.3|105180.7|105023.4|104260.5|104171.7|15109
1584464400000|2020-03-17 17:00:00|105147.1|105000.5|104741.9|104646.5|105218.3|105086.2|104695.4|104591.6|14879
1584468000000|2020-03-17 18:00:00|104737|104645.3|104799.8|104687.2|105004.7|104889.5|104559.3|104470.5|14769
1584471600000|2020-03-17 19:00:00|104797.9|104687.6|104711.7|104631.2|105031.8|104928.3|104603.9|104511.6|14597
1584475200000|2020-03-17 20:00:00|104696.2|104618.8|105127.7|104727.7|105127.7|104727.7|104616.2|104504.2|11547
1584478800000|2020-03-17 21:00:00|105164.9|104764.9|104871.9|104471.9|105164.9|104764.9|104871.9|104471.9|27
1584482400000|2020-03-17 22:00:00|105119.4|104719.4|105049.9|104843.2|105141.7|104863.4|104868.1|104606.1|8092
1584486000000|2020-03-17 23:00:00|105042.9|104850|105283.1|104978.7|105572|105172|104972.4|104651.7|12629
1584489600000|2020-03-18 00:00:00|105272|105008|105307.2|104924.5|105430|105093|105111.3|104749.8|9733
1584493200000|2020-03-18 01:00:00|105307|104924.3|105226.6|104891.8|105465.5|105096.1|105033.6|104740.3|10036
1584496800000|2020-03-18 02:00:00|105227.7|104879.3|104970.8|104727.1|105245|104946.9|104802.2|104592.5|12084
1584500400000|2020-03-18 03:00:00|104973.8|104713|105069.1|104669.1|105103.3|104729|104795.1|104648.6|4232
1584504000000|2020-03-18 04:00:00|104808.1|104408.1|104845.7|104445.7|104845.7|104445.7|104808.1|104408.1|4
1584507600000|2020-03-18 05:00:00|105001.6|104601.6|105250.3|104850.3|105385.1|105010.8|104759|104535.2|6803
1584511200000|2020-03-18 06:00:00|105252.8|104852.8|105725|105553.6|105955.1|105750.2|105252.8|104852.8|10407
1584514800000|2020-03-18 07:00:00|105724.3|105553.3|105563.1|105455.8|106250.8|106133.6|104977.1|104875.5|15762
1584518400000|2020-03-18 08:00:00|105555.1|105450.8|105742.5|105666.7|106126.8|105970.9|104985.6|104920|15774
1584522000000|2020-03-18 09:00:00|105725.2|105675.2|105622.2|105476|105921.7|105830.8|105443.3|105315.4|15789
1584525600000|2020-03-18 10:00:00|105619.1|105477|105240.3|105162.6|105818.1|105597.2|105032.3|104952.6|15852
1584529200000|2020-03-18 11:00:00|105241.7|105159.6|105603.5|105488.8|105681.3|105599.6|104961.7|104895.1|15592
1584532800000|2020-03-18 12:00:00|105611.8|105487.8|106778.7|106753.7|106839.4|106771.5|105413.8|105326.6|15364
1584536400000|2020-03-18 13:00:00|106779.9|106754.9|107373.8|107237.9|108050.8|107964.1|106690.9|106643|15681
1584540000000|2020-03-18 14:00:00|107376.5|107233.2|108721.9|108646.6|108746.8|108649.7|106993.8|106858.9|15727
1584543600000|2020-03-18 15:00:00|108718.7|108646.3|111017.3|110828.2|112090.5|111716.2|108665.2|108527.9|12620
1584547200000|2020-03-18 16:00:00|111012.9|110800.7|113374.2|112974.2|113374.2|112974.2|110924.3|110715|11857
1584550800000|2020-03-18 17:00:00|113366.2|112966.2|114767.4|114061.4|115434.2|115120|113357.6|112957.6|8899
1584554400000|2020-03-18 18:00:00|114793.8|114067|113267.2|113083.6|114984|114304.8|112960|112580.6|12849
1584558000000|2020-03-18 19:00:00|113204.5|113107.7|113368.8|112846.4|113858.2|113445.6|112632.7|112457.7|12658
1584561600000|2020-03-18 20:00:00|113400.8|112851.9|113166.6|112436.6|113753.1|113382.4|112844.9|112374.4|6552
1584565200000|2020-03-18 21:00:00|113171.8|112441.8|112903.7|112134.1|113208.9|112469|112838.8|112038.8|90
1584568800000|2020-03-18 22:00:00|113394.6|112594.6|112906.6|112521.1|113477.9|112685.8|112676.9|111945.1|6376
1584572400000|2020-03-18 23:00:00|112765|112481.2|112287|111487|113116.5|112707.1|111884.7|111084.7|9277
1584576000000|2020-03-19 00:00:00|112350|111550|113270.8|112470.8|113270.8|112504.1|112045.5|111245.5|3199
1584579600000|2020-03-19 01:00:00|113264.5|112464.5|113503.9|112737.5|113735.4|113188.1|113025.7|112225.7|8311
1584583200000|2020-03-19 02:00:00|113535.6|112737.9|118233|117433|118233|117433|113400|112632.2|1644
1584586800000|2020-03-19 03:00:00|117771.8|116971.8|119562.8|118794.2|120783.5|120143|117457.6|116702.4|2849
1584590400000|2020-03-19 04:00:00|119549.9|118793|119166.4|118366.4|119669.2|119163.4|119023.2|118315.8|11011
1584594000000|2020-03-19 05:00:00|119165.8|118365.8|118799.1|118453|119297.1|118548.6|118670|118236.1|9353
1584597600000|2020-03-19 06:00:00|118811.7|118453.1|118519.8|117719.8|119621.3|118926.7|117975.6|117356.4|7690
1584601200000|2020-03-19 07:00:00|118919.3|118119.3|119942.2|119547.3|120109.6|119749.6|117735.5|116935.5|11632
1584604800000|2020-03-19 08:00:00|119959.1|119549|121049.5|120300.6|121355.6|120950|118634.7|117834.7|7959
1584608400000|2020-03-19 09:00:00|121053.6|120253.6|119997.9|119197.9|121473.5|121149.9|118492.3|117780.5|8392
1584612000000|2020-03-19 10:00:00|120281.7|119481.7|117559.3|117141|120835.7|120262.7|117192.8|116418.2|11310
1584615600000|2020-03-19 11:00:00|117546.7|117144.8|114947.5|114147.5|117591.6|117295.6|114200|113781.7|14131
1584619200000|2020-03-19 12:00:00|114925.6|114146.4|115020.5|114576.1|118127|117331|114564|113975.4|9255
1584622800000|2020-03-19 13:00:00|115204|114660|115474|115044|116278.5|115478.5|114066.7|113540|14699
1584626400000|2020-03-19 14:00:00|115426|115035|115174.5|114680.6|116533.2|115733.2|114498.1|114038.2|15184
1584630000000|2020-03-19 15:00:00|115175.2|114679.1|112652.8|112484.9|116241.2|115789.8|112095|111680.6|13440
1584633600000|2020-03-19 16:00:00|112706.9|112547.9|113962|113473|114327.7|113812.5|112609|112348|11323
1584637200000|2020-03-19 17:00:00|113957.8|113460|112845|112080|114325|114001.7|112029.5|111498.6|9447
1584640800000|2020-03-19 18:00:00|112858.4|112085|112300.3|112003.6|113167.1|112493.6|111773.9|111290.8|11616
1584644400000|2020-03-19 19:00:00|112300.1|112004|112544.8|111744.8|113249.7|112514.1|111993.9|111647.9|8601
1584648000000|2020-03-19 20:00:00|112588|111788|112692.4|111892.4|113829.3|113029.3|112103.2|111518|9310
1584651600000|2020-03-19 21:00:00|112691.2|111891.2|112884.2|112084.2|112884.2|112084.2|112688|111888|3
1584655200000|2020-03-19 22:00:00|113180.5|112380.5|113068.3|112268.3|113252.5|112452.5|112901.8|112101.8|971
1584658800000|2020-03-19 23:00:00|113326.5|112526.5|113326.5|112526.5|113326.5|112526.5|113326.5|112526.5|1
1584662400000|2020-03-20 00:00:00|113072.4|112272.4|113072.4|112272.4|113072.4|112272.4|113072.4|112272.4|1
1584666000000|2020-03-20 01:00:00|113586.5|112786.5|112396.3|111596.3|113601.4|112801.4|111940.5|111140.5|9267
1584669600000|2020-03-20 02:00:00|112397.1|111597.1|112270|111470|112610|111810|111216.6|110711.8|9942
1584673200000|2020-03-20 03:00:00|112273.2|111473.2|112017.4|111285.5|112412.2|111612.2|111485.9|110874|8646
1584676800000|2020-03-20 04:00:00|112018.8|111148.5|111772|110972|112251.9|111451.9|111552.3|110912.5|9132
1584680400000|2020-03-20 05:00:00|111773.6|110973.6|112174.4|111595.1|112286.2|111675.2|111712|110912|7377
1584684000000|2020-03-20 06:00:00|112172.1|111470.4|111148.1|110816.3|112284.7|111825.9|110909.4|110483.7|11500
1584687600000|2020-03-20 07:00:00|111134|110813.4|110105.5|109835.1|111402.4|111090.3|109309.3|108892.6|15056
1584691200000|2020-03-20 08:00:00|110095.1|109845.5|108990.9|108859.5|111160|110824.5|108962.1|108851.6|15359
1584694800000|2020-03-20 09:00:00|108986|108865.6|109554.9|108762.5|109789.4|109413.2|108356.5|108128|14389
1584698400000|2020-03-20 10:00:00|109552.2|108759.7|108962.9|108876|109591.5|108952.7|108028.2|107905.8|12909
1584702000000|2020-03-20 11:00:00|108969|108875.7|110947.9|110807.6|111413.5|110878|108917.7|108846.3|11890
1584705600000|2020-03-20 12:00:00|111035.5|110830.6|113142.8|113092.8|113335.3|113189.8|110238.6|110067|14033
1584709200000|2020-03-20 13:00:00|113157.8|113107.8|112878.2|112741|113692|113422.3|110778.9|110437.5|13947
1584712800000|2020-03-20 14:00:00|112876.7|112760|114524.5|114413.7|114686.2|114457.5|112305.5|111923.1|13373
1584716400000|2020-03-20 15:00:00|114504.5|114409.2|116944|116773.4|117554.2|116870|113465.5|113159.9|11460
1584720000000|2020-03-20 16:00:00|116927.8|116773.9|118559.6|118377.2|119779|119061|115410|114610|13365
1584723600000|2020-03-20 17:00:00|118543.9|118368.5|117636.5|117467.2|118970.4|118658.2|116226.3|115426.3|13204
1584727200000|2020-03-20 18:00:00|117648.6|117470.9|117785.6|117399.9|119269|118691.6|117367.1|116567.1|13674
1584730800000|2020-03-20 19:00:00|117781|117401|116780.5|115980.5|118737.6|118409.1|116780.5|115980.5|11490
1584734400000|2020-03-20 20:00:00|117976.5|117176.5|119038.4|118238.4|119322.5|118697|117926.8|117126.8|2760
1584910800000|2020-03-22 21:00:00|119048.4|118228.4|119048.4|118228.4|119048.4|118228.4|119048.4|118228.4|1
1584914400000|2020-03-22 22:00:00|119038.4|118238.4|119038.4|118238.4|119038.4|118238.4|119038.4|118238.4|1
1584918000000|2020-03-22 23:00:00|119384|118584|118837.7|118037.7|119895|119095|117999.4|117199.4|2164
1584921600000|2020-03-23 00:00:00|118370.3|117673.8|118576.8|118200|119325|118525|117936.1|117136.1|8752
1584925200000|2020-03-23 01:00:00|118575|117800.5|118037|117483.2|118867.5|118214.6|117953.7|117418|11200
1584928800000|2020-03-23 02:00:00|118036.1|117486.4|118100.2|117385.9|118381.7|117711.8|117917.5|117308.9|9363
1584932400000|2020-03-23 03:00:00|118095.6|117382.7|118537.2|117737.2|118873.3|118073.3|118053.7|117372.6|10889
1584936000000|2020-03-23 04:00:00|118557.7|117757.7|118113.1|117342.8|118598.8|117973.6|117815|117250.3|10034
1584939600000|2020-03-23 05:00:00|118112.8|117305.1|117837.9|117194.4|118197.6|117507.9|117769|117052.2|10624
1584943200000|2020-03-23 06:00:00|117844.2|117241.8|117769.4|117193.7|118133.2|117571.4|117081|116486.2|11307
1584946800000|2020-03-23 07:00:00|117757.4|117220.4|117693.7|117481.1|118309.4|117920.9|117502.4|116912|14911
1584950400000|2020-03-23 08:00:00|117683.6|117487.7|117616.7|117366.9|119048.9|118421.3|117292.8|117056.9|15264
1584954000000|2020-03-23 09:00:00|117618.3|117346.2|118054|117960.1|119394.6|119072.2|117618.3|117330.7|15232
1584957600000|2020-03-23 10:00:00|118044.8|117968.7|116672.7|116504.8|118581.4|118244.9|116519.1|116402.1|14484
1584961200000|2020-03-23 11:00:00|116676.8|116499.3|117727.6|117440.4|118108.5|117857|114675.2|114441|14612
1584964800000|2020-03-23 12:00:00|117725|117455.5|112663.8|112492.5|117748.5|117477.6|112012|111794.1|15773
1584968400000|2020-03-23 13:00:00|112663.5|112471.2|112772.6|112673.3|113915.6|113644.2|112502.6|112308.6|15844
1584972000000|2020-03-23 14:00:00|112778.1|112693.4|113985.7|113738|114402.8|114213.2|112763.9|112687.1|15684
1584975600000|2020-03-23 15:00:00|113991.5|113735.2|113128.1|112966.3|114187.9|113898.9|112284.9|111989.4|15593
1584979200000|2020-03-23 16:00:00|113130.9|112966.5|113341.7|112988.6|114626.3|114234.4|112432.4|112096.5|14120
1584982800000|2020-03-23 17:00:00|113342.1|113000.3|113999.9|113711.7|114758.2|113958.2|113207.9|112814.6|13150
1584986400000|2020-03-23 18:00:00|113999.7|113712.8|114639.6|114438.2|114651|114442.4|113628.5|113363|13211
1584990000000|2020-03-23 19:00:00|114638.4|114500.9|116538|116047|116627.8|116496.1|114470.5|114190|12180
1584993600000|2020-03-23 20:00:00|116523|116033|116125.5|115534.8|116537.3|116115|115777.3|115412|8555
1584997200000|2020-03-23 21:00:00|116126.2|115530|116390.4|115693.4|116779.8|116082.8|115289.5|114592.5|467
1585000800000|2020-03-23 22:00:00|116390.2|115693.2|115553.5|114856.5|116502.2|115805.2|114755|114058|3726
1585004400000|2020-03-23 23:00:00|115608.5|114911.5|115671.2|114974.2|115817.6|115226.8|115314.7|114700.8|11036
1585008000000|2020-03-24 00:00:00|115459.1|114762.1|114963.5|114266.5|115849.1|115152.1|114784.6|114087.6|10624
1585011600000|2020-03-24 01:00:00|114960.5|114263.5|114715.9|114018.9|115431.6|114734.6|114431|113734|10997
1585015200000|2020-03-24 02:00:00|114715|114018|114145.9|113448.9|114930.5|114438.4|113802.8|113105.8|12935
1585018800000|2020-03-24 03:00:00|114063|113366|113990.2|113467.2|114414.7|113717.7|113882.5|113217.6|10683
1585022400000|2020-03-24 04:00:00|113987.5|113466.6|114231.4|113605.2|114292.5|113701.5|113872.5|113376.8|9587
1585026000000|2020-03-24 05:00:00|114230.4|113581.3|114304.5|113736|114867.8|114170.8|113932.2|113413.5|9559
1585029600000|2020-03-24 06:00:00|114306.2|113730.9|113274.5|112800.2|114744.5|114047.5|112925.3|112614.2|13164
1585033200000|2020-03-24 07:00:00|113272.5|112787.4|111333.6|111099.8|113591.5|112894.5|111024.4|110794.4|14363
1585036800000|2020-03-24 08:00:00|111324|111100.2|110133.3|109550.6|111493.9|111235.5|109120.7|108833.8|13736
1585040400000|2020-03-24 09:00:00|110126.3|109529.4|109755.6|109531.4|110600.2|110203.7|109420.1|108924.2|13045
1585044000000|2020-03-24 10:00:00|109757.5|109531.6|110314.5|109758.5|110314.5|109868|108703.2|108462.3|13487
1585047600000|2020-03-24 11:00:00|110283.6|109819.9|109945.3|109705.4|110435.4|110217|109056.2|108557.6|13752
1585051200000|2020-03-24 12:00:00|109939.8|109705.5|110976.3|110779.1|111250|110956.4|109903.3|109682.2|15666
1585054800000|2020-03-24 13:00:00|110991.6|110753|111034.3|110740.3|111294.8|110992.4|109233.4|109050.9|15669
1585058400000|2020-03-24 14:00:00|111036|110670.2|111561.5|111390.5|111881.2|111653.3|110798.5|110191.8|15647
1585062000000|2020-03-24 15:00:00|111560.1|111391.2|111005.5|110854.5|112269.4|112056|110462.6|109795.6|15558
1585065600000|2020-03-24 16:00:00|111003|110859.3|111396.6|111308.3|111808.6|111516.5|110986.4|110849.2|15204
1585069200000|2020-03-24 17:00:00|111395.5|111307.3|112290.4|112145.1|112382.8|112199|111395.5|111268.4|13923
1585072800000|2020-03-24 18:00:00|112296.6|112152.7|112029.9|111746.9|112460.5|112240.4|111979.1|111744.3|13930
1585076400000|2020-03-24 19:00:00|112029.6|111747.2|111691.2|111206.9|112142.4|111829.3|111524.9|111144.8|13734
1585080000000|2020-03-24 20:00:00|111692.7|111208|111425.8|110758.8|111702.4|111268.3|111067.7|110400.7|8401
1585083600000|2020-03-24 21:00:00|111396.9|110729.9|111235.1|110568.1|111707.9|111040.9|110901|110234|1740
1585087200000|2020-03-24 22:00:00|111234.7|110567.7|110709.4|110222.1|111568.5|110901.5|110628.9|110082.1|7306
1585090800000|2020-03-24 23:00:00|110736.7|110234.3|110684.6|110263.4|110888.3|110315|110524.3|109986.2|8857
1585094400000|2020-03-25 00:00:00|110718|110295|110908.1|110340.9|111236.4|110626.2|110510.2|109859.8|13216
1585098000000|2020-03-25 01:00:00|110911.5|110343.8|110145.5|109705.3|111716.2|111049.2|110025.4|109644|12616
1585101600000|2020-03-25 02:00:00|110114.7|109732.7|110022.3|109355.3|110719.9|110052.9|109710.8|109193.1|10215
1585105200000|2020-03-25 03:00:00|110023.8|109356.8|110002.9|109730.5|110175.1|109761.7|109864.8|109300.8|10737
1585108800000|2020-03-25 04:00:00|110001.9|109731|109992.4|109688|110128|109812.2|109975.6|109643.2|11979
1585112400000|2020-03-25 05:00:00|109993.7|109676.8|109713.7|109304.1|110173.3|109784.1|109440|109149.5|12429
1585116000000|2020-03-25 06:00:00|109709.1|109293.7|110461.5|109794.5|110461.5|109794.5|109371.2|109079.3|12460
1585119600000|2020-03-25 07:00:00|110420.9|109753.9|109363.5|109074.2|110476.8|109809.8|108876.5|108570.2|14033
1585123200000|2020-03-25 08:00:00|109370.4|109072|109642.2|109204.8|110817|110332.5|109289.9|109037.3|15370
1585126800000|2020-03-25 09:00:00|109638|109201.3|109068.9|108824.5|109801|109545.8|108771.5|108560|14940
1585130400000|2020-03-25 10:00:00|109070.2|108824.7|109452.4|109197.6|109452.4|109226.4|108580.3|108421.9|15237
1585134000000|2020-03-25 11:00:00|109447.3|109209.4|108595.7|108397.6|109595.2|109345.5|108396.4|108244.2|14911
1585137600000|2020-03-25 12:00:00|108576.9|108396.2|108695.8|108554.8|108751.4|108614.8|108093.2|107936.1|15493
1585141200000|2020-03-25 13:00:00|108697.1|108551.7|109467.8|109268.4|109633.3|109376.6|108575|108445.1|15378
1585144800000|2020-03-25 14:00:00|109453.4|109276.9|110020.6|109873.7|110156|110008|109435.5|109206.3|15614
1585148400000|2020-03-25 15:00:00|110016.9|109874.4|109076|108968.1|110181.7|110008.4|109016|108906.5|15497
1585152000000|2020-03-25 16:00:00|109079.6|108965.7|108460.3|108303.7|109238|109113.1|108253.7|108014.7|17028
1585155600000|2020-03-25 17:00:00|108451.1|108265.9|107797.6|107512.3|108571.2|108369.5|107467.7|107047.9|20808
1585159200000|2020-03-25 18:00:00|107798.5|107514.9|107233.4|106972.5|107837.1|107554.7|107163.7|106947.1|21032
1585162800000|2020-03-25 19:00:00|107233.3|106969.3|107127.1|106842.8|107418.7|106984.9|106892|106630.5|21648
1585166400000|2020-03-25 20:00:00|107141.8|106832.6|107604|106937|107895.2|107377|106945.8|106637.2|16582
1585170000000|2020-03-25 21:00:00|108200.5|107533.5|108125.1|107458.1|108542.3|107875.3|108124.1|107457.1|66
1585173600000|2020-03-25 22:00:00|107942.3|107275.3|107429.4|106762.4|108192.8|107525.8|107167.5|106634.3|5884
1585177200000|2020-03-25 23:00:00|107433.3|106766.3|107464.9|106968.1|108083.2|107416.2|107190|106747.9|8965
1585180800000|2020-03-26 00:00:00|107529.8|106998.4|106791.8|106549.1|107973.4|107306.4|106659.6|106318.8|14489
1585184400000|2020-03-26 01:00:00|106792.4|106549.9|107367.8|106984.3|107659.6|107090.9|106789.2|106465.7|14974
1585188000000|2020-03-26 02:00:00|107362|106981.8|107331.9|106965.8|107727.5|107361.5|107265.9|106751.3|12721
1585191600000|2020-03-26 03:00:00|107331.4|106965.3|107147.4|106881.1|107611.9|107047.8|107052.6|106426.9|13611
1585195200000|2020-03-26 04:00:00|107147.2|106880.9|107467.1|106909.2|107472.6|107121.1|107048.3|106558.7|14301
1585198800000|2020-03-26 05:00:00|107423.5|106933.8|107461.6|107021.4|107514.5|107244.9|107156.3|106685.9|10963
1585202400000|2020-03-26 06:00:00|107469.3|107023.3|107642.9|106975.9|107950.3|107414|107168|106853.7|11623
1585206000000|2020-03-26 07:00:00|107643|106976|107561.3|107439.8|108514.2|108187.4|107490.2|106848|23433
1585209600000|2020-03-26 08:00:00|107562.3|107415.2|107322.8|107166.8|107932|107710.6|106894.2|106510.2|25340
1585213200000|2020-03-26 09:00:00|107324.8|107160|107010.3|106864.8|107684.2|107439.3|106870.7|106709.5|25248
1585216800000|2020-03-26 10:00:00|107006.1|106869.1|106242|106120.1|107120.2|106977.9|106199.8|106061.6|23469
1585220400000|2020-03-26 11:00:00|106245.9|106120|105654|105499.8|106534|106280.8|105633.3|105474.8|25334
1585224000000|2020-03-26 12:00:00|105656.6|105497.1|105107.1|104975.5|106496.3|106027.3|105093|104937.1|26729
1585227600000|2020-03-26 13:00:00|105109.7|104979.5|105753.6|105530.8|106211.2|105878.5|104678.7|104542|27584
1585231200000|2020-03-26 14:00:00|105762.4|105520.3|105088.1|104907|106409|106084.8|105024.3|104737.6|25630
1585234800000|2020-03-26 15:00:00|105087.1|104907.4|104155.1|104011.7|105589.2|105307.5|104057.7|103898.9|25299
1585238400000|2020-03-26 16:00:00|104152.8|104019.3|104324.9|104108.6|105198|104869.1|104146.5|104005.3|20679
1585242000000|2020-03-26 17:00:00|104321.1|104113.7|104710.4|104428.8|105035.4|104840|104280.6|104081.2|19686
1585245600000|2020-03-26 18:00:00|104714.3|104430.3|104280|104126.4|104755.3|104502.5|104081.7|103908.4|20922
1585249200000|2020-03-26 19:00:00|104258.1|104127.8|104240.1|104008|104471.7|104311.1|104217.2|103908.3|21525
1585252800000|2020-03-26 20:00:00|104235.9|104012|104287.8|103962.9|104376.8|104057.1|104082.8|103791.6|17648
1585256400000|2020-03-26 21:00:00|104246.8|103998.5|104214|103960.2|104451.7|104097|104183.1|103756|4521
1585260000000|2020-03-26 22:00:00|104240.9|103983.7|104196.4|103950.5|104400.2|104130.2|104109.6|103834.7|10429
1585263600000|2020-03-26 23:00:00|104193.8|103952.5|104110.9|103882.9|104215.3|103988.5|104027.8|103810.9|17171
1585267200000|2020-03-27 00:00:00|104093.5|103734.1|104212.7|103973.8|104304.7|104047|104086.7|103734.1|14850
1585270800000|2020-03-27 01:00:00|104212.8|103966.9|104265|103971.6|104352.5|104016.9|104096.3|103851.5|15771
1585274400000|2020-03-27 02:00:00|104273.3|103968.5|104178.9|103956.1|104322.4|104013.3|104003.6|103828|13370
1585278000000|2020-03-27 03:00:00|104179.6|103956.9|104130.2|103916.2|104236.3|104021.6|104020.7|103826.4|16506
1585281600000|2020-03-27 04:00:00|104130.1|103916.4|104262.5|103974.4|104349|104035.4|104110.7|103889|18092
1585285200000|2020-03-27 05:00:00|104253.5|103971.9|104702.1|104035.1|105362.6|104695.6|104142.6|103920.2|10947
1585288800000|2020-03-27 06:00:00|104703.8|104036.8|105950.2|105283.2|106632.7|106060.6|104673.5|104006.5|11515
1585292400000|2020-03-27 07:00:00|105979.5|105312.5|105044.2|104771.1|106009.8|105508.1|104743|104076|25181
1585296000000|2020-03-27 08:00:00|105041.7|104774.5|105670.4|105310.8|105822.9|105462.6|104841.4|104542.1|26619
1585299600000|2020-03-27 09:00:00|105660.5|105265|105403.3|105229.9|106219.5|105943.3|105263.1|105064|26586
1585303200000|2020-03-27 10:00:00|105395.4|105230.3|105695.2|105503.6|106129|105822.6|105009.3|104743.1|26032
1585306800000|2020-03-27 11:00:00|105694|105503.7|105625.9|105381.9|106106.6|105862.8|105130.5|104940.8|26598
1585310400000|2020-03-27 12:00:00|105631.6|105390.4|106202.8|106042.3|106399.3|106143.9|105312.9|105219|24423
1585314000000|2020-03-27 13:00:00|106204.2|106037.2|106061.4|105863|107452|107228.2|105869.8|105608.3|24488
1585317600000|2020-03-27 14:00:00|106060.7|105841.2|106233.6|105903.7|107405.1|106738.1|105943.2|105740|23535
1585321200000|2020-03-27 15:00:00|106216.8|105928|105102.4|104962.1|106278.3|105984.9|105010|104801.6|23060
1585324800000|2020-03-27 16:00:00|105103.4|104958|104554.2|104396.8|105381.1|105169.9|104264.3|103974.2|21798
1585328400000|2020-03-27 17:00:00|104552.1|104394|104309.2|104046.2|105331.2|104727.9|104166.2|103984.6|19826
1585332000000|2020-03-27 18:00:00|104285.6|104020.2|104135|103988.9|104533|104162.5|104086.7|103929.4|19416
1585335600000|2020-03-27 19:00:00|104136.4|103988.6|105433.2|104766.2|105695|105028|104032.4|103871.6|19188
1585339200000|2020-03-27 20:00:00|105469.9|104802.9|105361.5|104694.5|105587.2|104920.2|104395|103894.9|8243
1585512000000|2020-03-29 20:00:00|104463.9|103771.9|104525.9|103833.9|104575.8|103883.8|104391.2|103699.2|109
1585515600000|2020-03-29 21:00:00|104527.9|103835.9|104583.4|103891.4|104929|104237|104451.9|103759.9|248
1585519200000|2020-03-29 22:00:00|104573.2|103881.2|105713.8|105201.8|105937.8|105469.3|104573.2|103881.2|10074
1585522800000|2020-03-29 23:00:00|105713.1|105210|105271.6|104604.6|106068.7|105691|105144.2|104477.2|9620
1585526400000|2020-03-30 00:00:00|105271.1|104604.1|105797.4|105130.4|106551.4|106032.3|105087.7|104420.7|11200
1585530000000|2020-03-30 01:00:00|105790.8|105123.8|105562.7|104895.7|105886|105219|105439.4|104772.4|12055
1585533600000|2020-03-30 02:00:00|105563.7|104896.7|106081.6|105570|106247.8|105720.1|105507.2|104840.2|13383
1585537200000|2020-03-30 03:00:00|106084.7|105570.3|106520.4|106285|106764.8|106315.5|106052.5|105418.6|11089
1585540800000|2020-03-30 04:00:00|106522|106282.1|106278.2|105611.2|106578.5|106321.2|106053.7|105386.7|13102
1585544400000|2020-03-30 05:00:00|106274|105607|105748.7|105081.7|106440.1|105929.2|105592.8|104945.6|19648
1585548000000|2020-03-30 06:00:00|105748.2|105081.2|106166.4|105921.6|106176.9|105925.2|104227.6|103560.6|23006
1585551600000|2020-03-30 07:00:00|106160.4|105926.7|105703.9|105490.2|107035.5|106629.8|105241|105006|26699
1585555200000|2020-03-30 08:00:00|105705.7|105489.7|105858.1|105413.1|106593.9|106359|105254.2|104892.3|25309
1585558800000|2020-03-30 09:00:00|105843.7|105431.2|106274.4|106085.4|106641.7|106289.1|105688.8|105386.8|25773
1585562400000|2020-03-30 10:00:00|106273.8|106081.9|105978.6|105868.9|106356.8|106194.8|105667.5|105497.8|24864
1585566000000|2020-03-30 11:00:00|105983|105864.9|106221.8|105951.1|106674.4|106409.1|105663.8|105458.7|24300
1585569600000|2020-03-30 12:00:00|106216.9|105942.1|106112.9|105973.7|106691.4|106503.5|105849.4|105710.9|26165
1585573200000|2020-03-30 13:00:00|106119.1|105973.5|105856.9|105680.4|106517.9|106260.9|105736.7|105597.3|27265
1585576800000|2020-03-30 14:00:00|105871|105673.3|106049.2|105912.5|106459|106229|105306.9|105050.1|27855
1585580400000|2020-03-30 15:00:00|106062.9|105945.3|106291.1|105704.3|106498.2|106377.4|105165.3|104498.3|23337
1585584000000|2020-03-30 16:00:00|106297.5|105705.9|106002.8|105838.5|106447.7|106174.5|105904.2|105601|21379
1585587600000|2020-03-30 17:00:00|106002.6|105838.6|105980.8|105806.2|106065.1|105878.2|105892.5|105692.7|17176
1585591200000|2020-03-30 18:00:00|105976.8|105807.2|105802.1|105628.3|106055.9|105872.4|105704|105523.2|16805
1585594800000|2020-03-30 19:00:00|105785.4|105652.1|105245.6|104820.4|105837.6|105668.1|105163.7|104537.8|16642
1585598400000|2020-03-30 20:00:00|105217.6|104818.9|105813.6|105146.6|106132|105532.8|104963.8|104760.3|12046
1585602000000|2020-03-30 21:00:00|105836.3|105169.3|105738.3|105071.3|105998.2|105345.6|105500|104833|4029
1585605600000|2020-03-30 22:00:00|105752.5|105085.5|105556.4|104889.4|105845.6|105229.9|105408.8|104741.8|8536
1585609200000|2020-03-30 23:00:00|105545.9|104878.9|105699.5|105032.5|105930.3|105357.9|105480.2|104813.2|19281
1585612800000|2020-03-31 00:00:00|105713|105046|106138.2|105471.2|106471.5|105807.4|105497.6|104830.6|20771
1585616400000|2020-03-31 01:00:00|106140.4|105473.4|105879|105313.8|106280.1|105725.1|105738.1|105071.1|21359
1585620000000|2020-03-31 02:00:00|105886.4|105303.9|105230.7|104753.6|105974.8|105383.2|105185.5|104626.6|20052
1585623600000|2020-03-31 03:00:00|105308.9|104754|105517.2|104850.2|105712.6|105045.6|105164.6|104640.2|14040
1585627200000|2020-03-31 04:00:00|105519.8|104852.8|105298.8|104744.3|105627.6|104960.6|105097.9|104579.2|14648
1585630800000|2020-03-31 05:00:00|105304.6|104736.4|104723|104457|105329.8|105003.5|104671.9|104417.2|14578
1585634400000|2020-03-31 06:00:00|104722|104458.7|105163.3|104843.3|106011.2|105344.2|104148.2|103910.9|25897
1585638000000|2020-03-31 07:00:00|105163.8|104846.4|105396.4|105114|105711|105309.4|104842.3|104284.7|26897
1585641600000|2020-03-31 08:00:00|105355.2|105099.5|105054.6|104831|105441.6|105158.3|104586.9|104431.8|24507
1585645200000|2020-03-31 09:00:00|105054.8|104830.8|104906|104758.3|105194.4|105030.6|104712.9|104567.1|23860
1585648800000|2020-03-31 10:00:00|104894.8|104769.3|104871.3|104694.1|105261.4|105097.2|104305.9|104051.8|23249
1585652400000|2020-03-31 11:00:00|104871.2|104694.2|105061|104965.3|105280.4|105029.6|104569.6|104367.4|23357
1585656000000|2020-03-31 12:00:00|105055|104949.5|104600.4|104508.3|105319.6|105162.8|104552.2|104425.4|25208
1585659600000|2020-03-31 13:00:00|104601.5|104507.5|105570.1|105364.8|105754.3|105406.1|104494.6|104392|25121
1585663200000|2020-03-31 14:00:00|105567.3|105371.3|105037|104891.6|105699.7|105424.4|104915.7|104248.7|26429
1585666800000|2020-03-31 15:00:00|105023.5|104898.4|104237.5|103985.1|105036|104922.9|103996.9|103812.9|25217
1585670400000|2020-03-31 16:00:00|104239.3|103983.9|104905.2|104795.8|104961.4|104812.2|104033|103825.7|21785
1585674000000|2020-03-31 17:00:00|104909.9|104795.9|104371|104110.6|105129.4|104980.3|104319.5|104039.1|19519
1585677600000|2020-03-31 18:00:00|104353.7|104087|104177.2|103948.5|105113|104446|103587|102920|23158
1585681200000|2020-03-31 19:00:00|104170|103951|104152.8|103893.7|105148.4|104637.1|103862.6|103206.9|20941
1585684800000|2020-03-31 20:00:00|104110.1|103896.8|104449.8|103782.8|104590.4|104265.4|103715.3|103048.3|14097
1585688400000|2020-03-31 21:00:00|104448.2|103781.2|104280.2|104023.1|104766.9|104105.3|104200|103616.3|2462
1585692000000|2020-03-31 22:00:00|104405.9|103998.5|104248.4|104063.3|104492.4|104127.6|104200|103697.1|9453
1585695600000|2020-03-31 23:00:00|104260|104049|104466.3|104041.8|104647.6|104138.7|104145|103817.1|17207
1585699200000|2020-04-01 00:00:00|104523.2|104063.8|104015.2|103523.7|104905.5|104238.5|103660.2|103131.5|18573
1585702800000|2020-04-01 01:00:00|104003.6|103493.4|104459|103894.6|104600.4|104034.7|103933.9|103429.8|19323
1585706400000|2020-04-01 02:00:00|104458.8|103894.4|104631.3|103964.3|104841.6|104206.3|104294|103824.7|12923
1585710000000|2020-04-01 03:00:00|104664.7|103997.7|104192|103525|104694|104027|103624.3|102997.7|16172
1585713600000|2020-04-01 04:00:00|104191.1|103524.1|103826.8|103492.8|104357.3|103690.3|103676.7|103283.8|13728
1585717200000|2020-04-01 05:00:00|103839|103510.9|104085.8|103462.8|104322.1|103661.2|103665.6|103289.7|17808
1585720800000|2020-04-01 06:00:00|104084.6|103469.2|105060|104789.6|105079.1|104805.4|103921|103428.7|24010
1585724400000|2020-04-01 07:00:00|105056|104771.2|103705|103582.1|105106.4|104842.7|103456.1|103226.1|26461
1585728000000|2020-04-01 08:00:00|103704.5|103576.9|104173.1|104035.4|104840.1|104358.9|103612.3|103501.2|26202
1585731600000|2020-04-01 09:00:00|104172.7|104034.8|104204.7|104083|104501|104367.6|104013.6|103913.1|26368
1585735200000|2020-04-01 10:00:00|104203.5|104083.9|103728.7|103628.8|104299.1|104184.6|103596.3|103525.8|24834
1585738800000|2020-04-01 11:00:00|103729.2|103633.9|103015.3|102965.3|104012.9|103892.1|102987.9|102934|25698
1585742400000|2020-04-01 12:00:00|103015.5|102965.5|103019.2|102882.5|103335.3|103199.6|102851.4|102737.1|26527
1585746000000|2020-04-01 13:00:00|103039.2|102884.2|102928.3|102847.9|103431.1|103291.8|102744.7|102613.1|27320
1585749600000|2020-04-01 14:00:00|102928.5|102846.2|103963.8|103845.7|103963.8|103891.9|102928.5|102843|27590
1585753200000|2020-04-01 15:00:00|103965|103854.7|104688.4|104581.1|104760.3|104683.4|103770.3|103504.7|23804
1585756800000|2020-04-01 16:00:00|104711.1|104576.9|105118.9|105008.9|105202.9|105060.6|104659.4|104502.5|18219
1585760400000|2020-04-01 17:00:00|105117.6|105019|104673.5|104555|105307.8|105229.5|104615.6|104494.7|19657
1585764000000|2020-04-01 18:00:00|104650.1|104546.1|105043.1|104896.9|105233|105125.2|104404.2|104269.5|18296
1585767600000|2020-04-01 19:00:00|105045.9|104913|104843.1|104545.1|105056.4|104936.5|104765.9|104515|14942
1585771200000|2020-04-01 20:00:00|104853.1|104542.6|104725.6|104376.6|104914.5|104670.5|104604.9|104309.5|18467
1585774800000|2020-04-01 21:00:00|104731|104383.5|104937.8|104531.6|105066.5|104562|104633|104208|3364
1585778400000|2020-04-01 22:00:00|104932.5|104530.9|104633.4|104349.9|104988.2|104552.4|104589.7|104233.2|9995
1585782000000|2020-04-01 23:00:00|104718.3|104339.3|104793.1|104398.6|104955.8|104518.6|104590.5|104285.5|13235
1585785600000|2020-04-02 00:00:00|104787.1|104391|104283.8|104125.2|104880.7|104532.8|104272|104026.7|12166
1585789200000|2020-04-02 01:00:00|104296.9|104113.5|104832.5|104174.3|104897.4|104269.5|104026.7|103836.2|13085
1585792800000|2020-04-02 02:00:00|104834.6|104167.6|104391.3|104114.5|104861|104329.1|104299.2|104011.3|9854
1585796400000|2020-04-02 03:00:00|104408.8|104110.4|104390.9|104079.3|104540.6|104397.2|104273.2|103997.5|12371
1585800000000|2020-04-02 04:00:00|104395.4|104074|103727.6|103497.4|104479.7|104246.7|103659.9|103409.4|9139
1585803600000|2020-04-02 05:00:00|103727.5|103485.3|103048|102762.5|104273.6|103623.5|102994.8|102734.3|14759
1585807200000|2020-04-02 06:00:00|103045.5|102762.4|102374.4|102234.3|103351.9|103131.5|102283.7|102168.9|23676
1585810800000|2020-04-02 07:00:00|102372.6|102232.5|103166.2|103079|103418.9|103309.5|102299.9|102164.4|24408
1585814400000|2020-04-02 08:00:00|103160.1|103075.8|103276.4|103076|103512.5|103364.4|102941.3|102804.2|23809
1585818000000|2020-04-02 09:00:00|103282.4|103074.3|103346.9|103221.9|103551.7|103389.7|103073|102982.6|26306
1585821600000|2020-04-02 10:00:00|103346.1|103221.3|102949.3|102834.3|103447.6|103362.2|102859.4|102773.8|23085
1585825200000|2020-04-02 11:00:00|102952.9|102831.6|102820|102795|103335.5|103183|102792.4|102748|25088
1585828800000|2020-04-02 12:00:00|102822.3|102797.3|103642.4|103515.2|103694.3|103569.4|102704.8|102619.5|27428
1585832400000|2020-04-02 13:00:00|103636.7|103517.9|104803.9|104609.8|104835|104635.5|103609|103487.5|27574
1585836000000|2020-04-02 14:00:00|104807.3|104610.8|104129.7|103896|104979.3|104839.4|102483.5|102349.1|27978
1585839600000|2020-04-02 15:00:00|104131.5|103903.4|103676.9|103324.9|105009.2|104790.8|103447.9|103192|24086
1585843200000|2020-04-02 16:00:00|103666.1|103308.6|104026.8|103782.6|104243.5|104061.1|103272.8|102998.4|20645
1585846800000|2020-04-02 17:00:00|104013.1|103789.4|104417.1|104279.5|104504.6|104331.4|103789.1|103631|18566
1585850400000|2020-04-02 18:00:00|104435.9|104281.9|104014.4|103812.1|104905.6|104728.2|103996.1|103775.9|16106
1585854000000|2020-04-02 19:00:00|104023.3|103818.3|104063.3|103830.7|104311|104136.9|103692.9|103553|17317
1585857600000|2020-04-02 20:00:00|104061.7|103831.5|104153.5|103658.2|104296|103884.5|103925.9|103556|13318
1585861200000|2020-04-02 21:00:00|104139|103472|104255.4|103775.3|104308|103887.8|104032|103437.8|2163
1585864800000|2020-04-02 22:00:00|104255.2|103775.1|104099.4|103769.9|104430.4|103932.1|104025.9|103639.4|18047
1585868400000|2020-04-02 23:00:00|104129.8|103750.2|104138.7|103770.7|104252.8|103863.5|104024|103690.1|9299
1585872000000|2020-04-03 00:00:00|104134|103767.2|104380.1|104013.8|104423.7|104148.2|104013.2|103733.6|19599
1585875600000|2020-04-03 01:00:00|104378.3|104016.1|104268.3|104052.1|104566.2|104292|104186.6|103967.7|16021
1585879200000|2020-04-03 02:00:00|104286.7|104037.6|104272|104050.7|104370.9|104179.8|104151.6|104004.4|10398
1585882800000|2020-04-03 03:00:00|104282.5|104043.2|104267.8|104043|104531|104335.1|104190.1|104002.9|12181
1585886400000|2020-04-03 04:00:00|104247|104056.1|104505.8|104261|104612|104429.5|104175.8|103981.8|14177
1585890000000|2020-04-03 05:00:00|104504.7|104257.1|104242.7|103863.5|104732.2|104429.9|104145.8|103718.6|13602
1585893600000|2020-04-03 06:00:00|104237.7|103872.3|104211.2|104084.9|104602.6|104264|104031.7|103754|26437
1585897200000|2020-04-03 07:00:00|104205.4|104089.7|104436.2|104132.7|104703|104567.9|104012.6|103873.6|27326
1585900800000|2020-04-03 08:00:00|104429.8|104143.2|104371.2|104078.4|104478.8|104312.7|104023.5|103917.8|26041
1585904400000|2020-04-03 09:00:00|104367.7|104083.5|104051.6|103916.6|104760|104502.3|103992.7|103898.6|26291
1585908000000|2020-04-03 10:00:00|104050.9|103918.4|104270|104168.6|104636.9|104485.3|103956.8|103871|24906
1585911600000|2020-04-03 11:00:00|104269.8|104171.4|104370.8|104271.9|104444.5|104362.6|104160.1|104068.8|22048
1585915200000|2020-04-03 12:00:00|104372.5|104272.7|104574.8|104489.6|104764.8|104593.9|104221.5|103906.3|26313
1585918800000|2020-04-03 13:00:00|104577.1|104478.4|104885.9|104687.9|104968.1|104784.6|104338.4|104231.5|25752
1585922400000|2020-04-03 14:00:00|104886.1|104689.8|105355.5|105240.4|105736.1|105609.6|104834.5|104689.8|25153
1585926000000|2020-04-03 15:00:00|105351.9|105234.4|105844.8|105680.3|106011.6|105847.8|105255.4|105127|22359
1585929600000|2020-04-03 16:00:00|105837.2|105693.2|106242.7|106136.7|106389.9|106243.7|105812.5|105673.7|18237
1585933200000|2020-04-03 17:00:00|106243.4|106134.3|106320.7|106167|106574|106379.1|106214.7|106089.9|20048
1585936800000|2020-04-03 18:00:00|106323.2|106181.2|105906.1|105757.1|106439.6|106267|105701.8|105430.6|20663
1585940400000|2020-04-03 19:00:00|105912.2|105747.7|106115|105908|106219.9|105921|105634.2|105433.6|23182
1585944000000|2020-04-03 20:00:00|106130.1|105909.4|106352.2|105685.2|106371.9|105977.4|105906.7|105551.7|9983
1586116800000|2020-04-05 20:00:00|106146.9|105569.9|106260.2|105568.2|106307.1|105616.4|106086.8|105394.8|271
1586120400000|2020-04-05 21:00:00|106192.2|105611.8|106246.7|105579.7|106298.2|105652.5|105939.4|105267.4|2591
1586124000000|2020-04-05 22:00:00|106261.4|105594.4|106204.1|105537.1|106353.7|105686.7|106100.3|105494.3|21138
1586127600000|2020-04-05 23:00:00|106161.4|105549.7|105777.3|105110.3|106210.8|105667.2|105550.5|105109.2|15175
1586131200000|2020-04-06 00:00:00|105747.6|105130.1|106041.2|105657.5|106319.3|105883.6|105550.5|105093.7|23235
1586134800000|2020-04-06 01:00:00|106041.8|105658.1|106210|105564.2|106298.8|105745.9|105927.1|105262.7|10984
1586138400000|2020-04-06 02:00:00|106230.1|105563.1|106040.8|105767.3|106291.5|105832.6|105991.9|105540.4|11461
1586142000000|2020-04-06 03:00:00|106039.8|105766|105981.2|105694.2|106072.9|105786.8|105861.2|105623.2|10834
1586145600000|2020-04-06 04:00:00|105979.3|105696.3|105760.7|105490.7|106005.6|105730.1|105495.4|105205.9|14221
1586149200000|2020-04-06 05:00:00|105764.5|105493.7|105293.7|104782.3|105803.7|105593|104994.2|104447.2|16757
1586152800000|2020-04-06 06:00:00|105278.6|104795.5|105390.4|105256|105528.8|105299.3|104985.7|104591.3|25445
1586156400000|2020-04-06 07:00:00|105389.6|105255.3|104789.3|104627.5|105432.8|105264.1|104608.4|104445.3|26020
1586160000000|2020-04-06 08:00:00|104795.6|104626.2|105058.5|104881.4|105597.5|105409.2|104789.6|104622.2|27010
1586163600000|2020-04-06 09:00:00|105058.1|104882.8|104909.5|104789.8|105286.1|105002.7|104519.6|104366.6|25224
1586167200000|2020-04-06 10:00:00|104910.5|104791|105271.8|105171.8|105426.8|105266.7|104817.8|104642.8|25209
1586170800000|2020-04-06 11:00:00|105273.9|105171.7|105161.8|104961.7|105393.2|105231.6|104800.2|104653.3|25507
1586174400000|2020-04-06 12:00:00|105157.1|104955.3|105268.2|105157.8|105883.7|105797.8|105080.8|104954.7|27087
1586178000000|2020-04-06 13:00:00|105277.2|105155.9|104430.7|104324|105468.3|105354|104422.7|104321.8|24441
1586181600000|2020-04-06 14:00:00|104439.2|104324.9|104733.4|104627.9|104753|104687.4|104221.6|104131.9|25559
1586185200000|2020-04-06 15:00:00|104727|104629.9|104401.4|104265.5|104969.7|104838.8|104102.8|103973.4|25472
1586188800000|2020-04-06 16:00:00|104401.6|104263.5|104288|104143.8|104499.2|104386.9|104203.7|104080.1|17242
1586192400000|2020-04-06 17:00:00|104285|104141.3|104257.2|104125.5|104412.1|104297.3|104170|104048.9|14443
1586196000000|2020-04-06 18:00:00|104257.3|104125.6|104306.1|104170.7|104341.7|104264.7|104218.4|104093.9|16017
1586199600000|2020-04-06 19:00:00|104298.9|104176.7|104219.6|104124.6|104446.6|104324.1|104211.8|104105.2|17566
1586203200000|2020-04-06 20:00:00|104225.2|104122.5|104379.7|104187.9|104478.9|104233|104167.5|104003.5|10376
1586206800000|2020-04-06 21:00:00|104384.7|104178.6|104758.2|104091.2|104986.8|104349.2|104373.5|103741.4|2254
1586210400000|2020-04-06 22:00:00|104937.3|104270.3|104687.9|104257.3|105178.2|104511.2|104493|104138.2|8564
1586214000000|2020-04-06 23:00:00|104693.7|104252.4|104281.2|104117.6|104817.5|104326.6|104229|103743.9|9838
1586217600000|2020-04-07 00:00:00|104286.1|104118.9|104363.7|104133.1|104464.7|104203.3|104196.2|103989|14083
1586221200000|2020-04-07 01:00:00|104367.2|104134.1|103862.5|103722|104434.9|104188.9|103799.5|103632.5|13914
1586224800000|2020-04-07 02:00:00|103860.9|103724.2|103976.6|103824.1|104047.1|103887.9|103846.7|103619.8|11216
1586228400000|2020-04-07 03:00:00|103978.6|103820.8|103968|103680.3|104162.5|103966.5|103860|103587.2|10654
1586232000000|2020-04-07 04:00:00|103954.7|103676.9|103686.8|103479.4|103979.6|103732.5|103568.4|103414.7|11094
1586235600000|2020-04-07 05:00:00|103688.3|103480.2|103638.3|103314.9|103851.3|103660.2|103396.2|103258.8|14090
1586239200000|2020-04-07 06:00:00|103635.5|103314.5|102836.1|102670.1|103756.1|103357.2|102784.1|102619.1|25533
1586242800000|2020-04-07 07:00:00|102833|102691.5|102861.8|102748.1|103059|102986.9|102595.6|102471.8|26291
1586246400000|2020-04-07 08:00:00|102867.5|102739.7|102814.5|102725|102962.9|102858.5|102225|102074.8|25998
1586250000000|2020-04-07 09:00:00|102812.9|102729.7|102289.2|102189.1|102822.2|102735|102186.7|102108|24936
1586253600000|2020-04-07 10:00:00|102289|102194|102176.4|102080.3|102319.2|102242.9|101809.4|101720.2|25172
1586257200000|2020-04-07 11:00:00|102181.7|102076.4|102209.5|102109.6|102919|102807.8|101968.7|101868.2|24310
1586260800000|2020-04-07 12:00:00|102220|102116.6|101796.4|101707.4|102230.2|102131.3|101666.2|101533.3|26576
1586264400000|2020-04-07 13:00:00|101795.8|101710.8|101504.4|101392.2|102217.2|102079.6|101325.5|101189.6|26015
1586268000000|2020-04-07 14:00:00|101505.9|101392.6|102451|102363.3|102512.9|102403.1|101466.3|101351.4|25832
1586271600000|2020-04-07 15:00:00|102452.9|102354|102512|102419.4|102578.3|102472.5|102380|102275.3|21843
1586275200000|2020-04-07 16:00:00|102511.6|102420.7|102384.7|102359.7|102537.1|102477.6|102234.5|102161.3|17061
1586278800000|2020-04-07 17:00:00|102398.7|102348.7|102713.3|102607.6|102852.2|102794.3|102354.3|102309.2|16098
1586282400000|2020-04-07 18:00:00|102714.6|102608.8|103086|102942|103399|103276|102639.7|102540.8|17769
1586286000000|2020-04-07 19:00:00|103082|102937|102693.1|102604.4|103083|102948|102628.2|102546.4|16484
1586289600000|2020-04-07 20:00:00|102686|102602|102977|102659|103075|102816|102587|102458|12055
1586293200000|2020-04-07 21:00:00|103021|102648|103042|102513|103196|102648|102872|102308|1142
1586296800000|2020-04-07 22:00:00|103005|102539|102820|102524|103037|102584|102745|102358|15462
1586300400000|2020-04-07 23:00:00|102807|102544|102567|102422|102872|102568|102412|102271|17910
1586304000000|2020-04-08 00:00:00|102567|102429|103232|102870|103351|103087|102465|102350|20431
1586307600000|2020-04-08 01:00:00|103233|102871|102739|102625|103361|102933|102643|102490|16189
1586311200000|2020-04-08 02:00:00|102737|102627|102835|102704|102895|102752|102708|102567|10652
1586314800000|2020-04-08 03:00:00|102835|102704|102904|102789|102939|102795|102755|102632|10258
1586318400000|2020-04-08 04:00:00|102905|102790|102907.1|102790.4|102996|102860|102853|102742|10949
1586322000000|2020-04-08 05:00:00|102898|102793|102847|102307|102985|102813|102618|102253|19911
1586325600000|2020-04-08 06:00:00|102847|102311|103368|103264|103931|103694|102796|102212|25566
1586329200000|2020-04-08 07:00:00|103367|103263|103215.7|103113.8|103384|103275|102874|102730|25618
1586332800000|2020-04-08 08:00:00|103220|103116|103535.4|103418.2|103767.9|103680.9|102978.7|102837|21723
1586336400000|2020-04-08 09:00:00|103580|103416|103133|102976|103826|103708|103015|102899|24693
1586340000000|2020-04-08 10:00:00|103132|102977|103120|102985|103243|103097|102813|102667|22504
1586343600000|2020-04-08 11:00:00|103120|102985|102963|102842|103448|103298|102802|102663|23571
1586347200000|2020-04-08 12:00:00|102956|102842|103194.3|103103.1|103545|103421|102815|102688|23078
1586350800000|2020-04-08 13:00:00|103193|103105.1|102666.8|102616.8|103263.6|103154.8|102539.8|102462.7|24234
1586354400000|2020-04-08 14:00:00|102662.4|102612.4|102831.8|102730|102920.8|102819.8|102580.6|102505.4|23325
1586358000000|2020-04-08 15:00:00|102831.1|102728.2|102755|102663.8|103077.3|102966.7|102549.5|102451|20158
1586361600000|2020-04-08 16:00:00|102755.9|102653|103026.8|102925.6|103072.8|102986.3|102725.7|102642.4|16685
1586365200000|2020-04-08 17:00:00|103030.6|102922.2|102923.4|102807.1|103048.8|102958.9|102812.2|102695.7|14107
1586368800000|2020-04-08 18:00:00|103013.6|102897.3|102619.1|102513.6|103046.1|102935.8|102471.4|102373|16454
1586372400000|2020-04-08 19:00:00|102614.1|102510.2|102667.3|102552.4|102730.2|102633.9|102575.7|102462.2|15273
1586376000000|2020-04-08 20:00:00|102669|102553|103036|102369|103088|102566|102564|102204|9685
1586379600000|2020-04-08 21:00:00|103238|102571|102797|102287|103238|102571|102626|102078|2248
1586383200000|2020-04-08 22:00:00|102785|102254|102652|102456|102826|102517|102575|102242|7667
1586386800000|2020-04-08 23:00:00|102652|102492|102417|102286|102722|102511|102362|102187|8085
1586390400000|2020-04-09 00:00:00|102422|102289|102476|102343|102532|102394|102343|102128|11243
1586394000000|2020-04-09 01:00:00|102475|102339|102427|102260|102922|102467|102369|102194|18183
1586397600000|2020-04-09 02:00:00|102418|102269|102562|102302|102698|102456|102357|102140|15643
1586401200000|2020-04-09 03:00:00|102557|102306|102426|102245|102645|102387|102359|102160|10266
1586404800000|2020-04-09 04:00:00|102427|102246|102466|102267|102538|102349|102345|102143|19711
1586408400000|2020-04-09 05:00:00|102474|102264|102726|102479|102734|102517|102329|102107|16277
1586412000000|2020-04-09 06:00:00|102722|102474|102402|102264|102844|102641|102372|102248|24917
1586415600000|2020-04-09 07:00:00|102399|102265|102086|101981|102431|102289|101854|101733|26235
1586419200000|2020-04-09 08:00:00|102090.3|101976.7|102319|102221|102555|102437|102068.2|101955.3|20802
1586422800000|2020-04-09 09:00:00|102316.5|102219|102190.1|102096.6|102328.8|102229.3|102026.4|101917.4|22483
1586426400000|2020-04-09 10:00:00|102182|102093.8|102649.8|102543.3|102761.6|102684.3|102158.9|102066.3|24225
1586430000000|2020-04-09 11:00:00|102651|102543|103159|103077.1|103326.9|103222.2|102446|102356|22978
1586433600000|2020-04-09 12:00:00|103156.6|103078.2|102405.6|102298.5|103523|103355.1|102217|102101.5|24196
1586437200000|2020-04-09 13:00:00|102404|102288|101666.1|101549.5|102457|102336|101588.3|101493.6|24999
1586440800000|2020-04-09 14:00:00|101825|101399|101972|101857|102418|102284|101408|101271|27122
1586444400000|2020-04-09 15:00:00|101966|101858|102019|101813|102438|102334|101906|101719|23347
1586448000000|2020-04-09 16:00:00|102030|101818|102082.8|101967.7|102185.7|102090.6|101656|101532|20327
1586451600000|2020-04-09 17:00:00|102080|101955|101985|101846|102167|102020|101783|101630|20586
1586455200000|2020-04-09 18:00:00|101992|101839|102679|102535|102709|102582|101912|101764|19071
1586458800000|2020-04-09 19:00:00|102678|102533|102369|102189|102706|102563|102324|102168|18831
1586462400000|2020-04-09 20:00:00|102372|102184|102602|102126|102808|102300|102131|101982|11652
1586466000000|2020-04-09 21:00:00|102728|102086|102646|102042|102945|102278|102565|101984|2638
1586469600000|2020-04-09 22:00:00|102644|102057|102697|102030|102756|102156|102488|101888|3421
1586473200000|2020-04-09 23:00:00|102716|102050|102602|101935|102925|102258|102403|101795|6990
1586476800000|2020-04-10 00:00:00|102603|101936|102515|102086|102761|102167|102255|101718|6003
1586480400000|2020-04-10 01:00:00|102507|102090|102623|102166|102735|102333|102460|102076|8959
1586484000000|2020-04-10 02:00:00|102627|102164|102573|102169|102653|102306|102426|102010|9935
1586487600000|2020-04-10 03:00:00|102584|102141|102416|102055|102597|102200|102359|101954|9733
1586491200000|2020-04-10 04:00:00|102413|102057|102454|102075|102499|102165|102334|101957|10187
1586494800000|2020-04-10 05:00:00|102455|102076|102550|101973|102640|102279|102383|101888|10891
1586498400000|2020-04-10 06:00:00|102553|101991|102301|101920|102602|102123|102128|101591|7825
1586502000000|2020-04-10 07:00:00|102300|101913|102380|102135|102443|102153|102210|101865|10099
1586505600000|2020-04-10 08:00:00|102406|102124|102320|102019|102424|102135|102229|101828|7384
1586509200000|2020-04-10 09:00:00|102321|102017|102246|101987|102404|102191|102168|101884|6905
1586512800000|2020-04-10 10:00:00|102247|101987|102295|102002|102355|102039|102167|101881|5112
1586516400000|2020-04-10 11:00:00|102304|102002|102325|102091|102424|102100|102224|101915|7306
1586520000000|2020-04-10 12:00:00|102330|102078|102258|101984|102476|102198|102098|101797|9245
1586523600000|2020-04-10 13:00:00|102265|101978|102267|101882|102357|102068|102098|101806|6820
1586527200000|2020-04-10 14:00:00|102296|101885|102187|101854|102344|102031|102117|101756|4176
1586530800000|2020-04-10 15:00:00|102213|101829|102258|101850|102389|102224|102062|101720|7556
1586534400000|2020-04-10 16:00:00|102316|101801|102188|101630|102424|102158|102138|101562|8481
1586538000000|2020-04-10 17:00:00|102236|101568|102402|102119|102523|102212|102150|101556|5980
1586541600000|2020-04-10 18:00:00|102336|102134|102432|102103|102558|102135|102291|101925|4979
1586545200000|2020-04-10 19:00:00|102412|102108|102425|102002|102573|102131|102347|101901|5881
1586548800000|2020-04-10 20:00:00|102419|102003|102341|101710|102526|102067|102186|101519|6032
1586721600000|2020-04-12 20:00:00|102509|101817|102413|101761|102518|101826|102378|101686|242
1586725200000|2020-04-12 21:00:00|102415|101723|102538|101846|102562|101870|102387|101695|989
1586728800000|2020-04-12 22:00:00|102540|101848|102639|102228|102800|102334|102013|101534|22542
1586732400000|2020-04-12 23:00:00|102676|102192|102613|101946|102733|102375|102423|101767|19994
1586736000000|2020-04-13 00:00:00|102615|101948|102611|102264|102909|102312|102412|101745|7931
1586739600000|2020-04-13 01:00:00|102608|102266|102355|101780|102737|102370|102191|101668|13140
1586743200000|2020-04-13 02:00:00|102354|101775|102153|101720|102534|102138|102088|101628|8366
1586746800000|2020-04-13 03:00:00|102121|101758|102195|101847|102307|101958|102121|101658|6966
1586750400000|2020-04-13 04:00:00|102189|101838|102156|101646|102225|102010|101725|101474|7500
1586754000000|2020-04-13 05:00:00|102156|101564|102241|102009|102295|102061|102049|101564|8027
1586757600000|2020-04-13 06:00:00|102234|102010|102136|101993|102520|102234|102024|101815|23048
1586761200000|2020-04-13 07:00:00|102135|101993|102456|102308|102631|102470|102135|101906|20737
1586764800000|2020-04-13 08:00:00|102456|102308|102850|102703|102871|102736|102448|102296|20845
1586768400000|2020-04-13 09:00:00|102847|102703|102712|102561|102856|102718|102554|102400|20116
1586772000000|2020-04-13 10:00:00|102707|102558|102760|102554|103057|102913|102694|102498|22779
1586775600000|2020-04-13 11:00:00|102761|102555|102940|102807|103024|102897|102693|102462|22904
1586779200000|2020-04-13 12:00:00|102937|102804|103141.6|103029.1|103237.1|103132.1|102750|102603|23023
1586782800000|2020-04-13 13:00:00|103147|103011|102655|102574|103205|103058|102600|102457|25916
1586786400000|2020-04-13 14:00:00|102658.9|102571.7|102850|102745|102922|102786|102570|102456|23460
1586790000000|2020-04-13 15:00:00|102849|102742.5|103212|103124|103331|103212|102811.6|102710.8|20063
1586793600000|2020-04-13 16:00:00|103210|103123|103268|103187.1|103355|103247|102916|102761|17036
1586797200000|2020-04-13 17:00:00|103270.5|103190.2|103090|102967|103457|103388|103017|102884|15637
1586800800000|2020-04-13 18:00:00|103091|102967|102839|102672|103122|103006|102732|102574|15027
1586804400000|2020-04-13 19:00:00|102820|102679|103035|102916|103161|103062|102693|102561|15498
1586808000000|2020-04-13 20:00:00|103038|102912|103383|102990|103390|103107|103038|102882|11772
1586811600000|2020-04-13 21:00:00|103374|102989|103417|103091|103554|103136|103272|102667|4703
1586815200000|2020-04-13 22:00:00|103425|103081|103242|102978|103425|103192|103208|102913|14410
1586818800000|2020-04-13 23:00:00|103278|102935|102980|102770|103292|103008|102859|102637|9533
1586822400000|2020-04-14 00:00:00|102979|102764|102903|102702|103003|102809|102869|102673|11584
1586826000000|2020-04-14 01:00:00|102883|102718|102489|102250|102942|102763|102353|101952|15593
1586829600000|2020-04-14 02:00:00|102488|102253|102197|102035|102560|102279|102182|102001|15437
1586833200000|2020-04-14 03:00:00|102199|102033|102279|102084|102337|102173|102130|101973|12833
1586836800000|2020-04-14 04:00:00|102265|102093|102293|102150|102354|102204|102230|102067|9852
1586840400000|2020-04-14 05:00:00|102290|102154|102224|102054|102422|102215|102129|101949|12567
1586844000000|2020-04-14 06:00:00|102224|102065|102784.5|102696.4|102797.8|102696.4|102214|102057|25327
1586847600000|2020-04-14 07:00:00|102786.5|102695.9|102485.3|102384.2|102872.6|102794.9|102464.1|102379.3|22473
1586851200000|2020-04-14 08:00:00|102485|102384.1|103170.8|103087.5|103307.7|103213.2|102481.7|102377.7|24555
1586854800000|2020-04-14 09:00:00|103168.2|103086.6|103068.3|102976.3|103276.7|103179.6|102871.3|102787.5|23029
1586858400000|2020-04-14 10:00:00|103069.4|102976.1|103195.2|103119.6|103302.5|103231.1|102988.2|102913.3|19773
1586862000000|2020-04-14 11:00:00|103194.2|103120|102872.5|102822.5|103269.8|103215.5|102767.1|102692.2|21786
1586865600000|2020-04-14 12:00:00|102882.3|102809.8|103003.2|102953.2|103280.5|103195.6|102863.9|102805.1|25219
1586869200000|2020-04-14 13:00:00|103004|102954|103121.3|103042.3|103306.1|103233|102979.4|102919.9|25636
1586872800000|2020-04-14 14:00:00|103121.8|103044|103239.8|103161.4|103329.7|103256.4|102751.8|102689.8|26113
1586876400000|2020-04-14 15:00:00|103239.7|103161|103131.9|103018.4|103479.6|103393.3|103063.6|102971.8|22470
1586880000000|2020-04-14 16:00:00|103127.9|103017.2|103191.4|103110.5|103247.8|103141.8|102973.2|102893.1|17784
1586883600000|2020-04-14 17:00:00|103199.8|103109.4|103074.6|102976.5|103307.2|103214.5|103064.8|102970|17941
1586887200000|2020-04-14 18:00:00|103075|102972.5|102995.8|102913|103196.9|103107.1|102950.2|102883.5|17109
1586890800000|2020-04-14 19:00:00|102994.2|102914.6|103026.6|102925.6|103092.1|102993.7|102948.4|102885.5|13931
1586894400000|2020-04-14 20:00:00|103026|102926|103310|102921|103384|103199|103012|102853|12614
1586898000000|2020-04-14 21:00:00|103310|102915|103304|102958|103798|103131|103130|102592|3210
1586901600000|2020-04-14 22:00:00|103294|102960|103237|102860|103422|103012|103045|102756|23406
1586905200000|2020-04-14 23:00:00|103219|102840|103166|102919|103274|103002|103087|102771|24018
1586908800000|2020-04-15 00:00:00|103176|102920|103204|102930|103287|103048|103151|102896|12304
1586912400000|2020-04-15 01:00:00|103196|102957|103108|102936|103283|103100|103090|102887|12318
1586916000000|2020-04-15 02:00:00|103110|102936|103236|103020|103250|103065|103075|102893|10809
1586919600000|2020-04-15 03:00:00|103235|103019|103199|103025|103278|103094|103088|102904|12042
1586923200000|2020-04-15 04:00:00|103204|103024|103287|103131|103338|103152|103159|102977|12022
1586926800000|2020-04-15 05:00:00|103284|103128|103430|103250|103448|103270|103245|103052|9870
1586930400000|2020-04-15 06:00:00|103430|103250|104107.6|103994.1|104204.3|104093.8|103369|103219|23351
1586934000000|2020-04-15 07:00:00|104047.3|103942.2|104630.7|104520.6|104681.3|104571.8|103899.7|103795|22857
1586937600000|2020-04-15 08:00:00|104630.1|104520.2|105003.6|104904.8|105296.3|105184.3|104529.7|104442.5|26040
1586941200000|2020-04-15 09:00:00|105003.2|104905.3|104885.1|104785.7|105247.7|105156.3|104730|104655.6|21724
1586944800000|2020-04-15 10:00:00|104881.1|104790.7|105093.2|105004.6|105328|105230.8|104855.9|104765.5|23228
1586948400000|2020-04-15 11:00:00|105091.8|105003.6|104825.3|104744.4|105149.4|105059|104755.9|104658.8|21967
1586952000000|2020-04-15 12:00:00|104825.1|104745.5|105748.8|105675|105858.5|105783.9|104805.4|104722.3|26440
1586955600000|2020-04-15 13:00:00|105752|105678.5|105394.9|105279.4|105801.1|105716.4|105274.7|105197.8|25710
1586959200000|2020-04-15 14:00:00|105390.4|105279.7|104896|104820.5|105540.3|105433.1|104815.2|104699.2|26452
1586962800000|2020-04-15 15:00:00|104876|104826|105442.2|105325.3|105442.2|105342.4|104840.2|104754.8|20514
1586966400000|2020-04-15 16:00:00|105435.7|105319.3|105129.5|105044|105501.6|105400.7|104982.2|104908.3|17644
1586970000000|2020-04-15 17:00:00|105132.3|105045.1|104954.3|104837.6|105167.5|105083.3|104930.4|104827.4|16568
1586973600000|2020-04-15 18:00:00|104956.8|104843|104890|104804.5|104972.3|104879.9|104744.4|104655.6|15995
1586977200000|2020-04-15 19:00:00|104890.6|104813.3|105061|104915|105139|105046|104776|104652|16097
1586980800000|2020-04-15 20:00:00|105061|104915|105244|104966|105300|105097|105058|104915|9857
1586984400000|2020-04-15 21:00:00|105252|104952|105330|104916|105550|105028|105193|104805|2302
1586988000000|2020-04-15 22:00:00|105326|104912|105358|105033|105416|105091|105200|104866|5987
1586991600000|2020-04-15 23:00:00|105309|105077|105271|105091|105399|105159|105237|104998|8974
1586995200000|2020-04-16 00:00:00|105274|105070|105440|105287|105489|105364|105213|104965|13168
1586998800000|2020-04-16 01:00:00|105435|105298|105511|105334|105512|105347|105291|105152|13992
1587002400000|2020-04-16 02:00:00|105509|105331|105434|105270|105512|105348|105342|105080|11220
1587006000000|2020-04-16 03:00:00|105435|105266|105561|105432|105575|105462|105431|105235|9709
1587009600000|2020-04-16 04:00:00|105548.2|105431.6|105569|105382|105879|105739|105523|105377|11864
1587013200000|2020-04-16 05:00:00|105569|105382|105570|105360|105646|105514|105448|105300|11053
1587016800000|2020-04-16 06:00:00|105554|105357|105887|105774|105997|105811|105394|105267|22991
1587020400000|2020-04-16 07:00:00|105891.2|105776.7|105446|105324|105895.6|105783.6|105167|105033|24370
1587024000000|2020-04-16 08:00:00|105440.4|105328.6|105000.8|104885.4|105511.3|105424.8|104724.7|104659.2|24717
1587027600000|2020-04-16 09:00:00|104990.2|104882.4|105456.2|105363.2|105561.3|105458.6|104977.1|104870.8|23469
1587031200000|2020-04-16 10:00:00|105454.7|105361.7|105176.2|105087.4|105633.3|105518|105140.4|105042.9|22343
1587034800000|2020-04-16 11:00:00|105176.3|105086.1|104851.4|104766.4|105218.5|105124.9|104818.3|104735.1|21002
1587038400000|2020-04-16 12:00:00|104853.1|104766.6|104461.9|104367.8|105027.8|104918.1|104367.6|104266.6|24554
1587042000000|2020-04-16 13:00:00|104456.8|104366.3|104614.5|104515.2|104905.3|104798.8|104208.4|104109.4|26447
1587045600000|2020-04-16 14:00:00|104614.3|104516.1|104858.3|104769.1|105020.8|104940.5|104544.3|104455.4|28304
1587049200000|2020-04-16 15:00:00|104861.5|104770.1|104775.9|104685.4|105059.1|104978.1|104649.9|104546.7|22851
1587052800000|2020-04-16 16:00:00|104767.1|104685.3|105257.9|105176.9|105317.1|105220.2|104695.1|104590.4|19074
1587056400000|2020-04-16 17:00:00|105259|105175.9|105006|104927.4|105283.4|105224.3|104974.8|104899.6|17530
1587060000000|2020-04-16 18:00:00|105003.7|104924.2|104824.7|104735|105038.6|104964.4|104803.6|104718.9|16046
1587063600000|2020-04-16 19:00:00|104823.3|104736.9|104732|104606|104945.3|104870.1|104690|104569|17513
1587067200000|2020-04-16 20:00:00|104734|104611|104685|104451|104938|104805|104619|104410|13871
1587070800000|2020-04-16 21:00:00|104695|104446|104353|103879|104896|104525|104160|103684|5656
1587074400000|2020-04-16 22:00:00|104375|103876|104132|103884|104517|103947|104049|103778|9999
1587078000000|2020-04-16 23:00:00|104123|103888|103893|103538|104196|103948|103614|103410|12393
1587081600000|2020-04-17 00:00:00|103893|103539|103624|103439|103901|103627|103584|103416|17047
1587085200000|2020-04-17 01:00:00|103626|103439|103570|103336|103990|103622|103388|103238|21490
1587088800000|2020-04-17 02:00:00|103572|103334|103606|103381|103704|103521|103536|103206|15282
1587092400000|2020-04-17 03:00:00|103604|103385|103645|103504|103650|103535|103543|103351|9600
1587096000000|2020-04-17 04:00:00|103644|103503|103623|103475|103695|103591|103565|103402|9906
1587099600000|2020-04-17 05:00:00|103622|103475|103854|103742|104033|103899|103603|103462|10357
1587103200000|2020-04-17 06:00:00|103863|103731|104240.1|104125.9|104240.1|104125.9|103844|103704|19525
1587106800000|2020-04-17 07:00:00|104255.4|104137.7|104819.6|104727.5|105029.1|104936.1|103927.1|103828.6|22736
1587110400000|2020-04-17 08:00:00|104822.9|104721.2|104954.8|104837.6|105103.8|104987.4|104597.7|104511.8|21595
1587114000000|2020-04-17 09:00:00|104955|104842|105186.3|105071.1|105303.9|105209.1|104839.6|104743.8|23159
1587117600000|2020-04-17 10:00:00|105188.1|105075.3|104355.7|104268.6|105262.1|105160.1|104340.5|104259|19753
1587121200000|2020-04-17 11:00:00|104357.1|104269.5|103889.8|103815.3|104449|104362.8|103832.3|103732.9|19773
1587124800000|2020-04-17 12:00:00|103888.7|103804.9|103914.1|103831.6|104091.3|103993.7|103543.8|103471.7|25306
1587128400000|2020-04-17 13:00:00|103913.8|103831.3|103285.4|103195.9|104005.5|103926|103231.6|103158.4|24745
1587132000000|2020-04-17 14:00:00|103283.4|103194.3|103491.5|103466.5|103893.4|103805.9|103215.7|103156.7|25454
1587135600000|2020-04-17 15:00:00|103511.7|103461.7|103150.1|103100.1|103653.4|103604.6|103103.8|103056.7|21044
1587139200000|2020-04-17 16:00:00|103149.2|103099.2|103527.3|103442.3|103679.2|103613.7|103105.9|103053.1|17364
1587142800000|2020-04-17 17:00:00|103527.5|103442.4|103278.3|103186.6|103532.5|103444.4|103147|103080.5|16762
1587146400000|2020-04-17 18:00:00|103278.5|103187.5|103439|103348.8|103454.9|103363.2|103247.2|103172.6|17823
1587150000000|2020-04-17 19:00:00|103439.7|103347.2|103321.7|103215.8|103576|103475|103243.9|103165|16883
1587153600000|2020-04-17 20:00:00|103322|103215|103526|103128|103738|103277|103243|103003|9171
1587326400000|2020-04-19 20:00:00|103489|102797|103489|102797|103489|102797|103453|102761|52
1587330000000|2020-04-19 21:00:00|103454|102762|103420|102728|103526|102834|103383|102691|3043
1587333600000|2020-04-19 22:00:00|103426|102734|103438|103166|103626|103284|103036|102344|6236
1587337200000|2020-04-19 23:00:00|103416|103167|103480|103299|103540|103312|103334|103103|4806
1587340800000|2020-04-20 00:00:00|103480|103299|103857|103739|103882|103741|103432|103258|8319
1587344400000|2020-04-20 01:00:00|103857|103740|103987|103766|104327|104067|103836|103710|11180
1587348000000|2020-04-20 02:00:00|103987|103764|103871|103600|104002|103795|103740|103493|13869
1587351600000|2020-04-20 03:00:00|103842|103605|104335|104064|104403|104087|103775|103590|15695
1587355200000|2020-04-20 04:00:00|104285|104089|104123|103931|104365|104094|103916|103781|15186
1587358800000|2020-04-20 05:00:00|104125|103928|104371|104112|104436|104244|103992|103849|19854
1587362400000|2020-04-20 06:00:00|104358|104083|104256.2|104144.5|104431|104308.1|103953.4|103840.8|24275
1587366000000|2020-04-20 07:00:00|104254.4|104136.9|103656.4|103573.7|104628.4|104515|103618.8|103554.8|23830
1587369600000|2020-04-20 08:00:00|103656.7|103574.1|103792.3|103742.3|104093.8|104038|103643|103551.6|19583
1587373200000|2020-04-20 09:00:00|103790.7|103740.7|103435.3|103385.3|103819.3|103749.5|103301|103237.9|17262
1587376800000|2020-04-20 10:00:00|103434.3|103384.3|103875.5|103825.5|103947.2|103880.3|103424.1|103365.1|18678
1587380400000|2020-04-20 11:00:00|103872|103822|103823.6|103773.6|104229.8|104162.7|103746.7|103690.8|19347
1587384000000|2020-04-20 12:00:00|103822.1|103772.1|103849.2|103799.2|104059.7|104003.7|103710.1|103675|22949
1587387600000|2020-04-20 13:00:00|103862|103791.5|103560.9|103510.9|104118|104053.3|103493.8|103427.5|24122
1587391200000|2020-04-20 14:00:00|103561.5|103511.5|103723.4|103673.4|103822.5|103772.5|103320.9|103270.9|24604
1587394800000|2020-04-20 15:00:00|103721.4|103671.4|103705.8|103632.5|103811.7|103749.2|103510.7|103444.4|23078
1587398400000|2020-04-20 16:00:00|103712.4|103630.7|103903.6|103820.9|103918.5|103831.1|103594|103513.5|17443
1587402000000|2020-04-20 17:00:00|103903.4|103820.8|103845.6|103756.2|104067.3|104004.5|103815.8|103724.1|16328
1587405600000|2020-04-20 18:00:00|103847.2|103750.5|104771.2|104676|104865.6|104763.7|103810.2|103730.8|19675
1587409200000|2020-04-20 19:00:00|104772.1|104676.3|104456.9|104359|104808.7|104707.4|104292.7|104168.4|16956
1587412800000|2020-04-20 20:00:00|104458|104360.2|104658.7|104391|104723.7|104525.5|104445.2|104347|14267
1587416400000|2020-04-20 21:00:00|104659.7|104384.2|104648.2|104304.5|105072.2|104405.2|104594.7|104014.3|3380
1587420000000|2020-04-20 22:00:00|104652|104293|104671.8|104288|104770.5|104424.1|104425|104149|11419
1587423600000|2020-04-20 23:00:00|104597.8|104296.8|104493.6|104300.1|104687|104444.2|104413.7|104216|13125
1587427200000|2020-04-21 00:00:00|104493.3|104299.1|104434.8|104263.8|104734.2|104484.9|104187.7|104017.2|21996
1587430800000|2020-04-21 01:00:00|104434.9|104264.3|104652.8|104472.5|104660.7|104477.6|104195.8|104053.4|15847
1587434400000|2020-04-21 02:00:00|104652.7|104472.6|104954.6|104726.4|105064.7|104812.4|104590.7|104406.1|20632
1587438000000|2020-04-21 03:00:00|104955.6|104727.3|104786.8|104624.1|105041.2|104876.3|104756|104553.1|19620
1587441600000|2020-04-21 04:00:00|104774.7|104630.1|104777.4|104635.8|104828.7|104697.7|104727.3|104579.1|12903
1587445200000|2020-04-21 05:00:00|104776.3|104637|104860|104583.7|104976.2|104810.4|104754.5|104553.2|17328
1587448800000|2020-04-21 06:00:00|104855.2|104584.3|104959.2|104884.7|104979.1|104907.3|104537.1|104442.2|21497
1587452400000|2020-04-21 07:00:00|104958.8|104884.2|105290.1|105215.8|105348.5|105265.4|104685.3|104562|23983
1587456000000|2020-04-21 08:00:00|105279.9|105229.9|105397.6|105271.8|105620.1|105495.6|105143.5|105034.8|24378
1587459600000|2020-04-21 09:00:00|105396.5|105271.1|106056.7|105945.6|106963.3|106853.3|105294.1|105192|25345
1587463200000|2020-04-21 10:00:00|106059.4|105944.2|106206|106106.1|106705.9|106551.1|105715.8|105553.7|21950
1587466800000|2020-04-21 11:00:00|106204.9|106107.5|105993.8|105918.8|106620.6|106496.4|105922.3|105815.4|21974
1587470400000|2020-04-21 12:00:00|105994.4|105919.9|106625.7|106552.8|106748.4|106670.6|105962.3|105886.4|23639
1587474000000|2020-04-21 13:00:00|106623.2|106547.6|105256.9|105139|106961.8|106905.8|105043.3|104923.5|26394
1587477600000|2020-04-21 14:00:00|105256.3|105135.5|105326|105240.9|105794.1|105674.9|105187.2|105112.3|26617
1587481200000|2020-04-21 15:00:00|105350|105230.5|106048.2|105954|106156.5|106049.9|105227.6|105139.6|23046
1587484800000|2020-04-21 16:00:00|106044|105952.9|106146.1|106041.8|106506.8|106411.1|105886.9|105735.5|22181
1587488400000|2020-04-21 17:00:00|106142|106049.1|106215.5|106052.5|106533.4|106398.1|105995.6|105879.6|20586
1587492000000|2020-04-21 18:00:00|106216.4|106051.9|106391.7|106276.8|106409.6|106298.6|105559.2|105369.9|20210
1587495600000|2020-04-21 19:00:00|106389.7|106276.4|106074.8|105926.8|106414.8|106305.1|106070.5|105926.2|17993
1587499200000|2020-04-21 20:00:00|106079.8|105924.2|106698.1|106253.9|106725.8|106409.6|106054|105922|11773
1587502800000|2020-04-21 21:00:00|106707.6|106277.2|106699.1|106176.8|106806.5|106361.5|106572.7|106062.4|2807
1587506400000|2020-04-21 22:00:00|106703.8|106184.9|106637.1|106316.7|106725.3|106401.8|106417|106178.7|14111
1587510000000|2020-04-21 23:00:00|106641.4|106333.2|106182.7|105828.3|106659|106396.1|106103.7|105824.4|8980
1587513600000|2020-04-22 00:00:00|106177.9|105817.3|106516|106266.6|106840.6|106488.3|105795.1|105455.1|13661
1587517200000|2020-04-22 01:00:00|106516.2|106267.8|106639.8|106277.2|106895|106613|106390.4|106138|16559
1587520800000|2020-04-22 02:00:00|106639.9|106276.9|106663.8|106454.9|106748|106533.4|106552.3|106141.6|11784
1587524400000|2020-04-22 03:00:00|106659.8|106458.1|106811.6|106607.4|106930.1|106841.3|106571.6|106247.7|12353
1587528000000|2020-04-22 04:00:00|106801.3|106601|106832.5|106648.9|106888.8|106721.8|106735.3|106511.3|13257
1587531600000|2020-04-22 05:00:00|106833.8|106648.8|106633.6|106480.2|106870.7|106753.2|106503.7|106383|19156
1587535200000|2020-04-22 06:00:00|106635.8|106482.6|106492.6|106385.5|106777.6|106652.5|106008.2|105937.5|24467
1587538800000|2020-04-22 07:00:00|106493.1|106385.6|106407|106314.7|106553.3|106419.2|105910.1|105798.5|24384
1587542400000|2020-04-22 08:00:00|106406.2|106315.5|106350.3|106273.6|106521.4|106424.3|106256.1|106166.5|20804
1587546000000|2020-04-22 09:00:00|106349.6|106272.6|106384.5|106308.2|106451.6|106401.4|106186.3|106090|20953
1587549600000|2020-04-22 10:00:00|106386.2|106308.7|106512.3|106436.4|106580.1|106541.6|106370.1|106293|16401
1587553200000|2020-04-22 11:00:00|106510.3|106435.6|107246.6|107196.6|107359.8|107313.1|106473.2|106413.1|20940
1587556800000|2020-04-22 12:00:00|107247.2|107197.2|107076|107004.1|107555.6|107493.9|106990.7|106947.4|23047
1587560400000|2020-04-22 13:00:00|107064.1|107004|107161.7|107077.1|107274.9|107230.5|107030.3|106971.5|25958
1587564000000|2020-04-22 14:00:00|107169.7|107080.8|107785.1|107710.5|107829|107799|107038.3|106948.5|26848
1587567600000|2020-04-22 15:00:00|107786.9|107713.8|107710|107626.4|108050.1|107981.4|107538.1|107455.9|23307
1587571200000|2020-04-22 16:00:00|107709.7|107629.8|108015.2|107919.7|108065|107995.5|107709.7|107627.1|17047
1587574800000|2020-04-22 17:00:00|108012|107918.1|107990.4|107906.6|108061.9|107976.1|107809.5|107725.5|17182
1587578400000|2020-04-22 18:00:00|107991.8|107907.2|107668.6|107596.2|108006.6|107931.8|107607.1|107536.3|14206
1587582000000|2020-04-22 19:00:00|107668.7|107596.3|107794.5|107606.5|107882.6|107752.8|107587.1|107457.7|14523
1587585600000|2020-04-22 20:00:00|107792.8|107607.7|107775.8|107552.6|107811|107673|107699.3|107506.2|10844
1587589200000|2020-04-22 21:00:00|107782.2|107555.5|108115.7|107467.7|108155.5|107716.2|107762.6|107437.1|2459
1587592800000|2020-04-22 22:00:00|108088.9|107490.4|107850.1|107648.4|108135.3|107676|107839.8|107424.2|5078
1587596400000|2020-04-22 23:00:00|107875|107640.5|107992.1|107755|108029.2|107825.1|107810.5|107598.4|6382
1587600000000|2020-04-23 00:00:00|108013.3|107787.8|108188.9|107997.4|108195.7|108020.1|107860.6|107738.6|10261
1587603600000|2020-04-23 01:00:00|108183.2|108000.6|107628.7|107442.7|108199.6|108007.3|107598|107361.8|14199
1587607200000|2020-04-23 02:00:00|107629.5|107442.8|107905.5|107704.2|108093.9|107958.4|107619.5|107439.1|13166
1587610800000|2020-04-23 03:00:00|107904.7|107703.5|107832.5|107678.8|107955.2|107730.4|107775|107579.3|11547
1587614400000|2020-04-23 04:00:00|107831.2|107680|107237|107152.6|107845.3|107720.4|107201.4|107130|10616
1587618000000|2020-04-23 05:00:00|107234.3|107154.8|107106.3|106790.1|107295.6|107177.6|106804.3|106672|15427
1587621600000|2020-04-23 06:00:00|107105.9|106795.1|106963.6|106846.4|107140.8|106925.3|106539.4|106413.1|22309
1587625200000|2020-04-23 07:00:00|106967|106849.9|107421.5|107089.5|107557.4|107464.7|106751|106472|24438
1587628800000|2020-04-23 08:00:00|107447.4|107085|106615|106536.1|107500.8|107188|106471.3|106396.1|22041
1587632400000|2020-04-23 09:00:00|106615.5|106535.6|106706|106629.1|106978.5|106914.4|106557.2|106470.2|20727
1587636000000|2020-04-23 10:00:00|106706.7|106628.5|106717.7|106692.7|106905.9|106859.5|106613.8|106543.1|17633
1587639600000|2020-04-23 11:00:00|106716.8|106691.8|106819|106769|106978.7|106903.2|106524.4|106468.8|18567
1587643200000|2020-04-23 12:00:00|106816.5|106766.5|106618.8|106568.8|107141.3|106918.3|106486.9|106417.3|23899
1587646800000|2020-04-23 13:00:00|106618.5|106568.5|106634|106542.3|106937.2|106872.4|106376.7|106308.8|24434
1587650400000|2020-04-23 14:00:00|106627.1|106541.4|105618.2|105538.6|106669.8|106618.5|105363|105275.8|25672
1587654000000|2020-04-23 15:00:00|105619.7|105539|106014.7|105924.9|106051.2|105951.8|105582.9|105508.4|21195
1587657600000|2020-04-23 16:00:00|106012.6|105922.2|106175.7|106088.2|106392.2|106235.1|105858|105784.1|19121
1587661200000|2020-04-23 17:00:00|106179.5|106087.1|106750.9|106700.9|106764.5|106713.9|106160.7|106068.1|21275
1587664800000|2020-04-23 18:00:00|106751|106701|106373|106292.8|106792.9|106734.7|106354.7|106274|17580
1587668400000|2020-04-23 19:00:00|106361.7|106286.1|106271.5|106181.6|106445.2|106362|106186.3|106114.6|14798
1587672000000|2020-04-23 20:00:00|106273.5|106187.5|106483.8|106264.8|106518.3|106373.5|106268.9|106170.7|15675
1587675600000|2020-04-23 21:00:00|106479.3|106249.5|106688.3|106152.2|106778.3|106325.7|106462.7|106070.6|4354
1587679200000|2020-04-23 22:00:00|106686.8|106142.8|106451.3|106229.4|106726.5|106417|106424.1|105944.3|10648
1587682800000|2020-04-23 23:00:00|106441.1|106265.7|106442.6|106299.7|106472.4|106335.4|106345.4|106207.4|13276
1587686400000|2020-04-24 00:00:00|106442.8|106297.5|106483.6|106292.1|106800|106602.8|106148.5|105973|20029
1587690000000|2020-04-24 01:00:00|106484.4|106290.1|106315.7|106177.9|106492.1|106372.6|106264.9|106027.5|16527
1587693600000|2020-04-24 02:00:00|106315.9|106178.1|106333.6|106188.6|106440.4|106313.6|106178.7|106108.2|16815
1587697200000|2020-04-24 03:00:00|106333|106188.1|106337.2|106174.3|106409.7|106269|106247|106153.4|7846
1587700800000|2020-04-24 04:00:00|106309.3|106173.4|106273.4|106120.3|106370.5|106259.6|106192.5|106075.3|11646
1587704400000|2020-04-24 05:00:00|106278.7|106120.4|106575.2|106317.2|106656.5|106514.9|106228.3|106111.8|13002
1587708000000|2020-04-24 06:00:00|106580.8|106316.6|106906.8|106829.4|106946.7|106883.8|106565.1|106316.6|25228
1587711600000|2020-04-24 07:00:00|106917.8|106825.2|106846|106758.9|106942|106831.5|106583.1|106499|25002
1587715200000|2020-04-24 08:00:00|106845.7|106759.7|106685.4|106635.4|107257.4|107164.1|106636.8|106593.5|24647
1587718800000|2020-04-24 09:00:00|106684.6|106634.6|106804|106779|106987.7|106878.8|106626|106579.1|22942
1587722400000|2020-04-24 10:00:00|106803.1|106778.1|106329.4|106304.4|106866|106833.9|106321.3|106250.9|24886
1587726000000|2020-04-24 11:00:00|106329.1|106304.1|106145.2|106095.2|106438.9|106395|105977.5|105902.5|23508
1587729600000|2020-04-24 12:00:00|106146.3|106096.3|106419|106369|106546.1|106473|106131.2|106093.6|24982
1587733200000|2020-04-24 13:00:00|106430.9|106358.3|106538.7|106437.8|106604.3|106523.2|106091.9|106025.2|23861
1587736800000|2020-04-24 14:00:00|106540.1|106438.9|106632.9|106559|106771.1|106701.1|106263.3|106168.4|25880
1587740400000|2020-04-24 15:00:00|106632.1|106557.9|106822.7|106797.7|106965.8|106850.9|106590|106538.7|20591
1587744000000|2020-04-24 16:00:00|106817.2|106792.2|106934.6|106884.6|106999.5|106934.9|106776.9|106689.5|17193
1587747600000|2020-04-24 17:00:00|106934.3|106884.3|106702.2|106629.7|106998.5|106948.5|106617.8|106553|16340
1587751200000|2020-04-24 18:00:00|106701.4|106628.9|106618.4|106528.8|106814.7|106749.7|106475.3|106409.5|16499
1587754800000|2020-04-24 19:00:00|106618|106529.9|106431.6|106312.7|106661.2|106599.8|106361.4|106241.3|14204
1587758400000|2020-04-24 20:00:00|106434.3|106313.8|106517.9|106032|106517.9|106352.2|106208.6|105963.7|12998
1587931200000|2020-04-26 20:00:00|106951.5|106278.5|106840.2|106167.2|106958|106285|106816.1|106143.1|27
1587934800000|2020-04-26 21:00:00|106845|106172|106847.4|106174.4|106903.5|106230.5|106813.7|106140.7|1031
1587938400000|2020-04-26 22:00:00|106848.2|106175.2|106616.5|106229.1|106903.8|106452|106273.4|105998.5|4949
1587942000000|2020-04-26 23:00:00|106644|106232|106359.9|106215.6|106714|106484.3|106356.2|106140.4|3844
1587945600000|2020-04-27 00:00:00|106363.6|106224.3|106187.1|106064.7|106421.8|106255.6|106180.8|106054.3|5987
1587949200000|2020-04-27 01:00:00|106187|106064.6|106308.7|106149.4|106348|106194.3|106049.7|105929|7648
1587952800000|2020-04-27 02:00:00|106312.4|106144.4|106338|106183.1|106571|106404.7|106222.6|106063|6329
1587956400000|2020-04-27 03:00:00|106337.8|106183.8|106292|106178.2|106479.4|106355.8|106238.2|106128.2|6953
1587960000000|2020-04-27 04:00:00|106296.2|106174.7|106145.2|106027.3|106426|106291.7|106040.1|105901.6|7097
1587963600000|2020-04-27 05:00:00|106101.9|106051.9|106017.1|105882.8|106239.8|106124.2|105853.5|105772.4|10268
1587967200000|2020-04-27 06:00:00|106011.5|105885.1|106406.6|106324.6|106485.7|106405.5|105646.4|105546.6|24650
1587970800000|2020-04-27 07:00:00|106407.9|106322.8|106051.6|105975.7|106429.6|106335.6|105981.9|105929|24061
1587974400000|2020-04-27 08:00:00|106052.7|105977.3|105915.5|105890.5|106127.8|106062.3|105914.8|105859.9|22381
1587978000000|2020-04-27 09:00:00|105918.5|105893.5|105723.7|105649.7|106051.1|105996.8|105607.4|105565.8|22419
1587981600000|2020-04-27 10:00:00|105722.1|105645.6|105437.4|105412.4|105805.3|105769.5|105355.9|105286.5|22878
1587985200000|2020-04-27 11:00:00|105437.2|105412.2|105454.8|105429.8|105808|105764.3|105417.2|105382.6|24544
1587988800000|2020-04-27 12:00:00|105459.6|105434.6|105539.7|105467.6|105756.2|105706.7|105420.5|105376.2|23156
1587992400000|2020-04-27 13:00:00|105539.6|105467.4|105697.5|105672.5|105853.7|105794|105502.9|105456|23754
1587996000000|2020-04-27 14:00:00|105696.7|105671.7|105669.9|105644.9|106046.7|105949.6|105641.6|105598.5|25262
1587999600000|2020-04-27 15:00:00|105671.4|105646.4|105797.9|105772.9|105835.5|105780.8|105510.5|105459.1|19141
1588003200000|2020-04-27 16:00:00|105821.7|105748.4|105707.2|105624.9|105870.2|105817|105616.3|105560.8|17442
1588006800000|2020-04-27 17:00:00|105708.4|105623.4|105470.9|105382.2|105715.6|105656.3|105366.7|105310.3|15205
1588010400000|2020-04-27 18:00:00|105470.2|105381.4|105174.7|105098|105513.5|105446.5|105117.3|105010.1|14476
1588014000000|2020-04-27 19:00:00|105182.1|105100.2|105188.4|105163.4|105253.2|105183.5|105154.6|105078.2|12516
1588017600000|2020-04-27 20:00:00|105188.3|105163.3|105209|104978.5|105264.8|105205.4|105094.2|104911.4|9354
1588021200000|2020-04-27 21:00:00|105208.6|104977.9|105153.4|104967.9|105788.1|105140.1|105121|104824.9|4266
1588024800000|2020-04-27 22:00:00|105155.9|104968.7|105087.7|104854.4|105217.2|105075.5|105024.9|104724.1|7604
1588028400000|2020-04-27 23:00:00|105126.4|104825|104957.8|104751.8|105126.4|104905.7|104503.1|104237.7|10456
1588032000000|2020-04-28 00:00:00|104951|104742.2|104858.7|104682.1|105017|104853.4|104641.9|104568.2|13613
1588035600000|2020-04-28 01:00:00|104863.8|104678.4|105117.9|105067.9|105164.6|105091.3|104849.4|104663.7|13084
1588039200000|2020-04-28 02:00:00|105116.5|105066.5|105075.5|105050.5|105145|105082.6|105062.2|104990|6810
1588042800000|2020-04-28 03:00:00|105075.6|105050.6|105112.1|105062.1|105146|105091.5|105071.6|105001.8|6271
1588046400000|2020-04-28 04:00:00|105112|105062|105243.5|105157.7|105299.7|105237.1|105111.4|105041.5|7619
1588050000000|2020-04-28 05:00:00|105242.9|105156.4|105253|105145.1|105296|105220.8|105145.1|105051.6|9897
1588053600000|2020-04-28 06:00:00|105245.4|105149.9|105488.2|105438.2|105508.1|105461.8|105200.3|105141.8|21800
1588057200000|2020-04-28 07:00:00|105488.4|105438.4|104873.7|104848.7|105578.2|105535|104870.5|104821|24707
1588060800000|2020-04-28 08:00:00|104873.6|104848.6|104781|104731|105109.7|105060.7|104733.6|104697.4|24480
1588064400000|2020-04-28 09:00:00|104783.7|104733.7|104031.5|103949.4|104856.2|104817.8|103913.7|103858.1|23874
1588068000000|2020-04-28 10:00:00|104013.6|103963.6|103861.5|103836.5|104195.5|104131.2|103637.2|103604.4|23840
1588071600000|2020-04-28 11:00:00|103859.4|103834.4|103634.3|103609.3|103974.6|103937.6|103609.4|103563.1|21313
1588075200000|2020-04-28 12:00:00|103633.5|103608.5|103734.8|103661.3|103797.2|103746.7|103486|103450.3|23751
1588078800000|2020-04-28 13:00:00|103723.5|103673.5|104007.6|103904|104023.4|103977.3|103656.3|103631.3|23556
1588082400000|2020-04-28 14:00:00|104013.4|103903.1|104020.7|103995.7|104083|104034.2|103637.9|103612.9|24934
1588086000000|2020-04-28 15:00:00|104021.3|103996.3|104125|104075|104450.6|104358|103894|103856.8|23104
1588089600000|2020-04-28 16:00:00|104124.9|104074.9|104234.7|104184.7|104394.8|104352.3|104030.6|103993.9|17570
1588093200000|2020-04-28 17:00:00|104234.6|104184.6|104143.4|104118.4|104276.5|104215.2|104092.7|104067.7|13285
1588096800000|2020-04-28 18:00:00|104143.1|104118.1|104023.8|103998.8|104145.4|104120.4|103901.5|103825.2|16020
1588100400000|2020-04-28 19:00:00|104022.9|103997.9|103990.5|103965.5|104115.9|104066.4|103891.1|103835.6|11394
1588104000000|2020-04-28 20:00:00|103990.7|103965.7|104140|104007.1|104232.7|104047.3|103953.7|103883.1|11207
1588107600000|2020-04-28 21:00:00|104144.7|103982|104345.4|103983.9|104789.3|104172.3|104126.6|103749.5|3969
1588111200000|2020-04-28 22:00:00|104344.9|103983.4|104391.6|104159.8|104427.6|104208.3|104294.9|103953|6285
1588114800000|2020-04-28 23:00:00|104390|104152|104243.2|104065|104397.4|104210.8|104234|104029.6|6240
1588118400000|2020-04-29 00:00:00|104242.3|104054.8|104151.8|103990.9|104325.2|104129.9|103962.8|103805.8|17230
1588122000000|2020-04-29 01:00:00|104151.4|103993.2|103779.6|103632.4|104180|103993.2|103728.3|103603.1|12182
1588125600000|2020-04-29 02:00:00|103779.9|103631.9|103674|103555.7|103808.1|103653.8|103507.1|103362|10945
1588129200000|2020-04-29 03:00:00|103676.8|103555|103681.1|103546.9|103758|103639.8|103632.8|103496.2|8437
1588132800000|2020-04-29 04:00:00|103683.5|103545|103757.1|103597.8|104039.5|103820.5|103637|103507.1|10571
1588136400000|2020-04-29 05:00:00|103755.8|103598.4|103664.6|103542.9|103778.5|103652|103593.6|103529.8|14077
1588140000000|2020-04-29 06:00:00|103660.1|103547.7|104090.3|104040.3|104146.5|104113.9|103624.6|103530|22874
1588143600000|2020-04-29 07:00:00|104089.6|104039.6|103802.4|103777.4|104131.9|104106.5|103692.2|103667.2|23139
1588147200000|2020-04-29 08:00:00|103803.8|103778.8|103809.1|103784.1|103944|103919|103772.6|103734.7|23468
1588150800000|2020-04-29 09:00:00|103807.8|103782.8|103961.5|103936.5|103977.6|103952.6|103750.6|103725.6|21317
1588154400000|2020-04-29 10:00:00|103961.7|103936.7|103914.8|103889.8|104001.6|103976.6|103792.9|103767.9|20188
1588158000000|2020-04-29 11:00:00|103913.9|103888.9|103906.6|103881.6|104023.9|103989.1|103665.6|103640.6|20626
1588161600000|2020-04-29 12:00:00|103906.9|103881.9|103519.5|103494.5|104040.7|104015.7|103511.2|103486.2|23647
1588165200000|2020-04-29 13:00:00|103518.9|103493.9|103456.6|103406.6|103565.8|103540.8|103268.4|103228.2|24054
1588168800000|2020-04-29 14:00:00|103456.5|103406.5|103486.2|103461.2|103880.3|103852|103421.3|103396.3|22103
1588172400000|2020-04-29 15:00:00|103483.4|103458.4|103582|103557|103962.5|103912.5|103437.3|103412.3|20347
1588176000000|2020-04-29 16:00:00|103582.3|103557.3|103571.8|103521.8|103710.5|103663.8|103422.7|103397.7|16812
1588179600000|2020-04-29 17:00:00|103572.6|103522.6|103571.4|103391.3|103626.4|103561.5|103394.7|103353.7|19008
1588183200000|2020-04-29 18:00:00|103587.2|103412.8|103463.6|103438.6|103613.6|103541|103343.9|103305.7|20159
1588186800000|2020-04-29 19:00:00|103472.3|103447.3|103113.2|103088.2|103507.4|103482.4|103029.1|103004.1|16588
1588190400000|2020-04-29 20:00:00|103125.4|103100.4|103331.2|103082.3|103370.9|103208.3|103124.7|102961.4|14199
1588194000000|2020-04-29 21:00:00|103346|103081.8|103375.9|103060.9|103494|103159.5|103272.1|102854.5|3313
1588197600000|2020-04-29 22:00:00|103355.2|103105.8|103288.3|103118.6|103412.6|103184.1|103198.5|103029.3|6979
1588201200000|2020-04-29 23:00:00|103287.3|103120.9|103136.2|103009.3|103296.3|103191.9|103067.9|102990.5|7605
1588204800000|2020-04-30 00:00:00|103146.6|103017.1|103375.7|103195.3|103461|103275.3|103146.6|103017.1|11635
1588208400000|2020-04-30 01:00:00|103372.1|103195.6|103269.5|103142.9|103424|103252.9|103244.5|103113.9|13929
1588212000000|2020-04-30 02:00:00|103269.6|103143.4|103106.2|102986.3|103287.6|103182.2|102939.1|102755.9|15314
1588215600000|2020-04-30 03:00:00|103105|102983.6|103095.2|102912.3|103193.7|103083.6|102962.1|102777.5|15757
1588219200000|2020-04-30 04:00:00|103096.5|102910|103035.4|102877.1|103173.9|103047.2|102964.9|102833.6|15485
1588222800000|2020-04-30 05:00:00|103032.1|102879.1|102954.4|102797.5|103080|102945.8|102862|102756.1|11394
1588226400000|2020-04-30 06:00:00|102956.1|102795.5|103147.7|103097.7|103337.1|103300|102927.7|102794.4|23795
1588230000000|2020-04-30 07:00:00|103147.6|103097.6|103266.7|103241.7|103399.8|103333|102972.2|102947.2|23584
1588233600000|2020-04-30 08:00:00|103264.7|103239.7|103089.4|102978.7|103366.7|103341.7|103039.9|102976.5|23817
1588237200000|2020-04-30 09:00:00|103093.7|102979.9|102954.1|102929.1|103235|103210|102921|102896|22778
1588240800000|2020-04-30 10:00:00|102954.4|102929.4|102876|102851|103030.9|103005.9|102676.2|102651.2|24278
1588244400000|2020-04-30 11:00:00|102875|102850|102909.5|102798.8|103016.1|102991.1|102677.7|102631.8|24435
1588248000000|2020-04-30 12:00:00|102882.4|102832.4|103053.7|103028.7|103194.1|103155.8|102706.8|102681.8|24117
1588251600000|2020-04-30 13:00:00|103053.1|103028.1|102796.7|102771.7|103628.9|103603.9|102716.1|102691.1|25875
1588255200000|2020-04-30 14:00:00|102799.1|102774.1|102276|102226|103025.4|102987.3|102071.3|102041.5|26186
1588258800000|2020-04-30 15:00:00|102254.2|102229.2|102596.1|102571.1|102637.5|102581.8|102064.1|102034.3|24070
1588262400000|2020-04-30 16:00:00|102597.2|102572.2|102724.6|102699.6|103103.5|103041.3|102588.7|102563.7|20963
1588266000000|2020-04-30 17:00:00|102722.8|102697.8|102767.2|102717.2|102780.7|102730.7|102473.7|102448.7|17018
1588269600000|2020-04-30 18:00:00|102766.9|102716.9|102387.6|102337.6|102783.2|102747|102298.3|102215.1|17971
1588273200000|2020-04-30 19:00:00|102387.2|102337.2|102486.3|102436.3|102520.1|102459|102184.5|102120.2|17372
1588276800000|2020-04-30 20:00:00|102487.1|102437.1|102625.3|102271.7|102676.9|102494.9|102445.5|102184.1|15947
1588280400000|2020-04-30 21:00:00|102676|102256.7|102601.2|102232.8|102803.6|102331.1|102529.4|101930.9|3059
1588284000000|2020-04-30 22:00:00|102601.6|102238.1|102753|102586.8|102934.8|102756.8|102565|102219.9|12990
1588287600000|2020-04-30 23:00:00|102720.9|102591.9|102656.9|102432.7|102775.4|102620.5|102538.4|102274.9|12208
1588291200000|2020-05-01 00:00:00|102660.2|102435.3|102516.6|102466.6|102734.8|102596.5|102404.4|102371.9|13824
1588294800000|2020-05-01 01:00:00|102516.9|102466.9|102734.7|102586.5|102766|102683.2|102505.9|102418.5|13743
1588298400000|2020-05-01 02:00:00|102734.8|102586.7|102813.5|102667.4|102935.4|102793.4|102717|102581.3|10089
1588302000000|2020-05-01 03:00:00|102811.8|102668|102985.5|102935.5|103068.3|102943.1|102804.4|102657.9|10682
1588305600000|2020-05-01 04:00:00|102983.7|102933.7|102939.2|102797.5|103031.6|102942.7|102916.8|102783.4|10065
1588309200000|2020-05-01 05:00:00|102933.5|102801.4|102952.6|102803.1|103024.7|102873.7|102870.1|102746|11869
1588312800000|2020-05-01 06:00:00|102944.9|102822.4|102903|102878|103040.4|103011.4|102720.8|102661.8|23609
1588316400000|2020-05-01 07:00:00|102902.7|102877.7|102915|102865|103038.8|103013.8|102815.4|102790.4|24987
1588320000000|2020-05-01 08:00:00|102914.8|102864.8|102803.3|102778.3|103301.4|103241.2|102721.9|102677.3|24455
1588323600000|2020-05-01 09:00:00|102803.7|102778.7|103127.9|103102.9|103167|103134.3|102797.3|102770.7|24828
1588327200000|2020-05-01 10:00:00|103133.1|103108.1|103118|103068|103180|103149.1|102929.2|102887.3|21960
1588330800000|2020-05-01 11:00:00|103118.2|103068.2|102980.6|102930.6|103171.6|103130.9|102902.5|102856.6|20910
1588334400000|2020-05-01 12:00:00|102975.6|102925.6|103107.9|103082.9|103169.2|103132|102943.4|102906.1|21537
1588338000000|2020-05-01 13:00:00|103106|103081|103331.9|103051.1|103331.9|103257.4|103040.8|103006.5|22220
1588341600000|2020-05-01 14:00:00|103333.8|103068.5|103136.9|103111.9|103420.7|103306.9|102669.3|102584.3|25896
1588345200000|2020-05-01 15:00:00|103131.3|103106.3|103388.4|103338.4|103559|103467.4|103064.5|103018|21483
1588348800000|2020-05-01 16:00:00|103394.6|103344.6|103409.8|103384.8|103508.6|103442.3|103332.6|103269.6|14567
1588352400000|2020-05-01 17:00:00|103408.7|103383.7|103438.6|103413.6|103510|103473.5|103398.1|103371|11909
1588356000000|2020-05-01 18:00:00|103438.5|103413.5|103537.6|103512.6|103581.2|103545.2|103257.8|103174.2|12720
1588359600000|2020-05-01 19:00:00|103544.8|103519.8|103505.1|103455.1|103616.4|103546.8|103426|103333.5|12578
1588363200000|2020-05-01 20:00:00|103504.2|103454.2|103353.6|102705.6|103854.9|103537|103353.6|102705.6|10656
1588536000000|2020-05-03 20:00:00|103363.6|102695.6|103854.5|103181.5|104057.5|103384.5|103363.6|102695.6|39
1588539600000|2020-05-03 21:00:00|103856.2|103183.2|103763.6|103098.9|104079.2|103406.2|103695.5|103022.5|1055
1588543200000|2020-05-03 22:00:00|103760.7|103087.7|104649.7|104397.6|104851.9|104668.8|103366.2|103021.2|11327
1588546800000|2020-05-03 23:00:00|104647.1|104431|104459.3|104284.3|104792.6|104581.8|104416.2|104144.5|17347
1588550400000|2020-05-04 00:00:00|104461.7|104286|104598.6|104443.2|104608.7|104454.4|104421.8|104181.1|11057
1588554000000|2020-05-04 01:00:00|104595.4|104440.7|104422.6|104313.4|104601.6|104440.7|104364.3|104192.6|8729
1588557600000|2020-05-04 02:00:00|104421.4|104311.9|104381.9|104217.2|104434.2|104377.8|104311.5|104168.3|8802
1588561200000|2020-05-04 03:00:00|104379.6|104218.1|104217.8|104094.9|104400.4|104245.3|104172.1|104065.6|10597
1588564800000|2020-05-04 04:00:00|104222.2|104094|104326.1|104191.8|104340.5|104222.9|104178.4|104026.4|12220
1588568400000|2020-05-04 05:00:00|104326|104191.5|104463.4|104413.4|104519.1|104437.1|104244.6|104151|11153
1588572000000|2020-05-04 06:00:00|104464.9|104414.9|104206|104181|104831.8|104692.1|103894.7|103863.3|24417
1588575600000|2020-05-04 07:00:00|104207.6|104182.6|104115|103928.5|104380.4|104355.4|103971.1|103912.9|25352
1588579200000|2020-05-04 08:00:00|104110.4|103919.3|104125.9|104100.9|104310.1|104269|104010.8|103913.4|23068
1588582800000|2020-05-04 09:00:00|104126.2|104101.2|104241|104216|104438.9|104413.9|104113.9|104085.3|23170
1588586400000|2020-05-04 10:00:00|104241.2|104216.2|104311.9|104286.9|104322.4|104297.4|104080.9|104055.9|21459
1588590000000|2020-05-04 11:00:00|104313.5|104288.5|103593.6|103568.6|104315.4|104290.4|103577.4|103552.4|17918
1588593600000|2020-05-04 12:00:00|103593.1|103568.1|103986.2|103961.2|104005.2|103980.2|103503|103478|23079
1588597200000|2020-05-04 13:00:00|103986.6|103961.6|103996|103895.6|104215.4|104150|103811.3|103786.3|23717
1588600800000|2020-05-04 14:00:00|103972|103922|103694.6|103669.6|104122.5|104071.9|103620.1|103581.8|24567
1588604400000|2020-05-04 15:00:00|103691.5|103666.5|103405.4|103380.4|103958|103894.5|103384.4|103311.4|20817
1588608000000|2020-05-04 16:00:00|103417.6|103367.6|103477.6|103452.6|103568.1|103543.1|103381.2|103306.4|15722
1588611600000|2020-05-04 17:00:00|103478|103453|103408.6|103383.6|103551|103526|103350.4|103325.4|14083
1588615200000|2020-05-04 18:00:00|103409.3|103384.3|103220.5|103195.5|103448.8|103414.4|103219.6|103180.4|12192
1588618800000|2020-05-04 19:00:00|103220.3|103195.3|103297|103247|103360|103277.1|103079.9|103045.3|14067
1588622400000|2020-05-04 20:00:00|103296.1|103246.1|103434.6|103142|103501.9|103270.9|103221.5|103069.1|10908
1588626000000|2020-05-04 21:00:00|103431|103147.2|103426|103208.6|103537.9|103285|103395|103080.1|3020
1588629600000|2020-05-04 22:00:00|103426.9|103223.3|103301.8|103251.8|103461.8|103353.7|103288.5|103141.6|7866
1588633200000|2020-05-04 23:00:00|103314|103197.6|103279.1|103147.5|103361.6|103267.1|103201.2|103093.1|11191
1588636800000|2020-05-05 00:00:00|103282.1|103143.9|103168.6|103026.9|103304.6|103180.2|103108.7|103014.5|16943
1588640400000|2020-05-05 01:00:00|103168.5|103029.8|103109.3|102995.8|103174.3|103040.1|103011|102922.4|11625
1588644000000|2020-05-05 02:00:00|103111.2|102994.7|102992|102967|103155.6|103023.2|102921.4|102864|8814
1588647600000|2020-05-05 03:00:00|102991.8|102966.8|102991.9|102941.9|103031.3|102967.3|102941.7|102874.6|5954
1588651200000|2020-05-05 04:00:00|102993.3|102943.3|102934.6|102884.6|103038.2|102982.5|102924.4|102874.4|6491
1588654800000|2020-05-05 05:00:00|102933.9|102883.9|102841.7|102724.4|102979|102909.1|102794.8|102683.5|5513
1588658400000|2020-05-05 06:00:00|102837.5|102726.7|102811.4|102786.4|102913.9|102888.9|102589.9|102538.4|20171
1588662000000|2020-05-05 07:00:00|102811.2|102786.2|102770.6|102745.6|103077.9|103029.6|102747|102701.9|22677
1588665600000|2020-05-05 08:00:00|102770.2|102745.2|103356.9|103306.9|103502.4|103462.9|102538.3|102488.3|25283
1588669200000|2020-05-05 09:00:00|103358|103308|102960.9|102935.9|103553.4|103503.4|102960.9|102923.7|23546
1588672800000|2020-05-05 10:00:00|102965.9|102940.9|103033.6|103008.6|103241.9|103191.9|102843.7|102804.5|23878
1588676400000|2020-05-05 11:00:00|103036.1|103011.1|103169.7|103144.7|103318.8|103280.5|103031.4|102993|24550
1588680000000|2020-05-05 12:00:00|103170.9|103145.9|102920.8|102895.8|103212.8|103174.3|102860.5|102830.6|24051
1588683600000|2020-05-05 13:00:00|102922.8|102897.8|102341.6|102234.3|102980.3|102930.3|102306.9|102219.5|24262
1588687200000|2020-05-05 14:00:00|102340.1|102227.5|102722|102697|102761.8|102725.5|102289.9|102221|24348
1588690800000|2020-05-05 15:00:00|102721.8|102696.8|102647|102597|102793.7|102745.7|102517.5|102468.8|21924
1588694400000|2020-05-05 16:00:00|102649.8|102599.8|102678.1|102628.1|102711|102685|102613.3|102572.5|14296
1588698000000|2020-05-05 17:00:00|102677.3|102627.3|102562.9|102512.9|102713.2|102674.8|102554.9|102504.9|11751
1588701600000|2020-05-05 18:00:00|102562.7|102512.7|102332.1|102307.1|102570|102524.6|102287.7|102237.7|16547
1588705200000|2020-05-05 19:00:00|102331.9|102306.9|102565.3|102515.3|102611.2|102567.5|102319.5|102288.7|12647
1588708800000|2020-05-05 20:00:00|102567.4|102517.4|102817.6|102465.2|102857.8|102681.4|102545.5|102448.9|13645
1588712400000|2020-05-05 21:00:00|102818.3|102487.3|102801.5|102428.9|103024.8|102527.3|102703.6|102304.3|2900
1588716000000|2020-05-05 22:00:00|102795.5|102437.5|102618.2|102486.2|102816.3|102608.7|102563.4|102432.9|13860
1588719600000|2020-05-05 23:00:00|102643.4|102476.5|102590.5|102437.9|102682.2|102572.1|102538.1|102414.9|12519
1588723200000|2020-05-06 00:00:00|102591.3|102438|102871.5|102747.9|102912.7|102817.6|102544.1|102411|11203
1588726800000|2020-05-06 01:00:00|102871.7|102749.9|102805.2|102662.6|102947.3|102884.7|102640.3|102487.8|11726
1588730400000|2020-05-06 02:00:00|102806.6|102662.2|102689.2|102584.4|102822.3|102682.8|102643.7|102505.7|10482
1588734000000|2020-05-06 03:00:00|102687.9|102585.1|102719|102669|102759.7|102713.2|102642.5|102563.1|7673
1588737600000|2020-05-06 04:00:00|102719.8|102669.8|102660.9|102610.9|102746|102697.6|102655.9|102587.7|6993
1588741200000|2020-05-06 05:00:00|102661.7|102611.7|102554.9|102451.7|102709.7|102657.4|102399.6|102321.4|9826
1588744800000|2020-05-06 06:00:00|102556.7|102456|102573|102548|102746.1|102707.1|102383.1|102354.6|24033
1588748400000|2020-05-06 07:00:00|102574.8|102549.8|102650.6|102600.6|102672.9|102639.1|102467.1|102428.4|22121
1588752000000|2020-05-06 08:00:00|102649.9|102599.9|102986|102844.7|103214.3|103168.7|102619.2|102571.2|23609
1588755600000|2020-05-06 09:00:00|102975.7|102849.8|102970|102920|103080.6|103030.6|102788.9|102755|24040
1588759200000|2020-05-06 10:00:00|102972|102922|102617.5|102567.5|103026.9|102976.9|102590|102549.9|22052
1588762800000|2020-05-06 11:00:00|102617.2|102567.2|102625.7|102600.7|102736.5|102708|102561.7|102522.9|20363
1588766400000|2020-05-06 12:00:00|102625.1|102600.1|102822.2|102772.2|103023.6|102987.8|102591.2|102552|22441
1588770000000|2020-05-06 13:00:00|102821.5|102771.5|102904.6|102879.6|103000.3|102956.5|102477.6|102452.6|23641
1588773600000|2020-05-06 14:00:00|102903.9|102878.9|102917.5|102867.5|103199.7|103149.7|102842.6|102792.6|22133
1588777200000|2020-05-06 15:00:00|102916.4|102866.4|102842.9|102792.9|103160.6|103126.3|102779.6|102704.9|21501
1588780800000|2020-05-06 16:00:00|102838.8|102788.8|102705.6|102655.6|102845.4|102795.4|102577.7|102527.7|16680
1588784400000|2020-05-06 17:00:00|102704.8|102654.8|102671.7|102621.7|102916.5|102848.1|102629.2|102580.3|14452
1588788000000|2020-05-06 18:00:00|102670.3|102620.3|102637.5|102587.5|102718.3|102668.3|102530|102486.4|14446
1588791600000|2020-05-06 19:00:00|102638.9|102588.9|102818.9|102793.9|102936.3|102835.6|102596|102549.8|13442
1588795200000|2020-05-06 20:00:00|102827.4|102777.4|103327|102679|103327|102823.7|102758.2|102590.9|13432
1588798800000|2020-05-06 21:00:00|103216.7|102568.7|103055.9|102592.9|103343.3|102709|102985|102502.1|2955
1588802400000|2020-05-06 22:00:00|103063.8|102603.8|102781.6|102662.3|103502.1|102854.1|102708.9|102587.2|11270
1588806000000|2020-05-06 23:00:00|102794.5|102654.4|102799.6|102688.8|102834.4|102772.8|102738.1|102653.8|9426
1588809600000|2020-05-07 00:00:00|102799.8|102688.6|102797.5|102747.5|102860.5|102788.9|102693.6|102628.4|16220
1588813200000|2020-05-07 01:00:00|102795.6|102745.6|102733.7|102683.7|102829.6|102748.8|102690.2|102637|9882
1588816800000|2020-05-07 02:00:00|102733.4|102683.4|102707.7|102657.7|102769.4|102700.1|102673.5|102597.9|9286
1588820400000|2020-05-07 03:00:00|102711.1|102661.1|102693.5|102668.5|102730.9|102687.7|102662.8|102583.6|8730
1588824000000|2020-05-07 04:00:00|102717.3|102667.3|102642.4|102592.4|102737.9|102673.4|102543.1|102458.8|7615
1588827600000|2020-05-07 05:00:00|102642.8|102592.8|102755.6|102601.3|102761.1|102689.8|102636.4|102550.3|8774
1588831200000|2020-05-07 06:00:00|102752.6|102596.9|102640.4|102615.4|102835.8|102775.7|102444.9|102382.3|23870
1588834800000|2020-05-07 07:00:00|102642.2|102617.2|102710.6|102379.5|102784.3|102722.7|102098.8|102022.7|22984
1588838400000|2020-05-07 08:00:00|102735.9|102345.1|102858.6|102833.6|103910.6|103287.6|102711.2|102345.1|21969
1588842000000|2020-05-07 09:00:00|102860|102835|102761.3|102736.3|103176.5|103151.5|102686.2|102654|22433
1588845600000|2020-05-07 10:00:00|102761.5|102736.5|102630.7|102605.7|102885.2|102860.2|102515.3|102478.9|23420
1588849200000|2020-05-07 11:00:00|102631.4|102606.4|102335.2|102310.2|102692.3|102667.3|102257.4|102232.4|23334
1588852800000|2020-05-07 12:00:00|102333.9|102308.9|102265.8|102240.8|102490.1|102465.1|102164.1|102139.1|21932
1588856400000|2020-05-07 13:00:00|102265.9|102240.9|102282.8|102232.8|102459.1|102411.9|102143|102112.2|23816
1588860000000|2020-05-07 14:00:00|102284.7|102234.7|102791.3|102741.3|102946.8|102903.9|102277.3|102233.1|24627
1588863600000|2020-05-07 15:00:00|102787.8|102737.8|102287.2|102262.2|102803.2|102753.2|102247.3|102222.3|20942
1588867200000|2020-05-07 16:00:00|102283.9|102258.9|102299.6|102274.6|102419.2|102394.2|102191.3|102141.3|17765
1588870800000|2020-05-07 17:00:00|102302.8|102277.8|102326.5|102276.5|102662|102637|102264.9|102239.9|16605
1588874400000|2020-05-07 18:00:00|102325.7|102275.7|102497.5|102447.5|102617.3|102592.3|102284.8|102249.2|13438
1588878000000|2020-05-07 19:00:00|102499.4|102449.4|102686.6|102636.6|102716.9|102672.6|102494.3|102448.2|13804
1588881600000|2020-05-07 20:00:00|102687.1|102637.1|102555.9|102373.5|102690.2|102651.5|102417.8|102334.3|9451
1588885200000|2020-05-07 21:00:00|102559.6|102369.2|102711.8|102345.5|102845.7|102437.4|102559.6|102211.2|3181
1588888800000|2020-05-07 22:00:00|102659|102341.1|102503.6|102338.7|102662.1|102409|102462.4|102247|8151
1588892400000|2020-05-07 23:00:00|102497.1|102347.4|102421.8|102289.3|102517|102372|102340.7|102236.3|13424
1588896000000|2020-05-08 00:00:00|102421.7|102289.7|102089.4|101956.8|102431.5|102314.4|102032.4|101868.9|10184
1588899600000|2020-05-08 01:00:00|102091.1|101955.9|102026.3|101897|102131.5|102007.9|101944.8|101870.9|12636
1588903200000|2020-05-08 02:00:00|102023.2|101903.4|101987.2|101937.2|102076.8|101946.2|101957.9|101863.9|10759
1588906800000|2020-05-08 03:00:00|101987.9|101937.9|102040.8|101928.2|102088|101996.1|101974.1|101894.8|6173
1588910400000|2020-05-08 04:00:00|102042.7|101928.6|102042.6|101992.6|102101.4|102012.7|101998.5|101909|6250
1588914000000|2020-05-08 05:00:00|102044.5|101994.5|102098|101983.2|102171.9|102026.1|102010.6|101928.8|6961
1588917600000|2020-05-08 06:00:00|102094.8|101987|102142.3|102092.3|102157.4|102107.4|101963.9|101917.2|16896
1588921200000|2020-05-08 07:00:00|102142.1|102092.1|102283.7|102233.7|102295.7|102251.4|102006.8|101956.8|17511
1588924800000|2020-05-08 08:00:00|102283.6|102233.6|102449.2|102399.2|102630.9|102580.9|102274.4|102227.2|18248
1588928400000|2020-05-08 09:00:00|102449|102399|102277.6|102227.6|102511.5|102471|102198.2|102148.2|16439
1588932000000|2020-05-08 10:00:00|102276.7|102226.7|102289.4|102239.4|102442.6|102400.1|102232|102186.8|17479
1588935600000|2020-05-08 11:00:00|102291.8|102241.8|102171.9|102121.9|102491.9|102441.9|102160.7|102121.9|18468
1588939200000|2020-05-08 12:00:00|102177.9|102127.9|102222.7|102197.7|102359.3|102317.9|101969.1|101875.5|22561
1588942800000|2020-05-08 13:00:00|102222.4|102197.4|102217.5|102167.5|102398.9|102348.9|102101.7|102063.9|20174
1588946400000|2020-05-08 14:00:00|102216.3|102166.3|101876.9|101826.9|102425.6|102375.6|101831.5|101785.1|22092
1588950000000|2020-05-08 15:00:00|101878.9|101828.9|101903.2|101853.2|102082.2|102032.2|101792.4|101742.4|19926
1588953600000|2020-05-08 16:00:00|101903.9|101853.9|101965.4|101915.4|102140.7|102090.7|101894.5|101844.5|16944
1588957200000|2020-05-08 17:00:00|101965.1|101915.1|101964.9|101914.9|102013.8|101963.8|101944.9|101894.9|11202
1588960800000|2020-05-08 18:00:00|101964.2|101914.2|102021.7|101971.7|102037|101999|101937.8|101888.6|11002
1588964400000|2020-05-08 19:00:00|102026.4|101976.4|102194.7|102031.6|102638.1|102270.2|102000.7|101875.8|11318
1588968000000|2020-05-08 20:00:00|102198.8|102023.4|102485.1|101914.5|102826.4|102251.1|102051|101887|7427
1589140800000|2020-05-10 20:00:00|102193.3|101713|102259|101784.8|102583.3|101910.3|102114.9|101710.3|151
1589144400000|2020-05-10 21:00:00|102283.8|101850.5|102374.5|101777|102512.7|101871.5|102267.7|101696|2164
1589148000000|2020-05-10 22:00:00|102362.6|101803.2|102292.4|102068.6|102439.2|102136.3|102212.7|101743.4|7164
1589151600000|2020-05-10 23:00:00|102285.1|102089.8|102368.2|101980.5|102546.3|102161.3|102118.7|101852.3|8031
1589155200000|2020-05-11 00:00:00|102375|101969.9|102323.7|102165.8|102518.9|102443.2|101973.3|101875.8|10845
1589158800000|2020-05-11 01:00:00|102331.7|102159.7|102135.5|101962.2|102387.5|102305.5|102122.7|101954.7|8644
1589162400000|2020-05-11 02:00:00|102132.1|101961.8|102052.5|102002.5|102246.5|102153|102043.3|101960.4|8379
1589166000000|2020-05-11 03:00:00|102050.6|102000.6|102099|102049|102158.2|102079.9|101976.8|101939|11292
1589169600000|2020-05-11 04:00:00|102100.1|102050.1|101981.8|101931.8|102135|102054.9|101930.6|101883.1|8653
1589173200000|2020-05-11 05:00:00|101982.2|101932.2|102006.1|101664.5|102165.5|102092.3|101857.6|101634.5|13033
1589176800000|2020-05-11 06:00:00|102005.7|101667.8|101785.4|101760.4|102006.1|101794.7|101620.7|101576.1|18414
1589180400000|2020-05-11 07:00:00|101786|101761|102119.2|102069.2|102151.3|102103.3|101724.9|101678.2|20874
1589184000000|2020-05-11 08:00:00|102121.3|102071.3|102232.7|102207.7|102330.3|102291.2|101962.8|101928.5|18965
1589187600000|2020-05-11 09:00:00|102233.4|102208.4|102114.6|102089.6|102439.2|102414.2|102103.9|102078.9|17813
1589191200000|2020-05-11 10:00:00|102114.7|102089.7|102115.2|102090.2|102457.5|102420.4|102001.2|101976.2|17059
1589194800000|2020-05-11 11:00:00|102113.9|102088.9|102378.3|102353.3|102466.6|102428.5|102095.9|102070.9|18049
1589198400000|2020-05-11 12:00:00|102379.9|102354.9|102279.7|102229.7|102467.7|102417.7|102021.7|101971.7|21643
1589202000000|2020-05-11 13:00:00|102279.2|102229.2|102159.9|102109.9|102280.6|102230.6|102013.7|101963.7|21407
1589205600000|2020-05-11 14:00:00|102157.1|102107.1|102521.9|102496.9|102543.7|102501|102046.2|101996.2|22351
1589209200000|2020-05-11 15:00:00|102522.4|102497.4|102891|102841|103126.5|103065.5|102455.2|102409.5|20307
1589212800000|2020-05-11 16:00:00|102886.9|102836.9|102814.9|102764.9|103000.9|102950.9|102745.5|102695.5|17410
1589216400000|2020-05-11 17:00:00|102815.2|102765.2|102767.9|102717.9|102835.2|102785.2|102598|102548|14917
1589220000000|2020-05-11 18:00:00|102768.2|102718.2|102836.2|102786.2|103008.8|102958.8|102753.3|102703.3|13819
1589223600000|2020-05-11 19:00:00|102835.8|102785.8|102813|102763|102903.9|102853.9|102782.3|102742|13236
1589227200000|2020-05-11 20:00:00|102814.2|102764.2|103182.5|102897.1|103208.1|102963.8|102796.5|102746.5|11852
1589230800000|2020-05-11 21:00:00|103268.4|102888|103150.3|102892.4|103313.7|103000|103069.6|102790.7|2873
1589234400000|2020-05-11 22:00:00|103151.9|102877.8|103012.3|102842.3|103396.5|103052.8|102993.9|102826.1|7835
1589238000000|2020-05-11 23:00:00|103022|102847.4|103016.8|102879|103082.1|102955.3|102935.6|102840.7|7294
1589241600000|2020-05-12 00:00:00|103015|102877.7|103615.9|103484|103679.3|103588.2|102967.3|102866.8|12673
1589245200000|2020-05-12 01:00:00|103616.5|103480.2|103533.9|103483.9|103716.6|103617.8|103487.2|103399.5|11045
1589248800000|2020-05-12 02:00:00|103536.2|103486.2|103465.9|103415.9|103604.5|103510.3|103447|103397|9868
1589252400000|2020-05-12 03:00:00|103463.3|103413.3|103386.1|103336.1|103478|103427|103367|103317|7769
1589256000000|2020-05-12 04:00:00|103386.3|103336.3|103395.2|103345.2|103437.7|103387.7|103354.3|103304.3|7435
1589259600000|2020-05-12 05:00:00|103394.2|103344.2|103397.7|103189.1|103429.3|103379.3|103030|102980|9695
1589263200000|2020-05-12 06:00:00|103376.8|103208.9|103240.1|103190.1|103487.9|103437.9|103135.7|103085.7|18352
1589266800000|2020-05-12 07:00:00|103243.9|103193.9|102908.4|102858.4|103244.5|103194.5|102812.6|102762.6|21485
1589270400000|2020-05-12 08:00:00|102906.9|102856.9|102681.2|102631.2|102980.3|102930.3|102612.5|102568|20375
1589274000000|2020-05-12 09:00:00|102681.4|102631.4|102571.4|102546.4|102700.9|102650.9|102412.9|102362.9|19255
1589277600000|2020-05-12 10:00:00|102570.2|102545.2|102313.3|102263.3|102578.7|102545.2|102276.6|102226.6|18515
1589281200000|2020-05-12 11:00:00|102313.4|102263.4|101734.3|101684.3|102376.2|102340.7|101716.8|101676.3|20726
1589284800000|2020-05-12 12:00:00|101734.6|101684.6|101827.3|101802.3|101988.9|101938.9|101673.2|101638.2|22278
1589288400000|2020-05-12 13:00:00|101827.4|101802.4|101553.2|101503.2|101898.4|101853.6|101505.1|101456.7|22576
1589292000000|2020-05-12 14:00:00|101548.5|101498.5|101467.9|101417.9|101724.5|101678.5|101406.9|101371.8|21973
1589295600000|2020-05-12 15:00:00|101468.1|101418.1|101567|101517|101701.5|101651.5|101393.6|101343.6|21096
1589299200000|2020-05-12 16:00:00|101566.9|101516.9|101072.1|101022.1|101568.3|101526.6|101033.9|100983.9|17912
1589302800000|2020-05-12 17:00:00|101073.1|101023.1|101327.1|101277.1|101421.7|101371.7|100956.5|100920.5|17055
1589306400000|2020-05-12 18:00:00|101326.6|101276.6|101255.3|101230.3|101331.3|101281.3|101202.6|101162.6|14730
1589310000000|2020-05-12 19:00:00|101252.9|101227.9|101475.3|101425.3|101529.8|101479.8|101228.8|101181.7|13927
1589313600000|2020-05-12 20:00:00|101475.2|101425.2|101919.7|101608.1|101921|101698.4|101458.4|101408.4|10758
1589317200000|2020-05-12 21:00:00|101935.6|101619|101778.9|101587.7|102544.9|101896.9|101713.7|101401.6|2492
1589320800000|2020-05-12 22:00:00|101774.8|101590.6|101721.6|101572.1|101786|101644.9|101655.5|101519.3|8223
1589324400000|2020-05-12 23:00:00|101720.7|101575.7|101685.7|101635.7|101750.7|101656.8|101676.7|101557.5|7237
1589328000000|2020-05-13 00:00:00|101686|101636|101647.3|101597.3|101904.8|101821.1|101577|101477.5|10451
1589331600000|2020-05-13 01:00:00|101653|101603|101713.2|101576.1|101740|101677.5|101616.8|101542.6|8824
1589335200000|2020-05-13 02:00:00|101710.2|101578.9|101480.7|101430.7|101807|101744|101471.2|101392.8|11651
1589338800000|2020-05-13 03:00:00|101478.7|101428.7|101499.1|101449.1|101540.9|101464.6|101454.4|101371.3|7480
1589342400000|2020-05-13 04:00:00|101499.2|101449.2|101503.9|101453.9|101565.4|101509.8|101439.1|101365.3|8038
1589346000000|2020-05-13 05:00:00|101504.3|101454.3|101553.8|101503.8|101637.2|101590|101486.7|101414.1|9023
1589349600000|2020-05-13 06:00:00|101592.9|101463.6|101449|101424|101602.8|101552.8|101248.7|101198.7|19850
1589353200000|2020-05-13 07:00:00|101448.6|101423.6|101808.2|101783.2|101978.7|101953.7|101285.9|101243.6|23567
1589356800000|2020-05-13 08:00:00|101808.1|101783.1|101781.3|101756.3|101878.7|101840.2|101389.7|101364.7|21390
1589360400000|2020-05-13 09:00:00|101773.2|101748.2|101258.9|101233.9|101791.5|101766.5|101215.9|101190.9|21087
1589364000000|2020-05-13 10:00:00|101263.9|101238.9|101055.8|101030.8|101333.5|101308.5|101052.3|101027.3|19867
1589367600000|2020-05-13 11:00:00|101054.6|101029.6|100608.2|100583.2|101101.7|101076.7|100571.5|100546.5|22049
1589371200000|2020-05-13 12:00:00|100612.1|100587.1|100498.6|100473.6|100638.6|100613.6|100444.2|100419.2|21657
1589374800000|2020-05-13 13:00:00|100497.8|100472.8|101019.3|100994.3|101075.9|101047.9|100366.9|100331.6|26212
1589378400000|2020-05-13 14:00:00|101019.8|100994.8|101416.3|101366.3|101426|101376|100839.7|100789.7|25045
1589382000000|2020-05-13 15:00:00|101423|101373|101468.6|101418.6|101618.8|101568.8|101196.4|101146.4|22702
1589385600000|2020-05-13 16:00:00|101465.3|101415.3|101632|101607|101810.8|101780.9|101334.8|101296|20147
1589389200000|2020-05-13 17:00:00|101631.9|101606.9|101678.6|101628.6|101781.4|101741.2|101578.4|101543.9|19760
1589392800000|2020-05-13 18:00:00|101679.1|101629.1|101777.6|101727.6|101808.9|101758.9|101665|101625.3|17555
1589396400000|2020-05-13 19:00:00|101778.1|101728.1|101733.6|101683.6|102023.2|101988|101703|101653|17178
1589400000000|2020-05-13 20:00:00|101734.9|101684.9|101728.7|101547.5|101758.5|101708.5|101599.1|101475.7|12802
1589403600000|2020-05-13 21:00:00|101719.3|101559.9|101704.1|101531|101817.3|101574.5|101704.1|101438.5|3258
1589407200000|2020-05-13 22:00:00|101707.7|101528.9|101639.9|101589.9|101721.4|101619.4|101584.2|101472.1|8521
1589410800000|2020-05-13 23:00:00|101640.3|101590.3|101649.4|101522.7|101705.2|101606.2|101591.4|101504|7633
1589414400000|2020-05-14 00:00:00|101640.8|101490.8|101603.3|101553.3|101759.1|101604.3|101550.4|101445.8|11768
1589418000000|2020-05-14 01:00:00|101599.6|101549.6|101909.2|101859.2|101928.6|101878.6|101599.6|101549.6|10571
1589421600000|2020-05-14 02:00:00|101909.3|101859.3|101816.5|101766.5|101944.2|101894.2|101799|101749|11049
1589425200000|2020-05-14 03:00:00|101817|101767|101859.9|101809.9|101883.3|101833.3|101790.5|101740.5|8755
1589428800000|2020-05-14 04:00:00|101857.3|101807.3|101839.2|101789.2|101897.6|101847.6|101828.1|101778.1|7341
1589432400000|2020-05-14 05:00:00|101838.5|101788.5|101940.5|101890.5|102042|101992|101837.2|101787.2|8407
1589436000000|2020-05-14 06:00:00|101934.1|101884.1|101906.6|101856.6|102035.6|102002.5|101779.6|101754.6|18543
1589439600000|2020-05-14 07:00:00|101909.1|101859.1|102035.2|101985.2|102092.3|102067.3|101749.5|101724.5|22208
1589443200000|2020-05-14 08:00:00|102022.9|101997.9|101826.8|101801.8|102112.6|102087.6|101628.1|101603.1|22708
1589446800000|2020-05-14 09:00:00|101828.1|101803.1|101738.7|101713.7|101898.3|101873.3|101666|101625.7|18645
1589450400000|2020-05-14 10:00:00|101736.7|101711.7|102324|102299|102420.7|102370.7|101714.6|101683.2|21839
1589454000000|2020-05-14 11:00:00|102321.2|102296.2|102479.2|102429.2|102761.5|102727.3|102286.5|102256.1|23241
1589457600000|2020-05-14 12:00:00|102477.8|102427.8|102588.6|102538.6|102767.7|102725.1|102369.9|102319.9|23652
1589461200000|2020-05-14 13:00:00|102586.8|102536.8|102546|102496|102745.7|102708.4|102326.5|102276.5|24012
1589464800000|2020-05-14 14:00:00|102548.4|102498.4|102336.3|102286.3|102581.5|102532|102062.6|102012.6|24925
1589468400000|2020-05-14 15:00:00|102335.1|102285.1|102268.2|102218.2|102511.1|102461.1|102000|101950|23849
1589472000000|2020-05-14 16:00:00|102271.3|102221.3|102120.2|102070.2|102494.1|102447.1|102104.2|102054.2|19787
1589475600000|2020-05-14 17:00:00|102119.3|102069.3|102212.2|102162.2|102220.1|102170.1|101902.2|101852.2|18932
1589479200000|2020-05-14 18:00:00|102211.2|102161.2|101958.8|101908.8|102273.6|102223.6|101931.9|101894.1|18503
1589482800000|2020-05-14 19:00:00|101960.5|101910.5|101636.9|101586.9|101979.7|101929.7|101588.8|101538.8|19207
1589486400000|2020-05-14 20:00:00|101635.2|101585.2|101600.1|101463.8|101655.3|101605.3|101527|101399.6|14794
1589490000000|2020-05-14 21:00:00|101615.9|101435.7|101612.1|101294.1|101724.3|101522.1|101540|101293.6|3584
1589493600000|2020-05-14 22:00:00|101610|101300.5|101615.5|101469.1|101647.4|101545.8|101539.5|101298.1|21944
1589497200000|2020-05-14 23:00:00|101621|101480|101498.2|101448.2|101632|101552.7|101484.8|101434.8|10772
1589414400000|2020-05-14 00:00:00|101640.8|101490.8|101603.3|101553.3|101759.1|101604.3|101550.4|101445.8|11768
1589418000000|2020-05-14 01:00:00|101599.6|101549.6|101909.2|101859.2|101928.6|101878.6|101599.6|101549.6|10571
1589421600000|2020-05-14 02:00:00|101909.3|101859.3|101816.5|101766.5|101944.2|101894.2|101799|101749|11049
1589425200000|2020-05-14 03:00:00|101817|101767|101859.9|101809.9|101883.3|101833.3|101790.5|101740.5|8755
1589428800000|2020-05-14 04:00:00|101857.3|101807.3|101839.2|101789.2|101897.6|101847.6|101828.1|101778.1|7341
1589432400000|2020-05-14 05:00:00|101838.5|101788.5|101940.5|101890.5|102042|101992|101837.2|101787.2|8407
1589436000000|2020-05-14 06:00:00|101934.1|101884.1|101906.6|101856.6|102035.6|102002.5|101779.6|101754.6|18543
1589439600000|2020-05-14 07:00:00|101909.1|101859.1|102035.2|101985.2|102092.3|102067.3|101749.5|101724.5|22208
1589443200000|2020-05-14 08:00:00|102022.9|101997.9|101826.8|101801.8|102112.6|102087.6|101628.1|101603.1|22708
1589446800000|2020-05-14 09:00:00|101828.1|101803.1|101738.7|101713.7|101898.3|101873.3|101666|101625.7|18645
1589450400000|2020-05-14 10:00:00|101736.7|101711.7|102324|102299|102420.7|102370.7|101714.6|101683.2|21839
1589454000000|2020-05-14 11:00:00|102321.2|102296.2|102479.2|102429.2|102761.5|102727.3|102286.5|102256.1|23241
1589457600000|2020-05-14 12:00:00|102477.8|102427.8|102588.6|102538.6|102767.7|102725.1|102369.9|102319.9|23652
1589461200000|2020-05-14 13:00:00|102586.8|102536.8|102546|102496|102745.7|102708.4|102326.5|102276.5|24012
1589464800000|2020-05-14 14:00:00|102548.4|102498.4|102336.3|102286.3|102581.5|102532|102062.6|102012.6|24925
1589468400000|2020-05-14 15:00:00|102335.1|102285.1|102268.2|102218.2|102511.1|102461.1|102000|101950|23849
1589472000000|2020-05-14 16:00:00|102271.3|102221.3|102120.2|102070.2|102494.1|102447.1|102104.2|102054.2|19787
1589475600000|2020-05-14 17:00:00|102119.3|102069.3|102212.2|102162.2|102220.1|102170.1|101902.2|101852.2|18932
1589479200000|2020-05-14 18:00:00|102211.2|102161.2|101958.8|101908.8|102273.6|102223.6|101931.9|101894.1|18503
1589482800000|2020-05-14 19:00:00|101960.5|101910.5|101636.9|101586.9|101979.7|101929.7|101588.8|101538.8|19207
1589486400000|2020-05-14 20:00:00|101635.2|101585.2|101600.1|101463.8|101655.3|101605.3|101527|101399.6|14794
1589490000000|2020-05-14 21:00:00|101615.9|101435.7|101612.1|101294.1|101724.3|101522.1|101540|101293.6|3584
1589493600000|2020-05-14 22:00:00|101610|101300.5|101615.5|101469.1|101647.4|101545.8|101539.5|101298.1|21944
1589497200000|2020-05-14 23:00:00|101621|101480|101498.2|101448.2|101632|101552.7|101484.8|101434.8|10772
1589500800000|2020-05-15 00:00:00|101498.7|101448.7|101554.2|101504.2|101583.5|101533.5|101356.7|101291.3|12987
1589504400000|2020-05-15 01:00:00|101554.6|101504.6|101553.6|101503.6|101570.3|101520.3|101504.3|101454.3|12665
1589508000000|2020-05-15 02:00:00|101557.6|101507.6|101482.4|101432.4|101608.4|101558.4|101469.6|101419.6|11230
1589511600000|2020-05-15 03:00:00|101481.5|101431.5|101476.2|101426.2|101508.6|101458.6|101442.7|101392.7|10360
1589515200000|2020-05-15 04:00:00|101475.8|101425.8|101481.8|101431.8|101501.3|101451.3|101464.2|101414.2|9400
1589518800000|2020-05-15 05:00:00|101480.5|101430.5|101584.3|101448.3|101596.1|101496.8|101447.8|101397.8|9842
1589522400000|2020-05-15 06:00:00|101591.4|101446.5|101830.3|101780.3|101840.3|101790.3|101494.6|101442.2|17517
1589526000000|2020-05-15 07:00:00|101828.6|101778.6|101504.6|101454.6|101835.8|101785.8|101456.1|101406.1|21234
1589529600000|2020-05-15 08:00:00|101501.1|101451.1|101728.5|101678.5|101776.2|101709.4|101373.9|101323.9|21297
1589533200000|2020-05-15 09:00:00|101734.4|101684.4|101729.3|101679.3|101893.1|101843.1|101598.2|101570.2|21257
1589536800000|2020-05-15 10:00:00|101729|101679|102015.3|101965.3|102081.9|102031.9|101494.3|101449.8|20506
1589540400000|2020-05-15 11:00:00|102012.8|101962.8|102243.6|102218.6|102329.9|102284.9|102012.3|101962.3|22634
1589544000000|2020-05-15 12:00:00|102244.6|102219.6|102093|102043|102631.9|102581.9|101869.3|101819.3|25131
1589547600000|2020-05-15 13:00:00|102091.6|102041.6|102207|102157|102252.2|102202.2|101881.8|101796.3|16756
1589551200000|2020-05-15 14:00:00|102209.2|102159.2|102625.5|102575.5|102691.3|102641.3|101997.8|101947.8|24799
1589554800000|2020-05-15 15:00:00|102625.4|102575.4|102446.4|102396.4|102652.6|102602.6|102343.3|102293.3|21860
1589558400000|2020-05-15 16:00:00|102446.7|102396.7|102543.1|102493.1|102604.3|102554.3|102345.9|102295.9|19247
1589562000000|2020-05-15 17:00:00|102543.9|102493.9|102365.3|102315.3|102545.1|102495.1|102337.3|102287.3|15270
1589565600000|2020-05-15 18:00:00|102365.6|102315.6|102308.3|102258.3|102389.5|102339.5|102228.4|102178.4|14397
1589569200000|2020-05-15 19:00:00|102308.6|102258.6|102452.8|102402.8|102818.3|102620.8|102306.1|102256.1|13463
1589572800000|2020-05-15 20:00:00|102451.8|102401.8|102490.6|102189.2|102522.3|102457.2|102311.2|102151.3|11205
1589745600000|2020-05-17 20:00:00|102668.1|101995.1|102701.5|102028.5|102713.3|102040.3|102666.7|101993.7|6
1589749200000|2020-05-17 21:00:00|102664.9|101991.9|102642.1|101994.1|102754.3|102081.3|102603.7|101951|1038
1589752800000|2020-05-17 22:00:00|102650.4|102002.4|102412.8|102088.4|102666.4|102102.2|102260.8|101748.9|10554
1589756400000|2020-05-17 23:00:00|102420|102087.1|102424.8|102374.8|102499.9|102412.7|102207.6|102060.7|8463
1589760000000|2020-05-18 00:00:00|102424.5|102374.5|102266.7|102216.7|102425.2|102375.2|102211.7|102066|8610
1589763600000|2020-05-18 01:00:00|102266.8|102216.8|102013.2|101963.2|102330.6|102253.4|101883.6|101811.5|9398
1589767200000|2020-05-18 02:00:00|102013.7|101963.7|101853.8|101803.8|102055.1|101972.5|101839.4|101789.4|10074
1589770800000|2020-05-18 03:00:00|101855.2|101805.2|101973.8|101923.8|101983.3|101928|101849|101799|8330
1589774400000|2020-05-18 04:00:00|101973.6|101923.6|102052.3|102002.3|102131.9|102081.9|101953.8|101903.8|15009
1589778000000|2020-05-18 05:00:00|102051.4|102001.4|102089|102039|102151.1|102101.1|101994.4|101944.4|15529
1589781600000|2020-05-18 06:00:00|102088.4|102038.4|101964.1|101914.1|102107.7|102057.7|101759.2|101709.2|20414
1589785200000|2020-05-18 07:00:00|101962.4|101912.4|101630.8|101580.8|101970.3|101920.3|101608.1|101558.1|22884
1589788800000|2020-05-18 08:00:00|101630.9|101580.9|101797.8|101747.8|101890.7|101852.1|101493.3|101446.1|22077
1589792400000|2020-05-18 09:00:00|101796.8|101746.8|101763.5|101713.5|102016.5|101966.5|101697.6|101647.6|21464
1589796000000|2020-05-18 10:00:00|101763.8|101713.8|101596.8|101546.8|101841|101791|101530|101489.6|19224
1589799600000|2020-05-18 11:00:00|101596.5|101546.5|101362.2|101337.2|101667|101622.5|101322|101274.4|21420
1589803200000|2020-05-18 12:00:00|101362.6|101337.6|101156.2|101106.2|101418.1|101375.9|101012|100971.6|23152
1589806800000|2020-05-18 13:00:00|101156|101106|101023.2|100973.2|101175.6|101135.2|100772|100732.4|24181
1589810400000|2020-05-18 14:00:00|101026.4|100976.4|100974|100924|101257.5|101213.2|100829.7|100779.7|23104
1589814000000|2020-05-18 15:00:00|100972.4|100922.4|100348.9|100298.9|100980.9|100941.4|100274.3|100224.3|24558
1589817600000|2020-05-18 16:00:00|100350.6|100300.6|100516.1|100466.1|100666.5|100619.4|100175.5|100138.7|22727
1589821200000|2020-05-18 17:00:00|100515.6|100465.6|100525.1|100475.1|100564.7|100514.7|100274.3|100224.3|21790
1589824800000|2020-05-18 18:00:00|100520|100470|100322.6|100272.6|100584.8|100534.8|100263.4|100213.4|19688
1589828400000|2020-05-18 19:00:00|100322.9|100272.9|100270.9|100220.9|100333.8|100300.7|100250.8|100211|17191
1589832000000|2020-05-18 20:00:00|100273.9|100223.9|100387.5|100171.6|100436.4|100389.4|100273.9|100161.7|12889
1589835600000|2020-05-18 21:00:00|100410.6|100134.9|100354.5|100096.5|101201.8|100553.8|100311.5|100027.3|3144
1589839200000|2020-05-18 22:00:00|100355.3|100099.4|100199.9|100149.9|100463|100215.1|100172.1|100073.1|18997
1589842800000|2020-05-18 23:00:00|100201.2|100151.2|100272.2|100222.2|100325.8|100251.5|100168.8|100077.5|13806
1589846400000|2020-05-19 00:00:00|100272.4|100222.4|100207.7|100157.7|100357.7|100275.7|100153.6|100103.6|16726
1589850000000|2020-05-19 01:00:00|100206.2|100156.2|100347.5|100297.5|100347.5|100297.5|100192.2|100142.2|14170
1589853600000|2020-05-19 02:00:00|100346.4|100296.4|100554|100504|100681.2|100631.2|100341.2|100291.2|16719
1589857200000|2020-05-19 03:00:00|100552.2|100502.2|100667.7|100617.7|100748.7|100698.7|100546.8|100458.5|19238
1589860800000|2020-05-19 04:00:00|100667.8|100617.8|100392.4|100342.4|100668.5|100618.5|100351.8|100264.1|19642
1589864400000|2020-05-19 05:00:00|100391.6|100341.6|100411.7|100361.7|100526.8|100476.8|100322.3|100280.9|16427
1589868000000|2020-05-19 06:00:00|100417.4|100367.4|99979.2|99954.2|100440.7|100390.7|99938|99907.7|21153
1589871600000|2020-05-19 07:00:00|99977.5|99952.5|100042.7|100017.7|100071.2|100046.2|99631|99606|22605
1589875200000|2020-05-19 08:00:00|100042.2|100017.2|99842.3|99792.3|100252.4|100227.4|99798.2|99760.7|22806
1589878800000|2020-05-19 09:00:00|99843.6|99793.6|100035.7|100010.7|100070.6|100045.6|99738.3|99713.3|20797
1589882400000|2020-05-19 10:00:00|100034.7|100009.7|99721.3|99696.3|100152.1|100127.1|99596.4|99571.4|19114
1589886000000|2020-05-19 11:00:00|99721.8|99696.8|99701.8|99676.8|99783|99758|99620|99595|19679
1589889600000|2020-05-19 12:00:00|99702.2|99677.2|99720.1|99695.1|99849.2|99824.2|99621.6|99596.6|23107
1589893200000|2020-05-19 13:00:00|99721.3|99696.3|99785.6|99735.6|99923.8|99898.8|99665.7|99640.7|23391
1589896800000|2020-05-19 14:00:00|99784.9|99734.9|99468.1|99443.1|99794.4|99754.4|99444|99419|23448
1589900400000|2020-05-19 15:00:00|99467.7|99442.7|99477.4|99452.4|99647.4|99614.3|99428.6|99403.6|22355
1589904000000|2020-05-19 16:00:00|99475.8|99450.8|99500.8|99450.8|99647.4|99597.4|99464.2|99421.8|18697
1589907600000|2020-05-19 17:00:00|99499.4|99449.4|99300.9|99250.9|99546.8|99496.8|99274.9|99225.1|17485
1589911200000|2020-05-19 18:00:00|99301.1|99251.1|99348.8|99298.8|99359.1|99319.2|99144|99104.4|15618
1589914800000|2020-05-19 19:00:00|99350.2|99300.2|99812.5|99762.5|99878.3|99828.3|99312.3|99275.3|20437
1589918400000|2020-05-19 20:00:00|99811.9|99761.9|99972.9|99714.8|99976.2|99841.3|99725|99665|12611
1589922000000|2020-05-19 21:00:00|99976.2|99716.5|99895.3|99705.7|100005.1|99799.6|99817.1|99621.7|3088
1589925600000|2020-05-19 22:00:00|99884.9|99719.2|99819.8|99769.8|99901|99810.5|99806.1|99699.3|12323
1589929200000|2020-05-19 23:00:00|99857.1|99730.8|99789.8|99739.8|99876.9|99788.7|99732.9|99682.9|15074
1589932800000|2020-05-20 00:00:00|99790.9|99740.9|99630.1|99580.1|99790.9|99740.9|99609.2|99556.4|14403
1589936400000|2020-05-20 01:00:00|99629.7|99579.7|99590.6|99540.6|99744.1|99664.3|99576.1|99526.1|14085
1589940000000|2020-05-20 02:00:00|99588|99538|99675.2|99625.2|99709.2|99659.2|99576.5|99526.5|13997
1589943600000|2020-05-20 03:00:00|99674.8|99624.8|99629.2|99579.2|99684.4|99634.4|99536.9|99486.9|10676
1589947200000|2020-05-20 04:00:00|99628.4|99578.4|99576.8|99526.8|99641.5|99599.6|99473.1|99423.1|14593
1589950800000|2020-05-20 05:00:00|99576|99526|99580.6|99530.6|99599.1|99549.1|99494.7|99444.7|14564
1589954400000|2020-05-20 06:00:00|99578.9|99528.9|99827.9|99777.9|99850.4|99813.8|99527.6|99477.6|20505
1589958000000|2020-05-20 07:00:00|99827.2|99777.2|100184.5|100159.5|100232.2|100202.5|99524.2|99474.2|22958
1589961600000|2020-05-20 08:00:00|100183.5|100158.5|99945.3|99895.3|100191.5|100158.5|99745.3|99695.3|21639
1589965200000|2020-05-20 09:00:00|99946.2|99896.2|99766.2|99716.2|100036|99987.1|99765.2|99715.2|22082
1589968800000|2020-05-20 10:00:00|99766.7|99716.7|99543|99493|99877.2|99835.2|99540.2|99490.2|20425
1589972400000|2020-05-20 11:00:00|99540.2|99490.2|99222.3|99197.3|99619.1|99575.3|99183.5|99154|22053
1589976000000|2020-05-20 12:00:00|99222.8|99197.8|99470.1|99420.1|99656.3|99614.3|99182.3|99132.3|22994
1589979600000|2020-05-20 13:00:00|99469.2|99419.2|99236.2|99186.2|99556.8|99521.3|99201.3|99159.1|23279
1589983200000|2020-05-20 14:00:00|99236.7|99186.7|99099.8|99049.8|99301.9|99251.9|98942.8|98901|23268
1589986800000|2020-05-20 15:00:00|99097.8|99047.8|99111.3|99086.3|99150.4|99108.5|98898.3|98850.9|19046
1589990400000|2020-05-20 16:00:00|99112|99087|99241.7|99216.7|99296.8|99247.4|99035.5|98997|16464
1589994000000|2020-05-20 17:00:00|99243.6|99218.6|99181.5|99131.5|99295.9|99266.3|99086.7|99036.7|15033
1589997600000|2020-05-20 18:00:00|99180.2|99130.2|99082.4|99032.4|99228|99178|99033.8|98994.5|15371
1590001200000|2020-05-20 19:00:00|99082|99032|99131.9|99081.9|99137.4|99102.6|99041.9|98991.9|10739
1590004800000|2020-05-20 20:00:00|99131.7|99081.7|99112|98966.8|99199.7|99154.3|99051.2|98938.2|12852
1590008400000|2020-05-20 21:00:00|99145.5|98977.7|99171.8|99005.2|99236.5|99084.7|99077.8|98886.8|3371
1590012000000|2020-05-20 22:00:00|99164.7|99015.6|99081.4|98953.1|99165.3|99046.4|98947.3|98846.1|10955
1590015600000|2020-05-20 23:00:00|99088.8|98954.2|99056.1|99006.1|99094.9|99022.9|98998.8|98932.8|7908
1590019200000|2020-05-21 00:00:00|99057.1|99007.1|99279.4|99229.4|99291.1|99241.1|98969.5|98919.5|13307
1590022800000|2020-05-21 01:00:00|99281.2|99231.2|99433.1|99383.1|99439.5|99389.5|99269.8|99219.8|13668
1590026400000|2020-05-21 02:00:00|99433.2|99383.2|99421|99371|99622.6|99541.4|99390.5|99340.5|15280
1590030000000|2020-05-21 03:00:00|99421.3|99371.3|99535.3|99485.3|99569.3|99505.7|99418.8|99368.1|15116
1590033600000|2020-05-21 04:00:00|99534.5|99484.5|99462.5|99412.5|99547.8|99486.7|99425.5|99375.5|11471
1590037200000|2020-05-21 05:00:00|99462.6|99412.6|99568.1|99518.1|99682.7|99632.7|99447.9|99397.9|9394
1590040800000|2020-05-21 06:00:00|99570|99520|99493.4|99443.4|99658.3|99608.3|99454.2|99410.5|20517
1590044400000|2020-05-21 07:00:00|99493.1|99443.1|99513.9|99362.7|99620.1|99537.3|99380.9|99198.3|20638
1590048000000|2020-05-21 08:00:00|99530|99345.5|99444.4|99419.4|99765.5|99725.9|99255.7|99153.5|21281
1590051600000|2020-05-21 09:00:00|99441.4|99416.4|99592.5|99567.5|99611.7|99573.9|99368.9|99329.4|20505
1590055200000|2020-05-21 10:00:00|99592|99567|99293.4|99268.4|99630.1|99593.4|99175.9|99136.2|19634
1590058800000|2020-05-21 11:00:00|99293.8|99268.8|99222.6|99172.6|99363.9|99323.2|99086.2|99048|22975
1590062400000|2020-05-21 12:00:00|99224.4|99174.4|99099.5|99049.5|99652.1|99230.5|98980.2|98817.9|23160
1590066000000|2020-05-21 13:00:00|99098.8|99048.8|98890.5|98840.5|99334.7|99284.7|98801.3|98776.3|23767
1590069600000|2020-05-21 14:00:00|98891.4|98841.4|99659|99634|99691.9|99666.9|98815.3|98790.3|24832
1590073200000|2020-05-21 15:00:00|99659.8|99634.8|99533.8|99508.8|99881.8|99847.8|99456|99419.7|22304
1590076800000|2020-05-21 16:00:00|99533.6|99508.6|99674.9|99649.9|99703.8|99665.7|99466.1|99436.8|16792
1590080400000|2020-05-21 17:00:00|99675.2|99650.2|99499.9|99474.9|99689.8|99652.2|99362.4|99321.3|19966
1590084000000|2020-05-21 18:00:00|99498.9|99473.9|99507.7|99482.7|99569.4|99533.1|99478.2|99442.7|13341
1590087600000|2020-05-21 19:00:00|99507.6|99482.6|99441.7|99416.7|99521.2|99484.1|99302.2|99268.6|13180
1590091200000|2020-05-21 20:00:00|99441.1|99416.1|99481.1|99337.3|99591|99553.4|99412.6|99276.1|11600
1590094800000|2020-05-21 21:00:00|99482.6|99338.8|99508.1|99298.7|99559|99412.3|99413.2|99190.7|2821
1590098400000|2020-05-21 22:00:00|99505.6|99301.8|99398.8|99348.8|99506.7|99383.5|99383.4|99174.7|5829
1590102000000|2020-05-21 23:00:00|99399.1|99349.1|99483|99433|99500.5|99450.5|99393.9|99282.3|9712
1590105600000|2020-05-22 00:00:00|99482.9|99432.9|99501|99451|99506|99456|99409.5|99321.2|12053
1590109200000|2020-05-22 01:00:00|99501.5|99451.5|99570|99520|99594|99557|99463.9|99413.9|11817
1590112800000|2020-05-22 02:00:00|99569.8|99519.8|100104.6|100054.6|100209.7|100082.3|99568.1|99518.1|12446
1590116400000|2020-05-22 03:00:00|100107.6|100057.6|100459.9|100409.9|100724.5|100655.1|99915.7|99852|14299
1590120000000|2020-05-22 04:00:00|100456.6|100406.6|100385|100335|100504|100454|100363|100313|10382
1590123600000|2020-05-22 05:00:00|100384.1|100334.1|100277.6|100227.6|100630.4|100580.4|100259.9|100209.9|12844
1590127200000|2020-05-22 06:00:00|100278.3|100228.3|100565|100540|100576.7|100551.7|100190.8|100149.3|19321
1590130800000|2020-05-22 07:00:00|100569.4|100544.4|100816|100791|100885.9|100860.9|100493.9|100468.9|22055
1590134400000|2020-05-22 08:00:00|100816.4|100791.4|100741.7|100716.7|101017.6|100992.6|100705.4|100680.4|21996
1590138000000|2020-05-22 09:00:00|100741.6|100716.6|100757.3|100732.3|100839.8|100814.8|100410.8|100385.8|18930
1590141600000|2020-05-22 10:00:00|100757.5|100732.5|100513.1|100488.1|100764.1|100739.1|100504.8|100474|18149
1590145200000|2020-05-22 11:00:00|100512.8|100487.8|100079.3|100054.3|100533.9|100508.9|100044.8|100019.8|20711
1590148800000|2020-05-22 12:00:00|100081.1|100056.1|100215.1|100190.1|100228.4|100201.1|99898.1|99863.5|19969
1590152400000|2020-05-22 13:00:00|100217.2|100192.2|100210.6|100185.6|100333.7|100293.7|100078.4|100053.4|20685
1590156000000|2020-05-22 14:00:00|100209.7|100184.7|100287|100262|100413.6|100376|100079.7|100049.9|23320
1590159600000|2020-05-22 15:00:00|100289.5|100264.5|100183.2|100158.2|100322.1|100294.6|100079.6|100043.5|18897
1590163200000|2020-05-22 16:00:00|100183.5|100158.5|100295.5|100245.5|100300|100250|100146.4|100109.2|11998
1590166800000|2020-05-22 17:00:00|100294.3|100244.3|100173.3|100123.3|100335.9|100285.9|100154.6|100104.6|13445
1590170400000|2020-05-22 18:00:00|100171.1|100121.1|100139.5|100089.5|100224.5|100174.5|100059.1|100013.9|11277
1590174000000|2020-05-22 19:00:00|100140|100090|100034.4|99984.4|100219.4|100169.4|100029.8|99979.8|11188
1590177600000|2020-05-22 20:00:00|100037.5|99987.5|100088.2|99799.5|100259.6|100114.6|99932.9|99584.1|9720
1590350400000|2020-05-24 20:00:00|100236.2|100166.2|100154.4|100084.4|100408.6|100166.2|100142.1|99757.9|86
1590354000000|2020-05-24 21:00:00|100323.9|100010.7|100169.6|100099.6|100405.7|100126.1|100091.5|99742|1739
1590357600000|2020-05-24 22:00:00|100164.3|100094.3|100179.4|99929.2|100335.7|100215.2|100067.5|99796|7903
1590361200000|2020-05-24 23:00:00|100184|99756|100007.9|99957.9|100228.4|99964.4|99990.6|99756|6719
1590364800000|2020-05-25 00:00:00|100008.3|99958.3|100071.1|100021.1|100091|100030.3|99988.6|99897.3|8561
1590368400000|2020-05-25 01:00:00|100071.4|100021.4|100086.6|100036.6|100199.9|100149.9|100043.7|100004.4|12496
1590372000000|2020-05-25 02:00:00|100086.8|100036.8|100184.2|100134.2|100186.2|100136.2|100049.5|99999.5|11246
1590375600000|2020-05-25 03:00:00|100184.8|100134.8|100123|100073|100185|100135|100098.9|100048.9|11136
1590379200000|2020-05-25 04:00:00|100159.2|100033.1|100124.5|100074.5|100159.2|100085.2|100089.6|100033.1|8420
1590382800000|2020-05-25 05:00:00|100116|100066|100220.2|100170.2|100238.2|100188.2|100071.2|100021.2|11445
1590386400000|2020-05-25 06:00:00|100219.1|100169.1|100319.8|100269.8|100460.4|100411.4|100153.5|100103.5|16506
1590390000000|2020-05-25 07:00:00|100322.7|100272.7|100374|100324|100464.4|100426.7|100262.5|100226.4|15870
1590393600000|2020-05-25 08:00:00|100370.5|100320.5|100105.9|100055.9|100390.1|100342|100051.3|100016.9|17741
1590397200000|2020-05-25 09:00:00|100105.4|100055.4|100184|100134|100273.7|100239.7|100071|100044.9|17933
1590400800000|2020-05-25 10:00:00|100184.3|100134.3|100200.1|100150.1|100249.9|100214.8|100113.7|100073.5|14379
1590404400000|2020-05-25 11:00:00|100200|100150|100137.2|100112.2|100312.7|100287.7|100133.1|100095.4|16221
1590408000000|2020-05-25 12:00:00|100138|100113|100470.9|100420.9|100479.6|100439.7|100095.7|100061.2|14070
1590411600000|2020-05-25 13:00:00|100470.8|100420.8|100518.6|100468.6|100603|100553|100414.8|100377|15641
1590415200000|2020-05-25 14:00:00|100516.6|100466.6|100652.5|100602.5|100667.1|100617.1|100421.1|100373.7|16706
1590418800000|2020-05-25 15:00:00|100653.2|100603.2|100525.8|100475.8|100656.5|100606.5|100476.4|100426.4|14701
1590422400000|2020-05-25 16:00:00|100528.3|100478.3|100622.1|100572.1|100634.9|100584.9|100509.2|100459.2|9967
1590426000000|2020-05-25 17:00:00|100622|100572|100551.3|100501.3|100629.5|100579.5|100540.8|100490.8|8329
1590429600000|2020-05-25 18:00:00|100550.8|100500.8|100592|100542|100619.1|100569.1|100542.2|100492.2|8053
1590433200000|2020-05-25 19:00:00|100593.5|100543.5|100615.2|100565.2|100651.7|100582.1|100564.2|100496.1|9718
1590436800000|2020-05-25 20:00:00|100616.4|100566.4|100624.8|100490.2|100691.8|100616.6|100596.8|100455.4|11517
1590440400000|2020-05-25 21:00:00|100622.6|100489.4|100684.5|100501.1|100890.6|100582|100593.2|100394.5|4386
1590444000000|2020-05-25 22:00:00|100708.4|100520.9|100660.7|100533.9|100718.3|100618.3|100619|100500.3|4946
1590447600000|2020-05-25 23:00:00|100878|100534.6|100587.8|100537.8|100878|100592.3|100583.2|100521|8377
1590451200000|2020-05-26 00:00:00|100587.9|100537.9|100509.7|100459.7|100630.2|100580.2|100486.7|100436.7|8625
1590454800000|2020-05-26 01:00:00|100509.3|100459.3|100509.7|100459.7|100527.8|100477.8|100373.4|100323.4|12287
1590458400000|2020-05-26 02:00:00|100510.4|100460.4|100553.8|100503.8|100577.5|100527.5|100433.5|100397.5|8308
1590462000000|2020-05-26 03:00:00|100552.5|100502.5|100500.3|100450.3|100567.2|100517.2|100415.1|100381.2|9435
1590465600000|2020-05-26 04:00:00|100500.5|100450.5|100322.7|100272.7|100512.6|100462.6|100260.5|100210.5|9347
1590469200000|2020-05-26 05:00:00|100321.7|100271.7|100182.1|100132.1|100339.3|100289.3|100181.4|100131.4|8892
1590472800000|2020-05-26 06:00:00|100183.3|100133.3|100079.6|100054.6|100193.2|100143.2|99887.5|99837.5|18102
1590476400000|2020-05-26 07:00:00|100079.3|100054.3|99634.7|99584.7|100083|100058|99576|99539|21040
1590480000000|2020-05-26 08:00:00|99635|99585|99357.1|99332.1|99657.5|99619|99319|99294|19696
1590483600000|2020-05-26 09:00:00|99357|99332|99349|99324|99424.2|99388.2|99206.5|99181.5|20007
1590487200000|2020-05-26 10:00:00|99348.2|99323.2|99552.4|99527.4|99652.5|99616|99330.9|99305.9|19275
1590490800000|2020-05-26 11:00:00|99552.3|99527.3|99257.6|99232.6|99634.5|99604.9|99233.5|99208.5|20007
1590494400000|2020-05-26 12:00:00|99258.7|99233.7|99209.1|99159.1|99359.3|99334.3|99181|99156|19852
1590498000000|2020-05-26 13:00:00|99210.9|99160.9|98981.8|98931.8|99409.1|99380.1|98955.7|98915.4|22535
1590501600000|2020-05-26 14:00:00|98983.7|98933.7|98808.9|98783.9|99178.7|99142.6|98805.1|98780.1|22912
1590505200000|2020-05-26 15:00:00|98808.8|98783.8|99157.2|99132.2|99195.3|99158|98747.6|98722.6|21728
1590508800000|2020-05-26 16:00:00|99156|99131|98936.2|98886.2|99184.6|99148.7|98901.5|98863.6|16760
1590512400000|2020-05-26 17:00:00|98932.8|98882.8|98920.5|98870.5|99000.7|98954.2|98825.5|98800.5|16120
1590516000000|2020-05-26 18:00:00|98920.8|98870.8|98623.2|98598.2|98944.1|98905.6|98614.1|98586.3|16818
1590519600000|2020-05-26 19:00:00|98620.4|98595.4|98923.8|98873.8|98948.7|98898.7|98617|98592|14177
1590523200000|2020-05-26 20:00:00|98920.4|98870.4|98977.9|98811.5|99000.7|98890.8|98843.3|98777|10342
1590526800000|2020-05-26 21:00:00|98987.8|98759.2|99010.2|98797.7|99117.5|98845.9|98955.2|98626.1|3801
1590530400000|2020-05-26 22:00:00|99011.6|98788.9|98978.8|98818.1|99024.5|98896.1|98926.8|98708.5|5389
1590534000000|2020-05-26 23:00:00|98978|98793|98922.8|98872.8|98989.1|98886.1|98890.4|98779.2|9437
1590537600000|2020-05-27 00:00:00|98923.6|98873.6|99043.9|98890.5|99280.7|99163.4|98906|98815.2|19418
1590541200000|2020-05-27 01:00:00|99045.9|98881.8|99160.2|99110.2|99206.1|99119.2|98952.3|98840.5|17155
1590544800000|2020-05-27 02:00:00|99160.3|99110.3|99222.6|99172.6|99325.1|99275.1|99154.1|99071.9|14054
1590548400000|2020-05-27 03:00:00|99222.1|99172.1|99062.8|99012.8|99231.9|99181.9|99010.1|98925|11279
1590552000000|2020-05-27 04:00:00|99064.4|99014.4|99202.5|99152.5|99213.5|99163.5|99052.6|99002.6|10509
1590555600000|2020-05-27 05:00:00|99204.2|99154.2|99150.8|99023.5|99254.8|99204.8|99118.4|99009|18818
1590559200000|2020-05-27 06:00:00|99161.9|99019.2|99199.6|99174.6|99319.3|99294.3|98915.4|98872.8|18916
1590562800000|2020-05-27 07:00:00|99200.5|99175.5|99044.5|99019.5|99239.2|99180.4|98870.5|98845.5|20596
1590566400000|2020-05-27 08:00:00|99044.6|99019.6|99061.3|99036.3|99065.9|99040.9|98838.5|98813.5|22473
1590570000000|2020-05-27 09:00:00|99060.9|99035.9|98393.2|98368.2|99311|99286|98344.4|98318.8|24820
1590573600000|2020-05-27 10:00:00|98395.7|98370.7|98391.8|98366.8|98570.8|98539.1|98320.1|98295.1|23192
1590577200000|2020-05-27 11:00:00|98389.8|98364.8|98211.8|98186.8|98399.6|98374.6|98032.7|98007.7|22187
1590580800000|2020-05-27 12:00:00|98213.1|98188.1|98671.4|98646.4|98747.2|98697.2|98198.3|98173.3|23688
1590584400000|2020-05-27 13:00:00|98671.9|98646.9|99003.8|98978.8|99080.2|99055.2|98595.4|98570.4|24107
1590588000000|2020-05-27 14:00:00|99004.3|98979.3|99377.8|99352.8|99489.9|99453.7|98714.3|98689.3|24847
1590591600000|2020-05-27 15:00:00|99378.7|99353.7|99065.4|99040.4|99429.1|99404.1|99038|99013|23947
1590595200000|2020-05-27 16:00:00|99063|99038|98959|98909|99084.8|99059.8|98807.7|98763.7|19174
1590598800000|2020-05-27 17:00:00|98956.1|98906.1|98818.3|98768.3|99041.5|98991.5|98818.3|98768.3|18965
1590602400000|2020-05-27 18:00:00|98816.6|98766.6|98725.3|98675.3|98816.6|98773.9|98633.8|98583.8|16277
1590606000000|2020-05-27 19:00:00|98726.8|98676.8|98619.8|98569.8|98839.5|98798.6|98558.1|98517.1|12254
1590609600000|2020-05-27 20:00:00|98622.7|98572.7|98800|98502.5|98806.2|98665.9|98603.2|98407.5|11723
1590613200000|2020-05-27 21:00:00|98808|98485.5|98760.8|98513.5|98972.6|98570.6|98748.4|98350.5|3176
1590616800000|2020-05-27 22:00:00|98764.2|98501.9|98598.9|98548.9|98787.2|98650.7|98597.3|98435.7|8261
1590620400000|2020-05-27 23:00:00|98596.5|98546.5|98573.2|98523.2|98757.1|98669.6|98566.1|98516.1|7485
1590624000000|2020-05-28 00:00:00|98573.6|98523.6|98424.9|98374.9|98594.2|98544.2|98346.2|98296.2|13799
1590627600000|2020-05-28 01:00:00|98421.7|98371.7|98309.4|98259.4|98548.2|98498.2|98181.2|98124.5|14898
1590631200000|2020-05-28 02:00:00|98310.9|98260.9|98491.1|98441.1|98582.4|98532.4|98295.3|98245.3|12140
1590634800000|2020-05-28 03:00:00|98491.7|98441.7|98731.9|98681.9|98780.4|98730.4|98475|98425|10896
1590638400000|2020-05-28 04:00:00|98732.3|98682.3|98865.2|98815.2|98895.4|98845.4|98708.4|98630.5|15012
1590642000000|2020-05-28 05:00:00|98864.7|98814.7|98648.8|98598.8|98879.2|98829.2|98639.1|98589.1|13939
1590645600000|2020-05-28 06:00:00|98650.1|98600.1|98681.5|98656.5|98709.3|98684.3|98414.2|98364.2|19817
1590649200000|2020-05-28 07:00:00|98678.5|98653.5|98829.3|98804.3|98928.8|98890|98597.9|98572.9|21700
1590652800000|2020-05-28 08:00:00|98827.5|98802.5|98876.3|98851.3|99138.6|99103.2|98797.4|98764.5|20686
1590656400000|2020-05-28 09:00:00|98875.9|98850.9|98906.6|98881.6|99005.3|98980.3|98682.3|98657.3|21652
1590660000000|2020-05-28 10:00:00|98906.5|98881.5|98808.9|98783.9|99024.8|98999.8|98789.7|98764.7|18475
1590663600000|2020-05-28 11:00:00|98807.7|98782.7|98724.1|98674.1|98860.2|98819.7|98555.2|98524.7|19036
1590667200000|2020-05-28 12:00:00|98723.5|98673.5|98401.5|98351.5|98751.5|98701.5|98322.1|98280.5|22518
1590670800000|2020-05-28 13:00:00|98400.4|98350.4|98378.6|98328.6|98426.5|98391.3|98081.6|98043.9|24101
1590674400000|2020-05-28 14:00:00|98380|98330|97927.2|97902.2|98589.1|98539.1|97898.9|97863.1|23738
1590678000000|2020-05-28 15:00:00|97925.9|97900.9|97728.4|97678.4|98072.2|98022.2|97726.1|97676.1|21601
1590681600000|2020-05-28 16:00:00|97728|97678|97674.6|97624.6|97740|97693.7|97601.1|97553.5|17045
1590685200000|2020-05-28 17:00:00|97673.9|97623.9|97569.2|97519.2|97681.7|97631.7|97550.5|97500.5|16318
1590688800000|2020-05-28 18:00:00|97569|97519|97493.7|97443.7|97569|97524.7|97416.5|97382.1|16128
1590692400000|2020-05-28 19:00:00|97495.3|97445.3|97860.1|97810.1|98008|97958|97433.3|97394.8|17683
1590696000000|2020-05-28 20:00:00|97860.7|97810.7|97782.4|97732.4|97898.3|97848.3|97761.2|97645|10168
1590699600000|2020-05-28 21:00:00|97774.8|97724.8|97840.8|97658.3|98029.6|97750|97740.2|97477|3806
1590703200000|2020-05-28 22:00:00|97842.4|97659.9|97788.6|97738.6|97916|97753.3|97694.5|97513.5|11103
1590706800000|2020-05-28 23:00:00|97789.4|97739.4|97825.1|97775.1|97918.8|97868.8|97766|97716|8451
1590710400000|2020-05-29 00:00:00|97826|97776|97929.1|97879.1|97979|97929|97826|97765.2|13720
1590714000000|2020-05-29 01:00:00|97929|97879|97827.1|97777.1|97966.7|97916.7|97814.8|97764.8|12781
1590717600000|2020-05-29 02:00:00|97825.2|97775.2|97803.5|97753.5|97878.8|97828.8|97759.1|97687|14457
1590721200000|2020-05-29 03:00:00|97804.3|97754.3|97779.2|97729.2|97872.4|97794|97768.4|97673.8|12056
1590724800000|2020-05-29 04:00:00|97780.3|97730.3|97512.7|97462.7|97807.8|97737.2|97506.9|97456.9|12581
1590728400000|2020-05-29 05:00:00|97512.3|97462.3|97550.4|97500.4|97760.3|97710.3|97471.2|97421.2|17593
1590732000000|2020-05-29 06:00:00|97551.2|97501.2|97617.8|97567.8|97744.8|97694.8|97507|97457|19751
1590735600000|2020-05-29 07:00:00|97619.8|97569.8|97575.2|97525.2|97754.3|97714.2|97462.6|97412.6|21051
1590739200000|2020-05-29 08:00:00|97575.1|97525.1|97463.6|97413.6|97674.4|97639.2|97419.8|97369.8|20941
1590742800000|2020-05-29 09:00:00|97463.9|97413.9|97216.3|97166.3|97571.3|97523|97159.5|97118.6|21253
1590746400000|2020-05-29 10:00:00|97216.4|97166.4|97119.2|97069.2|97241.2|97191.2|96985.2|96948.8|20192
1590750000000|2020-05-29 11:00:00|97116.9|97066.9|96950.8|96925.8|97144.9|97098.7|96915.4|96875.7|22206
1590753600000|2020-05-29 12:00:00|96949.2|96924.2|96922.4|96897.4|97229|97179|96795.7|96524|22438
1590757200000|2020-05-29 13:00:00|96921.8|96896.8|97165.4|97115.4|97290|97240|96921.8|96889.3|24226
1590760800000|2020-05-29 14:00:00|97162.6|97112.6|97200.7|97150.7|97320.6|97270.6|96886.9|96836.9|25206
1590764400000|2020-05-29 15:00:00|97205.9|97155.9|97346|97296|97550.9|97500.9|97205.9|97155.9|22018
1590768000000|2020-05-29 16:00:00|97346.5|97296.5|97362.2|97312.2|97601.7|97551.7|97274.7|97224.7|18682
1590771600000|2020-05-29 17:00:00|97356.5|97306.5|97459.7|97409.7|97609.3|97559.3|97335.8|97285.8|18285
1590775200000|2020-05-29 18:00:00|97457.6|97407.6|97202.2|97152.2|97509.7|97459.7|97152.8|97102.8|21561
1590778800000|2020-05-29 19:00:00|97200.8|97150.8|97261.6|97211.6|97360.9|97305.4|97097.8|97047.8|21986
1590782400000|2020-05-29 20:00:00|97262|97212|97304.9|96987.6|97565.5|97325.3|97102.6|96913.7|14724
1590955200000|2020-05-31 20:00:00|97583|97009.4|97400.5|96998.8|97924|97303|97187|96679.3|108
1590958800000|2020-05-31 21:00:00|97322.6|97036.3|97423.3|97021|97525.9|97171.2|97198.8|96835.5|2053
1590962400000|2020-05-31 22:00:00|97403.4|97042.3|97482.5|97213.2|97767.2|97592.5|97334|96983.2|9840
1590966000000|2020-05-31 23:00:00|97478.4|97212.1|97397.7|97233.3|97537.6|97336.2|97344.6|97200.7|11412
1590969600000|2020-06-01 00:00:00|97395.5|97233.4|97033.5|96983.5|97435.4|97354.9|96990.4|96878.1|13060
1590973200000|2020-06-01 01:00:00|97035.6|96985.6|96638.7|96588.7|97072.6|97022.6|96609.3|96537.1|14954
1590976800000|2020-06-01 02:00:00|96638.3|96588.3|96586.7|96536.7|96714|96664|96545.1|96495.1|12130
1590980400000|2020-06-01 03:00:00|96586.9|96536.9|96717.9|96667.9|96718|96668|96566.1|96516.1|10970
1590984000000|2020-06-01 04:00:00|96719.1|96669.1|96728.1|96678.1|96731.7|96682.2|96678.3|96628.3|8629
1590987600000|2020-06-01 05:00:00|96729.7|96679.7|96735.3|96685.3|96832.8|96782.8|96700.5|96655.4|12154
1590991200000|2020-06-01 06:00:00|96733|96683|96596.6|96546.6|96996.3|96706.7|96423.5|96277.6|20433
1590994800000|2020-06-01 07:00:00|96593.6|96543.6|96269.3|96219.3|96634.3|96585.2|96165.4|96131.8|20285
1590998400000|2020-06-01 08:00:00|96268.1|96218.1|96594.8|96544.8|96880.1|96830.1|96262.7|96212.7|23365
1591002000000|2020-06-01 09:00:00|96588.8|96538.8|96970.4|96945.4|97040.7|97015.7|96526.9|96476.9|20375
1591005600000|2020-06-01 10:00:00|96968.9|96943.9|97127.4|97102.4|97174.1|97149.1|96961.5|96936.5|19255
1591009200000|2020-06-01 11:00:00|97127.5|97102.5|97049|96999|97164.9|97139.9|96948.5|96916.7|18613
1591012800000|2020-06-01 12:00:00|97049.1|96999.1|97151.7|97126.7|97270|97233.7|96969.9|96919.9|20779
1591016400000|2020-06-01 13:00:00|97149.4|97124.4|97018.6|96968.6|97377.7|97342.4|96992.6|96942.6|18561
1591020000000|2020-06-01 14:00:00|97019.3|96969.3|96280.8|96230.8|97027.3|96977.3|96270.4|96230.8|22090
1591023600000|2020-06-01 15:00:00|96280|96230|96455.7|96405.7|96576.8|96537.4|96257.7|96207.7|18226
1591027200000|2020-06-01 16:00:00|96455.8|96405.8|96321.2|96271.2|96493.2|96443.2|96308.5|96271.2|14659
1591030800000|2020-06-01 17:00:00|96321.1|96271.1|96221|96171|96378.5|96340.1|96186.3|96136.3|12666
1591034400000|2020-06-01 18:00:00|96221.5|96171.5|96216.9|96166.9|96325.8|96275.8|96191|96146.8|13228
1591038000000|2020-06-01 19:00:00|96216.6|96166.6|96183|96133|96252.5|96202.5|96145.6|96095.6|13195
1591041600000|2020-06-01 20:00:00|96183.1|96133.1|96172.1|96033.5|96211.8|96161.1|96119.2|96012.9|10390
1591045200000|2020-06-01 21:00:00|96157|96025.1|96289.7|96092.4|96331.8|96115.6|96118.1|95964.1|3615
1591048800000|2020-06-01 22:00:00|96283.7|96086.4|96219.8|96169.8|96283.7|96204.4|96130.4|96032|8812
1591052400000|2020-06-01 23:00:00|96225|96175|96381.8|96331.8|96403.1|96353.1|96214.3|96164.3|9717
1591056000000|2020-06-02 00:00:00|96381.6|96331.6|96206.5|96156.5|96449.2|96359.1|96157.5|96107.5|13559
1591059600000|2020-06-02 01:00:00|96206.7|96156.7|96377|96327|96427.9|96377.9|96195.3|96145.3|12404
1591063200000|2020-06-02 02:00:00|96376.8|96326.8|96450.7|96400.7|96494.6|96444.6|96357.8|96307.8|15108
1591066800000|2020-06-02 03:00:00|96450.6|96400.6|96388.7|96338.7|96476|96426|96388.7|96338.7|8848
1591070400000|2020-06-02 04:00:00|96388.3|96338.3|96381.9|96331.9|96452.6|96402.6|96359.2|96309.2|11138
1591074000000|2020-06-02 05:00:00|96381.8|96331.8|96269.1|96219.1|96389.1|96339.1|96159|96109|11533
1591077600000|2020-06-02 06:00:00|96268|96218|96420.9|96370.9|96433.6|96383.6|96143.1|96093.1|19715
1591081200000|2020-06-02 07:00:00|96420.8|96370.8|95971|95921|96422.2|96372.2|95787.1|95737.1|21984
1591084800000|2020-06-02 08:00:00|95969.3|95919.3|95479.4|95429.4|96000.3|95962.2|95479.4|95429.4|22998
1591088400000|2020-06-02 09:00:00|95480.2|95430.2|95285.1|95260.1|95532.4|95491.7|95225.5|95191.9|20809
1591092000000|2020-06-02 10:00:00|95285|95260|95542.5|95517.5|95603|95572|95276.9|95251.9|19263
1591095600000|2020-06-02 11:00:00|95542.3|95517.3|95601.7|95576.7|95895.6|95845.6|95482.4|95457.4|19752
1591099200000|2020-06-02 12:00:00|95601.1|95576.1|95671.3|95646.3|95746.1|95712.9|95472.7|95436.7|21417
1591102800000|2020-06-02 13:00:00|95673.7|95648.7|95471.8|95446.8|95807.5|95759.4|95471.8|95441.3|18466
1591106400000|2020-06-02 14:00:00|95472.2|95447.2|95272.7|95222.7|95476.8|95451.8|95200.1|95154|22783
1591110000000|2020-06-02 15:00:00|95273.9|95223.9|95675.5|95650.5|95696.2|95671.2|95270.2|95220.2|15690
1591113600000|2020-06-02 16:00:00|95688.7|95638.7|95590.9|95565.9|95688.7|95651.9|95456.7|95417.4|11094
1591117200000|2020-06-02 17:00:00|95592.1|95567.1|95512.4|95462.4|95660.4|95613.8|95485.8|95446.6|10314
1591120800000|2020-06-02 18:00:00|95512|95462|95642.8|95592.8|95643.9|95610.1|95468.7|95429.9|9725
1591124400000|2020-06-02 19:00:00|95638.8|95588.8|95582.2|95532.2|95722.2|95672.2|95549.8|95499.8|10491
1591128000000|2020-06-02 20:00:00|95580.2|95530.2|95520|95385.1|95617.5|95567.5|95477.2|95383.6|9152
1591131600000|2020-06-02 21:00:00|95520.1|95264.5|95614.2|95397.4|95785.6|95445.7|95434.9|94841.9|3479
1591135200000|2020-06-02 22:00:00|95591|95386.3|95464.1|95325.3|95591|95469.7|95346.5|95124|7220
1591138800000|2020-06-02 23:00:00|95470|95359.5|95256.6|95206.6|95519.6|95429.5|95227.6|95143.4|10298
1591142400000|2020-06-03 00:00:00|95256.4|95206.4|95007.4|94957.4|95325.8|95238.6|94962.6|94912.6|10275
1591146000000|2020-06-03 01:00:00|95006.3|94956.3|95015.4|94965.4|95022.9|94972.9|94756.9|94673.9|13086
1591149600000|2020-06-03 02:00:00|95015.6|94965.6|95093.2|95043.2|95277.9|95227.9|94991.7|94941.7|13179
1591153200000|2020-06-03 03:00:00|95093.8|95043.8|94948|94898|95104.7|95054.7|94920.9|94870.9|11086
1591156800000|2020-06-03 04:00:00|94949.5|94899.5|95048.6|94998.6|95050.6|95000.6|94933.9|94883.9|10282
1591160400000|2020-06-03 05:00:00|95045.7|94995.7|94980.4|94930.4|95075.8|95025.8|94931.8|94885.8|11178
1591164000000|2020-06-03 06:00:00|94977.1|94927.1|94891.5|94866.5|94991.7|94955.5|94752.3|94721.2|20538
1591167600000|2020-06-03 07:00:00|94893|94868|94800.8|94775.8|94930.1|94893.3|94647.6|94622.6|22036
1591171200000|2020-06-03 08:00:00|94802.1|94777.1|94969.1|94919.1|95275.3|95250.3|94744.5|94719.5|22280
1591174800000|2020-06-03 09:00:00|94964.7|94914.7|94696.2|94671.2|95012.4|94962.4|94611.4|94586.4|18993
1591178400000|2020-06-03 10:00:00|94695|94670|95475.1|95450.1|95566|95516|94688.6|94663.6|21387
1591182000000|2020-06-03 11:00:00|95476.3|95451.3|95434.5|95409.5|95736.1|95711.1|95290.4|95252.9|21626
1591185600000|2020-06-03 12:00:00|95433.7|95408.7|95258.7|95233.7|95510.7|95485.3|95106.7|95072.5|23257
1591189200000|2020-06-03 13:00:00|95261.1|95236.1|95088.6|95038.6|95392.9|95362.5|95005|94980|23984
1591192800000|2020-06-03 14:00:00|95086.6|95036.6|94816.1|94791.1|95098|95049.8|94727.7|94702.7|24851
1591196400000|2020-06-03 15:00:00|94833.9|94783.9|94586.1|94561.1|94842.3|94810.1|94403.2|94367.9|21564
1591200000000|2020-06-03 16:00:00|94585|94560|94665.1|94640.1|94703.4|94678.4|94530.8|94505.8|17054
1591203600000|2020-06-03 17:00:00|94665|94640|94525.6|94500.6|94675.2|94650.2|94470.6|94445.6|12798
1591207200000|2020-06-03 18:00:00|94526.1|94501.1|94383.5|94358.5|94536.2|94511.2|94379.3|94354.3|13801
1591210800000|2020-06-03 19:00:00|94383.1|94358.1|94468.6|94443.6|94545.8|94495.8|94267.7|94222.3|15207
1591214400000|2020-06-03 20:00:00|94468|94443|94592.5|94542.5|94668.9|94602.5|94431.4|94386.2|10803
1591218000000|2020-06-03 21:00:00|94724.4|94520.7|94553.7|94503.7|94868.9|94588.2|94537.7|94414.4|3678
1591221600000|2020-06-03 22:00:00|94556|94506|94580.5|94530.5|94642.2|94562.7|94533.2|94430.8|12076
1591225200000|2020-06-03 23:00:00|94635|94488|94556.8|94506.8|94635|94546.4|94534.2|94455.9|7459
1591228800000|2020-06-04 00:00:00|94554.4|94504.4|94785.5|94735.5|94834.3|94784.3|94549.2|94504.4|14327
1591232400000|2020-06-04 01:00:00|94785.7|94735.7|94858.7|94808.7|94908.1|94857.7|94691.2|94641.2|12036
1591236000000|2020-06-04 02:00:00|94858.5|94808.5|94965.9|94915.9|94994.6|94917.8|94813.4|94728.1|14171
1591239600000|2020-06-04 03:00:00|94964.3|94914.3|94972.4|94922.4|94993.4|94939.4|94934.8|94862.1|12706
1591243200000|2020-06-04 04:00:00|94972.2|94922.2|94945.7|94920.7|95027.2|94990.1|94908.7|94858.7|9735
1591246800000|2020-06-04 05:00:00|94947.7|94922.7|94977.2|94927.2|94995.5|94945.5|94840.9|94800.2|10980
1591250400000|2020-06-04 06:00:00|94974.9|94924.9|95005.5|94980.5|95128.5|95090.2|94770.3|94731.7|16938
1591254000000|2020-06-04 07:00:00|95005.6|94980.6|94960.6|94935.6|95163.1|95138.1|94853.1|94825.4|21057
1591257600000|2020-06-04 08:00:00|94961.1|94936.1|94880.9|94830.9|95105.2|95080.2|94824.5|94799.5|19890
1591261200000|2020-06-04 09:00:00|94881.1|94831.1|94818.5|94793.5|94947.7|94922.7|94816|94791|17484
1591264800000|2020-06-04 10:00:00|94818.6|94793.6|94744.3|94719.3|94876.2|94839.8|94660.4|94635.4|16959
1591268400000|2020-06-04 11:00:00|94745.4|94720.4|94049.5|93999.5|94757.7|94730.6|93875.3|93825.3|20475
1591272000000|2020-06-04 12:00:00|94049.3|93999.3|94368.5|94318.5|94831|94781|93983.9|93933.9|25456
1591275600000|2020-06-04 13:00:00|94367.3|94317.3|94081.3|94056.3|94517.2|94467.2|94006.7|93976.6|25307
1591279200000|2020-06-04 14:00:00|94083.6|94058.6|93210.8|93185.8|94232.5|94194.3|93132.7|93098.9|24916
1591282800000|2020-06-04 15:00:00|93211.7|93186.7|93644.1|93594.1|93882.3|93855.8|93200.5|93156.3|22457
1591286400000|2020-06-04 16:00:00|93646.1|93596.1|93523.1|93473.1|93652.5|93603.4|93409.5|93376.5|17293
1591290000000|2020-06-04 17:00:00|93524.9|93474.9|93384.9|93334.9|93535.8|93498.7|93356.6|93331.6|15276
1591293600000|2020-06-04 18:00:00|93384.5|93334.5|93493.9|93443.9|93521.2|93471.2|93196.3|93154.9|17201
1591297200000|2020-06-04 19:00:00|93494.6|93444.6|93596.7|93546.7|93693.2|93650.8|93445.9|93399.6|16585
1591300800000|2020-06-04 20:00:00|93591.2|93541.2|93558.5|93508.5|93707.2|93657.2|93548.1|93314.8|10365
1591304400000|2020-06-04 21:00:00|93617.3|93461.1|93717.2|93468.7|94049.4|93490.7|93617.3|93224|2327
1591308000000|2020-06-04 22:00:00|93722|93470|93530.7|93480.7|93992.5|93665.4|93502.6|93407.4|6129
1591311600000|2020-06-04 23:00:00|93532.5|93482.5|93567.1|93517.1|93583.8|93556.3|93465.8|93392|10866
1591315200000|2020-06-05 00:00:00|93566.1|93516.1|93614.3|93564.3|93678.3|93572.9|93411|93228.3|14540
1591318800000|2020-06-05 01:00:00|93613|93563|93597.5|93547.5|93681.8|93598.3|93481.5|93399.5|17728
1591322400000|2020-06-05 02:00:00|93597.7|93547.7|93515.8|93465.8|93645.5|93595.5|93493.1|93439|12778
1591326000000|2020-06-05 03:00:00|93516.7|93466.7|93403.7|93353.7|93541.9|93488.5|93388.9|93337.5|15085
1591329600000|2020-06-05 04:00:00|93404.9|93354.9|93234.2|93184.2|93428.6|93372.7|93184.4|93134.4|17172
1591333200000|2020-06-05 05:00:00|93239.6|93189.6|92915.5|92766.8|93278.5|93228.5|92842.8|92744.5|13060
1591336800000|2020-06-05 06:00:00|92916.3|92774.6|92911.2|92886.2|92936.9|92911.9|92609.2|92584.2|19840
1591340400000|2020-06-05 07:00:00|92915|92890|92947.4|92922.4|93037.3|93012.3|92752.4|92727.4|20664
1591344000000|2020-06-05 08:00:00|92947.6|92922.6|93186.8|93161.8|93302.5|93265.1|92872.1|92847.1|18682
1591347600000|2020-06-05 09:00:00|93188.2|93163.2|93164.6|93139.6|93337.8|93312.8|93147.6|93122.6|20559
1591351200000|2020-06-05 10:00:00|93165.5|93140.5|93092|93067|93401.5|93376.5|93077.8|93052.8|17410
1591354800000|2020-06-05 11:00:00|93092.3|93067.3|93033.7|93008.7|93185.2|93160.2|92924.1|92899.1|17419
1591358400000|2020-06-05 12:00:00|93035.5|93010.5|93087.3|93037.3|93423.4|93373.4|92801.6|92773.4|23754
1591362000000|2020-06-05 13:00:00|93092.8|93042.8|93123.7|93073.7|93244.3|93194.3|92833.4|92794.3|16336
1591365600000|2020-06-05 14:00:00|93110.8|93085.8|92931.2|92881.2|93225.7|93175.7|92805.9|92755.9|6597
1591369200000|2020-06-05 15:00:00|92931.8|92881.8|92947.1|92897.1|93043.4|92993.4|92658.8|92608.8|6595
1591372800000|2020-06-05 16:00:00|92950.5|92900.5|92973.6|92923.6|93093.8|93043.8|92880.6|92843.7|6279
1591376400000|2020-06-05 17:00:00|92970|92920|92934.2|92909.2|93025|92975|92903|92847.6|5835
1591380000000|2020-06-05 18:00:00|92935.2|92910.2|93011.3|92961.3|93139.2|93089.2|92903.1|92853.1|5840
1591383600000|2020-06-05 19:00:00|93017.7|92967.7|92999.2|92949.2|93083.4|93030.5|92926.3|92836.4|9087
1591387200000|2020-06-05 20:00:00|92998.6|92948.6|93221.4|92876.7|93396.3|93166.1|92962.5|92711.1|8230
1591560000000|2020-06-07 20:00:00|93046.3|92770.5|93060.4|92782.9|93466.3|92945.5|92949.1|92686|78
1591563600000|2020-06-07 21:00:00|93250.1|92812.2|93114.3|92779.9|93404.3|92937.6|92987.6|92562|3439
1591567200000|2020-06-07 22:00:00|93117.7|92783.6|92930.5|92765.1|93322.2|92886.9|92849.9|92724.8|6604
1591570800000|2020-06-07 23:00:00|92923.4|92765.3|92667.5|92530.8|92939.6|92815.9|92538|92440.4|7901
1591574400000|2020-06-08 00:00:00|92671|92540.6|92752.7|92702.7|92808.8|92714.2|92534.8|92431.8|10443
1591578000000|2020-06-08 01:00:00|92753.7|92703.7|93006|92956|93186|93096.7|92733.5|92647.8|11242
1591581600000|2020-06-08 02:00:00|93007.7|92957.7|92921.3|92871.3|93038.3|92988.3|92792.3|92702.3|10723
1591585200000|2020-06-08 03:00:00|92920.5|92870.5|92858.9|92808.9|92926|92876|92773.3|92674.9|10741
1591588800000|2020-06-08 04:00:00|92858.8|92808.8|92841.9|92791.9|92982.9|92902.6|92762.7|92683.5|9224
1591592400000|2020-06-08 05:00:00|92841.7|92791.7|92925.3|92875.3|92990.7|92940.7|92810.5|92760.5|9576
1591596000000|2020-06-08 06:00:00|92923.4|92873.4|92946.7|92921.7|93112.3|93087.3|92866.9|92841.9|12627
1591599600000|2020-06-08 07:00:00|92946.9|92921.9|92873.4|92848.4|93101.2|93076.2|92636.5|92611.5|13290
1591603200000|2020-06-08 08:00:00|92873.3|92848.3|92609|92584|92958.2|92933.2|92539.6|92514.6|12412
1591606800000|2020-06-08 09:00:00|92611.1|92586.1|92658|92633|92810.3|92785.3|92602.1|92577.1|12181
1591610400000|2020-06-08 10:00:00|92658.1|92633.1|92815.2|92790.2|92903|92870.1|92658.1|92633.1|12317
1591614000000|2020-06-08 11:00:00|92814.9|92789.9|92714.4|92689.4|92860.9|92835.9|92678.8|92653.8|12299
1591617600000|2020-06-08 12:00:00|92716.2|92691.2|92615.9|92590.9|92782|92742.9|92485.9|92448.6|13048
1591621200000|2020-06-08 13:00:00|92618.2|92593.2|92612.3|92562.3|92667.4|92617.4|92422.7|92372.7|13697
1591624800000|2020-06-08 14:00:00|92612.9|92562.9|92808.2|92783.2|93065.6|93018.8|92564.5|92519|14529
1591628400000|2020-06-08 15:00:00|92802.4|92777.4|92827.7|92777.7|92933|92883|92664.7|92614.7|12305
1591632000000|2020-06-08 16:00:00|92834.1|92784.1|92767.3|92717.3|92852.9|92827.9|92693.3|92643.3|11188
1591635600000|2020-06-08 17:00:00|92771.1|92721.1|92667.3|92617.3|92792.9|92742.9|92664.9|92614.9|10152
1591639200000|2020-06-08 18:00:00|92665.4|92615.4|92633.4|92608.4|92688.9|92652.6|92605.9|92572.4|9182
1591642800000|2020-06-08 19:00:00|92634.2|92609.2|92625.7|92600.7|92714.1|92680.7|92590.5|92541.2|8500
1591646400000|2020-06-08 20:00:00|92626.5|92601.5|92630.1|92580.1|92728.9|92629.5|92583.5|92506.9|8101
1591650000000|2020-06-08 21:00:00|92612.8|92562.8|92682.5|92632.5|92849.2|92652.8|92604|92476.3|1904
1591653600000|2020-06-08 22:00:00|92685.3|92635.3|92696.1|92554.6|92774.2|92653|92616.9|92527.7|6018
1591657200000|2020-06-08 23:00:00|92647.2|92597.2|92471.2|92421.2|92745|92619.9|92450.3|92367.1|7928
1591660800000|2020-06-09 00:00:00|92466.8|92416.8|92501|92451|92653.8|92481.3|92273.2|92092.6|12504
1591664400000|2020-06-09 01:00:00|92497.6|92447.6|92670.9|92620.9|92862.1|92787.9|92494.2|92444.2|12282
1591668000000|2020-06-09 02:00:00|92670.5|92620.5|92806.5|92756.5|92815.4|92765.4|92572.3|92489.2|9211
1591671600000|2020-06-09 03:00:00|92808.1|92758.1|92721.6|92671.6|92809.5|92759.5|92658.7|92608.7|8515
1591675200000|2020-06-09 04:00:00|92721.1|92671.1|92814.9|92764.9|92824.2|92774.2|92720.7|92670.7|8360
1591678800000|2020-06-09 05:00:00|92817.9|92767.9|92809.9|92759.9|92897.4|92847.4|92760.3|92710.3|9658
1591682400000|2020-06-09 06:00:00|92809.4|92759.4|93325.3|93300.3|93367.5|93317.5|92752|92714|12752
1591686000000|2020-06-09 07:00:00|93339.8|93289.8|93596.5|93546.5|93746.1|93696.1|93078.2|93035.4|14025
1591689600000|2020-06-09 08:00:00|93593.6|93543.6|93881.7|93831.7|94265.1|94224.9|93473|93425.9|14125
1591693200000|2020-06-09 09:00:00|93864.3|93814.3|93651.2|93626.2|93918.6|93877.8|93612.7|93566.3|13081
1591696800000|2020-06-09 10:00:00|93647.9|93622.9|93399.2|93374.2|93700.4|93663.4|93291.5|93266.5|12576
1591700400000|2020-06-09 11:00:00|93410.8|93360.8|93352.6|93327.6|93677.8|93627.8|93330.9|93302.6|12864
1591704000000|2020-06-09 12:00:00|93352.9|93327.9|93460.3|93410.3|93581.7|93531.7|93298.8|93271.3|13129
1591707600000|2020-06-09 13:00:00|93464|93414|92783.5|92733.5|93464.4|93414.4|92639|92589|14241
1591711200000|2020-06-09 14:00:00|92780.8|92730.8|92676.5|92651.5|93007.1|92957.1|92615|92565|14708
1591714800000|2020-06-09 15:00:00|92675.9|92650.9|92927|92877|92927.4|92880.1|92587.1|92540.4|13248
1591718400000|2020-06-09 16:00:00|92929.6|92879.6|92818.8|92793.8|92970.4|92920.4|92796.9|92749.1|11060
1591722000000|2020-06-09 17:00:00|92818.3|92793.3|92711.2|92661.2|92900.8|92850.8|92690|92640|10717
1591725600000|2020-06-09 18:00:00|92712.5|92662.5|92728.1|92678.1|92782.1|92732.1|92672.2|92622.2|10751
1591729200000|2020-06-09 19:00:00|92725.3|92675.3|92739.7|92689.7|92806.8|92756.8|92693.8|92643.8|9823
1591732800000|2020-06-09 20:00:00|92733.7|92683.7|92871.8|92661.1|92920.7|92805.5|92679.5|92629.5|10359
1591736400000|2020-06-09 21:00:00|92913.6|92677.5|92920.9|92668.5|92990.2|92767.5|92788.1|92345.3|2883
1591740000000|2020-06-09 22:00:00|92912.5|92661.6|92841|92681.4|92952.8|92781.5|92763.3|92438.5|6007
1591743600000|2020-06-09 23:00:00|92848.2|92680.7|92872.6|92822.6|92908.2|92829.3|92727.6|92639.9|8613
1591747200000|2020-06-10 00:00:00|92871.3|92821.3|92823.9|92773.9|92926.3|92842.2|92778|92704.4|9732
1591750800000|2020-06-10 01:00:00|92823.8|92773.8|92795.1|92745.1|92846.4|92796.4|92693.5|92594.9|9036
1591754400000|2020-06-10 02:00:00|92796.6|92746.6|92639.5|92589.5|92808.2|92758.2|92568.1|92485.6|8998
1591758000000|2020-06-10 03:00:00|92641.1|92591.1|92609.6|92559.6|92705.5|92655.5|92554.4|92504.4|6831
1591761600000|2020-06-10 04:00:00|92609.7|92559.7|92564.3|92514.3|92619|92577.8|92471.6|92421.6|8356
1591765200000|2020-06-10 05:00:00|92562.9|92512.9|92212.9|92045.7|92563.9|92513.9|92086.8|92036.8|11406
1591768800000|2020-06-10 06:00:00|92155.1|92105.1|92479.9|92454.9|92506.9|92456.9|92010.3|91960.3|13445
1591772400000|2020-06-10 07:00:00|92481.5|92456.5|92465.7|92440.7|92632.8|92607.8|92189.2|92164.2|13917
1591776000000|2020-06-10 08:00:00|92466.8|92441.8|92482.8|92457.8|92539.2|92514.2|92271.8|92246.7|13332
1591779600000|2020-06-10 09:00:00|92486.1|92461.1|92696.9|92671.9|92845.5|92820.5|92434.7|92409.7|13406
1591783200000|2020-06-10 10:00:00|92695.2|92670.2|92634.2|92609.2|92918.1|92893.1|92552.5|92527.5|13043
1591786800000|2020-06-10 11:00:00|92635|92610|92597.7|92572.7|92712.7|92687.7|92454|92429|13465
1591790400000|2020-06-10 12:00:00|92595.8|92570.8|92825.9|92800.9|92929.5|92894|92491.7|92466.7|13965
1591794000000|2020-06-10 13:00:00|92830.1|92805.1|93247.6|93222.6|93295.2|93270.2|92706|92681|13798
1591797600000|2020-06-10 14:00:00|93246.1|93221.1|93748.8|93723.8|93819|93769|93234.4|93209.4|14078
1591801200000|2020-06-10 15:00:00|93747|93722|93493.7|93468.7|93771.6|93746.6|93374.1|93349.1|13278
1591804800000|2020-06-10 16:00:00|93504.2|93454.2|93302.5|93277.5|93524.3|93497.6|93269.9|93239.6|12168
1591808400000|2020-06-10 17:00:00|93304.4|93279.4|93310.1|93000|93390.3|93358.7|93100.8|93000|11690
1591812000000|2020-06-10 18:00:00|93301.5|93011|93011.2|92961.2|93674.3|93473.4|92390.3|92340.3|15479
1591815600000|2020-06-10 19:00:00|93010.1|92960.1|92845.4|92820.4|93171.3|93121.3|92448.2|92410.3|14467
1591819200000|2020-06-10 20:00:00|92843.9|92818.9|93282.4|92833.6|93434|93091.8|92839.7|92794.7|10767
1591822800000|2020-06-10 21:00:00|93230.1|92877.9|93135|92776.8|93276.3|92880.7|93107.8|92657.7|1831
1591826400000|2020-06-10 22:00:00|93136.8|92788.3|93103|92960.7|93241.8|93156.8|92892.8|92738.8|9238
1591830000000|2020-06-10 23:00:00|93132.3|92959.3|93396.4|93257|93480.3|93366.2|93054.5|92930.9|9824
1591833600000|2020-06-11 00:00:00|93391|93257.3|93166.4|93116.4|93404.9|93308.3|93141.9|93091.9|12164
1591837200000|2020-06-11 01:00:00|93167|93117|93122.8|93072.8|93185.4|93146.4|92999.7|92905.4|11149
1591840800000|2020-06-11 02:00:00|93123|93073|93201|93151|93212.9|93162.9|93077.2|92987.7|9137
1591844400000|2020-06-11 03:00:00|93201.5|93151.5|93739.3|93689.3|93784.3|93700.3|93186.1|93136.1|11644
1591848000000|2020-06-11 04:00:00|93739|93689|93842.9|93792.9|93942.6|93883.5|93684.3|93593.9|12290
1591851600000|2020-06-11 05:00:00|93843.1|93793.1|94009|93959|94196.3|94146.3|93820.3|93739.6|12499
1591855200000|2020-06-11 06:00:00|94009.9|93959.9|93880.1|93855.1|94107|94067.1|93805.3|93780.3|13914
1591858800000|2020-06-11 07:00:00|93879.9|93854.9|94070.5|94045.5|94372.4|94347.4|93559.5|93063.6|14371
1591862400000|2020-06-11 08:00:00|94068.4|94043.4|93811.5|93786.5|94125.6|94100.6|93782.8|93757.8|14215
1591866000000|2020-06-11 09:00:00|93809.3|93784.3|93797.6|93772.6|93887|93862|93517.6|93492.6|14048
1591869600000|2020-06-11 10:00:00|93796.3|93771.3|93917.6|93892.6|93953.6|93928.6|93664.6|93639.6|13244
1591873200000|2020-06-11 11:00:00|93919.8|93894.8|94332.2|94307.2|94366.1|94341.1|93863.5|93838.5|14128
1591876800000|2020-06-11 12:00:00|94332.1|94307.1|94699.2|94674.2|94913|94888|94314.7|94289.7|14637
1591880400000|2020-06-11 13:00:00|94698.8|94673.8|94366|94341|94839.7|94814.7|94348.3|94323.3|9890
1591884000000|2020-06-11 14:00:00|94365.8|94340.8|94989.3|94964.3|95075.4|95050.4|94224|94199|13352
1591887600000|2020-06-11 15:00:00|94989|94964|95184.5|95159.5|95447.2|95422.2|94745|94720|14611
1591891200000|2020-06-11 16:00:00|95188.8|95163.8|95550.3|95500.3|95685.6|95635.6|95188.2|95149.1|14184
1591894800000|2020-06-11 17:00:00|95547.4|95497.4|95808.7|95758.7|95974.2|95924.2|95543.6|95493.6|15313
1591898400000|2020-06-11 18:00:00|95809.1|95759.1|96204.2|96154.2|96238.1|96188.1|95794.5|95744.5|14204
1591902000000|2020-06-11 19:00:00|96204.3|96154.3|96290.8|96240.8|96341.3|96291.3|96039.9|95989.9|14279
1591905600000|2020-06-11 20:00:00|96291.2|96241.2|96335.9|96015.2|96375.1|96298.5|96230|96004.7|10931
1591909200000|2020-06-11 21:00:00|96373.9|95957.6|96383.9|96082.1|96490.1|96082.8|96280.6|95873|2159
1591912800000|2020-06-11 22:00:00|96371|96084.4|96315.9|96107.2|96461|96261.9|96253.1|95974.5|9051
1591916400000|2020-06-11 23:00:00|96294|96124.4|96420.4|96370.4|96522.6|96403.3|96219.3|96098.6|11122
1591920000000|2020-06-12 00:00:00|96419.5|96369.5|96741.7|96691.7|96808.1|96730|96387.9|96337.9|12789
1591923600000|2020-06-12 01:00:00|96741|96691|96653.9|96603.9|97039.1|96877.1|96628.9|96578.9|13757
1591927200000|2020-06-12 02:00:00|96652.4|96602.4|96502.3|96452.3|96798.4|96731.4|96362|96241|12913
1591930800000|2020-06-12 03:00:00|96504.1|96454.1|96375.4|96325.4|96706.7|96620.7|96359.4|96271.1|12620
1591934400000|2020-06-12 04:00:00|96377.9|96327.9|96323.4|96273.4|96402.8|96352.8|96314.4|96264.4|12227
1591938000000|2020-06-12 05:00:00|96323.9|96273.9|96070.2|96020.2|96329.9|96279.9|96037|95987|12113
1591941600000|2020-06-12 06:00:00|96072|96022|96247.2|96222.2|96285.5|96260.5|95822.7|95772.7|14040
1591945200000|2020-06-12 07:00:00|96248.2|96223.2|95626.5|95601.5|96264.1|96239.1|95596.9|95554.6|14730
1591948800000|2020-06-12 08:00:00|95627.8|95602.8|95515.7|95490.7|95666.1|95641.1|95101.7|95069.1|13947
1591952400000|2020-06-12 09:00:00|95506.5|95481.5|95521.1|95496.1|95655.4|95630.4|95458.5|95433.5|13736
1591956000000|2020-06-12 10:00:00|95522.2|95497.2|95913.7|95888.7|96085.5|96060.5|95465.2|95440.2|13830
1591959600000|2020-06-12 11:00:00|95911.9|95886.9|95777.8|95752.8|95939|95914|95577.1|95552.1|13858
1591963200000|2020-06-12 12:00:00|95779.1|95754.1|95924.7|95899.7|96174.1|96149.1|95711.4|95686.4|14306
1591966800000|2020-06-12 13:00:00|95925.7|95900.7|95769.9|95744.9|96106.5|96081.5|95422.4|95397.4|11342
1591970400000|2020-06-12 14:00:00|95767.6|95742.6|96615.6|96590.6|96699.2|96674.2|95629.2|95604.2|15010
1591974000000|2020-06-12 15:00:00|96619.2|96594.2|96345.7|96320.7|96979.3|96952.9|96274.5|96249.5|15244
1591977600000|2020-06-12 16:00:00|96344.2|96319.2|96754.7|96729.7|96760.4|96735.4|96254.8|96204.8|14345
1591981200000|2020-06-12 17:00:00|96749.6|96724.6|97088.8|97063.8|97301.9|97265.1|96710.1|96660.1|14596
1591984800000|2020-06-12 18:00:00|97089.2|97064.2|96797.4|96747.4|97179.3|97154.3|96762.6|96712.6|14408
1591988400000|2020-06-12 19:00:00|96796.5|96746.5|96416.9|96248.3|96871.3|96821.3|96291.6|96159.9|14010
1591992000000|2020-06-12 20:00:00|96415|96237.5|96556.5|96270.5|96612.4|96521.7|96262.7|96139|9264
1592164800000|2020-06-14 20:00:00|96745.8|96675.8|97005|96525|97065|96709.7|96732.3|96444|259
1592168400000|2020-06-14 21:00:00|97004|96524|96912.9|96605.7|97052.8|96714.9|96631.6|96010.6|1386
1592172000000|2020-06-14 22:00:00|96778.6|96708.6|97109.2|96867.9|97251|97090.1|96778.6|96575|10709
1592175600000|2020-06-14 23:00:00|97060.3|96911.1|96922.5|96789|97146.1|96970.4|96842.4|96716.2|13139
1592179200000|2020-06-15 00:00:00|96929.8|96781.3|97061.2|97011.2|97114.4|97064.4|96841.6|96749.2|13124
1592182800000|2020-06-15 01:00:00|97065.2|97015.2|96849.6|96799.6|97115.9|97065.9|96816.7|96766.7|11680
1592186400000|2020-06-15 02:00:00|96848.7|96798.7|96943.6|96893.6|97067.2|96978.9|96758.8|96708.8|12201
1592190000000|2020-06-15 03:00:00|96939.7|96889.7|96869.7|96819.7|97039|96951.7|96792.2|96742.2|11457
1592193600000|2020-06-15 04:00:00|96870.8|96820.8|96974.5|96924.5|97004.7|96958.5|96764.9|96714.9|11767
1592197200000|2020-06-15 05:00:00|96978.2|96928.2|97655.9|97605.9|97717.6|97663.2|96909.3|96865.5|13541
1592200800000|2020-06-15 06:00:00|97643.8|97593.8|98123.9|98098.9|98139.1|98114.1|97578.8|97537.2|14615
1592204400000|2020-06-15 07:00:00|98117.4|98092.4|97495.8|97470.8|98121|98096|97455.4|97430.4|14688
1592208000000|2020-06-15 08:00:00|97494.1|97469.1|97116.2|97091.2|97609.7|97584.7|97051.6|97026.6|14714
1592211600000|2020-06-15 09:00:00|97114.7|97089.7|97050|97025|97284.5|97259.5|97021.2|96996.2|13794
1592215200000|2020-06-15 10:00:00|97050.2|97025.2|97076.4|97051.4|97107.4|97082.4|96901|96876|12816
1592218800000|2020-06-15 11:00:00|97075.7|97050.7|96719.8|96694.8|97258.5|97233.5|96510.2|96485.2|12909
1592222400000|2020-06-15 12:00:00|96698.2|96673.2|96898.9|96848.9|96963|96922.9|96532.1|96507.1|14485
1592226000000|2020-06-15 13:00:00|96897.4|96847.4|96422.8|96372.8|97054.6|97004.6|96306.6|96256.6|11619
1592229600000|2020-06-15 14:00:00|96422.4|96372.4|96049.8|96024.8|96480.1|96430.1|95846.6|95796.6|15105
1592233200000|2020-06-15 15:00:00|96053.6|96028.6|96131.5|96081.5|96283.1|96233.1|95864.1|95814.1|14383
1592236800000|2020-06-15 16:00:00|96130.8|96080.8|95686.1|95636.1|96152.6|96102.6|95657|95607|12940
1592240400000|2020-06-15 17:00:00|95685.8|95635.8|95553.1|95503.1|95695.6|95651.7|95476.1|95426.1|12280
1592244000000|2020-06-15 18:00:00|95551.7|95501.7|95421.3|95371.3|95555.2|95505.2|95063.2|95013.2|14174
1592247600000|2020-06-15 19:00:00|95422.3|95372.3|95477.5|95427.5|95590.9|95540.9|95315.1|95265.1|13245
1592251200000|2020-06-15 20:00:00|95480.3|95430.3|95398.2|95348.2|95480.6|95430.3|95398.1|95282.8|8467
1592254800000|2020-06-15 21:00:00|95403.1|95353.1|95589.9|95283.1|95760.6|95461.1|95403.1|95192.4|2624
1592258400000|2020-06-15 22:00:00|95579.6|95281.5|95254.3|95204.3|95619|95490.9|95241.1|95155.2|8395
1592262000000|2020-06-15 23:00:00|95261.5|95211.5|95102.3|95052.3|95334.9|95243.6|95096.2|95041.2|8991
1592265600000|2020-06-16 00:00:00|95099.7|95049.7|95049.1|94999.1|95126.6|95049.7|94998.7|94936.7|9474
1592269200000|2020-06-16 01:00:00|95049.3|94999.3|95100.4|95050.4|95123|95073|94944.3|94894.3|10191
1592272800000|2020-06-16 02:00:00|95099.9|95049.9|94720.5|94670.5|95110.4|95060.4|94638.5|94553|10465
1592276400000|2020-06-16 03:00:00|94722.9|94672.9|94836.5|94786.5|94853.4|94803.4|94710.5|94660.5|9689
1592280000000|2020-06-16 04:00:00|94836.6|94786.6|94856.5|94806.5|94885.5|94835.5|94805.7|94755.7|8349
1592283600000|2020-06-16 05:00:00|94852.4|94802.4|94699.9|94649.9|94860.4|94810.4|94547|94497|9972
1592287200000|2020-06-16 06:00:00|94696.4|94646.4|94845.4|94820.4|95096.5|95046.5|94656.9|94616.4|13767
1592290800000|2020-06-16 07:00:00|94845.8|94820.8|95385.1|95335.1|95418.5|95384.1|94803.6|94764.9|14719
1592294400000|2020-06-16 08:00:00|95385.6|95335.6|95296.6|95166.8|95639|95603|95082.9|95055.9|14176
1592298000000|2020-06-16 09:00:00|95304.6|95175.6|95183.5|95158.5|95509.6|95461.4|95076.2|95036.1|13185
1592301600000|2020-06-16 10:00:00|95180.9|95155.9|95160.4|95135.4|95396.3|95346.3|95027.3|94979.4|13064
1592305200000|2020-06-16 11:00:00|95158.3|95133.3|95120.6|95095.6|95291.3|95244.8|95030.6|95003.8|13171
1592308800000|2020-06-16 12:00:00|95120.3|95095.3|94924.5|94899.5|95265.4|95240.4|94548.2|94515.9|14238
1592312400000|2020-06-16 13:00:00|94923.5|94898.5|94931.6|94881.6|95333.3|95283.3|94910.1|94875.5|10942
1592316000000|2020-06-16 14:00:00|94928.3|94878.3|96059.9|96009.9|96150.4|96100.4|94819.7|94769.7|14603
1592319600000|2020-06-16 15:00:00|96061.8|96011.8|95713.8|95663.8|96441.5|96391.5|95572|95522|15234
1592323200000|2020-06-16 16:00:00|95714.6|95664.6|95552.3|95502.3|95822|95772|95388.7|95338.7|14027
1592326800000|2020-06-16 17:00:00|95552.8|95502.8|95721.8|95671.8|95747.4|95706|95522.2|95486.8|11710
1592330400000|2020-06-16 18:00:00|95721.4|95671.4|95593.3|95543.3|95892.8|95735.8|95484.6|95434.6|12468
1592334000000|2020-06-16 19:00:00|95592.6|95542.6|95712.6|95662.6|95829.1|95779.1|95589.3|95539.3|12125
1592337600000|2020-06-16 20:00:00|95715.8|95665.8|95775.9|95600.3|95779.3|95701.6|95651.2|95559.9|8261
1592341200000|2020-06-16 21:00:00|95762.4|95588.5|95800.1|95456.5|96021.5|95588.5|95755.4|95183.3|2947
1592344800000|2020-06-16 22:00:00|95774.2|95477.1|95837|95656.1|95997.6|95713.3|95726.2|95387.7|8340
1592348400000|2020-06-16 23:00:00|95835.8|95679|95629.9|95579.9|95861.4|95720|95593|95543|9516
1592352000000|2020-06-17 00:00:00|95630.9|95580.9|95918.1|95868.1|95998.5|95915.9|95611.5|95561.5|12315
1592355600000|2020-06-17 01:00:00|95918.6|95868.6|95842.1|95792.1|95921.4|95871.4|95738|95688|10862
1592359200000|2020-06-17 02:00:00|95846.7|95796.7|95997|95947|96150.8|96100.8|95794.7|95744.7|11207
1592362800000|2020-06-17 03:00:00|95999.2|95949.2|96052.5|96002.5|96093.3|96043.3|95946.5|95867.8|10539
1592366400000|2020-06-17 04:00:00|96051.8|96001.8|95980.1|95955.1|96063.4|96013.4|95913.3|95863.3|9640
1592370000000|2020-06-17 05:00:00|95980.6|95955.6|95808.5|95758.5|96016.3|95966.3|95708.5|95658.5|10837
1592373600000|2020-06-17 06:00:00|95808.8|95758.8|95407.8|95357.8|95827.6|95777.6|95298.2|95248.2|13708
1592377200000|2020-06-17 07:00:00|95409|95359|95279.9|95254.9|95415.1|95374.1|95003.7|94953.7|14753
1592380800000|2020-06-17 08:00:00|95277.4|95252.4|95170|95120|95359.3|95309.3|94993.9|94968.9|14006
1592384400000|2020-06-17 09:00:00|95169.4|95119.4|95780.1|95730.1|95981.1|95940.3|95131.3|95081.3|14420
1592388000000|2020-06-17 10:00:00|95779.5|95729.5|95356.5|95306.5|95782.2|95740.9|95344.5|95298.4|13606
1592391600000|2020-06-17 11:00:00|95363.4|95313.4|95518.7|95493.7|95518.7|95493.7|95177.5|95152.5|13218
1592395200000|2020-06-17 12:00:00|95519.3|95494.3|95475.9|95450.9|95562.5|95522.7|95206.7|95167.4|14155
1592398800000|2020-06-17 13:00:00|95475.8|95450.8|95776.5|95726.5|95803.5|95753.5|95180.8|95149.3|10216
1592402400000|2020-06-17 14:00:00|95766.8|95716.8|95304|95254|95920.1|95870.1|95188.7|95138.7|14064
1592406000000|2020-06-17 15:00:00|95303.1|95253.1|95390.7|95340.7|95551.9|95501.9|95217.9|95167.9|14084
1592409600000|2020-06-17 16:00:00|95397.3|95347.3|95166.5|95116.5|95509.9|95459.9|95137.8|95098.3|13248
1592413200000|2020-06-17 17:00:00|95165.5|95115.5|95118.8|95068.8|95186.1|95136.1|95084.8|95034.8|9630
1592416800000|2020-06-17 18:00:00|95120|95070|95249.1|95199.1|95258|95208|95092.8|95042.8|10811
1592420400000|2020-06-17 19:00:00|95254.3|95204.3|95299|95249|95336.3|95286.3|95173.9|95132.7|10768
1592424000000|2020-06-17 20:00:00|95302|95252|95402.9|95101.7|95507.6|95262.1|95215.2|95018.4|8006
1592427600000|2020-06-17 21:00:00|95406.9|95032.7|95473.7|95089.3|95688|95256.9|95404.4|94942.3|2241
1592431200000|2020-06-17 22:00:00|95444|95158|95279.1|95112.4|95480|95253.2|95273.2|95057.9|5042
1592434800000|2020-06-17 23:00:00|95282.4|95112.7|95363.5|95313.5|95397.2|95347.2|95234.7|95100.6|8213
1592438400000|2020-06-18 00:00:00|95365.5|95315.5|95469|95419|95670.3|95546.3|95337.1|95261.2|11815
1592442000000|2020-06-18 01:00:00|95466.5|95416.5|95632.9|95582.9|95755.5|95677.5|95315.5|95265.5|11961
1592445600000|2020-06-18 02:00:00|95633.4|95583.4|95559.5|95509.5|95716.2|95666.2|95462.4|95412.4|10532
1592449200000|2020-06-18 03:00:00|95559.6|95509.6|95218.5|95168.5|95588.3|95538.3|95178.1|95128.1|10319
1592452800000|2020-06-18 04:00:00|95220.4|95170.4|95125.3|95075.3|95300.8|95261|95057.7|95007.7|8092
1592456400000|2020-06-18 05:00:00|95125.4|95075.4|95271|95221|95328.5|95278.5|95080.5|95030.5|9856
1592460000000|2020-06-18 06:00:00|95270.3|95220.3|95283.5|95233.5|95436.8|95386.8|95025.8|94975.8|13716
1592463600000|2020-06-18 07:00:00|95287.4|95237.4|95534.9|95100.9|95635.6|95485.9|95213.2|95012.3|14307
1592467200000|2020-06-18 08:00:00|95534.5|95100.5|94608.4|94558.4|95578.1|95377.4|94457.1|94407.1|14674
1592470800000|2020-06-18 09:00:00|94608|94558|94769|94719|94825.7|94775.7|94469.4|94419.4|13860
1592474400000|2020-06-18 10:00:00|94768.9|94718.9|94642.5|94592.5|94969.4|94919.4|94547.2|94498.4|12931
1592478000000|2020-06-18 11:00:00|94641.9|94591.9|95170.5|95120.5|95209.9|95159.9|94541.4|94491.4|14160
1592481600000|2020-06-18 12:00:00|95169.2|95119.2|95452.9|95402.9|95579.1|95529.1|95147|95109.1|14695
1592485200000|2020-06-18 13:00:00|95451.6|95401.6|95584.1|95534.1|95657|95607|95297|95247|10540
1592488800000|2020-06-18 14:00:00|95578.4|95528.4|95149.5|95099.5|95589.4|95539.4|95107.7|95057.7|14816
1592492400000|2020-06-18 15:00:00|95149.9|95099.9|95439.8|95389.8|95479.9|95429.9|95099.6|95049.6|13624
1592496000000|2020-06-18 16:00:00|95432|95382|95709.9|95659.9|95742.2|95692.2|95423.7|95373.7|12786
1592499600000|2020-06-18 17:00:00|95715.1|95665.1|95409.2|95359.2|95782.8|95732.8|95379.1|95329.1|12045
1592503200000|2020-06-18 18:00:00|95409.3|95359.3|95431.9|95381.9|95543.8|95493.8|95356.5|95312|11183
1592506800000|2020-06-18 19:00:00|95433.1|95383.1|95442.7|95392.7|95533.3|95483.3|95372.4|95322.4|12343
1592510400000|2020-06-18 20:00:00|95443.7|95393.7|95527.8|95305.5|95564.4|95514.4|95364.3|95208.6|11477
1592514000000|2020-06-18 21:00:00|95530.1|95282.2|95566.3|95196|95699.7|95282.2|95522|95082.3|2437
1592517600000|2020-06-18 22:00:00|95523.4|95232.5|95384.2|95334.2|95569|95404.1|95367.2|95133.9|10562
1592521200000|2020-06-18 23:00:00|95389.5|95339.5|95440.4|95311.4|95533.6|95443.3|95183.7|95114.9|10261
1592524800000|2020-06-19 00:00:00|95407.8|95357.8|95445.4|95395.4|95540.4|95450.2|95336.2|95277.4|10380
1592528400000|2020-06-19 01:00:00|95445.6|95395.6|95374.9|95324.9|95537.3|95487.3|95265.5|95215.5|11441
1592532000000|2020-06-19 02:00:00|95370.7|95320.7|95230.6|95180.6|95459|95407.1|95201.6|95129.3|12163
1592535600000|2020-06-19 03:00:00|95225.5|95175.5|95277.3|95227.3|95378.1|95303.3|95179.8|95105|12073
1592539200000|2020-06-19 04:00:00|95277.8|95227.8|95260.2|95210.2|95336.8|95285|95222.1|95170|9739
1592542800000|2020-06-19 05:00:00|95260.7|95210.7|95104.6|95054.6|95269.2|95219.2|95066.5|95016.5|8958
1592546400000|2020-06-19 06:00:00|95108.8|95058.8|95048.7|94998.7|95218.6|95168.6|94918|94868.6|12776
1592550000000|2020-06-19 07:00:00|95049.7|94999.7|95114.3|95064.3|95265.2|95225.6|95006|94963.8|12440
1592553600000|2020-06-19 08:00:00|95115.1|95065.1|95321.2|95271.2|95390.7|95340.8|95115|95065|12874
1592557200000|2020-06-19 09:00:00|95320.3|95270.3|95518.6|95468.6|95614.9|95564.9|95273.3|95223.3|12680
1592560800000|2020-06-19 10:00:00|95517.4|95467.4|95891.1|95841.1|96088.5|96038.5|95516.4|95466.4|12657
1592564400000|2020-06-19 11:00:00|95894|95844|95664.5|95614.5|95975|95925|95628.6|95583.9|11523
1592568000000|2020-06-19 12:00:00|95662|95612|95335.8|95285.8|95698.5|95648.5|95159.4|95109.4|14588
1592571600000|2020-06-19 13:00:00|95336.4|95286.4|95577.2|95527.2|95601.7|95551.7|95329.6|95279.6|10529
1592575200000|2020-06-19 14:00:00|95571.4|95521.4|96082.3|96032.3|96215.6|96165.6|95343|95293|13655
1592578800000|2020-06-19 15:00:00|96078.3|96028.3|96199.2|96149.2|96217.8|96167.8|95729.2|95679.2|13853
1592582400000|2020-06-19 16:00:00|96199.7|96149.7|96188.7|96138.7|96672.5|96622.5|96138.4|96088.4|13397
1592586000000|2020-06-19 17:00:00|96188.6|96138.6|96494.8|96444.8|96501|96451|96185.6|96135.6|12557
1592589600000|2020-06-19 18:00:00|96495.2|96445.2|96378.9|96328.9|96746.8|96696.8|96355.6|96305.6|12608
1592593200000|2020-06-19 19:00:00|96377.4|96327.4|96397.1|96347.1|96633|96461.5|96257|96207|13313
1592596800000|2020-06-19 20:00:00|96394.3|96344.3|96490.9|96440.9|96600.9|96532.9|96374.3|96233.4|12618
1592769600000|2020-06-21 20:00:00|96562.2|95941.2|96874.8|96372.6|96874.8|96673.6|96553.4|95932.4|88
1592773200000|2020-06-21 21:00:00|96726.2|96656.2|97312|96920|97498.9|97143.6|96723.9|96192.6|1072
1592776800000|2020-06-21 22:00:00|97213.1|97143.1|96772.9|96702.9|97283.9|97150.7|96678.4|96501.9|7031
1592780400000|2020-06-21 23:00:00|96794.4|96724.4|96690.4|96640.4|96934.8|96864.8|96669.2|96587.6|7108
1592784000000|2020-06-22 00:00:00|96691.6|96641.6|96598.5|96548.5|96822.2|96737.1|96529.5|96456.2|10476
1592787600000|2020-06-22 01:00:00|96594.7|96544.7|96445.9|96395.9|96603.5|96553.5|96395.4|96339.1|9999
1592791200000|2020-06-22 02:00:00|96442.8|96392.8|96337.9|96287.9|96468.6|96418.6|96261.8|96211.8|9369
1592794800000|2020-06-22 03:00:00|96338.6|96288.6|96299.8|96249.8|96364.8|96314.8|96271.3|96221.3|8551
1592798400000|2020-06-22 04:00:00|96300.4|96250.4|96150.5|96100.5|96303.8|96253.8|96089.1|96039.1|8397
1592802000000|2020-06-22 05:00:00|96148.1|96098.1|96266.5|96216.5|96294.2|96220.1|96036.9|95986.9|10090
1592805600000|2020-06-22 06:00:00|96268.4|96218.4|96166.7|96141.7|96535.2|96476|95965.8|95926.3|13033
1592809200000|2020-06-22 07:00:00|96166.9|96141.9|95848.9|95823.9|96315.2|96268.6|95752|95719.5|14171
1592812800000|2020-06-22 08:00:00|95849.5|95824.5|95771.3|95746.3|96064.5|96028.1|95771.1|95746.1|13261
1592816400000|2020-06-22 09:00:00|95773.1|95748.1|95992.3|95967.3|96026.1|95990.2|95755.9|95730.9|13207
1592820000000|2020-06-22 10:00:00|95995|95970|96328.1|96278.1|96332|96297.4|95913.3|95883.3|13127
1592823600000|2020-06-22 11:00:00|96315.3|96290.3|96356.3|96331.3|96634.6|96609.6|96297.1|96272.1|12892
1592827200000|2020-06-22 12:00:00|96357.9|96332.9|96349.5|96299.5|96459.3|96421.1|96257.5|96213.2|13399
1592830800000|2020-06-22 13:00:00|96347.4|96297.4|96034.4|95984.4|96533.3|96483.3|95979.7|95929.7|15606
1592834400000|2020-06-22 14:00:00|96031.6|95981.6|96265|96215|96296.1|96263.4|95850.8|95800.8|24259
1592838000000|2020-06-22 15:00:00|96264.8|96214.8|96004.9|95954.9|96306|96269.7|95964.2|95918.9|19970
1592841600000|2020-06-22 16:00:00|96004.5|95954.5|95836.5|95786.5|96004.5|95954.5|95778.5|95728.5|14476
1592845200000|2020-06-22 17:00:00|95837.2|95787.2|95906|95856|95992.1|95942.1|95836.8|95786.8|13599
1592848800000|2020-06-22 18:00:00|95905.9|95855.9|95932.7|95882.7|96001.3|95951.3|95849.7|95799.7|13682
1592852400000|2020-06-22 19:00:00|95932.8|95882.8|96175.6|96125.6|96177.4|96127.4|95927.5|95877.5|15085
1592856000000|2020-06-22 20:00:00|96176.2|96126.2|96186.5|95783.2|96567.7|96126.2|95972.2|95583.9|12985
1592859600000|2020-06-22 21:00:00|96147.6|95670.8|96192.8|95852.7|96274.8|95918.8|96071.6|95579.9|2648
1592863200000|2020-06-22 22:00:00|96151.5|95854.6|95950.9|95900.9|96717.4|96142.6|95937.5|95769.9|14517
1592866800000|2020-06-22 23:00:00|95952.2|95902.2|95661.6|95611.6|95995.4|95945.4|95598.8|95548.8|12723
1592870400000|2020-06-23 00:00:00|95660.2|95610.2|95891.8|95841.8|95912.6|95862.6|95657.4|95607.4|14643
1592874000000|2020-06-23 01:00:00|95891.6|95841.6|96468.3|96308.6|96907.6|96838|95840.7|95790.7|23943
1592877600000|2020-06-23 02:00:00|96468.7|96292.2|95989.1|95939.1|96468.7|96309.8|95782.1|95695.7|23426
1592881200000|2020-06-23 03:00:00|95990.3|95940.3|96088.8|96038.8|96193.6|96143.6|95944.3|95894.3|17757
1592884800000|2020-06-23 04:00:00|96087.4|96037.4|96075.1|96025.1|96139.7|96089.7|95944.8|95894.8|12595
1592888400000|2020-06-23 05:00:00|96075.2|96025.2|96257.2|96207.2|96349.1|96299.1|95948.8|95898.8|13381
1592892000000|2020-06-23 06:00:00|96255.2|96205.2|95907.8|95857.8|96313.9|96263.9|95881.6|95831.6|22852
1592895600000|2020-06-23 07:00:00|95907.7|95857.7|95074.4|95024.4|95994.1|95944.1|95061.8|94967.5|24078
1592899200000|2020-06-23 08:00:00|95073.6|95023.6|95323.3|95273.3|95435.2|95385.2|95036.2|94960.5|23222
1592902800000|2020-06-23 09:00:00|95322.8|95272.8|95231.3|95181.3|95418.2|95368.2|95167.9|95134.6|22919
1592906400000|2020-06-23 10:00:00|95235.3|95185.3|95132.8|95082.8|95282.8|95246.5|95026|94976|22020
1592910000000|2020-06-23 11:00:00|95131.2|95081.2|95088.2|95038.2|95263.2|95213.2|94938.3|94888.3|21674
1592913600000|2020-06-23 12:00:00|95086.4|95036.4|94800.8|94750.8|95134.6|95084.6|94740.3|94706.7|23422
1592917200000|2020-06-23 13:00:00|94800.2|94750.2|94886.6|94836.6|95141.6|95091.6|94752.3|94705.3|23929
1592920800000|2020-06-23 14:00:00|94883.8|94833.8|94673.7|94623.7|95006.1|94956.1|94612.7|94574.3|24256
1592924400000|2020-06-23 15:00:00|94676.4|94626.4|94819.4|94769.4|94907.3|94857.3|94608.7|94576.1|19873
1592928000000|2020-06-23 16:00:00|94819.8|94769.8|95026|94976|95045|95004.8|94701|94651|16984
1592931600000|2020-06-23 17:00:00|95026.9|94976.9|94950.5|94900.5|95026.9|94976.9|94873.2|94823.2|14704
1592935200000|2020-06-23 18:00:00|94950.8|94900.8|95115.1|95065.1|95137.2|95087.2|94943.1|94893.1|15768
1592938800000|2020-06-23 19:00:00|95116|95066|95211.1|95161.1|95238.5|95188.5|95061.5|95011.5|15952
1592942400000|2020-06-23 20:00:00|95213.1|95163.1|95347.9|95075.2|95419.7|95225.2|95173.7|95048.9|16914
1592946000000|2020-06-23 21:00:00|95360.7|95065.9|95341.5|95173.8|95457.4|95201.8|95213.3|94950|3045
1592949600000|2020-06-23 22:00:00|95335.8|95174.9|95183.3|95133.3|95357.8|95206|95164.2|95001.1|5557
1592953200000|2020-06-23 23:00:00|95172|95122|95201.4|95151.4|95288.2|95234.9|95172|95113.5|12297
1592956800000|2020-06-24 00:00:00|95202.6|95152.6|94984.7|94934.7|95214.9|95164.9|94903.2|94853.2|17574
1592960400000|2020-06-24 01:00:00|94984.3|94934.3|94974.1|94924.1|95026.5|94976.5|94814.4|94764.4|14243
1592964000000|2020-06-24 02:00:00|94975.9|94925.9|95032.3|94982.3|95112.2|95062.2|94916.1|94866.1|14520
1592967600000|2020-06-24 03:00:00|95032.6|94982.6|95066.3|95016.3|95135.1|95085.1|95024.6|94974.6|15045
1592971200000|2020-06-24 04:00:00|95067.2|95017.2|94992|94942|95077.9|95027.9|94885.7|94835.7|14359
1592974800000|2020-06-24 05:00:00|94994|94944|94899.2|94773.9|95037|94987|94817.5|94748.8|11452
1592978400000|2020-06-24 06:00:00|94866.5|94816.5|95094.2|95044.2|95124.1|95074.1|94849.8|94763.9|18829
1592982000000|2020-06-24 07:00:00|95096.5|95046.5|95546.3|95496.3|95629.1|95596.9|94998.4|94964.2|22947
1592985600000|2020-06-24 08:00:00|95548.7|95498.7|95552.1|95502.1|95838.6|95788.6|95405.9|95377.6|24205
1592989200000|2020-06-24 09:00:00|95553.2|95503.2|95539.3|95514.3|96116.3|96066.3|95523|95473|22139
1592992800000|2020-06-24 10:00:00|95539.2|95514.2|95483.2|95458.2|95686.2|95661.2|95463.5|95429.5|18454
1592996400000|2020-06-24 11:00:00|95483.8|95458.8|95650.8|95625.8|95658.1|95633.1|95373.8|95348.8|20027
1593000000000|2020-06-24 12:00:00|95650.1|95625.1|95407.7|95382.7|95805.7|95780.7|95377.4|95345.9|22612
1593003600000|2020-06-24 13:00:00|95407.6|95382.6|95756.1|95731.1|95798.9|95754.9|95306.4|95281.4|23410
1593007200000|2020-06-24 14:00:00|95755.1|95730.1|95836|95811|95944.3|95897.5|95358.9|95308.9|25257
1593010800000|2020-06-24 15:00:00|95834.6|95809.6|96175.8|96125.8|96339.1|96299.3|95801.6|95751.6|22740
1593014400000|2020-06-24 16:00:00|96175.1|96125.1|96286.6|96236.6|96650.1|96600.1|96061.2|96011.2|21528
1593018000000|2020-06-24 17:00:00|96286.8|96236.8|96624|96574|96672.2|96622.2|96263|96213|19032
1593021600000|2020-06-24 18:00:00|96623.9|96573.9|96854.6|96804.6|96911.7|96861.7|96605.6|96558.2|17928
1593025200000|2020-06-24 19:00:00|96854.3|96804.3|96905.8|96855.8|96913.1|96863.1|96685.7|96635.7|14950
1593028800000|2020-06-24 20:00:00|96904.6|96854.6|96838.8|96496.9|96904.6|96854.6|96725|96292.3|12528
1593032400000|2020-06-24 21:00:00|96833|96508.4|96780.2|96502.2|96856.9|96591.3|96726.7|96332.6|3720
1593036000000|2020-06-24 22:00:00|96760.7|96517.8|96757.8|96707.8|96818|96721.5|96663.3|96507.4|6174
1593039600000|2020-06-24 23:00:00|96761.5|96711.5|96861.6|96811.6|96915.5|96865.5|96745.6|96695.6|10307
1593043200000|2020-06-25 00:00:00|96862.3|96812.3|96672.5|96622.5|96973.9|96899.4|96608.5|96558.5|19540
1593046800000|2020-06-25 01:00:00|96672.2|96622.2|96855.6|96805.6|96865.3|96815.3|96565.4|96515.4|20494
1593050400000|2020-06-25 02:00:00|96857|96807|96990.2|96940.2|97129.9|97090.8|96843.6|96793.6|16413
1593054000000|2020-06-25 03:00:00|96990|96940|96965.7|96915.7|97067.7|97017.7|96913.2|96863.2|17737
1593057600000|2020-06-25 04:00:00|96964.8|96914.8|96999.2|96949.2|97046.4|96996.6|96872.4|96822.4|11741
1593061200000|2020-06-25 05:00:00|96999.1|96949.1|96915.7|96865.7|97006.6|96956.6|96774.5|96724.5|14713
1593064800000|2020-06-25 06:00:00|96918.2|96868.2|97047|96997|97121.1|97071.1|96733.5|96683.5|20966
1593068400000|2020-06-25 07:00:00|97048|96998|97154.5|97104.5|97426.1|97376.1|96897.6|96847.6|23576
1593072000000|2020-06-25 08:00:00|97153.9|97103.9|96667.6|96617.6|97204.7|97154.7|96505.3|96455.3|22772
1593075600000|2020-06-25 09:00:00|96666|96616|96637.8|96587.8|96759.9|96709.9|96446.8|96398|20316
1593079200000|2020-06-25 10:00:00|96637.6|96587.6|96778.9|96728.9|96909.4|96869.8|96617.5|96575.8|20744
1593082800000|2020-06-25 11:00:00|96779.3|96729.3|97370.4|97320.4|97374|97324|96727.3|96700.5|19975
1593086400000|2020-06-25 12:00:00|97370.8|97320.8|97216.3|97166.3|97411.3|97371.9|97037.2|96987.2|23800
1593090000000|2020-06-25 13:00:00|97216.4|97166.4|96870.6|96845.6|97283.4|97248.9|96850.9|96825.9|24573
1593093600000|2020-06-25 14:00:00|96870.7|96845.7|97092.2|97042.2|97132.2|97107.2|96728|96690.3|25501
1593097200000|2020-06-25 15:00:00|97093.9|97043.9|96936.3|96886.3|97207.9|97168.9|96864.7|96827.1|21998
1593100800000|2020-06-25 16:00:00|96935.4|96885.4|96708|96658|96935.4|96885.4|96633.9|96583.9|16237
1593104400000|2020-06-25 17:00:00|96705.1|96655.1|96816.9|96766.9|96829.4|96779.4|96656.6|96606.6|13712
1593108000000|2020-06-25 18:00:00|96817.1|96767.1|96791|96741|96956.2|96906.2|96766.1|96716.1|14462
1593111600000|2020-06-25 19:00:00|96790.5|96740.5|96524.8|96474.8|96816.6|96766.6|96491.8|96441.8|15465
1593115200000|2020-06-25 20:00:00|96525|96475|96710.5|96496.8|97207.4|96611.4|96466.8|96376.3|13684
1593118800000|2020-06-25 21:00:00|96778.5|96515.7|96689.7|96442.9|97083.9|96515.7|96625.7|96061|5450
1593122400000|2020-06-25 22:00:00|96684.6|96441.3|96566.4|96516.4|96694.6|96553.5|96520.8|96417.5|5185
1593126000000|2020-06-25 23:00:00|96570.8|96520.8|96594.2|96544.2|96628|96551|96493.2|96406|6115
1593129600000|2020-06-26 00:00:00|96593.4|96543.4|96670.2|96620.2|96760.9|96710.9|96583.3|96533.3|12557
1593133200000|2020-06-26 01:00:00|96671.3|96621.3|96559.9|96509.9|96710.6|96660.6|96528.5|96478.5|11267
1593136800000|2020-06-26 02:00:00|96560|96510|96570.7|96520.7|96608.1|96558.1|96545.9|96495.9|8344
1593140400000|2020-06-26 03:00:00|96570.9|96520.9|96542.6|96492.6|96672.1|96622.1|96527.7|96477.7|8720
1593144000000|2020-06-26 04:00:00|96541.9|96491.9|96516.2|96466.2|96555.3|96505.3|96453.6|96403.6|7615
1593147600000|2020-06-26 05:00:00|96517.1|96467.1|96551.6|96400.8|96614|96506.8|96470.7|96331.1|10728
1593151200000|2020-06-26 06:00:00|96541.7|96412|96795.9|96745.9|96798.8|96748.8|96488.1|96409.8|17592
1593154800000|2020-06-26 07:00:00|96797.6|96747.6|96633.6|96608.6|96842.9|96804.9|96530.5|96491.8|18989
1593158400000|2020-06-26 08:00:00|96635.9|96610.9|96602.3|96577.3|96857.2|96807.2|96596.5|96561.5|19198
1593162000000|2020-06-26 09:00:00|96602.1|96577.1|96864.4|96814.4|96967.1|96917.1|96601.6|96576.6|18644
1593165600000|2020-06-26 10:00:00|96864.3|96814.3|96732.9|96682.9|96888.1|96838.1|96661.6|96611.6|16392
1593169200000|2020-06-26 11:00:00|96720.9|96695.9|97016.6|96966.6|97025.2|96981.6|96619.9|96569.9|19981
1593172800000|2020-06-26 12:00:00|97014.1|96964.1|97104.6|97054.6|97164.3|97114.3|96937.1|96901.9|22063
1593176400000|2020-06-26 13:00:00|97102.9|97052.9|97103.3|97053.3|97230.4|97180.4|96810.3|96760.3|23377
1593180000000|2020-06-26 14:00:00|97103.8|97053.8|97477.1|97427.1|97570.7|97520.7|97050.4|97000.4|23800
1593183600000|2020-06-26 15:00:00|97475.3|97425.3|97162.2|97112.2|97539.9|97489.9|97154|97104|19565
1593187200000|2020-06-26 16:00:00|97162.8|97112.8|96981.2|96931.2|97404.7|97354.7|96969.2|96919.2|16816
1593190800000|2020-06-26 17:00:00|96980.6|96930.6|97001.5|96951.5|97009.7|96970.2|96860.4|96810.4|14952
1593194400000|2020-06-26 18:00:00|97002.1|96952.1|97182.8|97132.8|97237.8|97187.8|96996.3|96946.3|13722
1593198000000|2020-06-26 19:00:00|97181.9|97131.9|97257.2|97207.2|97282.8|97232.8|97129.7|97079.7|13002
1593201600000|2020-06-26 20:00:00|97256.6|97206.6|97388.2|97103.8|97676.3|97360.3|96828.8|96340|14345
1593374400000|2020-06-28 20:00:00|97382|96766|97382|96766|97382|96766|97382|96766|1
1593378000000|2020-06-28 21:00:00|97248.7|96627.7|97321.7|96700.7|97359.9|96738.9|97111.8|96490.8|485
1593381600000|2020-06-28 22:00:00|97155.5|96534.5|97022.3|96829.9|97543.8|97266.7|96891.1|96379.6|8039
1593385200000|2020-06-28 23:00:00|96992|96862|97124.2|97074.2|97443.5|97259.4|96904.9|96803.9|12353
1593388800000|2020-06-29 00:00:00|97166.4|97033.7|97054.8|97004.8|97249.6|97199.6|97051.5|96991.6|10384
1593392400000|2020-06-29 01:00:00|97057.3|97007.3|96942.3|96892.3|97072.2|97009.7|96711.5|96608.8|14959
1593396000000|2020-06-29 02:00:00|96942.6|96892.6|96743.6|96693.6|96961.7|96911.7|96651.6|96490.8|12805
1593399600000|2020-06-29 03:00:00|96747.3|96697.3|96922.6|96797.3|96972.5|96912.4|96738.7|96670.8|19251
1593403200000|2020-06-29 04:00:00|96880.3|96830.3|96911.1|96861.1|96995.8|96945.8|96756.8|96706.8|17425
1593406800000|2020-06-29 05:00:00|96911.6|96861.6|96815|96765|96957.8|96907.8|96605|96555|18376
1593410400000|2020-06-29 06:00:00|96812.2|96762.2|96758.9|96708.9|96826.2|96776.2|96482.8|96457.8|22230
1593414000000|2020-06-29 07:00:00|96760|96710|96937|96912|97041.3|97016.3|96636.4|96601.6|21055
1593417600000|2020-06-29 08:00:00|96936.7|96911.7|96941.5|96916.5|97103.9|97078.9|96882.8|96857.8|17954
1593421200000|2020-06-29 09:00:00|96942.4|96917.4|96748|96723|97052.2|97027.2|96725.3|96700.3|17501
1593424800000|2020-06-29 10:00:00|96746.5|96721.5|96650.8|96625.8|96861.1|96836.1|96606.3|96581.3|18344
1593428400000|2020-06-29 11:00:00|96650.9|96625.9|96703.9|96678.9|96826.2|96801.2|96593.8|96568.8|17692
1593432000000|2020-06-29 12:00:00|96703.7|96678.7|96633.4|96608.4|96849.2|96824.2|96576|96551|20297
1593435600000|2020-06-29 13:00:00|96632.6|96607.6|96828.7|96803.7|96988.4|96952.1|96614.3|96589.3|20251
1593439200000|2020-06-29 14:00:00|96829.1|96804.1|97002.6|96977.6|97013.3|96988.3|96491.9|96460.2|23631
1593442800000|2020-06-29 15:00:00|97004.2|96979.2|97116.3|97066.3|97156.4|97128.3|96874|96849|18416
1593446400000|2020-06-29 16:00:00|97116.1|97066.1|97052.7|97027.7|97129.4|97079.4|96914.3|96864.3|15392
1593450000000|2020-06-29 17:00:00|97066.3|97016.3|97063.5|97013.5|97153.1|97108.9|96963.2|96914|12557
1593453600000|2020-06-29 18:00:00|97065.2|97015.2|97002.8|96952.8|97078.2|97028.2|96966.6|96916.6|10628
1593457200000|2020-06-29 19:00:00|97002.4|96952.4|96905.7|96855.7|97083.8|97033.8|96857.4|96807.4|12355
1593460800000|2020-06-29 20:00:00|96905.5|96855.5|96774.5|96724.5|96907.1|96866.6|96747.1|96697.1|10530
1593464400000|2020-06-29 21:00:00|96783.1|96733.1|96850.7|96695.6|96945|96787.6|96747.8|96642.6|3281
1593468000000|2020-06-29 22:00:00|96846.3|96709.2|96693.3|96643.3|96846.3|96736.3|96687.5|96610.2|6482
1593471600000|2020-06-29 23:00:00|96691.4|96641.4|96724.7|96674.7|96782|96689.5|96669.7|96614|6566
1593475200000|2020-06-30 00:00:00|96724.8|96674.8|96800.6|96750.6|96850.3|96800.3|96722.7|96672.7|8818
1593478800000|2020-06-30 01:00:00|96803.1|96753.1|96730.7|96680.7|96859.8|96809.8|96721|96671|9210
1593482400000|2020-06-30 02:00:00|96730.8|96680.8|96763.1|96713.1|96794.1|96744.1|96692.6|96642.6|7827
1593486000000|2020-06-30 03:00:00|96762.6|96712.6|96793.3|96743.3|96822.3|96772.3|96718.6|96668.6|7223
1593489600000|2020-06-30 04:00:00|96791.2|96741.2|96784.1|96734.1|96804.4|96754.4|96726.3|96676.3|7768
1593493200000|2020-06-30 05:00:00|96786.3|96736.3|96915.4|96865.4|97006.3|96956.3|96741.4|96691.4|10500
1593496800000|2020-06-30 06:00:00|96919.7|96869.7|97416.5|97366.5|97566.2|97516.2|96919.7|96869.7|19226
1593500400000|2020-06-30 07:00:00|97419.2|97369.2|97367|97317|97578|97528|97274.3|97224.3|19982
1593504000000|2020-06-30 08:00:00|97370.3|97320.3|97436.6|97386.6|97448.1|97398.1|97246.4|97196.4|20065
1593507600000|2020-06-30 09:00:00|97439.3|97389.3|97501.1|97451.1|97719.8|97681.2|97380.7|97330.7|17205
1593511200000|2020-06-30 10:00:00|97502.1|97452.1|97372.9|97322.9|97519.4|97480.7|97272.3|97222.3|14481
1593514800000|2020-06-30 11:00:00|97373|97323|97438.3|97388.3|97443.3|97393.3|97125.9|97075.9|15762
1593518400000|2020-06-30 12:00:00|97438.9|97388.9|97356.2|97306.2|97613.1|97563.1|97264.8|97214.8|19971
1593522000000|2020-06-30 13:00:00|97356|97306|97093.8|97043.8|97380.1|97330.1|96994.2|96944.2|21464
1593525600000|2020-06-30 14:00:00|97092.3|97042.3|96491.1|96441.1|97136.9|97086.9|96412.5|96362.5|24393
1593529200000|2020-06-30 15:00:00|96475.5|96450.5|96597.5|96547.5|96649.2|96603.5|96233|96183|20996
1593532800000|2020-06-30 16:00:00|96599.3|96549.3|96424.3|96374.3|96618.7|96568.7|96357.6|96316.5|16752
1593536400000|2020-06-30 17:00:00|96424|96374|96447.3|96397.3|96494.4|96444.4|96313.7|96263.7|16866
1593540000000|2020-06-30 18:00:00|96450.3|96400.3|96385.3|96335.3|96591.2|96541.2|96341.2|96291.2|15988
1593543600000|2020-06-30 19:00:00|96387|96337|96266.4|96216.4|96474.6|96424.6|96151.6|96101.6|14280
1593547200000|2020-06-30 20:00:00|96268.6|96218.6|96314.1|96182.6|96527.1|96332.3|96246.6|95660|13890
1593550800000|2020-06-30 21:00:00|96380.5|95872.3|96537.8|96090.4|96681.8|96225.4|96356.9|95872.3|2093
1593554400000|2020-06-30 22:00:00|96586.1|96157.2|96249.2|96199.2|96595|96243|96188.9|96046.3|12164
1593558000000|2020-06-30 23:00:00|96250.6|96200.6|96270.7|96220.7|96299.9|96249.9|96228.3|96178.3|12711
1593561600000|2020-07-01 00:00:00|96270.2|96220.2|96301|96251|96333.8|96283.8|96230.2|96180.2|15470
1593565200000|2020-07-01 01:00:00|96301.1|96251.1|95941.7|95891.7|96332.4|96282.4|95912.2|95862.2|12979
1593568800000|2020-07-01 02:00:00|95941.4|95891.4|95926.6|95876.6|95965.9|95915.9|95904.9|95854.9|9782
1593572400000|2020-07-01 03:00:00|95926.8|95876.8|96214.8|96164.8|96254.9|96204.9|95910.1|95871.7|10668
1593576000000|2020-07-01 04:00:00|96211.3|96161.3|96296.2|96246.2|96329.9|96279.9|96128.5|96078.5|16567
1593579600000|2020-07-01 05:00:00|96297.7|96247.7|96242.5|96192.5|96359.2|96309.2|96146.7|96096.7|17499
1593583200000|2020-07-01 06:00:00|96242.4|96192.4|95943.8|95893.8|96281.6|96231.6|95921.9|95871.9|20652
1593586800000|2020-07-01 07:00:00|95943.1|95893.1|95710.5|95660.5|96065.7|95952.4|95706.7|95656.7|18886
1593590400000|2020-07-01 08:00:00|95713.3|95663.3|95410.3|95360.3|95728.2|95678.2|95270.8|95220.8|19634
1593594000000|2020-07-01 09:00:00|95410.2|95360.2|95674|95624|95733.5|95683.5|95334.1|95284.1|20335
1593597600000|2020-07-01 10:00:00|95674.3|95624.3|95972.7|95922.7|96041.9|95991.9|95651.9|95601.9|19715
1593601200000|2020-07-01 11:00:00|95973.1|95923.1|96126.2|96076.2|96351.2|96301.2|95969.7|95919.7|20743
1593604800000|2020-07-01 12:00:00|96127.2|96077.2|95669.3|95619.3|96245.1|96195.1|95664.1|95614.1|20397
1593608400000|2020-07-01 13:00:00|95668.6|95618.6|95502.2|95452.2|95746.8|95696.8|95402.9|95352.9|21538
1593612000000|2020-07-01 14:00:00|95501.1|95451.1|95273.6|95223.6|95515|95465|95152.4|95102.4|23733
1593615600000|2020-07-01 15:00:00|95273.1|95223.1|95183.3|95133.3|95464.7|95414.7|95166.7|95116.7|20715
1593619200000|2020-07-01 16:00:00|95183.4|95133.4|95153.8|95103.8|95327.2|95277.2|95092.1|95042.1|16161
1593622800000|2020-07-01 17:00:00|95152.2|95102.2|95408.4|95121.9|95515|95200.4|95123|95073|14985
1593626400000|2020-07-01 18:00:00|95397.8|95126.6|95347.3|95297.3|95447.6|95329.5|95187.9|95079.3|14233
1593630000000|2020-07-01 19:00:00|95350.1|95300.1|95215.3|95165.3|95376.5|95326.5|95131.7|95081.7|13857
1593633600000|2020-07-01 20:00:00|95215.8|95165.8|95160.5|95110.5|95286.4|95236.4|95135|94974.1|9246
1593637200000|2020-07-01 21:00:00|95156.4|95106.4|95448|95131|95579|95176|95115.7|94864.5|2809
1593640800000|2020-07-01 22:00:00|95449.5|95113.5|95140.9|95090.9|95449.5|95113.5|95089.6|94945.1|8543
1593644400000|2020-07-01 23:00:00|95143.1|95093.1|95166.3|95116.3|95210.1|95130.9|95106.1|95034.6|10998
1593648000000|2020-07-02 00:00:00|95167.1|95117.1|95230.5|95180.5|95317.8|95267.8|95071.1|95021.1|18964
1593651600000|2020-07-02 01:00:00|95231.4|95181.4|95118.2|95068.2|95262.8|95212.8|95032.6|94982.6|15511
1593655200000|2020-07-02 02:00:00|95119.5|95069.5|94973.9|94923.9|95161.5|95111.5|94967.8|94917.8|12363
1593658800000|2020-07-02 03:00:00|94974.2|94924.2|94967|94917|95009.8|94959.8|94951.7|94914.3|8328
1593662400000|2020-07-02 04:00:00|94967.2|94917.2|94985.5|94935.5|94992.5|94942.5|94941.7|94891.7|9191
1593666000000|2020-07-02 05:00:00|94985.1|94935.1|94966.7|94916.7|94991.8|94941.8|94933.6|94883.6|12126
1593669600000|2020-07-02 06:00:00|94966.3|94916.3|94763.5|94713.5|94972.5|94922.5|94678.7|94632|15962
1593673200000|2020-07-02 07:00:00|94763.1|94713.1|94489.3|94439.3|94866.4|94825.8|94488.7|94438.7|21326
1593676800000|2020-07-02 08:00:00|94490.9|94440.9|94451.9|94401.9|94600.7|94550.7|94396.5|94346.5|20669
1593680400000|2020-07-02 09:00:00|94452.3|94402.3|94583.5|94533.5|94619.1|94569.1|94404.3|94354.3|19315
1593684000000|2020-07-02 10:00:00|94583.4|94533.4|94695.4|94645.4|94777.9|94728.4|94581.1|94531.1|17875
1593687600000|2020-07-02 11:00:00|94696.9|94646.9|94766.3|94716.3|94876.5|94826.5|94688.8|94646.6|16663
1593691200000|2020-07-02 12:00:00|94765.2|94715.2|94891.7|94841.7|94891.7|94841.7|94456.8|94406.8|22607
1593694800000|2020-07-02 13:00:00|94890.2|94840.2|94677.4|94627.4|95054.5|95004.5|94613.3|94563.3|22795
1593698400000|2020-07-02 14:00:00|94675.2|94625.2|95448.4|95398.4|95464.8|95414.8|94535.7|94485.7|24419
1593702000000|2020-07-02 15:00:00|95447.2|95397.2|95405.2|95355.2|95722.1|95672.1|95328.2|95278.2|19592
1593705600000|2020-07-02 16:00:00|95403.4|95353.4|95477.2|95427.2|95595|95545|95376.1|95326.1|15698
1593709200000|2020-07-02 17:00:00|95477.7|95427.7|95341.1|95291.1|95491.8|95455.1|95310.2|95269|12677
1593712800000|2020-07-02 18:00:00|95342.2|95292.2|95367.7|95317.7|95442.9|95392.9|95341.6|95291.6|13626
1593716400000|2020-07-02 19:00:00|95368|95318|95397|95347|95475.6|95425.6|95357.1|95307.1|11853
1593720000000|2020-07-02 20:00:00|95396.8|95346.8|95396.9|95263.3|95411.5|95353.6|95283.5|95228.2|10628
1593723600000|2020-07-02 21:00:00|95398.5|95269.3|95411.8|95207.4|95789.3|95286.7|95398.5|95098.5|1911
1593727200000|2020-07-02 22:00:00|95425.5|95199.4|95232.7|95182.7|95430.2|95297.6|95227|95171.1|9466
1593730800000|2020-07-02 23:00:00|95244|95194|95302.6|95252.6|95311.1|95261.1|95223.5|95173.5|8421
1593734400000|2020-07-03 00:00:00|95302.9|95252.9|95328.3|95278.3|95391.2|95341.2|95256.3|95214.5|8971
1593738000000|2020-07-03 01:00:00|95331.9|95281.9|95270.3|95220.3|95374|95324|95201.6|95158.2|11086
1593741600000|2020-07-03 02:00:00|95268.6|95218.6|95255.3|95205.3|95300.1|95250.1|95222.5|95173.8|8560
1593745200000|2020-07-03 03:00:00|95254.9|95204.9|95244.9|95194.9|95279.8|95229.8|95216.9|95175.6|9499
1593748800000|2020-07-03 04:00:00|95248|95198|95398.7|95348.7|95406.1|95366.3|95241.7|95191.7|8661
1593752400000|2020-07-03 05:00:00|95399|95349|95389.7|95339.7|95473.8|95423.8|95377.1|95327.1|11347
1593756000000|2020-07-03 06:00:00|95389.4|95339.4|95313.9|95263.9|95417.6|95367.6|95220.4|95170.4|20860
1593759600000|2020-07-03 07:00:00|95316|95266|95267.1|95217.1|95474.8|95424.8|95054.3|95015|21621
1593763200000|2020-07-03 08:00:00|95264.7|95214.7|95094.4|95044.4|95319.2|95232.7|95030.7|94988.2|16888
1593766800000|2020-07-03 09:00:00|95093.9|95043.9|95316.6|95266.6|95338.9|95288.9|95024.6|94974.6|16469
1593770400000|2020-07-03 10:00:00|95316.9|95266.9|95040.6|94990.6|95384.2|95334.2|95012.7|94962.7|19098
1593774000000|2020-07-03 11:00:00|95040.5|94990.5|95120.9|95070.9|95154.6|95104.6|94888.4|94841.2|16675
1593777600000|2020-07-03 12:00:00|95121.3|95071.3|95062.7|95012.7|95270.2|95220.2|95031.8|94981.8|16767
1593781200000|2020-07-03 13:00:00|95063.1|95013.1|94908.2|94858.2|95084.1|95034.1|94891|94841|16651
1593784800000|2020-07-03 14:00:00|94911.5|94861.5|94953.5|94903.5|95078.7|95028.7|94827.1|94777.1|17798
1593788400000|2020-07-03 15:00:00|94954.1|94904.1|94843.8|94793.8|95009.4|94959.4|94839.8|94789.8|13400
1593792000000|2020-07-03 16:00:00|94843|94793|94949.7|94899.7|94952.1|94902.1|94803.3|94753.3|11288
1593795600000|2020-07-03 17:00:00|94949.8|94899.8|94860.6|94810.6|94983.3|94899.8|94841.5|94751.7|13120
1593799200000|2020-07-03 18:00:00|94859.3|94809.3|94871.2|94721.5|94932.3|94826.9|94785|94663|14554
1593802800000|2020-07-03 19:00:00|94872.2|94721.7|94803.7|94753.7|94923|94813.3|94796.5|94679.4|10415
1593806400000|2020-07-03 20:00:00|94809.2|94759.2|94950.1|94534.7|95100.8|94788.1|94711.1|94464.7|9296
1593979200000|2020-07-05 20:00:00|95031.5|94679.6|95081.8|94781.9|95081.8|94880.6|94881.7|94377.4|197
1593982800000|2020-07-05 21:00:00|95073.2|94789|95087.7|94679|95199.9|94877.6|94881.1|94415.5|1047
1593986400000|2020-07-05 22:00:00|94917.7|94847.7|94824.4|94774.4|95521.8|95270.7|94807.2|94460|8955
1593990000000|2020-07-05 23:00:00|94881|94676|94790.1|94740.1|94887.1|94783.5|94769.6|94676|5831
1593993600000|2020-07-06 00:00:00|94789.7|94739.7|94588.6|94538.6|94791.6|94741.6|94546.3|94496.3|12467
1593997200000|2020-07-06 01:00:00|94589|94539|94577.3|94527.3|94632.5|94575.9|94502.9|94422.8|10021
1594000800000|2020-07-06 02:00:00|94577.5|94527.5|94432.3|94382.3|94583.8|94533.8|94411.5|94361.5|8890
1594004400000|2020-07-06 03:00:00|94431.9|94381.9|94353.5|94303.5|94443.2|94393.2|94329.6|94279.6|7857
1594008000000|2020-07-06 04:00:00|94354.3|94304.3|94283|94233|94368.8|94318.8|94270.1|94220.1|5188
1594011600000|2020-07-06 05:00:00|94283.1|94233.1|94251.5|94201.5|94340.3|94290.3|94226.6|94176.6|9480
1594015200000|2020-07-06 06:00:00|94248.3|94198.3|94123.4|94073.4|94251.6|94201.6|93965.5|93925.1|17306
1594018800000|2020-07-06 07:00:00|94123.6|94073.6|94077.2|94052.2|94223.2|94173.2|93878.1|93828.1|22201
1594022400000|2020-07-06 08:00:00|94077.1|94052.1|94207|94157|94263.3|94222.4|94060.1|94022.5|20298
1594026000000|2020-07-06 09:00:00|94207.4|94157.4|94146.5|94096.5|94300.1|94250.1|94105.8|94064.1|19824
1594029600000|2020-07-06 10:00:00|94146.1|94096.1|94066.2|94016.2|94222.5|94185.1|94030.2|93993.7|18271
1594033200000|2020-07-06 11:00:00|94064.5|94014.5|93921.4|93871.4|94139.5|94101.1|93880.9|93840.2|19210
1594036800000|2020-07-06 12:00:00|93922|93872|93740.4|93690.4|93976.4|93926.4|93617.4|93567.4|20506
1594040400000|2020-07-06 13:00:00|93739.9|93689.9|93808.5|93758.5|93859.7|93809.7|93615.3|93565.3|21248
1594044000000|2020-07-06 14:00:00|93811.7|93761.7|93775|93725|94119.6|94078.1|93652.2|93602.2|22178
1594047600000|2020-07-06 15:00:00|93774.6|93724.6|94119.2|94069.2|94121|94071|93774.5|93724.5|16681
1594051200000|2020-07-06 16:00:00|94122.4|94072.4|94011.7|93961.7|94138.3|94088.3|93950|93900|12912
1594054800000|2020-07-06 17:00:00|94012.1|93962.1|93923.7|93873.7|94014.6|93964.6|93882.1|93832.1|11842
1594058400000|2020-07-06 18:00:00|93924.6|93874.6|94000.7|93950.7|94039.2|93989.2|93911.4|93861.4|11627
1594062000000|2020-07-06 19:00:00|94001.3|93951.3|94006.3|93956.3|94108.9|94058.9|93993.8|93943.8|12480
1594065600000|2020-07-06 20:00:00|94009.3|93959.3|94049.7|93883|94056.2|93996.8|93928.1|93845.3|10280
1594069200000|2020-07-06 21:00:00|94029.9|93882.1|94056.9|93842.1|94245.6|93948.8|93965|93601.7|3738
1594072800000|2020-07-06 22:00:00|94051.4|93859.2|93974.6|93845.8|94112.9|93908.7|93910.5|93779.8|5418
1594076400000|2020-07-06 23:00:00|93942.5|93892.5|93885.5|93835.5|93942.5|93892.5|93867.2|93817.2|9120
1594080000000|2020-07-07 00:00:00|93887.4|93837.4|93632.3|93582.3|93933.2|93883.2|93532.1|93482.1|18421
1594083600000|2020-07-07 01:00:00|93631.9|93581.9|93983.1|93933.1|93983.1|93933.1|93608|93558|20667
1594087200000|2020-07-07 02:00:00|93983|93933|94074.9|94024.9|94085.8|94035.8|93907.8|93857.8|17233
1594090800000|2020-07-07 03:00:00|94073.5|94023.5|94011.4|93961.4|94074|94024|93981.8|93931.8|14496
1594094400000|2020-07-07 04:00:00|94009.5|93959.5|94005.4|93955.4|94086.5|94043.2|93971.2|93921.2|13058
1594098000000|2020-07-07 05:00:00|94005.3|93955.3|93926.3|93718.1|94119.5|94069.5|93923.7|93718.1|10901
1594101600000|2020-07-07 06:00:00|93946.9|93662.7|94372.7|94322.7|94378.6|94341.3|93902.7|93566.4|19616
1594105200000|2020-07-07 07:00:00|94371.6|94321.6|94413.2|94363.2|94632.8|94582.8|94284.1|94234.1|22824
1594108800000|2020-07-07 08:00:00|94409.7|94359.7|94681.1|94631.1|94708|94658|94333|94283|19835
1594112400000|2020-07-07 09:00:00|94682.6|94632.6|94505.5|94455.5|94754.5|94704.5|94503.4|94453.4|18563
1594116000000|2020-07-07 10:00:00|94503.9|94453.9|94469|94419|94667.5|94617.5|94460|94410|19162
1594119600000|2020-07-07 11:00:00|94469.2|94419.2|94331.3|94281.3|94539.1|94489.1|94240.7|94198.5|19098
1594123200000|2020-07-07 12:00:00|94331.7|94281.7|94248.2|94198.2|94497|94447.8|94247.9|94197.9|17833
1594126800000|2020-07-07 13:00:00|94249.8|94199.8|94347.7|94297.7|94406.6|94356.6|94135.7|94085.7|20993
1594130400000|2020-07-07 14:00:00|94349.5|94299.5|94512.1|94462.1|94647.1|94597.1|94160.3|94110.3|22366
1594134000000|2020-07-07 15:00:00|94511.4|94461.4|94383.4|94333.4|94572.8|94535|94235.7|94185.7|17381
1594137600000|2020-07-07 16:00:00|94383.7|94333.7|94607|94557|94664.7|94621.6|94259|94209|15278
1594141200000|2020-07-07 17:00:00|94607.9|94557.9|94588.1|94538.1|94709.3|94659.3|94584.1|94534.1|13512
1594144800000|2020-07-07 18:00:00|94588.3|94538.3|94668.4|94618.4|94780.5|94730.5|94564.3|94514.3|14217
1594148400000|2020-07-07 19:00:00|94668.5|94618.5|95012.1|94962.1|95022|94972|94632.8|94582.8|14394
1594152000000|2020-07-07 20:00:00|95012.5|94962.5|94976.1|94820.7|95047.9|94970.7|94880.2|94695.7|14172
1594155600000|2020-07-07 21:00:00|94993.1|94755.5|94996.3|94757.6|95188.8|94795|94954.8|94494.2|3552
1594159200000|2020-07-07 22:00:00|95021.9|94819.2|94976.2|94926.2|95059.5|94949.1|94943.1|94804.1|8355
1594162800000|2020-07-07 23:00:00|94986.2|94936.2|94906.3|94856.3|94986.2|94936.2|94807.8|94757.8|9684
1594166400000|2020-07-08 00:00:00|94906.4|94856.4|94923.3|94873.3|95037.8|94935.8|94763.9|94713.9|18852
1594170000000|2020-07-08 01:00:00|94923.8|94873.8|94797.7|94747.7|94943.9|94893.9|94695.7|94645.7|15015
1594173600000|2020-07-08 02:00:00|94799.9|94749.9|94753.1|94703.1|94907.5|94857.5|94732.3|94682.3|11702
1594177200000|2020-07-08 03:00:00|94753.3|94703.3|94733.7|94683.7|94766.2|94716.2|94680.1|94630.1|12031
1594180800000|2020-07-08 04:00:00|94731.6|94681.6|94826.4|94776.4|94840.1|94790.1|94726.1|94676.1|13767
1594184400000|2020-07-08 05:00:00|94831.9|94781.9|94835.2|94785.2|94875.8|94825.8|94753.9|94703.9|13372
1594188000000|2020-07-08 06:00:00|94837.1|94787.1|95038.1|94988.1|95162.8|95112.8|94822.7|94772.7|22327
1594191600000|2020-07-08 07:00:00|95038|94988|94639.2|94614.2|95112.8|95062.8|94562.9|94531.8|23492
1594195200000|2020-07-08 08:00:00|94637.6|94612.6|94847.4|94822.4|94868|94833.9|94581|94536.9|20655
1594198800000|2020-07-08 09:00:00|94848|94823|94933.9|94908.9|95190.1|95155.8|94786.7|94756.7|18897
1594202400000|2020-07-08 10:00:00|94932.9|94907.9|94772.7|94722.7|95024.5|94978.1|94755.7|94717.9|17960
1594206000000|2020-07-08 11:00:00|94772.6|94722.6|94660|94610|94923.5|94873.5|94531.7|94492.3|17441
1594209600000|2020-07-08 12:00:00|94659.7|94609.7|94736.5|94686.5|94982.3|94944.2|94604.3|94567.6|20163
1594213200000|2020-07-08 13:00:00|94738.8|94688.8|94237.8|94187.8|94794.1|94763.2|94123.8|94084.9|22726
1594216800000|2020-07-08 14:00:00|94236.3|94186.3|94049.7|94024.7|94373.2|94323.2|93976.2|93926.2|23148
1594220400000|2020-07-08 15:00:00|94049.8|94024.8|94206.5|94156.5|94519.9|94469.9|94023.1|93986|22561
1594224000000|2020-07-08 16:00:00|94206.3|94156.3|94075.9|94025.9|94215.9|94165.9|93894.6|93844.6|19974
1594227600000|2020-07-08 17:00:00|94076.2|94026.2|94111.3|94061.3|94244.3|94200.1|93996.4|93958.6|16334
1594231200000|2020-07-08 18:00:00|94112.2|94062.2|93962.7|93912.7|94121.3|94071.3|93927.1|93877.1|14945
1594234800000|2020-07-08 19:00:00|93962.9|93912.9|93890.6|93840.6|93975.8|93925.8|93866.4|93816.4|14960
1594238400000|2020-07-08 20:00:00|93890.3|93840.3|93948.8|93730.9|93948.8|93859|93758.9|93705.9|11658
1594242000000|2020-07-08 21:00:00|93964.6|93735.5|93978.6|93677.9|94105.6|93764.9|93919.5|93595.8|3820
1594245600000|2020-07-08 22:00:00|93981.8|93679.4|93818.5|93768.5|93993.2|93786.3|93789.2|93670.5|6412
1594249200000|2020-07-08 23:00:00|93804.5|93754.5|93711.3|93661.3|93869|93776.2|93700.5|93650.5|8645
1594252800000|2020-07-09 00:00:00|93712.5|93662.5|93825.3|93775.3|93849.3|93799.3|93622.1|93572.1|15979
1594256400000|2020-07-09 01:00:00|93823.2|93773.2|93776.8|93726.8|93908.6|93858.6|93707.9|93657.9|18193
1594260000000|2020-07-09 02:00:00|93778.2|93728.2|93713.6|93663.6|93848.1|93798.1|93685.4|93635.4|17197
1594263600000|2020-07-09 03:00:00|93714.4|93664.4|93553.1|93503.1|93790.3|93740.3|93519|93469|13652
1594267200000|2020-07-09 04:00:00|93553.4|93503.4|93539.1|93489.1|93594.6|93544.6|93433.7|93383.7|19772
1594270800000|2020-07-09 05:00:00|93538.5|93488.5|93603.9|93553.9|93709.8|93659.8|93511.6|93461.6|14563
1594274400000|2020-07-09 06:00:00|93606.1|93556.1|93608.1|93558.1|93768.3|93718.3|93523|93473|22407
1594278000000|2020-07-09 07:00:00|93610.7|93560.7|93792.8|93742.8|94045.6|93995.6|93508.8|93458.8|22718
1594281600000|2020-07-09 08:00:00|93792.6|93742.6|93910.6|93860.6|93931.5|93885.7|93678.3|93645.4|17358
1594285200000|2020-07-09 09:00:00|93909.1|93859.1|93741.1|93691.1|93973.8|93923.8|93697.1|93658.5|19060
1594288800000|2020-07-09 10:00:00|93740.4|93690.4|93864|93814|93988.6|93941.2|93714.8|93680.1|17607
1594292400000|2020-07-09 11:00:00|93863.8|93813.8|93667.9|93617.9|93868.1|93822|93602.9|93561.2|17918
1594296000000|2020-07-09 12:00:00|93667.4|93617.4|93601.4|93551.4|93743.3|93693.3|93530|93480|19025
1594299600000|2020-07-09 13:00:00|93601|93551|93746.2|93696.2|93862.1|93812.1|93527.2|93477.2|20407
1594303200000|2020-07-09 14:00:00|93748.2|93698.2|94384.5|94334.5|94461.9|94411.9|93662.4|93612.4|24801
1594306800000|2020-07-09 15:00:00|94384.6|94334.6|94597.2|94547.2|94721|94671|94351.4|94301.4|22446
1594310400000|2020-07-09 16:00:00|94597.3|94547.3|94602.5|94552.5|94647.8|94597.8|94403.3|94353.3|18465
1594314000000|2020-07-09 17:00:00|94603.8|94553.8|94638.9|94588.9|94650|94600|94483.3|94433.3|13819
1594317600000|2020-07-09 18:00:00|94637.4|94587.4|94517.2|94467.2|94667.7|94617.7|94496.5|94446.5|13670
1594321200000|2020-07-09 19:00:00|94516.9|94466.9|94652.6|94602.6|94739.1|94689.1|94515.7|94465.7|13504
1594324800000|2020-07-09 20:00:00|94653.9|94603.9|94721.4|94671.4|94861.1|94757.4|94634.3|94540.9|11288
1594328400000|2020-07-09 21:00:00|94749.1|94601|94942.2|94665.8|95206.2|94734|94715.2|94491.4|3504
1594332000000|2020-07-09 22:00:00|94951|94663.5|94734.7|94684.7|94990.6|94834.5|94689.7|94585.9|6504
1594335600000|2020-07-09 23:00:00|94723.6|94673.6|94693.1|94643.1|94783.9|94733.9|94644.4|94594.4|6095
1594339200000|2020-07-10 00:00:00|94694.4|94644.4|94925.6|94875.6|95002.8|94952.8|94694.4|94639.5|19846
1594342800000|2020-07-10 01:00:00|94924.7|94874.7|94877.1|94827.1|94991.3|94941.3|94844.6|94794.6|20430
1594346400000|2020-07-10 02:00:00|94877.2|94827.2|94986.1|94936.1|95024|94972.5|94870.5|94820.5|16147
1594350000000|2020-07-10 03:00:00|94986.8|94936.8|94954.9|94904.9|95079.7|95029.7|94928.3|94878.3|12922
1594353600000|2020-07-10 04:00:00|94954.4|94904.4|95098.3|95048.3|95110.7|95060.7|94947|94897|13566
1594357200000|2020-07-10 05:00:00|95098.5|95048.5|95378.7|95140.9|95403.6|95353.6|95098.5|95048.5|18561
1594360800000|2020-07-10 06:00:00|95377.7|95143.7|95393.9|95343.9|95499.5|95449.5|95156.6|95072.9|20420
1594364400000|2020-07-10 07:00:00|95394.4|95344.4|94970.4|94920.4|95422.2|95377.2|94925.1|94880.8|22433
1594368000000|2020-07-10 08:00:00|94970.7|94920.7|94958|94908|95076.9|95026.9|94848.3|94798.3|20497
1594371600000|2020-07-10 09:00:00|94959.7|94909.7|94839.4|94789.4|94995.4|94945.4|94831.4|94781.4|18483
1594375200000|2020-07-10 10:00:00|94840.9|94790.9|94856.1|94806.1|94920.1|94870.1|94792.3|94742.3|16909
1594378800000|2020-07-10 11:00:00|94855.9|94805.9|94902.5|94852.5|94924.9|94874.9|94652.1|94612.6|16187
1594382400000|2020-07-10 12:00:00|94903.3|94853.3|94715.4|94665.4|95154.8|95104.8|94661.2|94611.2|20711
1594386000000|2020-07-10 13:00:00|94713.5|94663.5|94519.9|94469.9|94717.6|94667.6|94365.9|94315.9|23590
1594389600000|2020-07-10 14:00:00|94518.9|94468.9|94180|94130|94684.9|94634.9|94130.3|94080.3|24084
1594393200000|2020-07-10 15:00:00|94181.2|94131.2|94223.1|94173.1|94377.6|94327.6|94181|94131|19291
1594396800000|2020-07-10 16:00:00|94222.9|94172.9|94559.8|94509.8|94645.2|94607.8|94214.7|94164.7|17192
1594400400000|2020-07-10 17:00:00|94560.1|94510.1|94394.9|94344.9|94591.6|94541.6|94357.4|94307.4|15517
1594404000000|2020-07-10 18:00:00|94392.5|94342.5|94456.8|94406.8|94524.1|94474.1|94373.9|94323.9|13656
1594407600000|2020-07-10 19:00:00|94456.3|94406.3|94711.9|94437.3|95441|94845|94366.9|94026.5|15344
1594411200000|2020-07-10 20:00:00|94682.8|94419.3|94492.4|94442.4|94947|94462.6|94335.2|93914.5|9417
1594584000000|2020-07-12 20:00:00|95084.3|94463.3|94867.6|94277.5|95084.3|94463.3|94851.9|94241.3|67
1594587600000|2020-07-12 21:00:00|94923|94302|94875.3|94286.6|94972.5|94395|94822.1|94248.2|1233
1594591200000|2020-07-12 22:00:00|94945.5|94344.5|94430.7|94234.1|94952.9|94470.1|94397.8|94171.4|12415
1594594800000|2020-07-12 23:00:00|94384.7|94334.7|94368.5|94318.5|94674.3|94366.6|94298.7|94157.5|12528
1594598400000|2020-07-13 00:00:00|94368.8|94318.8|94365.6|94315.6|94579.2|94496.2|94361.9|94270|10811
1594602000000|2020-07-13 01:00:00|94368|94318|94237.8|94187.8|94368.2|94318.2|94199.8|94149.8|11792
1594605600000|2020-07-13 02:00:00|94238.3|94188.3|94172.6|94122.6|94261.9|94211.9|94151.2|94101.2|8435
1594609200000|2020-07-13 03:00:00|94173.2|94123.2|94106.6|94056.6|94190|94140|94046.2|93996.2|8390
1594612800000|2020-07-13 04:00:00|94105.2|94055.2|94132.2|94082.2|94144.2|94094.2|94085.9|94035.9|6253
1594616400000|2020-07-13 05:00:00|94132.6|94082.6|93968.6|93918.6|94142.3|94092.3|93880.8|93830.8|9664
1594620000000|2020-07-13 06:00:00|93968.4|93918.4|94002.8|93977.8|94093.3|94058|93934.3|93884.6|18389
1594623600000|2020-07-13 07:00:00|94002.9|93977.9|94233.2|94208.2|94339.7|94300.4|93935.3|93910.3|20391
1594627200000|2020-07-13 08:00:00|94233.1|94208.1|94582.6|94557.6|94670.6|94623.3|94208.4|94183.4|18525
1594630800000|2020-07-13 09:00:00|94581.3|94556.3|94353.6|94328.6|94588.7|94563.7|94272.5|94247.5|17241
1594634400000|2020-07-13 10:00:00|94353|94328|94229.4|94204.4|94359|94334|94149.7|94124.7|16534
1594638000000|2020-07-13 11:00:00|94226.9|94201.9|94034.6|93984.6|94227.3|94202.3|93980|93945.5|18262
1594641600000|2020-07-13 12:00:00|94034.5|93984.5|94198|94148|94279.6|94229.6|93997.1|93947.1|19474
1594645200000|2020-07-13 13:00:00|94200.4|94150.4|93986.6|93936.6|94202.4|94152.4|93783.2|93733.2|22214
1594648800000|2020-07-13 14:00:00|93986.8|93936.8|93726.1|93676.1|93988.1|93938.1|93701.9|93651.9|21486
1594652400000|2020-07-13 15:00:00|93726.3|93676.3|93711.1|93661.1|93881.7|93831.7|93644.3|93594.3|21594
1594656000000|2020-07-13 16:00:00|93712.5|93662.5|93741.1|93691.1|93803.2|93753.2|93642.4|93592.4|16149
1594659600000|2020-07-13 17:00:00|93741|93691|93703.4|93653.4|93749.3|93699.3|93635.6|93585.6|11744
1594663200000|2020-07-13 18:00:00|93703.5|93653.5|94088.7|94038.7|94168.9|94118.9|93698.5|93648.5|16876
1594666800000|2020-07-13 19:00:00|94089.3|94039.3|94427.6|94377.6|94600.5|94550.5|94089.3|94039.3|19329
1594670400000|2020-07-13 20:00:00|94427.7|94377.7|94624.5|94480.7|94729.6|94631.6|94427.7|94377.7|13527
1594674000000|2020-07-13 21:00:00|94635.5|94450|94722.7|94417.5|94858.9|94537.9|94562.8|94335.9|4465
1594677600000|2020-07-13 22:00:00|94723.6|94419.1|94510|94460|94900.4|94485.2|94460.7|94350.6|10802
1594681200000|2020-07-13 23:00:00|94493|94443|94529.9|94479.9|94537.3|94487.3|94457.7|94394|6452
1594684800000|2020-07-14 00:00:00|94529.5|94479.5|94604.2|94554.2|94698.2|94648.2|94504.4|94454.4|14979
1594688400000|2020-07-14 01:00:00|94604.1|94554.1|94691.7|94641.7|94770.2|94720.2|94554|94504|13102
1594692000000|2020-07-14 02:00:00|94690.4|94640.4|94723.1|94673.1|94797.5|94747.5|94587.4|94537.4|15919
1594695600000|2020-07-14 03:00:00|94722.8|94672.8|94705.2|94655.2|94764.1|94714.1|94628.5|94578.5|12249
1594699200000|2020-07-14 04:00:00|94705.9|94655.9|94584.5|94534.5|94711.7|94661.7|94580.9|94530.9|6797
1594702800000|2020-07-14 05:00:00|94583.5|94533.5|94608.1|94558.1|94658.9|94608.9|94521.4|94471.4|11517
1594706400000|2020-07-14 06:00:00|94607.7|94557.7|94501.4|94451.4|94623.1|94573.1|94362.8|94312.8|18270
1594710000000|2020-07-14 07:00:00|94501.3|94451.3|94755.1|94705.1|94866.5|94816.5|94448.3|94398.3|21430
1594713600000|2020-07-14 08:00:00|94755|94705|94596.5|94546.5|94775.7|94725.7|94530.7|94480.7|20272
1594717200000|2020-07-14 09:00:00|94599.9|94549.9|94433.9|94383.9|94636.3|94586.3|94401.7|94351.7|19839
1594720800000|2020-07-14 10:00:00|94434.8|94384.8|94274.8|94224.8|94510.6|94460.6|94264.4|94214.4|20412
1594724400000|2020-07-14 11:00:00|94274.5|94224.5|94173.1|94123.1|94394.2|94344.2|94143.2|94104.7|20132
1594728000000|2020-07-14 12:00:00|94172.1|94122.1|94366.9|94316.9|94463.8|94413.8|94095.2|94045.2|20350
1594731600000|2020-07-14 13:00:00|94365.9|94315.9|94244.3|94194.3|94651.3|94601.3|94077.3|94027.3|24588
1594735200000|2020-07-14 14:00:00|94245.4|94195.4|94003.5|93978.5|94420.9|94370.9|93894.2|93844.2|25666
1594738800000|2020-07-14 15:00:00|94015.3|93965.3|93907.3|93857.3|94144.3|94094.3|93830.6|93780.6|21905
1594742400000|2020-07-14 16:00:00|93905.6|93855.6|94038.3|93988.3|94056.4|94006.4|93870.3|93820.3|17207
1594746000000|2020-07-14 17:00:00|94040.3|93990.3|94059.5|94009.5|94149.4|94099.4|93975.1|93925.1|13373
1594749600000|2020-07-14 18:00:00|94059.7|94009.7|94068.4|94018.4|94117|94067|93954.6|93904.6|14751
1594753200000|2020-07-14 19:00:00|94069.1|94019.1|93976.3|93926.3|94235.7|94185.7|93961|93911|15578
1594756800000|2020-07-14 20:00:00|93973.7|93923.7|94268.9|93745.4|94268.9|93927.8|93784.9|93670.1|11410
1594760400000|2020-07-14 21:00:00|94268.5|93747.7|94043.9|93611.7|94442.8|93841.8|93975.5|93535.8|3432
1594764000000|2020-07-14 22:00:00|94033.9|93608.4|93679.8|93629.8|94419.9|93818.9|93649|93564.2|8776
1594767600000|2020-07-14 23:00:00|93673.5|93623.5|93676.6|93626.6|93717.8|93667.8|93632|93572|9147
1594771200000|2020-07-15 00:00:00|93673.3|93623.3|93661.4|93611.4|93778.4|93705.7|93555.1|93461.2|18294
1594774800000|2020-07-15 01:00:00|93664.1|93614.1|93501.4|93451.4|93802.8|93724|93490.7|93424.5|14897
1594778400000|2020-07-15 02:00:00|93502.4|93452.4|93660.2|93610.2|93682.6|93632.6|93502.4|93452.4|13159
1594782000000|2020-07-15 03:00:00|93659.2|93609.2|93687.5|93637.5|93770.5|93720.5|93581.3|93531.3|13721
1594785600000|2020-07-15 04:00:00|93687.4|93637.4|93704.3|93654.3|93752.9|93702.9|93654.3|93604.3|10992
1594789200000|2020-07-15 05:00:00|93704.5|93654.5|93622.4|93572.4|93759.6|93709.6|93613.2|93563.2|11080
1594792800000|2020-07-15 06:00:00|93618.7|93568.7|93653|93603|93676.1|93626.1|93419.2|93378.1|16442
1594796400000|2020-07-15 07:00:00|93653.3|93603.3|93260.3|93210.3|93735.7|93685.7|93122.6|93072.6|21971
1594800000000|2020-07-15 08:00:00|93259.6|93209.6|93263.5|93238.5|93436.5|93397.8|93148|93098|20653
1594803600000|2020-07-15 09:00:00|93264.5|93239.5|93392.6|93342.6|93433.8|93402.4|93257.7|93220|17391
1594807200000|2020-07-15 10:00:00|93392.4|93342.4|93175.9|93150.9|93393.7|93357.8|93098|93065.6|17173
1594810800000|2020-07-15 11:00:00|93186.1|93136.1|92963.2|92938.2|93267.4|93217.4|92944.6|92914.6|18497
1594814400000|2020-07-15 12:00:00|92962.6|92937.6|92865.9|92840.9|93006.5|92967|92838.2|92789.7|19863
1594818000000|2020-07-15 13:00:00|92865.8|92840.8|93200.5|93150.5|93220.5|93170.5|92759.9|92709.9|23276
1594821600000|2020-07-15 14:00:00|93203.1|93153.1|93037.7|92987.7|93404.2|93354.2|92916.8|92887.4|23939
1594825200000|2020-07-15 15:00:00|93036|92986|93224.7|93174.7|93284|93234|92907.7|92857.7|21728
1594828800000|2020-07-15 16:00:00|93224.5|93174.5|93140.1|93090.1|93323.5|93273.5|93113.5|93063.5|17056
1594832400000|2020-07-15 17:00:00|93140|93090|93050.9|93000.9|93182.8|93139.7|92982.3|92932.3|15014
1594836000000|2020-07-15 18:00:00|93050.5|93000.5|92933.4|92883.4|93059.7|93009.7|92805.2|92755.2|14810
1594839600000|2020-07-15 19:00:00|92933.2|92883.2|92861.8|92811.8|93027.1|92977.1|92832.9|92782.9|12836
1594843200000|2020-07-15 20:00:00|92861.4|92811.4|92742.5|92692.5|92874.8|92830.4|92682.5|92632.5|8706
1594846800000|2020-07-15 21:00:00|92742.7|92692.7|92881.9|92686.9|93236.2|92761.9|92742.7|92587.3|2714
1594850400000|2020-07-15 22:00:00|92860.2|92684|92840.7|92712.2|92911.8|92764.1|92682.8|92584.9|15516
1594854000000|2020-07-15 23:00:00|92849|92709|92816.5|92766.5|92851.1|92772.1|92766.9|92691.9|7481
1594857600000|2020-07-16 00:00:00|92821.8|92771.8|93058.5|93008.5|93162.5|93112.5|92821.8|92771.8|13119
1594861200000|2020-07-16 01:00:00|93058.6|93008.6|93068.9|93018.9|93165.6|93115.6|92969.1|92919.1|15016
1594864800000|2020-07-16 02:00:00|93067.9|93017.9|93121.5|93071.5|93300.6|93250.6|92982.9|92932.9|13875
1594868400000|2020-07-16 03:00:00|93117.4|93067.4|93179.1|93129.1|93271.6|93221.6|93117.4|93067.4|9783
1594872000000|2020-07-16 04:00:00|93179.7|93129.7|93160.5|93110.5|93202.1|93160.8|93137.7|93091.1|7269
1594875600000|2020-07-16 05:00:00|93160.9|93110.9|93195.5|93145.5|93279.3|93229.3|93145.8|93095.8|12277
1594879200000|2020-07-16 06:00:00|93193.5|93143.5|93360.2|93310.2|93387.5|93344.3|93046.6|92996.6|20068
1594882800000|2020-07-16 07:00:00|93360.5|93310.5|93165.2|93115.2|93404.1|93354.1|93100.8|93063|21809
1594886400000|2020-07-16 08:00:00|93164|93114|93432.8|93382.8|93513.1|93476.8|93095.9|93060.8|21478
1594890000000|2020-07-16 09:00:00|93430.9|93380.9|93509.2|93459.2|93510.8|93460.8|93318.6|93268.6|20031
1594893600000|2020-07-16 10:00:00|93508.8|93458.8|93334.8|93284.8|93532.4|93494.3|93266.4|93225.7|17278
1594897200000|2020-07-16 11:00:00|93334.9|93284.9|93070.4|93020.4|93340.7|93300|93042.1|92992.1|19109
1594900800000|2020-07-16 12:00:00|93074.1|93024.1|93079|93029|93193.2|93143.2|92899.3|92849.3|21718
1594904400000|2020-07-16 13:00:00|93079.8|93029.8|92820.7|92770.7|93245.5|93195.5|92706.4|92656.4|22700
1594908000000|2020-07-16 14:00:00|92820.9|92770.9|92622.4|92572.4|92902.1|92852.1|92544.9|92494.9|22324
1594911600000|2020-07-16 15:00:00|92623.5|92573.5|92562.8|92512.8|92786.4|92736.4|92520.2|92477.3|17796
1594915200000|2020-07-16 16:00:00|92562.9|92512.9|92892.5|92842.5|92898.2|92848.2|92524.9|92487.3|16266
1594918800000|2020-07-16 17:00:00|92892.8|92842.8|93097.3|93047.3|93152.8|93102.8|92853.3|92803.3|17614
1594922400000|2020-07-16 18:00:00|93097|93047|93177.8|93127.8|93211.3|93161.3|93071.6|93021.6|13577
1594926000000|2020-07-16 19:00:00|93177.9|93127.9|93095.5|93045.5|93262|93212|93065.4|93015.4|13733
1594929600000|2020-07-16 20:00:00|93096.6|93046.6|93175.2|92881.5|93218.9|93154.2|93090.8|92841.3|9781
1594933200000|2020-07-16 21:00:00|93162.8|92857.4|93200.9|93026.4|93466.3|93080.4|93130.4|92792.2|3478
1594936800000|2020-07-16 22:00:00|93203.2|93026.5|93027.8|92977.8|93233.2|93116.7|93015.6|92830.4|11001
1594940400000|2020-07-16 23:00:00|93068.7|92930.6|92996.3|92946.3|93096|93036.7|92988.9|92908.1|10309
1594944000000|2020-07-17 00:00:00|92997.7|92947.7|93035.9|92985.9|93071.6|93021.6|92926.5|92876.5|14461
1594947600000|2020-07-17 01:00:00|93036.5|92986.5|93092.5|93042.5|93116.1|93066.1|93029|92979|19491
1594951200000|2020-07-17 02:00:00|93091|93041|93006.7|92956.7|93101.6|93051.6|92931.7|92881.7|14125
1594954800000|2020-07-17 03:00:00|93008.1|92958.1|92931.7|92881.7|93044.7|92994.7|92920.7|92870.7|9678
1594958400000|2020-07-17 04:00:00|92933.3|92883.3|92956.9|92906.9|92971.8|92921.8|92920|92870|8752
1594962000000|2020-07-17 05:00:00|92954.8|92904.8|93036.9|92986.9|93095.1|93045.1|92949.2|92899.2|10359
1594965600000|2020-07-17 06:00:00|93037|92987|93100.5|93050.5|93107.2|93057.2|92984.7|92934.7|19185
1594969200000|2020-07-17 07:00:00|93104.7|93054.7|93077.5|93027.5|93142.2|93092.2|92946.6|92904.6|16859
1594972800000|2020-07-17 08:00:00|93075.1|93025.1|92845.4|92795.4|93179.8|93129.8|92837.4|92787.4|19050
1594976400000|2020-07-17 09:00:00|92844.6|92794.6|92971.4|92921.4|92978|92928|92796.5|92746.5|18695
1594980000000|2020-07-17 10:00:00|92971.9|92921.9|92750.5|92700.5|92982.4|92932.4|92741.9|92691.9|16586
1594983600000|2020-07-17 11:00:00|92750.6|92700.6|92871.3|92846.3|92922.7|92882.6|92724.4|92680.5|15374
1594987200000|2020-07-17 12:00:00|92871.1|92846.1|92936.4|92886.4|92949.6|92899.6|92748.7|92706.2|17492
1594990800000|2020-07-17 13:00:00|92935.9|92885.9|92856.1|92806.1|92940.8|92895.9|92727.4|92677.4|20119
1594994400000|2020-07-17 14:00:00|92859.8|92809.8|92925.4|92875.4|92976.5|92926.5|92709.2|92659.2|21695
1594998000000|2020-07-17 15:00:00|92925.2|92875.2|92745.7|92695.7|92929.7|92879.7|92739.7|92689.7|17198
1595001600000|2020-07-17 16:00:00|92745.1|92695.1|92833.7|92783.7|92841.5|92791.5|92712.9|92662.9|12472
1595005200000|2020-07-17 17:00:00|92832.7|92782.7|92870.4|92820.4|92880.9|92830.9|92767.7|92717.7|11876
1595008800000|2020-07-17 18:00:00|92868.8|92818.8|92792.9|92742.9|92914|92864|92763.3|92713.3|10670
1595012400000|2020-07-17 19:00:00|92796|92746|92823.8|92773.8|92887.8|92837.8|92749.3|92699.3|10160
1595016000000|2020-07-17 20:00:00|92825.2|92775.2|93115.4|92797.4|93148.4|92967.3|92823.5|92699.5|17239
1595188800000|2020-07-19 20:00:00|93034.7|92984.7|93024.8|92974.8|93307|93009.1|92969.9|92698.2|117
1595192400000|2020-07-19 21:00:00|93250|92838.4|93100.2|92740.1|93250|92980.7|92912.4|92607.2|2021
1595196000000|2020-07-19 22:00:00|93088.8|92751.2|92850|92629.8|93180.7|92981.4|92765.4|92508.3|9720
1595199600000|2020-07-19 23:00:00|92881|92580|92787.4|92737.4|92997.3|92852.7|92715.5|92580|6371
1595203200000|2020-07-20 00:00:00|92787|92737|93068.5|93018.5|93099.2|93049.2|92759.4|92709.4|12935
1595206800000|2020-07-20 01:00:00|93068.4|93018.4|93152.3|93102.3|93186.2|93136.2|93057.8|93007.8|14375
1595210400000|2020-07-20 02:00:00|93153|93103|93129.6|93079.6|93166.7|93116.7|93035.3|92985.3|12366
1595214000000|2020-07-20 03:00:00|93128.5|93078.5|93085.1|93035.1|93162.4|93107.9|93021.1|92943.2|8022
1595217600000|2020-07-20 04:00:00|93084.8|93034.8|92851.1|92801.1|93106.5|93056.5|92851.1|92801.1|10279
1595221200000|2020-07-20 05:00:00|92845.8|92795.8|92760.6|92710.6|92906.4|92856.4|92728|92678|16552
1595224800000|2020-07-20 06:00:00|92759.4|92709.4|92728.3|92678.3|92815.8|92765.8|92600.7|92550.7|19674
1595228400000|2020-07-20 07:00:00|92729.9|92679.9|92695.8|92645.8|92898.8|92848.8|92642.8|92592.8|20928
1595232000000|2020-07-20 08:00:00|92695.3|92645.3|92635.1|92585.1|92877.3|92827.3|92562|92512|20103
1595235600000|2020-07-20 09:00:00|92635.8|92585.8|92631.1|92581.1|92687.5|92637.5|92561.4|92511.4|17496
1595239200000|2020-07-20 10:00:00|92631.4|92581.4|92601.3|92551.3|92696.5|92658.2|92533.9|92483.9|15315
1595242800000|2020-07-20 11:00:00|92599|92549|92683.8|92633.8|92699.5|92654.1|92474.9|92424.9|17770
1595246400000|2020-07-20 12:00:00|92683.5|92633.5|92907.9|92857.9|92943.1|92893.1|92596.9|92558.7|19149
1595250000000|2020-07-20 13:00:00|92907.5|92857.5|92949.1|92899.1|93053.4|93003.4|92662.6|92612.6|21524
1595253600000|2020-07-20 14:00:00|92951.2|92901.2|92497.1|92447.1|93044.1|92994.1|92455.1|92405.1|21901
1595257200000|2020-07-20 15:00:00|92496.7|92446.7|92516.2|92466.2|92582.8|92532.8|92428.6|92378.6|17270
1595260800000|2020-07-20 16:00:00|92516.6|92466.6|92479.4|92429.4|92609.7|92559.7|92387.7|92337.7|14563
1595264400000|2020-07-20 17:00:00|92479.5|92429.5|92388.3|92338.3|92483.3|92433.3|92356|92306|12315
1595268000000|2020-07-20 18:00:00|92388.4|92338.4|92351.5|92301.5|92397.8|92347.8|92324.3|92274.3|12747
1595271600000|2020-07-20 19:00:00|92352.3|92302.3|92314.2|92264.2|92365.8|92315.8|92281.6|92245.1|9577
1595275200000|2020-07-20 20:00:00|92314.1|92264.1|92360|92178|92760.1|92288.9|92242.8|92053.8|6441
1595278800000|2020-07-20 21:00:00|92444.5|92174.3|92695.8|92129.5|92800.6|92212.7|92394.9|91995|2401
1595282400000|2020-07-20 22:00:00|92698.9|92130.5|92321.7|92271.7|92725.7|92305.4|92231.1|91929.3|5776
1595286000000|2020-07-20 23:00:00|92319.4|92269.4|92231.3|92181.3|92356.2|92279.5|92193.2|92143.2|10607
1595289600000|2020-07-21 00:00:00|92231.1|92181.1|92122.4|92072.4|92231.1|92181.1|92041.1|91991.1|12905
1595293200000|2020-07-21 01:00:00|92120.7|92070.7|92106|92056|92145.9|92095.9|92030.9|91980.9|14619
1595296800000|2020-07-21 02:00:00|92106.1|92056.1|92093|92043|92115.1|92065.1|92064.8|92014.8|8878
1595300400000|2020-07-21 03:00:00|92093.5|92043.5|92167.7|92117.7|92207.8|92157.8|92009.2|91959.2|14437
1595304000000|2020-07-21 04:00:00|92169.9|92119.9|92267.7|92217.7|92336.7|92286.7|92135.3|92085.3|13367
1595307600000|2020-07-21 05:00:00|92267.3|92217.3|92064.6|92014.6|92285.5|92235.5|92064.1|92014.1|14540
1595311200000|2020-07-21 06:00:00|92067.2|92017.2|92128.5|92103.5|92129.9|92103.6|91960.5|91910.5|16617
1595314800000|2020-07-21 07:00:00|92127.7|92102.7|92081.1|92056.1|92129.1|92104.1|91850.3|91825.3|20097
1595318400000|2020-07-21 08:00:00|92076.9|92051.9|91860.6|91835.6|92112|92087|91766.5|91741.5|17198
1595322000000|2020-07-21 09:00:00|91863|91838|91882.7|91857.7|92055.9|92030.9|91834|91809|15538
1595325600000|2020-07-21 10:00:00|91883.1|91858.1|91772.7|91747.7|91884.5|91859.5|91605.6|91580.6|15443
1595329200000|2020-07-21 11:00:00|91771.6|91746.6|91743.6|91718.6|91839.9|91814.9|91648.5|91623.5|15509
1595332800000|2020-07-21 12:00:00|91743.9|91718.9|91644.6|91619.6|91765.1|91730.3|91530.5|91505.5|16282
1595336400000|2020-07-21 13:00:00|91644|91619|91454.4|91404.4|91773|91738.3|91340|91306.3|20185
1595340000000|2020-07-21 14:00:00|91453|91403|91382.6|91357.6|91613|91569.4|91334.3|91300|22910
1595343600000|2020-07-21 15:00:00|91383|91358|91304.4|91254.4|91411.9|91375.9|91192.7|91158|19408
1595347200000|2020-07-21 16:00:00|91305.2|91255.2|91179.6|91129.6|91372.5|91322.5|91158.7|91108.7|18063
1595350800000|2020-07-21 17:00:00|91180.1|91130.1|90950.7|90900.7|91218.9|91168.9|90905.8|90855.8|17743
1595354400000|2020-07-21 18:00:00|90951.2|90901.2|90971.6|90921.6|91051.7|91001.7|90842.1|90792.1|17049
1595358000000|2020-07-21 19:00:00|90971.7|90921.7|91189.2|91139.2|91249.2|91199.2|90941.4|90891.4|16891
1595361600000|2020-07-21 20:00:00|91189.5|91139.5|91208.6|91048.6|91273.4|91181.8|91122.2|91003.4|9309
1595365200000|2020-07-21 21:00:00|91293.4|91019.8|91364.5|90873.4|91833.3|91237.3|91220.6|90829.9|2969
1595368800000|2020-07-21 22:00:00|91360.9|90869.4|91080.6|90932.1|91360.9|91096.8|90908.7|90672.2|10119
1595372400000|2020-07-21 23:00:00|91025.6|90975.6|91030|90980|91120.3|91030.9|90949.2|90866.2|7610
1595376000000|2020-07-22 00:00:00|91028.8|90978.8|91118.3|91068.3|91292.1|91093.2|90917.4|90794.7|12073
1595379600000|2020-07-22 01:00:00|91118.1|91068.1|90990.3|90940.3|91126|91076|90975.9|90924.3|14179
1595383200000|2020-07-22 02:00:00|90987.8|90937.8|90951.6|90901.6|91034.7|90982.7|90894.4|90844.4|11006
1595386800000|2020-07-22 03:00:00|90952.7|90902.7|91029.5|90979.5|91038.2|90988.2|90916.5|90866.5|8785
1595390400000|2020-07-22 04:00:00|91029.9|90979.9|91014.8|90964.8|91083.3|91033.3|90993.6|90943.6|8455
1595394000000|2020-07-22 05:00:00|91015.2|90965.2|91034.7|90984.7|91145.2|91095.2|90964.5|90914.5|11794
1595397600000|2020-07-22 06:00:00|91029.6|90979.6|91183|91133|91256.3|91206.3|90993.3|90943.3|22094
1595401200000|2020-07-22 07:00:00|91180.2|91130.2|91543.3|91493.3|91656.5|91606.5|90961.7|90911.7|24806
1595404800000|2020-07-22 08:00:00|91544|91494|91675.9|91625.9|91867.7|91817.7|91422.3|91372.3|24921
1595408400000|2020-07-22 09:00:00|91676.2|91626.2|91474.9|91424.9|91831.7|91781.7|91453.9|91403.9|22440
1595412000000|2020-07-22 10:00:00|91476.4|91426.4|91243.2|91193.2|91545.5|91495.5|91199.6|91149.6|22305
1595415600000|2020-07-22 11:00:00|91242.4|91192.4|91080.8|91030.8|91362.5|91312.5|90978.5|90928.5|22207
1595419200000|2020-07-22 12:00:00|91077.1|91027.1|90960.3|90910.3|91148|91098|90874.8|90824.8|22365
1595422800000|2020-07-22 13:00:00|90959.4|90909.4|91116.8|91066.8|91341.2|91291.2|90953.2|90903.2|23537
1595426400000|2020-07-22 14:00:00|91117.2|91067.2|91265|91215|91421.5|91371.5|91089.9|91039.9|24053
1595430000000|2020-07-22 15:00:00|91264.3|91214.3|91303.9|91253.9|91482.3|91432.3|91229.3|91179.3|20177
1595433600000|2020-07-22 16:00:00|91304.5|91254.5|91353.2|91303.2|91381.8|91331.8|91221.7|91171.7|16607
1595437200000|2020-07-22 17:00:00|91353.6|91303.6|91500.7|91450.7|91515.9|91465.9|91315.7|91265.7|13720
1595440800000|2020-07-22 18:00:00|91501.2|91451.2|91558.2|91508.2|91627|91580.8|91429|91379|12152
1595444400000|2020-07-22 19:00:00|91558.3|91508.3|91539.7|91489.7|91625.1|91575.1|91504.1|91454.1|12096
1595448000000|2020-07-22 20:00:00|91540.2|91490.2|91540.7|90944.7|91685.3|91587.1|91521.3|90925.3|8221
1595451600000|2020-07-22 21:00:00|91458.7|90862.7|91626.9|91471|91840.2|91562.6|91359.8|90763.8|4405
1595455200000|2020-07-22 22:00:00|91611|91482.8|91577.1|91527.1|91661.2|91570.6|91520.9|91450.1|6373
1595458800000|2020-07-22 23:00:00|91616|91491|91654.4|91604.4|91669.8|91619.8|91557.4|91487.8|6198
1595462400000|2020-07-23 00:00:00|91657.5|91607.5|91643.5|91593.5|91669.9|91619.9|91566|91516|11079
1595466000000|2020-07-23 01:00:00|91647|91597|91633.7|91583.7|91735.4|91685.4|91549.7|91499.7|13823
1595469600000|2020-07-23 02:00:00|91633.8|91583.8|91730.7|91680.7|91767.7|91717.7|91586|91536|12180
1595473200000|2020-07-23 03:00:00|91732.9|91682.9|91613.7|91563.7|91744|91694|91605.7|91555.7|9137
1595476800000|2020-07-23 04:00:00|91614.4|91564.4|91580.2|91530.2|91632|91582|91564.7|91514.7|8821
1595480400000|2020-07-23 05:00:00|91580.3|91530.3|91522|91316.7|91602.2|91552.2|91500.8|91238.9|10786
1595484000000|2020-07-23 06:00:00|91517.3|91311.2|91294.1|91269.1|91547.8|91460.6|91266.7|91234.4|17522
1595487600000|2020-07-23 07:00:00|91292.8|91267.8|91169.8|91144.8|91450.1|91414.1|91160.5|91123.4|20291
1595491200000|2020-07-23 08:00:00|91169.2|91144.2|91223.2|91198.2|91304.5|91279.5|91048.9|91015.7|18527
1595494800000|2020-07-23 09:00:00|91222.1|91197.1|91359.5|91334.5|91434.3|91395.3|91177.4|91152.4|16346
1595498400000|2020-07-23 10:00:00|91355.2|91330.2|91548.4|91523.4|91605.4|91576|91278.4|91253.4|15847
1595502000000|2020-07-23 11:00:00|91547.4|91522.4|91714.8|91689.8|91801.9|91776.8|91493.6|91468.6|17630
1595505600000|2020-07-23 12:00:00|91715.2|91690.2|92241.1|92191.1|92244.4|92194.4|91662|91637|19207
1595509200000|2020-07-23 13:00:00|92241.3|92191.3|91735.2|91685.2|92253.4|92205.9|91685.9|91660.9|20902
1595512800000|2020-07-23 14:00:00|91734.7|91684.7|91711.8|91686.8|91935.2|91910.2|91566.8|91541.8|20312
1595516400000|2020-07-23 15:00:00|91710.2|91685.2|91585|91535|91930.7|91880.7|91512.2|91465.2|22179
1595520000000|2020-07-23 16:00:00|91583.6|91533.6|91857.6|91807.6|91888.6|91848.7|91575.6|91529.2|17823
1595523600000|2020-07-23 17:00:00|91857.5|91807.5|92138.4|92088.4|92185.8|92135.8|91769.8|91744.8|17116
1595527200000|2020-07-23 18:00:00|92138.8|92088.8|92158.5|92133.5|92407.7|92363.6|92121.1|92080.8|19462
1595530800000|2020-07-23 19:00:00|92159.3|92134.3|92280.7|92230.7|92321.8|92280.3|92146.9|92107.7|19388
1595534400000|2020-07-23 20:00:00|92281|92231|92411.3|92124.4|92652.8|92303.5|92235.5|92067.7|10506
1595538000000|2020-07-23 21:00:00|92439.2|92128.8|92360|92095.9|92740.1|92182.6|92206.3|91976.1|3601
1595541600000|2020-07-23 22:00:00|92305.2|92086.7|92151.9|92101.9|92499.5|92242.8|92126.1|92012.3|9360
1595545200000|2020-07-23 23:00:00|92151.2|92101.2|92220.2|92170.2|92232.3|92182.3|92128.4|92063|9151
1595548800000|2020-07-24 00:00:00|92218.1|92168.1|91925.9|91875.9|92282.4|92232.6|91894.6|91844.6|11411
1595552400000|2020-07-24 01:00:00|91927.3|91877.3|91958.1|91908.1|92101.9|92051.9|91895.5|91841|13460
1595556000000|2020-07-24 02:00:00|91958.5|91908.5|91987.8|91937.8|92115.5|92065.5|91955.6|91898|11936
1595559600000|2020-07-24 03:00:00|91986.8|91936.8|92078.5|92028.5|92168.5|92118.5|91942.9|91892.9|10704
1595563200000|2020-07-24 04:00:00|92078.2|92028.2|92345.6|92295.6|92365.5|92315.5|92068.8|92018.8|11660
1595566800000|2020-07-24 05:00:00|92343.9|92293.9|92381.2|92331.2|92481.5|92431.5|92343.9|92293.9|13569
1595570400000|2020-07-24 06:00:00|92380.1|92330.1|92345.8|92295.8|92414.8|92370.3|92162.3|92112.3|20858
1595574000000|2020-07-24 07:00:00|92345.5|92295.5|92434.3|92384.3|92614.9|92572.8|92175|92125|23208
1595577600000|2020-07-24 08:00:00|92433.6|92383.6|92326.4|92301.4|92548.1|92503.2|92245.3|92195.3|22568
1595581200000|2020-07-24 09:00:00|92326.3|92301.3|92179.7|92129.7|92415.5|92365.5|92112.8|92063.4|21161
1595584800000|2020-07-24 10:00:00|92180.8|92130.8|92443.8|92393.8|92490.5|92440.5|92075.7|92041.3|21657
1595588400000|2020-07-24 11:00:00|92443.5|92393.5|92245.7|92195.7|92445.1|92402.4|92215.4|92176.9|20362
1595592000000|2020-07-24 12:00:00|92245.6|92195.6|92152.7|92102.7|92266.4|92216.4|92062.7|92012.7|23350
1595595600000|2020-07-24 13:00:00|92154|92104|92144.5|92094.5|92405.3|92245|92026.4|91892.3|25626
1595599200000|2020-07-24 14:00:00|92144.3|92094.3|91848.7|91798.7|92185.4|92135.4|91702|91652|24953
1595602800000|2020-07-24 15:00:00|91854.2|91804.2|91965|91915|91998.9|91948.9|91788.9|91738.9|21323
1595606400000|2020-07-24 16:00:00|91965.8|91915.8|91961.2|91911.2|92020.9|91980|91889.2|91841.1|16198
1595610000000|2020-07-24 17:00:00|91961.4|91911.4|91834.2|91784.2|91995.3|91945.3|91803.3|91756|15382
1595613600000|2020-07-24 18:00:00|91835.6|91785.6|91656.4|91631.4|91836.3|91786.3|91639.2|91603.4|14777
1595617200000|2020-07-24 19:00:00|91656.8|91631.8|91588.4|91538.4|91702.2|91662.4|91527.3|91477.3|12241
1595620800000|2020-07-24 20:00:00|91572.8|91547.8|91736.3|91485.8|92184.6|91662.7|91422.3|91276.4|11725
1595793600000|2020-07-26 20:00:00|92018.1|91397.1|91609.5|91539.5|92158.5|91579.2|91531.5|91247.1|233
1595797200000|2020-07-26 21:00:00|91608.6|91538.6|92076.2|91455.2|92170.3|91589.3|91531|91232.8|1061
1595800800000|2020-07-26 22:00:00|92023.1|91402.1|91662.3|91506.3|92147.8|91717.8|91490.6|91218.2|17786
1595804400000|2020-07-26 23:00:00|91672|91502.3|91606.9|91556.9|91810.6|91655.4|91442.1|91328.9|18394
1595808000000|2020-07-27 00:00:00|91607.5|91557.5|91092.8|91042.8|91643.8|91568.3|91050|90966.8|16013
1595811600000|2020-07-27 01:00:00|91092.5|91042.5|91036.2|90986.2|91109.2|91059.2|91004.8|90954.8|13661
1595815200000|2020-07-27 02:00:00|91035.9|90985.9|90877.5|90827.5|91065.5|91015.5|90820.6|90770.6|12113
1595818800000|2020-07-27 03:00:00|90879.9|90829.9|90906.7|90856.7|90909.5|90859.5|90752.2|90702.2|17726
1595822400000|2020-07-27 04:00:00|90906.3|90856.3|90904|90854|90965.8|90915.8|90860.8|90810.8|12136
1595826000000|2020-07-27 05:00:00|90905.5|90855.5|91006.7|90956.7|91059|91009|90899.6|90849.6|14823
1595829600000|2020-07-27 06:00:00|91011|90961|91085.6|91035.6|91097|91056.6|90883.9|90855.1|20072
1595833200000|2020-07-27 07:00:00|91070.6|91045.6|91169|90573|91376.3|91326.3|91002.8|90533.9|20961
1595836800000|2020-07-27 08:00:00|91208.4|90640.1|91117.8|91067.8|91243.9|91131.6|90926.1|90505.7|20213
1595840400000|2020-07-27 09:00:00|91117.7|91067.7|91079|91029|91197.2|91157.8|90951.8|90926.8|18516
1595844000000|2020-07-27 10:00:00|91079.4|91029.4|90846.8|90796.8|91126.9|91101.9|90816.2|90780.2|18684
1595847600000|2020-07-27 11:00:00|90846.3|90796.3|90849.4|90799.4|90998.2|90956.4|90828.1|90790.9|17583
1595851200000|2020-07-27 12:00:00|90848.9|90798.9|90956.3|90906.3|91060.8|91035.2|90641.4|90591.4|20689
1595854800000|2020-07-27 13:00:00|90955.7|90905.7|90856.7|90806.7|91192.5|91163|90827.3|90784.5|21426
1595858400000|2020-07-27 14:00:00|90856.9|90806.9|90874.4|90849.4|91024.9|90974.9|90733.9|90683.9|22462
1595862000000|2020-07-27 15:00:00|90875.2|90850.2|91153.8|91103.8|91185.1|91144.8|90843.7|90802.7|18159
1595865600000|2020-07-27 16:00:00|91154.2|91104.2|91104.1|91054.1|91179.7|91129.7|90970.4|90937.6|17962
1595869200000|2020-07-27 17:00:00|91104.2|91054.2|90921.2|90871.2|91104.2|91054.2|90914.3|90864.3|16099
1595872800000|2020-07-27 18:00:00|90921.7|90871.7|90993.1|90943.1|91001|90951|90835.7|90785.7|14975
1595876400000|2020-07-27 19:00:00|90991.9|90941.9|91023.2|90973.2|91082|91032|90972.5|90922.5|14341
1595880000000|2020-07-27 20:00:00|91027.7|90977.7|90974.3|90924.3|91048.1|90998.1|90938.6|90887.8|9866
1595883600000|2020-07-27 21:00:00|91105.8|90906.3|91270.3|90874.4|91415.7|91018.1|91052.5|90819.1|3638
1595887200000|2020-07-27 22:00:00|91296|90874.3|90875.4|90825.4|91320.4|90940.1|90869.6|90783.8|7572
1595890800000|2020-07-27 23:00:00|90878.2|90828.2|90775.7|90725.7|90966.3|90912.7|90766.3|90705.4|12741
1595894400000|2020-07-28 00:00:00|90775.3|90725.3|90786.7|90736.7|90817.8|90767.8|90723.9|90673.9|11532
1595898000000|2020-07-28 01:00:00|90787.9|90737.9|90795.9|90745.9|90820.1|90770.1|90532.1|90482.1|15239
1595901600000|2020-07-28 02:00:00|90796.5|90746.5|90940|90890|90956.6|90906.6|90759.2|90709.2|12172
1595905200000|2020-07-28 03:00:00|90939.9|90889.9|91344.2|91294.2|91427.2|91377.2|90916|90866|17688
1595908800000|2020-07-28 04:00:00|91343.7|91293.7|91269.9|91219.9|91452.6|91402.6|91235.9|91185.9|18433
1595912400000|2020-07-28 05:00:00|91271.5|91221.5|91201|91056.4|91375.8|91325.8|91157.3|91041.6|21534
1595916000000|2020-07-28 06:00:00|91197.4|91055.2|91314.3|91264.3|91378|91328|91123.8|91051.3|21238
1595919600000|2020-07-28 07:00:00|91317.4|91267.4|91429.1|91379.1|91493.5|91443.5|91149.9|91099.9|21740
1595923200000|2020-07-28 08:00:00|91425.4|91375.4|91283|91233|91555.8|91505.8|91271.7|91221.7|19957
1595926800000|2020-07-28 09:00:00|91283.4|91233.4|91275.4|91225.4|91410.1|91360.1|91133.9|91098.2|18825
1595930400000|2020-07-28 10:00:00|91274.2|91224.2|91182.3|91132.3|91360.7|91310.7|91152.9|91102.9|17728
1595934000000|2020-07-28 11:00:00|91181.7|91131.7|91450.1|91400.1|91498.2|91448.2|91096.1|91046.1|20715
1595937600000|2020-07-28 12:00:00|91450.3|91400.3|91119.9|91069.9|91451.7|91401.7|91084.1|91036.5|21429
1595941200000|2020-07-28 13:00:00|91121.3|91071.3|91248.5|91198.5|91285.7|91235.7|90947.7|90897.7|23439
1595944800000|2020-07-28 14:00:00|91249.9|91199.9|91082.3|91032.3|91385.7|91335.7|91045.7|90995.7|23319
1595948400000|2020-07-28 15:00:00|91081.5|91031.5|90958.7|90908.7|91255.7|91205.7|90956.1|90906.1|20620
1595952000000|2020-07-28 16:00:00|90961.9|90911.9|91010.9|90960.9|91114.8|91064.8|90937.1|90887.1|16144
1595955600000|2020-07-28 17:00:00|91011.6|90961.6|91047.4|90997.4|91079.1|91029.1|90977.6|90927.6|14340
1595959200000|2020-07-28 18:00:00|91047.6|90997.6|91103.5|91053.5|91166.7|91116.7|91035.2|90985.2|13259
1595962800000|2020-07-28 19:00:00|91103.3|91053.3|91281.7|91231.7|91296|91246|91103.2|91053.2|15014
1595966400000|2020-07-28 20:00:00|91281.6|91231.6|91309.5|91083.6|91528.8|91259.4|91205.9|90638.8|9567
1595970000000|2020-07-28 21:00:00|91392|91069.1|91538.1|91106.2|91653.6|91187.3|91278.1|90682.1|4197
1595973600000|2020-07-28 22:00:00|91528.4|91091.9|91205.2|91155.2|91585.1|91215.1|91120.3|90954.9|7816
1595977200000|2020-07-28 23:00:00|91256|91126|91240.3|91190.3|91256|91201.9|91186.2|91126|11466
1595980800000|2020-07-29 00:00:00|91247.5|91197.5|91166.3|91116.3|91450.2|91337.2|91114.4|90904.2|16294
1595984400000|2020-07-29 01:00:00|91162.1|91112.1|91175.8|91125.8|91304.3|91254.3|91143|91093|21101
1595988000000|2020-07-29 02:00:00|91175.7|91125.7|91159|91109|91237.4|91187.4|91125.6|91075.6|18497
1595991600000|2020-07-29 03:00:00|91158.2|91108.2|91150.7|91100.7|91178.7|91128.7|91080.4|91030.4|15260
1595995200000|2020-07-29 04:00:00|91153.6|91103.6|91152.7|91102.7|91203.5|91153.5|91091|91041|11221
1595998800000|2020-07-29 05:00:00|91151|91101|91128.8|91078.8|91225.4|91175.4|91122.6|91072.6|11327
1596002400000|2020-07-29 06:00:00|91130.6|91080.6|90873.2|90823.2|91172.6|91122.6|90861.6|90811.6|18229
1596006000000|2020-07-29 07:00:00|90875.3|90825.3|90683.1|90633.1|90977.3|90927.3|90545|90495|20570
1596009600000|2020-07-29 08:00:00|90675.6|90625.6|90847.7|90797.7|90876.9|90826.9|90609.1|90559.1|17332
1596013200000|2020-07-29 09:00:00|90845.9|90795.9|90816.3|90766.3|90958.2|90908.2|90763.4|90718|16665
1596016800000|2020-07-29 10:00:00|90816.7|90766.7|90750.6|90700.6|90881.3|90831.3|90685.5|90635.5|15589
1596020400000|2020-07-29 11:00:00|90749.6|90699.6|90964.2|90914.2|90995.9|90945.9|90741|90691|17751
1596024000000|2020-07-29 12:00:00|90966.1|90916.1|90873.7|90823.7|91054.6|91004.6|90821.6|90771.6|19259
1596027600000|2020-07-29 13:00:00|90872.5|90822.5|90670.6|90620.6|90885.1|90835.1|90544.5|90494.5|20150
1596031200000|2020-07-29 14:00:00|90673.5|90623.5|90691.9|90641.9|90738.7|90688.7|90474.5|90424.5|21577
1596034800000|2020-07-29 15:00:00|90692|90642|90705.8|90655.8|90828.2|90792.4|90621.1|90571.1|18622
1596038400000|2020-07-29 16:00:00|90706.9|90656.9|90690.3|90640.3|90753.2|90703.2|90663.1|90618|13903
1596042000000|2020-07-29 17:00:00|90694.9|90644.9|90630.5|90401.7|90740.9|90690.9|90495.1|90401.2|16891
1596045600000|2020-07-29 18:00:00|90623.3|90437.4|90717.5|90667.5|90765.4|90715.4|90250|90200|23895
1596049200000|2020-07-29 19:00:00|90716.3|90666.3|90427.9|90377.9|90842.5|90792.5|90300.5|90250.5|22572
1596052800000|2020-07-29 20:00:00|90428.9|90378.9|90303.7|90253.7|90436|90386|90249.1|90193.2|10283
1596056400000|2020-07-29 21:00:00|90592.6|90195.2|90386.5|90206.4|90752.9|90333.3|90309.2|90084.8|4478
1596060000000|2020-07-29 22:00:00|90372.4|90222.7|90391|90232.6|90432.4|90298.9|90304.6|90196.4|5192
1596063600000|2020-07-29 23:00:00|90320.9|90270.9|90382|90332|90398|90348|90317.1|90224.4|7378
1596067200000|2020-07-30 00:00:00|90381.8|90331.8|90411.3|90361.3|90515.9|90459.6|90372.1|90322.1|15269
1596070800000|2020-07-30 01:00:00|90410.4|90360.4|90476.3|90426.3|90579.7|90501.8|90353.6|90303.6|19928
1596074400000|2020-07-30 02:00:00|90471.7|90421.7|90415.7|90365.7|90514.2|90464.2|90410.1|90360.1|13199
1596078000000|2020-07-30 03:00:00|90412.7|90362.7|90425.5|90375.5|90439|90389|90333.1|90283.1|9045
1596081600000|2020-07-30 04:00:00|90425.6|90375.6|90505|90455|90521|90471|90420.9|90370.9|9460
1596085200000|2020-07-30 05:00:00|90504.8|90454.8|90602.9|90552.9|90643.4|90593.4|90495.7|90445.7|16196
1596088800000|2020-07-30 06:00:00|90603|90553|91067.4|91017.4|91083.4|91033.4|90570.3|90520.3|21164
1596092400000|2020-07-30 07:00:00|91068.2|91018.2|91001.3|90951.3|91295.6|91245.6|90975.4|90925.4|22198
1596096000000|2020-07-30 08:00:00|91000.5|90950.5|91251.7|91201.7|91293.6|91243.6|90901.3|90851.3|22612
1596099600000|2020-07-30 09:00:00|91257.5|91207.5|90992.1|90942.1|91407.1|91369.5|90980.4|90930.4|21041
1596103200000|2020-07-30 10:00:00|90992.7|90942.7|91227|91177|91339|91289|90991.8|90941.8|19438
1596106800000|2020-07-30 11:00:00|91226.5|91176.5|91173.2|91123.2|91294|91244|91091.9|91041.9|19447
1596110400000|2020-07-30 12:00:00|91171.1|91121.1|91185.7|91135.7|91404.6|91354.6|91150|91100|22381
1596114000000|2020-07-30 13:00:00|91185.6|91135.6|91276.8|91226.8|91278.8|91228.8|90883.1|90833.1|25444
1596117600000|2020-07-30 14:00:00|91274.9|91224.9|91521.5|91471.5|91733|91683|91222.5|91172.5|25644
1596121200000|2020-07-30 15:00:00|91520.8|91470.8|91343.9|91293.9|91622.7|91572.7|91308.2|91259|21413
1596124800000|2020-07-30 16:00:00|91344.1|91294.1|91135.2|91085.2|91349.5|91299.5|91090.7|91040.7|18839
1596128400000|2020-07-30 17:00:00|91138.8|91088.8|91033.7|90983.7|91143.4|91093.4|90914.6|90864.6|19029
1596132000000|2020-07-30 18:00:00|91033.8|90983.8|90894|90844|91102|91052|90894|90844|16037
1596135600000|2020-07-30 19:00:00|90896|90846|90916.2|90866.2|90941.1|90891.1|90842.3|90792.3|14948
1596139200000|2020-07-30 20:00:00|90916.1|90866.1|91052.5|90456.5|91418.8|90874|90726.7|90451.6|11923
1596142800000|2020-07-30 21:00:00|91068.6|90472.6|90988.8|90706.9|91229.9|90741.8|90963.2|90400.9|3735
1596146400000|2020-07-30 22:00:00|90990.5|90709.4|90759.3|90709.3|91013.1|90786.8|90754.3|90672.4|7261
1596150000000|2020-07-30 23:00:00|90759.7|90709.7|90591.5|90541.5|90789.4|90739.4|90518.2|90442.9|11480
1596153600000|2020-07-31 00:00:00|90592.7|90542.7|90660|90610|90712.1|90629.5|90469|90383.1|17127
1596157200000|2020-07-31 01:00:00|90660.3|90610.3|90572.2|90522.2|90720.1|90670.1|90558.6|90508.6|15481
1596160800000|2020-07-31 02:00:00|90571.7|90521.7|90564.2|90514.2|90581.7|90531.7|90415.5|90365.5|17964
1596164400000|2020-07-31 03:00:00|90562.1|90512.1|90560.3|90510.3|90633.1|90583.1|90532.7|90482.7|14408
1596168000000|2020-07-31 04:00:00|90561.9|90511.9|90502.9|90452.9|90628.1|90578.1|90499.4|90449.4|11933
1596171600000|2020-07-31 05:00:00|90501.8|90451.8|90659.3|90609.3|90690.8|90640.8|90459.1|90409.1|17897
1596175200000|2020-07-31 06:00:00|90662.5|90612.5|90518.7|90468.7|90698.4|90648.4|90372|90322|19437
1596178800000|2020-07-31 07:00:00|90517.4|90467.4|90606.7|90169.5|90873.7|90482.2|90289.1|90143.9|22316
1596182400000|2020-07-31 08:00:00|90606.2|90168|90883.7|90368.5|90883.7|90617.6|90301.2|90140.6|19918
1596186000000|2020-07-31 09:00:00|90926.9|90379.3|90738.9|90688.9|90926.9|90810.2|90582.5|90333.7|20473
1596189600000|2020-07-31 10:00:00|90739.2|90689.2|90708.9|90658.9|90888.6|90838.6|90701.5|90655.2|18485
1596193200000|2020-07-31 11:00:00|90709.1|90659.1|90681.2|90631.2|90852.4|90802.4|90646.9|90596.9|18520
1596196800000|2020-07-31 12:00:00|90680.9|90630.9|90588.6|90538.6|90726.5|90677.4|90542.9|90492.9|18516
1596200400000|2020-07-31 13:00:00|90590.1|90540.1|90664.2|90614.2|90923|90873|90514.2|90464.2|23183
1596204000000|2020-07-31 14:00:00|90662.9|90612.9|90738.1|90688.1|90966.7|90916.7|90542.7|90492.7|24223
1596207600000|2020-07-31 15:00:00|90740|90690|90937.6|90887.6|91030.5|90980.5|90687.3|90637.3|22078
1596211200000|2020-07-31 16:00:00|90937.7|90887.7|91080.3|91030.3|91346.7|91296.7|90937.6|90887.6|21327
1596214800000|2020-07-31 17:00:00|91080.7|91030.7|90941.7|90891.7|91097.2|91047.2|90797.2|90747.2|19023
1596218400000|2020-07-31 18:00:00|90942.8|90892.8|90973.6|90923.6|91096.5|91046.5|90921.6|90871.6|16005
1596222000000|2020-07-31 19:00:00|90973|90923|91086.3|91036.3|91160.7|91075.5|90916|90866|15576
1596225600000|2020-07-31 20:00:00|91085.8|91035.8|91250.5|90815.7|91607.2|91274.2|91003.1|90447.2|15913
1596398400000|2020-08-02 20:00:00|91453.6|90832.6|91539.2|90718.2|91685.8|90971.9|91453.6|90718.2|136
1596402000000|2020-08-02 21:00:00|91539.5|90718.5|91337.5|90716.5|91736.2|91026.5|91065.7|90606.1|1240
1596405600000|2020-08-02 22:00:00|91444.5|90872|90928.7|90667.1|91678.8|91057.8|90877.5|90458.8|14088
1596409200000|2020-08-02 23:00:00|90948|90602.6|91071.6|90944.9|91498.7|91165.8|90789.4|90470.2|19895
1596412800000|2020-08-03 00:00:00|91073.2|90947.8|91332.3|91282.3|91555.8|91438.6|90932|90639.6|19108
1596416400000|2020-08-03 01:00:00|91331.7|91281.7|91278.9|91228.9|91513.2|91389.6|91189.9|91083.7|16502
1596420000000|2020-08-03 02:00:00|91275.6|91225.6|91268.9|91218.9|91352.9|91268.9|91194.7|91118.8|10542
1596423600000|2020-08-03 03:00:00|91267.2|91217.2|91291.2|91241.2|91345.5|91264.7|91171.1|91076.4|11351
1596427200000|2020-08-03 04:00:00|91290.1|91240.1|91194.9|91144.9|91321.2|91271.2|91153.5|91103.5|12246
1596430800000|2020-08-03 05:00:00|91194.4|91144.4|91208|91158|91259|91209|91149.7|91099.7|11894
1596434400000|2020-08-03 06:00:00|91206.8|91156.8|91659.3|91609.3|91687.5|91615.8|91198|90959.5|17535
1596438000000|2020-08-03 07:00:00|91658.2|91608.2|91508|91458|91765.7|91729.3|91489.3|91439.3|21435
1596441600000|2020-08-03 08:00:00|91508.2|91458.2|91317.1|91292.1|91567.4|91517.4|91295.2|91248.6|18506
1596445200000|2020-08-03 09:00:00|91318.4|91293.4|91588.3|91563.3|91623.3|91580|91317.4|91288|16711
1596448800000|2020-08-03 10:00:00|91588.4|91563.4|91558.2|91533.2|91660.6|91622.2|91492.7|91454|18142
1596452400000|2020-08-03 11:00:00|91558.8|91533.8|91509.9|91459.9|91585.6|91540.4|91437.2|91389.1|16069
1596456000000|2020-08-03 12:00:00|91509.4|91459.4|91628.1|91578.1|91644.5|91594.5|91372.6|91322.6|18374
1596459600000|2020-08-03 13:00:00|91629.3|91579.3|91636.8|91586.8|91803.4|91753.4|91536.1|91486.1|20999
1596463200000|2020-08-03 14:00:00|91625|91575|91475.4|91425.4|91670.7|91620.7|91378.1|91328.1|22187
1596466800000|2020-08-03 15:00:00|91476.4|91426.4|91426.4|91376.4|91518.9|91468.9|91353.6|91317.6|18076
1596470400000|2020-08-03 16:00:00|91427.1|91377.1|91332.9|91282.9|91479.9|91429.9|91323.7|91273.7|14690
1596474000000|2020-08-03 17:00:00|91333.3|91283.3|91323.8|91273.8|91357.6|91307.6|91218.9|91169.2|13584
1596477600000|2020-08-03 18:00:00|91325.3|91275.3|91294.1|91244.1|91386.4|91349.5|91227|91177|13944
1596481200000|2020-08-03 19:00:00|91295.5|91245.5|91226.6|91176.6|91404.6|91354.6|91216.7|91166.7|13226
1596484800000|2020-08-03 20:00:00|91227.2|91177.2|91392.5|91247.3|91436.3|91331.7|91219.3|91169.3|8537
1596488400000|2020-08-03 21:00:00|91425.7|91229.6|91456.7|91160.3|91586|91286.6|91389.9|90860.2|3854
1596492000000|2020-08-03 22:00:00|91454.4|91161.1|91389.7|91244.9|91471.3|91325.4|91317.8|91148.9|12770
1596495600000|2020-08-03 23:00:00|91367.6|91317.6|91333.5|91283.5|91408.6|91341.7|91323|91235|6381
1596499200000|2020-08-04 00:00:00|91333.4|91283.4|91403.7|91353.7|91472.5|91394.8|91327.2|91244.8|11021
1596502800000|2020-08-04 01:00:00|91404.3|91354.3|91354.3|91304.3|91425.8|91375.8|91329|91245.5|11352
1596506400000|2020-08-04 02:00:00|91353.4|91303.4|91231.6|91181.6|91364.6|91314.6|91215.9|91140.8|11452
1596510000000|2020-08-04 03:00:00|91235.2|91185.2|91313.2|91263.2|91346.1|91296.1|91194.4|91144.4|12233
1596513600000|2020-08-04 04:00:00|91312.9|91262.9|91224.6|91174.6|91319.7|91269.7|91187.2|91137.2|10782
1596517200000|2020-08-04 05:00:00|91224.5|91174.5|91317.3|91267.3|91372.9|91322.9|91159|91109|14232
1596520800000|2020-08-04 06:00:00|91315.5|91265.5|91115.6|91065.6|91342.3|91302.2|91056.7|91006.7|19600
1596524400000|2020-08-04 07:00:00|91117.5|91067.5|91194.3|91144.3|91214.5|91164.5|90900.2|90850.2|22709
1596528000000|2020-08-04 08:00:00|91194.8|91144.8|91225|91175|91465.7|91424.7|91099.3|91049.3|21192
1596531600000|2020-08-04 09:00:00|91223|91173|91197.2|91147.2|91231.5|91183.8|91092.3|91043.4|18424
1596535200000|2020-08-04 10:00:00|91197.1|91147.1|91456|91406|91469.8|91419.8|91151.4|91101.4|18597
1596538800000|2020-08-04 11:00:00|91455.6|91405.6|91513|91488|91619.6|91580.7|91399.6|91349.6|18914
1596542400000|2020-08-04 12:00:00|91512.7|91487.7|91659.3|91609.3|91720.6|91670.6|91377.5|91346.3|20509
1596546000000|2020-08-04 13:00:00|91658|91608|91479.4|91429.4|91701.2|91651.2|91410.6|91360.6|21196
1596549600000|2020-08-04 14:00:00|91478.6|91428.6|91231.4|91181.4|91481.6|91431.6|91138|91088|21792
1596553200000|2020-08-04 15:00:00|91231.3|91181.3|91200.8|91150.8|91327.2|91277.2|91111.6|91062.6|19130
1596556800000|2020-08-04 16:00:00|91202|91152|91130|91080|91226.8|91176.8|91081.7|91035.8|16571
1596560400000|2020-08-04 17:00:00|91130.4|91080.4|91059.6|91009.6|91163.7|91113.7|91007.9|90957.9|14210
1596564000000|2020-08-04 18:00:00|91058.7|91008.7|91106|91056|91215.5|91165.5|90940.7|90890.7|14104
1596567600000|2020-08-04 19:00:00|91105.2|91055.2|90906.1|90856.1|91113.2|91063.2|90898.1|90848.1|14006
1596571200000|2020-08-04 20:00:00|90906.2|90856.2|91263.5|90784.8|91268.1|91025.8|90906.2|90740.2|10145
1596574800000|2020-08-04 21:00:00|91147.1|90813.1|91147.8|90844|91314.8|90877.1|91117.3|90656.1|2493
1596578400000|2020-08-04 22:00:00|91144.3|90843.7|91047.6|90870.7|91186.1|91046.1|90958.8|90806.3|12502
1596582000000|2020-08-04 23:00:00|91052.8|90866|90906.3|90856.3|91111.5|91037.1|90887.5|90810.7|10327
1596585600000|2020-08-05 00:00:00|90907.7|90857.7|90924|90874|91052.7|91002.7|90902.7|90852.7|16180
1596589200000|2020-08-05 01:00:00|90922.5|90872.5|90834.3|90784.3|90976.1|90926.1|90787.1|90737.1|15103
1596592800000|2020-08-05 02:00:00|90834.5|90784.5|90760|90710|90897.5|90847.5|90741.2|90691.2|15726
1596596400000|2020-08-05 03:00:00|90756|90706|90817|90767|90836.5|90786.5|90754.2|90704.2|13432
1596600000000|2020-08-05 04:00:00|90819.2|90769.2|90774.1|90724.1|90852.1|90802.1|90757.2|90707.2|8557
1596603600000|2020-08-05 05:00:00|90772.4|90722.4|90901.8|90851.8|90905.6|90855.6|90723.3|90673.3|14090
1596607200000|2020-08-05 06:00:00|90898.9|90848.9|90749.1|90699.1|90974.8|90924.8|90711.2|90667.8|18379
1596610800000|2020-08-05 07:00:00|90747.5|90697.5|90729.4|90679.4|91093.4|90822|90642|90592|20976
1596614400000|2020-08-05 08:00:00|90729.1|90679.1|90489.2|90439.2|90914.3|90864.3|90463.3|90414.8|20852
1596618000000|2020-08-05 09:00:00|90489.5|90439.5|90210.1|90160.1|90559.8|90509.8|90158.7|90108.7|20619
1596621600000|2020-08-05 10:00:00|90211.5|90161.5|90219.8|90169.8|90276.8|90241.8|90098.6|90048.6|19604
1596625200000|2020-08-05 11:00:00|90220.4|90170.4|89884.9|89859.9|90241.4|90191.4|89883.3|89834.3|18664
1596628800000|2020-08-05 12:00:00|89884.2|89859.2|89670.2|89620.2|90018.1|89973.7|89609.3|89559.3|21570
1596632400000|2020-08-05 13:00:00|89670.5|89620.5|89606.2|89556.2|89788.6|89738.6|89504.7|89454.7|22522
1596636000000|2020-08-05 14:00:00|89604.1|89554.1|89580.7|89530.7|89822.9|89772.9|89503|89453|23523
1596639600000|2020-08-05 15:00:00|89580.4|89530.4|89474.7|89424.7|89614.6|89564.6|89208.8|89158.8|21625
1596643200000|2020-08-05 16:00:00|89477.2|89427.2|89603.5|89553.5|89679.8|89629.8|89461.9|89418.7|19788
1596646800000|2020-08-05 17:00:00|89603|89553|89699.2|89649.2|89732.6|89682.6|89538.6|89500.5|16002
1596650400000|2020-08-05 18:00:00|89698.3|89648.3|89663.3|89613.3|89714.2|89678.7|89641.9|89591.9|14262
1596654000000|2020-08-05 19:00:00|89662.4|89612.4|89589.2|89539.2|89677.2|89641.5|89573.6|89523.6|14834
1596657600000|2020-08-05 20:00:00|89590.1|89540.1|89563.7|89437.4|89634.8|89584.8|89523.1|89411.3|10386
1596661200000|2020-08-05 21:00:00|89574.8|89421.8|89653.2|89411.9|89888.9|89479.5|89574.8|89295|3119
1596664800000|2020-08-05 22:00:00|89655.4|89410.7|89505|89455|89668.5|89516.5|89487.5|89370|7992
1596668400000|2020-08-05 23:00:00|89502.7|89452.7|89435.9|89385.9|89537.3|89487.3|89429.1|89379.1|7640
1596672000000|2020-08-06 00:00:00|89438.5|89388.5|89409.5|89359.5|89819.9|89681.7|89255.4|89138.4|16118
1596675600000|2020-08-06 01:00:00|89410.1|89360.1|89487.7|89437.7|89506.5|89456.5|89374.9|89324.9|13370
1596679200000|2020-08-06 02:00:00|89487.3|89437.3|89632.1|89582.1|89636.2|89586.2|89486.6|89436.6|19001
1596682800000|2020-08-06 03:00:00|89630.3|89580.3|89494|89444|89639.6|89589.6|89457.9|89407.9|13887
1596686400000|2020-08-06 04:00:00|89489.5|89439.5|89429.2|89379.2|89520.9|89470.9|89414.7|89364.7|10227
1596690000000|2020-08-06 05:00:00|89429.3|89379.3|89520.6|89372.7|89533.8|89441.9|89338.8|89288.8|15789
1596693600000|2020-08-06 06:00:00|89530.8|89374.8|89540.7|89490.7|89570|89520|89054.2|89004.2|22718
1596697200000|2020-08-06 07:00:00|89540.4|89490.4|89730.1|89680.1|89757.6|89707.6|89407.9|89357.9|23944
1596700800000|2020-08-06 08:00:00|89729.6|89679.6|89900.9|89850.9|90021|89982.5|89689|89639|22296
1596704400000|2020-08-06 09:00:00|89900.6|89850.6|89707|89657|89926.8|89894.9|89640.6|89599.3|20867
1596708000000|2020-08-06 10:00:00|89707.6|89657.6|89972.9|89922.9|90021.6|89985.5|89661.6|89611.6|18892
1596711600000|2020-08-06 11:00:00|89973|89923|89909.2|89859.2|90209.9|90178.1|89896.7|89855|20689
1596715200000|2020-08-06 12:00:00|89908.4|89858.4|89757.8|89732.8|90035.7|89999.4|89584.1|89534.1|21417
1596718800000|2020-08-06 13:00:00|89757.7|89732.7|89654.2|89604.2|89937.7|89887.7|89553.1|89503.1|21919
1596722400000|2020-08-06 14:00:00|89653.6|89603.6|89898|89848|90096.1|90046.1|89640.3|89590.3|23933
1596726000000|2020-08-06 15:00:00|89896.6|89846.6|89799.6|89749.6|90026.2|89979.9|89792.3|89742.3|21556
1596729600000|2020-08-06 16:00:00|89798.7|89748.7|89653|89603|89798.7|89749.1|89514.2|89464.2|22147
1596733200000|2020-08-06 17:00:00|89653.8|89603.8|89768.4|89718.4|89800.6|89763.5|89612.3|89562.3|20431
1596736800000|2020-08-06 18:00:00|89767|89717|89745.8|89695.8|89839.6|89794.1|89694.2|89644.2|18782
1596740400000|2020-08-06 19:00:00|89744.8|89694.8|89784.2|89734.2|89890.3|89840.3|89744.8|89694.8|19343
1596744000000|2020-08-06 20:00:00|89784.3|89734.3|89714.5|89664.5|89793.1|89743.1|89692.6|89635.2|13845
1596747600000|2020-08-06 21:00:00|89714.9|89664.9|89735.7|89581.6|89884.4|89664.9|89660.3|89470.3|4107
1596751200000|2020-08-06 22:00:00|89734.1|89578.2|89686.8|89636.8|89742.1|89652.9|89646.8|89537.7|6113
1596754800000|2020-08-06 23:00:00|89689.4|89639.4|89770.3|89720.3|89801.2|89751.2|89681|89631|8712
1596758400000|2020-08-07 00:00:00|89770.4|89720.4|89760.9|89710.9|89807.1|89757.1|89694.2|89644.2|11182
1596762000000|2020-08-07 01:00:00|89760.7|89710.7|89789.5|89739.5|89833.4|89783.4|89745.4|89695.4|14107
1596765600000|2020-08-07 02:00:00|89791|89741|90177.2|90127.2|90261.4|90211.4|89778.2|89728.2|15393
1596769200000|2020-08-07 03:00:00|90175.7|90125.7|90404.3|90354.3|90405.5|90355.5|90148.9|90098.9|15318
1596772800000|2020-08-07 04:00:00|90403.9|90353.9|90227.8|90177.8|90441.4|90391.4|90196.9|90146.9|14636
1596776400000|2020-08-07 05:00:00|90228|90178|90079.2|89951|90286.5|90236.5|90017.8|89854.8|14398
1596780000000|2020-08-07 06:00:00|90082.1|89952.1|90278.8|90228.8|90284.4|90234.4|89962.3|89912.3|18933
1596783600000|2020-08-07 07:00:00|90279|90229|89887.8|89837.8|90288.7|90238.7|89853.8|89803.8|23255
1596787200000|2020-08-07 08:00:00|89889.9|89839.9|90080.8|90030.8|90164.8|90114.8|89888|89838|22175
1596790800000|2020-08-07 09:00:00|90079.2|90029.2|90158.2|90108.2|90263.2|90213.2|90020.5|89970.5|20762
1596794400000|2020-08-07 10:00:00|90159|90109|90043.4|89993.4|90194.5|90144.5|89973.3|89923.3|18250
1596798000000|2020-08-07 11:00:00|90043|89993|90045|89995|90163.6|90119.5|89974.1|89934.7|20524
1596801600000|2020-08-07 12:00:00|90044.1|89994.1|89986.6|89936.6|90170.8|90120.8|89794|89744|23142
1596805200000|2020-08-07 13:00:00|89987.2|89937.2|90539.9|90489.9|90649.5|90599.5|89975.3|89925.3|24786
1596808800000|2020-08-07 14:00:00|90540.2|90490.2|90546.1|90496.1|90818.5|90768.5|90497.2|90447.2|24166
1596812400000|2020-08-07 15:00:00|90543.7|90493.7|90665.8|90615.8|90674.9|90635.2|90395|90345|21074
1596816000000|2020-08-07 16:00:00|90665.4|90615.4|90669.2|90619.2|90697.1|90647.7|90551.9|90510|19945
1596819600000|2020-08-07 17:00:00|90670.5|90620.5|90652.3|90602.3|90781.4|90731.4|90620.3|90570.3|20589
1596823200000|2020-08-07 18:00:00|90652.5|90602.5|90583.9|90533.9|90681|90631|90556.5|90518.1|20651
1596826800000|2020-08-07 19:00:00|90583.3|90533.3|90599.6|90549.6|90640.8|90590.8|90529.9|90479.9|17617
1596830400000|2020-08-07 20:00:00|90600.5|90550.5|90597.5|90318.2|90802.5|90697.8|90105.4|89858.4|12699
1597003200000|2020-08-09 20:00:00|90344.8|89779.8|90532.2|90062.9|90630.9|90065.9|90262|89697|17
1597006800000|2020-08-09 21:00:00|90532.3|90062.7|90567.8|90022.8|90593|90122.1|90297.3|89878.4|1562
1597010400000|2020-08-09 22:00:00|90574.2|90029.2|90839.3|90483.7|90958.8|90537.1|90330.1|89963.8|12489
1597014000000|2020-08-09 23:00:00|90811.2|90510.7|90568.7|90518.7|90863.1|90572.6|90489.5|90347.1|12324
1597017600000|2020-08-10 00:00:00|90566|90516|90345.4|90295.4|90650.4|90556.2|90324.6|90274.6|12317
1597021200000|2020-08-10 01:00:00|90345.9|90295.9|90390.9|90340.9|90417.1|90367.1|90341.7|90291.7|13219
1597024800000|2020-08-10 02:00:00|90390.7|90340.7|90384.3|90334.3|90408.1|90358.1|90325.5|90275.5|10156
1597028400000|2020-08-10 03:00:00|90387.8|90337.8|90348.9|90298.9|90419.7|90369.7|90333.9|90283.9|11264
1597032000000|2020-08-10 04:00:00|90348.6|90298.6|90388.8|90338.8|90404.8|90354.8|90337.2|90287.2|8386
1597035600000|2020-08-10 05:00:00|90389.4|90339.4|90393.5|90115.9|90481.1|90415.5|90312.1|90080.3|10114
1597039200000|2020-08-10 06:00:00|90398.5|90118.2|90509.7|90484.7|90512.9|90487.9|90167.7|90111.5|19408
1597042800000|2020-08-10 07:00:00|90509|90484|90484.2|90459.2|90528.4|90487.3|90305.1|90270.6|20502
1597046400000|2020-08-10 08:00:00|90484.1|90459.1|90329.9|90304.9|90541|90516|90301.1|90276.1|22687
1597050000000|2020-08-10 09:00:00|90329.4|90304.4|90358.5|90333.5|90384|90359|90175.9|90150.9|19215
1597053600000|2020-08-10 10:00:00|90358.3|90333.3|90517.8|90492.8|90569.7|90544.7|90287.6|90246.4|18815
1597057200000|2020-08-10 11:00:00|90519|90494|90441.2|90416.2|90609.6|90584.6|90407.7|90382.7|17277
1597060800000|2020-08-10 12:00:00|90441.4|90416.4|90284.7|90259.7|90489.1|90464.1|90229.1|90204.1|19227
1597064400000|2020-08-10 13:00:00|90283.9|90258.9|90054|90029|90348.8|90311.7|90016.2|89978.7|28192
1597068000000|2020-08-10 14:00:00|90054.9|90029.9|90273.2|90248.2|90316.7|90291.7|90054.9|90029.9|25848
1597071600000|2020-08-10 15:00:00|90275.5|90250.5|90324.1|90299.1|90438.6|90413.6|90227.1|90200.4|20779
1597075200000|2020-08-10 16:00:00|90325|90300|90273.9|90248.9|90373.7|90348.7|90236|90211|17292
1597078800000|2020-08-10 17:00:00|90275|90250|90244.2|90219.2|90358.2|90333.2|90211.4|90186.4|16171
1597082400000|2020-08-10 18:00:00|90244.5|90219.5|90369.4|90344.4|90424.9|90374.9|90236.8|90211.8|22120
1597086000000|2020-08-10 19:00:00|90370.1|90345.1|90373.9|90348.9|90444.3|90410.4|90329.1|90292.2|24034
1597089600000|2020-08-10 20:00:00|90376.2|90351.2|90374.1|90324.1|90405.4|90367.2|90320.8|90273.7|16416
1597093200000|2020-08-10 21:00:00|90361.5|90311.5|90503|90300.5|90846.2|90392.1|90361.5|90149.2|4720
1597096800000|2020-08-10 22:00:00|90489.2|90292|90406.4|90356.4|90498.5|90431.6|90354.3|90251.1|14038
1597100400000|2020-08-10 23:00:00|90495.9|90088.5|90421.4|90371.4|90495.9|90397.8|90390.2|90088.5|9763
1597104000000|2020-08-11 00:00:00|90421.5|90371.5|90556.4|90506.4|90568.6|90518.6|90391.6|90341.6|11600
1597107600000|2020-08-11 01:00:00|90556.6|90506.6|90040.8|89990.8|90573.3|90523.3|90013.9|89963.9|12156
1597111200000|2020-08-11 02:00:00|90041|89991|90001.8|89951.8|90071.3|90021.3|89981.6|89931.6|11919
1597114800000|2020-08-11 03:00:00|90000.1|89950.1|90016.9|89966.9|90069.6|90019.6|89989.6|89939.6|8359
1597118400000|2020-08-11 04:00:00|90016.8|89966.8|90051.5|90001.5|90053.9|90011.4|89955.9|89905.9|9019
1597122000000|2020-08-11 05:00:00|90051|90001|90146.4|90096.4|90186.8|90136.8|90013.5|89963.5|11196
1597125600000|2020-08-11 06:00:00|90143.6|90093.6|90310.1|90285.1|90483.4|90453.5|90062.1|90025.3|20249
1597129200000|2020-08-11 07:00:00|90310.3|90285.3|90102.9|90077.9|90343.2|90301.7|90082.4|90057.4|21177
1597132800000|2020-08-11 08:00:00|90103.4|90078.4|89847.4|89797.4|90124|90099|89833.5|89783.5|29658
1597136400000|2020-08-11 09:00:00|89838.9|89788.9|89755.6|89730.6|89881.1|89831.1|89709.6|89684.6|29489
1597140000000|2020-08-11 10:00:00|89754.6|89729.6|89649.4|89624.4|89757.5|89732.5|89568.1|89533.7|20002
1597143600000|2020-08-11 11:00:00|89649.3|89624.3|89671|89646|89710.5|89685.5|89440.4|89415.4|20752
1597147200000|2020-08-11 12:00:00|89669.2|89644.2|89493|89468|89727.6|89702.6|89326.1|89301.1|22564
1597150800000|2020-08-11 13:00:00|89492.9|89467.9|89810.7|89785.7|89923.3|89892.2|89463|89428.9|27413
1597154400000|2020-08-11 14:00:00|89810.5|89785.5|89927.1|89902.1|90026.5|89999.9|89782|89757|23176
1597158000000|2020-08-11 15:00:00|89927.2|89902.2|89899.2|89874.2|89941.2|89916.2|89734.1|89709.1|20940
1597161600000|2020-08-11 16:00:00|89898.9|89873.9|89766.6|89741.6|89911.6|89886.6|89706.9|89681.9|19374
1597165200000|2020-08-11 17:00:00|89766.1|89741.1|89813.6|89788.6|89911.1|89886.1|89753.9|89728.9|17843
1597168800000|2020-08-11 18:00:00|89815.2|89790.2|89932.4|89907.4|90058.6|90033.6|89781|89752.2|18358
1597172400000|2020-08-11 19:00:00|89933.6|89908.6|90172.5|90122.5|90288.5|90238.5|89928.6|89903.6|19768
1597176000000|2020-08-11 20:00:00|90172|90122|90221.3|90011.2|90493.3|90224.3|90091.7|89957.7|15506
1597179600000|2020-08-11 21:00:00|90197.1|89983.9|90234.2|89952.6|90483.4|90050.7|90190.2|89752.9|4345
1597183200000|2020-08-11 22:00:00|90231.3|89953|90105.4|89974.7|90246.5|90046.6|89970.9|89636.7|8683
1597186800000|2020-08-11 23:00:00|90105.6|89974.4|90191.5|90141.5|90250.7|90156.2|90048.2|89959.3|11450
1597190400000|2020-08-12 00:00:00|90203.2|90153.2|90258.4|90208.4|90380|90286.3|90016.2|89903.8|14005
1597194000000|2020-08-12 01:00:00|90258.3|90208.3|90263.1|90213.1|90326.6|90276.6|90119.7|90069.7|15583
1597197600000|2020-08-12 02:00:00|90262.6|90212.6|90394.4|90344.4|90489.9|90439.9|90262.6|90212.6|17164
1597201200000|2020-08-12 03:00:00|90394.7|90344.7|90401.9|90351.9|90444.3|90394.3|90352.8|90302.8|14265
1597204800000|2020-08-12 04:00:00|90405|90355|90498.3|90448.3|90538|90488|90384.6|90334.6|10952
1597208400000|2020-08-12 05:00:00|90497.9|90447.9|90358.1|90308.1|90538.4|90488.4|90328.2|90278.2|13323
1597212000000|2020-08-12 06:00:00|90357.8|90307.8|90217.5|90167.5|90380.6|90330.6|90116.7|90066.7|19624
1597215600000|2020-08-12 07:00:00|90217.9|90167.9|89913|89863|90277.8|90227.8|89889|89624.3|27270
1597219200000|2020-08-12 08:00:00|89913|89863|89872.8|89822.8|90017.3|89967.3|89793.1|89743.1|23123
1597222800000|2020-08-12 09:00:00|89871.6|89821.6|89707|89657|89901.5|89851.5|89668.3|89618.3|23463
1597226400000|2020-08-12 10:00:00|89706.9|89656.9|89599.1|89549.1|89736.7|89686.7|89568.9|89518.9|17812
1597230000000|2020-08-12 11:00:00|89598.6|89548.6|89613.6|89563.6|89768.8|89718.8|89553.5|89507.6|19847
1597233600000|2020-08-12 12:00:00|89612.6|89562.6|89461.8|89411.8|89772.3|89722.3|89408.4|89358.4|21102
1597237200000|2020-08-12 13:00:00|89462|89412|89466.2|89441.2|89528.2|89478.2|89306.1|89256.1|23025
1597240800000|2020-08-12 14:00:00|89467.6|89442.6|89202.1|89152.1|89602.7|89552.7|89113.1|89063.1|22560
1597244400000|2020-08-12 15:00:00|89203.5|89153.5|89422.2|89372.2|89461.9|89425.3|89192.1|89149.6|20364
1597248000000|2020-08-12 16:00:00|89423.1|89373.1|89383.7|89333.7|89510.6|89460.6|89276|89232|16395
1597251600000|2020-08-12 17:00:00|89384.7|89334.7|89392.5|89342.5|89450.6|89401.7|89319.3|89269.3|14590
1597255200000|2020-08-12 18:00:00|89391.8|89341.8|89432.3|89382.3|89433.7|89383.7|89338.5|89288.5|12489
1597258800000|2020-08-12 19:00:00|89431.3|89381.3|89437.4|89387.4|89516.4|89466.4|89357.1|89307.1|16310
1597262400000|2020-08-12 20:00:00|89434.8|89384.8|89531.9|89293.8|89544.5|89409.6|89394.1|89292.6|10441
1597266000000|2020-08-12 21:00:00|89516.6|89261.3|89585.8|89325.4|89910.8|89371.8|89475.6|89194.2|3146
1597269600000|2020-08-12 22:00:00|89587.4|89327.1|89425|89375|89599.7|89399.5|89345.1|89251.9|7159
1597273200000|2020-08-12 23:00:00|89421.5|89371.5|89409.9|89359.9|89448|89398|89343.8|89283.3|13079
1597276800000|2020-08-13 00:00:00|89409.8|89359.8|89201.6|89151.6|89448.2|89371.5|89173.4|89123.4|14601
1597280400000|2020-08-13 01:00:00|89202.2|89152.2|89186|89136|89249.6|89199.6|89145.2|89095.2|15263
1597284000000|2020-08-13 02:00:00|89184.5|89134.5|89190|89140|89221.7|89171.7|89166.1|89116.1|10478
1597287600000|2020-08-13 03:00:00|89193.8|89143.8|89202.3|89152.3|89208.4|89158.4|89126.6|89076.6|9333
1597291200000|2020-08-13 04:00:00|89203.4|89153.4|89267.2|89217.2|89278.7|89228.7|89182.6|89129.4|10514
1597294800000|2020-08-13 05:00:00|89267.4|89217.4|89170.4|89120.4|89276.8|89226.8|89161.2|89111.2|14285
1597298400000|2020-08-13 06:00:00|89169.7|89119.7|89093.8|89068.8|89188.4|89138.4|89013.9|88966.6|17661
1597302000000|2020-08-13 07:00:00|89094.1|89069.1|89038.7|89013.7|89191.9|89166.9|89016|88991|23089
1597305600000|2020-08-13 08:00:00|89037|89012|89002.3|88977.3|89212.9|89187.9|88918.9|88893.9|23610
1597309200000|2020-08-13 09:00:00|89002.5|88977.5|88962.9|88937.9|89092.1|89067.1|88930.3|88905.3|17910
1597312800000|2020-08-13 10:00:00|88963.9|88938.9|88905.4|88880.4|88970.3|88945.3|88817.3|88792.3|16817
1597316400000|2020-08-13 11:00:00|88905.7|88880.7|88896.7|88871.7|88978.5|88928.5|88824.1|88787.8|18062
1597320000000|2020-08-13 12:00:00|88896.3|88871.3|88841.3|88816.3|88989.4|88939.4|88818.3|88782.3|18663
1597323600000|2020-08-13 13:00:00|88841.5|88816.5|88693.9|88643.9|89010.9|88960.9|88632.9|88582.9|24076
1597327200000|2020-08-13 14:00:00|88695.7|88645.7|88650.9|88600.9|88791.8|88741.8|88560.1|88510.1|21512
1597330800000|2020-08-13 15:00:00|88651.3|88601.3|88882.2|88832.2|88930.7|88880.7|88650.1|88600.1|19458
1597334400000|2020-08-13 16:00:00|88882.1|88832.1|88844|88794|88904.8|88854.8|88823|88778|13762
1597338000000|2020-08-13 17:00:00|88845.2|88795.2|88822.6|88772.6|88919.5|88869.5|88793.9|88750.2|15274
1597341600000|2020-08-13 18:00:00|88822.1|88772.1|89003.6|88953.6|89110.5|89060.5|88792.3|88750.3|17665
1597345200000|2020-08-13 19:00:00|89003.7|88953.7|88934.9|88884.9|89043.3|88993.3|88932.7|88882.7|14840
1597348800000|2020-08-13 20:00:00|88933.9|88883.9|88861.8|88811.8|88942.3|88892.3|88812.1|88762.1|11131
1597352400000|2020-08-13 21:00:00|88935.7|88806.8|88962.5|88773.2|89455.9|88956.2|88876.6|88706.5|3283
1597356000000|2020-08-13 22:00:00|88967.1|88770.6|88851.6|88801.6|88967.1|88887.3|88835.4|88750.8|6515
1597359600000|2020-08-13 23:00:00|88863|88813|88851.6|88801.6|88863.1|88813.1|88798|88748|10199
1597363200000|2020-08-14 00:00:00|88855|88805|88908.3|88858.3|89003.3|88953.3|88852.9|88802.9|15331
1597366800000|2020-08-14 01:00:00|88909.1|88859.1|88906.2|88856.2|89021.4|88971.4|88896.1|88846.1|12718
1597370400000|2020-08-14 02:00:00|88906.3|88856.3|88922.2|88872.2|89001.8|88951.8|88869.9|88819.9|14649
1597374000000|2020-08-14 03:00:00|88920|88870|88930.5|88880.5|88998.9|88948.9|88904.2|88854.2|11072
1597377600000|2020-08-14 04:00:00|88928.8|88878.8|88876.9|88826.9|88950.6|88900.6|88826.6|88776.6|12495
1597381200000|2020-08-14 05:00:00|88875.3|88825.3|88806.4|88756.4|88895.2|88845.2|88791.6|88741.6|13111
1597384800000|2020-08-14 06:00:00|88807.2|88757.2|88947.1|88897.1|88948|88898|88684.9|88634.9|18695
1597388400000|2020-08-14 07:00:00|88946.9|88896.9|89173.4|89148.4|89292.8|89253.8|88855.7|88805.7|20732
1597392000000|2020-08-14 08:00:00|89171.9|89146.9|89202.8|89152.8|89275.1|89250.1|89165.7|89122.5|19970
1597395600000|2020-08-14 09:00:00|89204.7|89154.7|89407.4|89382.4|89518.6|89493.6|89178.6|89140|19461
1597399200000|2020-08-14 10:00:00|89407|89382|89322.8|89297.8|89416.3|89391.3|89254.9|89229.9|19638
1597402800000|2020-08-14 11:00:00|89322.1|89297.1|89203.9|89178.9|89322.3|89297.3|89138.3|89113.3|16383
1597406400000|2020-08-14 12:00:00|89203.8|89178.8|89161.7|89136.7|89247.3|89221.7|89061.6|89034.7|17945
1597410000000|2020-08-14 13:00:00|89162.5|89137.5|88949.7|88899.7|89234.1|89184.1|88928.7|88889.3|20907
1597413600000|2020-08-14 14:00:00|88952.5|88902.5|89012|88987|89252.9|89203.5|88872.3|88833.4|21622
1597417200000|2020-08-14 15:00:00|89009|88984|88983.2|88958.2|89104.4|89070.3|88982.7|88957.7|17037
1597420800000|2020-08-14 16:00:00|88983.1|88958.1|88852.9|88827.9|89011.5|88986.5|88822.9|88797.9|15720
1597424400000|2020-08-14 17:00:00|88852.8|88827.8|88903|88878|88919.7|88894.7|88824.4|88799.4|13301
1597428000000|2020-08-14 18:00:00|88903.8|88878.8|88883.1|88858.1|88972|88933.1|88814.3|88789.3|12074
1597431600000|2020-08-14 19:00:00|88882.8|88857.8|88974|88924|88992.1|88942.1|88873.6|88836.7|10838
1597435200000|2020-08-14 20:00:00|88976.6|88926.6|88911.6|88861.6|89084.3|88981.7|88889.1|88689.8|19424
1597608000000|2020-08-16 20:00:00|89076|88687|88977.4|88907.4|89247.9|88917.5|88957.5|88593.3|29
1597611600000|2020-08-16 21:00:00|89189|88657|88990.3|88920.3|89274.2|88958.7|88925.2|88641.3|4818
1597615200000|2020-08-16 22:00:00|88990.7|88920.7|89029.4|88979.4|89285.9|89056.8|88794.6|88617.5|7727
1597618800000|2020-08-16 23:00:00|89029|88979|88814.7|88764.7|89107.9|89057.9|88794.2|88704.2|9493
1597622400000|2020-08-17 00:00:00|88814.9|88764.9|88832.2|88782.2|88897.9|88847.9|88793.9|88743.9|9752
1597626000000|2020-08-17 01:00:00|88832.3|88782.3|88838.7|88788.7|88880.8|88825.8|88818.7|88754.3|9101
1597629600000|2020-08-17 02:00:00|88838.4|88788.4|88748.3|88698.3|88845.7|88795.7|88680.3|88630.3|10324
1597633200000|2020-08-17 03:00:00|88748.5|88698.5|88756.5|88706.5|88779.7|88729.7|88706.5|88656.5|8446
1597636800000|2020-08-17 04:00:00|88756.2|88706.2|88801.4|88751.4|88868.4|88818.4|88755.8|88705.8|9456
1597640400000|2020-08-17 05:00:00|88800.8|88750.8|88758.5|88708.5|88862.8|88812.8|88750.9|88662|10438
1597644000000|2020-08-17 06:00:00|88759.2|88709.2|88734.7|88709.7|88768.3|88718.3|88658.5|88608.5|19290
1597647600000|2020-08-17 07:00:00|88734.5|88709.5|88687.8|88637.8|88845.5|88795.5|88569.4|88533.6|22708
1597651200000|2020-08-17 08:00:00|88687.9|88637.9|88780.4|88755.4|88869.8|88830.8|88668.5|88632.2|19847
1597654800000|2020-08-17 09:00:00|88779.8|88754.8|88692.3|88667.3|88790.2|88765.2|88657.2|88632.2|17107
1597658400000|2020-08-17 10:00:00|88693.2|88668.2|88773.8|88748.8|88846|88809|88671.8|88646.8|18224
1597662000000|2020-08-17 11:00:00|88772.6|88747.6|88688.9|88663.9|88893.7|88868.7|88672.1|88647.1|20019
1597665600000|2020-08-17 12:00:00|88687.6|88662.6|88700.8|88675.8|88828.8|88792.3|88651.4|88626.4|18278
1597669200000|2020-08-17 13:00:00|88700.4|88675.4|88505.7|88480.7|88724.3|88699.3|88370.3|88345.3|18124
1597672800000|2020-08-17 14:00:00|88504.3|88479.3|88729.9|88704.9|88773.9|88748.9|88472.1|88431.4|19995
1597676400000|2020-08-17 15:00:00|88732.6|88707.6|88672|88647|88741.7|88709.4|88602.8|88577.8|18268
1597680000000|2020-08-17 16:00:00|88672.1|88647.1|88700.7|88675.7|88835.8|88809.9|88650.8|88613.6|14037
1597683600000|2020-08-17 17:00:00|88701.2|88676.2|88721.3|88696.3|88725.3|88698.9|88641.5|88605.9|11766
1597687200000|2020-08-17 18:00:00|88722.3|88697.3|88634.8|88584.8|88758.5|88727.8|88603.8|88573|16695
1597690800000|2020-08-17 19:00:00|88635.2|88585.2|88485.3|88435.3|88645.4|88598.7|88452.1|88402.1|14190
1597694400000|2020-08-17 20:00:00|88480.4|88430.4|88531.8|88481.8|88609.1|88482.7|88397|88288.1|10257
1597698000000|2020-08-17 21:00:00|88670|88468.1|88739.3|88415.5|88970.6|88498.7|88613|88261.9|4582
1597701600000|2020-08-17 22:00:00|88737|88426.7|88481.2|88431.2|88996.5|88513.5|88453.1|88362.7|12031
1597705200000|2020-08-17 23:00:00|88522.8|88390.4|88467.3|88417.3|88525.8|88450.7|88434.1|88369.1|6405
1597708800000|2020-08-18 00:00:00|88467.4|88417.4|88293.2|88243.2|88498.1|88448.1|88278.5|88228.5|13300
1597712400000|2020-08-18 01:00:00|88293.1|88243.1|88322.5|88272.5|88380|88330|88269.4|88219.4|12130
1597716000000|2020-08-18 02:00:00|88322.4|88272.4|88352|88302|88367.1|88317.1|88304.6|88254.6|9983
1597719600000|2020-08-18 03:00:00|88351.3|88301.3|88354.7|88304.7|88370.5|88320.5|88328.6|88278.6|12653
1597723200000|2020-08-18 04:00:00|88354.6|88304.6|88303.8|88253.8|88365.6|88315.6|88296.3|88246.3|8549
1597726800000|2020-08-18 05:00:00|88304.2|88254.2|88303.9|88253.9|88342.3|88292.3|88265.9|88215.9|11687
1597730400000|2020-08-18 06:00:00|88305|88255|88462.9|88412.9|88480.9|88430.9|88236.7|88186.7|17835
1597734000000|2020-08-18 07:00:00|88463.3|88413.3|88390|88340|88487.1|88437.1|88277.6|88227.6|20571
1597737600000|2020-08-18 08:00:00|88390.5|88340.5|88351.3|88301.3|88457.8|88407.8|88284.2|88234.2|18965
1597741200000|2020-08-18 09:00:00|88350.8|88300.8|88311.7|88261.7|88378.7|88328.7|88273.7|88223.7|18129
1597744800000|2020-08-18 10:00:00|88313.1|88263.1|88327.5|88277.5|88372.8|88322.8|88247.5|88201.3|15484
1597748400000|2020-08-18 11:00:00|88328|88278|88254.9|88204.9|88356.3|88306.3|88224.4|88185.4|17545
1597752000000|2020-08-18 12:00:00|88255.2|88205.2|88094.8|88044.8|88278|88231.9|88037.1|87987.1|19836
1597755600000|2020-08-18 13:00:00|88100.8|88050.8|88074.8|88024.8|88174.1|88124.1|87957.1|87907.1|25326
1597759200000|2020-08-18 14:00:00|88076.3|88026.3|88499.4|88449.4|88626.6|88576.6|88058|88008|23793
1597762800000|2020-08-18 15:00:00|88499.1|88449.1|88446.2|88396.2|88527.7|88477.7|88349.2|88299.2|18402
1597766400000|2020-08-18 16:00:00|88451.3|88401.3|88468.9|88418.9|88585.5|88535.5|88450.6|88400.6|16418
1597770000000|2020-08-18 17:00:00|88468.2|88418.2|88443.1|88393.1|88522.3|88472.3|88412|88367.7|14292
1597773600000|2020-08-18 18:00:00|88443.2|88393.2|88421.6|88371.6|88469.9|88419.9|88393.6|88343.6|11544
1597777200000|2020-08-18 19:00:00|88422.3|88372.3|88468.6|88418.6|88486.8|88436.8|88409.2|88359.2|11574
1597780800000|2020-08-18 20:00:00|88468.1|88418.1|88477.3|88427.3|88504.4|88454.4|88430.1|88371.4|12741
1597784400000|2020-08-18 21:00:00|88483.3|88433.3|88535.8|88378.2|88621.7|88465|88462.1|88245.8|4426
1597788000000|2020-08-18 22:00:00|88533.3|88375.6|88410.5|88276.6|88533.3|88461.5|88334.4|88268.8|11770
1597791600000|2020-08-18 23:00:00|88368.1|88318.1|88287.9|88237.9|88426.7|88363.4|88254.5|88204.5|6836
1597795200000|2020-08-19 00:00:00|88290.4|88240.4|88400.4|88350.4|88517.8|88467.8|88247.7|88197.7|10627
1597798800000|2020-08-19 01:00:00|88399.8|88349.8|88419.8|88369.8|88467|88417|88331.4|88281.4|11172
1597802400000|2020-08-19 02:00:00|88419.1|88369.1|88449.2|88399.2|88480.3|88430.3|88411.4|88361.4|11497
1597806000000|2020-08-19 03:00:00|88449.3|88399.3|88493|88443|88515|88465|88411.8|88361.8|12389
1597809600000|2020-08-19 04:00:00|88492.5|88442.5|88496|88446|88504|88454|88450.1|88400.1|8588
1597813200000|2020-08-19 05:00:00|88496.5|88446.5|88455.8|88405.8|88529.6|88479.6|88388.9|88338.9|10503
1597816800000|2020-08-19 06:00:00|88458.7|88408.7|88441.9|88416.9|88506.4|88456.4|88351.3|88301.3|17848
1597820400000|2020-08-19 07:00:00|88443.9|88418.9|88277.6|88252.6|88568.5|88530.7|88230.8|88205.8|24248
1597824000000|2020-08-19 08:00:00|88283.1|88258.1|88297.1|88247.1|88342.9|88317.9|88196.5|88171.5|18752
1597827600000|2020-08-19 09:00:00|88297.3|88247.3|88432.2|88407.2|88461.6|88436.6|88227.7|88202.7|17788
1597831200000|2020-08-19 10:00:00|88429.4|88404.4|88343.7|88318.7|88436.8|88411.8|88307|88282|15127
1597834800000|2020-08-19 11:00:00|88343|88318|88348.6|88323.6|88436|88411|88303.9|88278.9|16998
1597838400000|2020-08-19 12:00:00|88350.3|88325.3|88507.5|88482.5|88531.7|88506.7|88343.9|88318.9|16826
1597842000000|2020-08-19 13:00:00|88507.4|88482.4|88367.5|88342.5|88580.2|88555.2|88266|88241|19666
1597845600000|2020-08-19 14:00:00|88367.8|88342.8|88479.1|88454.1|88592.2|88554.2|88275.7|88250.7|21523
1597849200000|2020-08-19 15:00:00|88472.6|88447.6|88527.7|88502.7|88656.2|88622.2|88422.8|88390.3|18861
1597852800000|2020-08-19 16:00:00|88527.8|88502.8|88709.3|88684.3|88827.5|88777.5|88504|88473.3|16298
1597856400000|2020-08-19 17:00:00|88706.3|88681.3|88680.2|88523|88754.6|88717.9|88598.9|88523|14866
1597860000000|2020-08-19 18:00:00|88669.7|88526.2|88903.4|88853.4|89137.4|89087.4|88549.9|88499.9|22722
1597863600000|2020-08-19 19:00:00|88908.8|88858.8|89070.2|89020.2|89123.8|89076.2|88864.9|88822.6|17045
1597867200000|2020-08-19 20:00:00|89071.7|89021.7|89399.7|89119.3|89458.9|89150.9|89058.2|88820.8|12271
1597870800000|2020-08-19 21:00:00|89408|89130|89236.4|88990.9|89470.7|89159.7|89109.1|88745.3|4839
1597874400000|2020-08-19 22:00:00|89234.2|88992.8|89051.6|89001.6|89252.9|89107.3|89016.8|88934.9|7549
1597878000000|2020-08-19 23:00:00|89058|89008|89140.1|89090.1|89145.8|89095.8|89050.5|89000.5|7129
1597881600000|2020-08-20 00:00:00|89141.5|89091.5|89123|89073|89179.1|89129.1|89052.6|89002.6|10748
1597885200000|2020-08-20 01:00:00|89122.5|89072.5|89265.9|89215.9|89425.7|89328.8|89087.1|89037.1|14400
1597888800000|2020-08-20 02:00:00|89265.5|89215.5|89289.7|89239.7|89433.2|89343.7|89234.7|89148.7|11370
1597892400000|2020-08-20 03:00:00|89288.9|89238.9|89245.2|89195.2|89353.9|89291.4|89210.6|89160.6|10930
1597896000000|2020-08-20 04:00:00|89244.7|89194.7|89232|89182|89267|89217|89183.5|89133.5|7501
1597899600000|2020-08-20 05:00:00|89231.9|89181.9|89349|89299|89432.3|89382.3|89229.4|89179.4|16981
1597903200000|2020-08-20 06:00:00|89349.9|89299.9|89268.8|89243.8|89420.5|89370.5|89255.2|89230.2|17851
1597906800000|2020-08-20 07:00:00|89267.5|89242.5|89292.4|88937.9|89373.1|89311.2|89032.2|88915.1|23449
1597910400000|2020-08-20 08:00:00|89306.3|88927.6|89422.4|89397.4|89675.7|89642.5|89082.4|88914.7|28242
1597914000000|2020-08-20 09:00:00|89429|89404|89434.4|89409.4|89591.2|89566.2|89382|89346.5|18983
1597917600000|2020-08-20 10:00:00|89434.6|89409.6|89375|89350|89486.7|89461.7|89257.9|89221.4|19465
1597921200000|2020-08-20 11:00:00|89374.3|89349.3|89396.7|89371.7|89487.9|89462.9|89335.9|89310|19284
1597924800000|2020-08-20 12:00:00|89396.1|89371.1|89745.3|89720.3|89793.6|89768.6|89379.9|89354.9|21930
1597928400000|2020-08-20 13:00:00|89743.8|89718.8|89816.1|89791.1|90179.5|90154.5|89721.9|89696.9|26633
1597932000000|2020-08-20 14:00:00|89816.6|89791.6|89611.9|89586.9|89946|89921|89442.9|89417.9|26610
1597935600000|2020-08-20 15:00:00|89612.5|89587.5|89471.4|89446.4|89704.5|89679.5|89443.1|89418.1|20481
1597939200000|2020-08-20 16:00:00|89472.4|89447.4|89566.1|89541.1|89584.2|89546.7|89434.9|89394.8|16291
1597942800000|2020-08-20 17:00:00|89569.5|89544.5|89588.7|89563.7|89607.2|89571.5|89507.6|89476.7|13490
1597946400000|2020-08-20 18:00:00|89588.1|89563.1|89466.6|89416.6|89603.9|89563.1|89434.7|89384.7|13343
1597950000000|2020-08-20 19:00:00|89467.2|89417.2|89177.6|89152.6|89476.5|89436.1|89177.6|89139.9|14971
1597953600000|2020-08-20 20:00:00|89188.3|89138.3|89235.1|89185.1|89253.2|89203.2|89134.9|89087.4|9412
1597957200000|2020-08-20 21:00:00|89341.2|89179.9|89222.6|89172.6|89498.9|89231.5|89174.6|89051|2597
1597960800000|2020-08-20 22:00:00|89229|89179|89151.4|89101.4|89300.1|89198.8|89104.5|89014.1|8428
1597964400000|2020-08-20 23:00:00|89153.5|89103.5|89075.9|89025.9|89179.7|89129.7|89060.3|89010.3|5508
1597968000000|2020-08-21 00:00:00|89075.5|89025.5|89001.6|88951.6|89081.3|89031.3|88856.5|88729.1|11092
1597971600000|2020-08-21 01:00:00|89001.3|88951.3|89102.3|89052.3|89176.5|89126.5|88991.8|88941.8|11718
1597975200000|2020-08-21 02:00:00|89103.8|89053.8|89079.9|89029.9|89148.4|89098.4|89074.2|89024.2|8462
1597978800000|2020-08-21 03:00:00|89079.6|89029.6|89067.6|89017.6|89086|89036|89046.2|88996.2|6078
1597982400000|2020-08-21 04:00:00|89066.3|89016.3|89022.3|88972.3|89123.3|89073.3|89010.8|88960.8|7286
1597986000000|2020-08-21 05:00:00|89022.4|88972.4|89056.1|89006.1|89068|89018|88940.3|88890.3|11421
1597989600000|2020-08-21 06:00:00|89054.3|89004.3|89071|89021|89138.2|89102.9|88944|88894|19224
1597993200000|2020-08-21 07:00:00|89060.9|89035.9|89224.1|89174.1|89460.8|89420.8|89003.9|88921.8|29141
1597996800000|2020-08-21 08:00:00|89222.5|89172.5|89522|89497|89687.4|89649.9|89213.1|89163.1|21400
1598000400000|2020-08-21 09:00:00|89521.9|89496.9|89492|89467|89593.7|89562.5|89457.3|89432.3|18776
1598004000000|2020-08-21 10:00:00|89492.5|89467.5|89625.5|89600.5|89855.9|89805.9|89461.7|89423.1|19169
1598007600000|2020-08-21 11:00:00|89625.3|89600.3|89935.9|89910.9|89994.3|89969.3|89617.4|89590.8|20262
1598011200000|2020-08-21 12:00:00|89936.9|89911.9|89960.2|89910.2|90098|90060.6|89882.2|89840.2|24326
1598014800000|2020-08-21 13:00:00|89959.4|89909.4|90551.6|90501.6|90638.6|90613.6|89943.3|89904.5|23817
1598018400000|2020-08-21 14:00:00|90547.8|90497.8|90491.9|90466.9|90585.8|90560.8|90293.1|90264.9|21602
1598022000000|2020-08-21 15:00:00|90492.2|90467.2|90489.1|90464.1|90549.4|90517.5|90369.6|90334.9|19221
1598025600000|2020-08-21 16:00:00|90488.7|90463.7|90530.5|90480.5|90660.7|90630.8|90484.7|90449.2|13220
1598029200000|2020-08-21 17:00:00|90531|90481|90397|90347|90554.5|90504.5|90372.3|90322.3|11404
1598032800000|2020-08-21 18:00:00|90396.8|90346.8|90201.9|90151.9|90414.5|90373.3|90189.8|90139.8|10220
1598036400000|2020-08-21 19:00:00|90200.2|90150.2|90121|90071|90225|90175|90106.1|90056.1|11266
1598040000000|2020-08-21 20:00:00|90120.6|90070.6|90160.2|90110.2|90178.3|90128.3|90093.4|90043.4|7963
1598212800000|2020-08-23 20:00:00|90489|89930|90248.6|90178.6|90550.5|90192.2|90235.2|89697.6|49
1598216400000|2020-08-23 21:00:00|90407|90021|90372|90055.4|90465.7|90193|90201.3|89718.6|2150
1598220000000|2020-08-23 22:00:00|90241|90191|90102.9|90052.9|90415.1|90287.1|90094.2|89984.1|9200
1598223600000|2020-08-23 23:00:00|90103.1|90053.1|90188.5|90138.5|90270.6|90220.6|90095.9|90041.4|6932
1598227200000|2020-08-24 00:00:00|90188.4|90138.4|90034.4|89984.4|90402.2|90321.4|90002.6|89932.7|10777
1598230800000|2020-08-24 01:00:00|90033.5|89983.5|89933.8|89883.8|90112.3|90029.1|89901.5|89851.5|10071
1598234400000|2020-08-24 02:00:00|89934.1|89884.1|90045.9|89995.9|90049.2|89999.2|89908.4|89830.5|8300
1598238000000|2020-08-24 03:00:00|90046.1|89996.1|90045.3|89995.3|90087.8|90037.8|89994.6|89944.6|7400
1598241600000|2020-08-24 04:00:00|90044.4|89994.4|90037.2|89987.2|90055.4|90005.4|89981.9|89931.9|6663
1598245200000|2020-08-24 05:00:00|90035.3|89985.3|90038.1|89988.1|90104.7|90054.7|90015.3|89965.3|9107
1598248800000|2020-08-24 06:00:00|90038.8|89988.8|90005.4|89955.4|90064.1|90014.1|89935.8|89885.8|16238
1598252400000|2020-08-24 07:00:00|90005.6|89955.6|89895.6|89870.6|90016.5|89978.4|89861.3|89811.3|18056
1598256000000|2020-08-24 08:00:00|89896.1|89871.1|89877.9|89852.9|90012.7|89973.9|89811.3|89772.3|16144
1598259600000|2020-08-24 09:00:00|89878.6|89853.6|89798.2|89748.2|89903.5|89863.7|89723.9|89673.9|16685
1598263200000|2020-08-24 10:00:00|89799.3|89749.3|89877.1|89827.1|89894.7|89849.8|89697.1|89654.1|14689
1598266800000|2020-08-24 11:00:00|89877.7|89827.7|89653.9|89628.9|89887.7|89850.5|89627.1|89591.9|14772
1598270400000|2020-08-24 12:00:00|89654|89629|89765.2|89715.2|89861.7|89818.2|89589.6|89555.9|18746
1598274000000|2020-08-24 13:00:00|89764.7|89714.7|89968.7|89943.7|89993.1|89950.5|89701.1|89665.1|20620
1598277600000|2020-08-24 14:00:00|89968.6|89943.6|89819.2|89794.2|90015.5|89981.1|89809.2|89776.8|20913
1598281200000|2020-08-24 15:00:00|89821.5|89796.5|89985.3|89935.3|90073.7|90032|89787.5|89750.4|18595
1598284800000|2020-08-24 16:00:00|89982.9|89932.9|90043.4|89993.4|90117.1|90067.1|89973.3|89927.7|13390
1598288400000|2020-08-24 17:00:00|90043.5|89993.5|90033.9|89983.9|90068.2|90027.9|89962.9|89922.8|12533
1598292000000|2020-08-24 18:00:00|90033.2|89983.2|90157.5|90107.5|90165.3|90115.3|90022.8|89973.9|11566
1598295600000|2020-08-24 19:00:00|90157.3|90107.3|90065.2|90015.2|90239.6|90193.4|90063|90013|11635
1598299200000|2020-08-24 20:00:00|90068.8|90018.8|90129.1|89937.2|90131.6|90077.2|90068.8|89923.5|8718
1598302800000|2020-08-24 21:00:00|90136.8|89919|90133.7|89837.2|90227|89959.5|90047.9|89676.4|4433
1598306400000|2020-08-24 22:00:00|90124.6|89816|90043.7|89993.7|90173.4|90039.5|89982.9|89741.1|6880
1598310000000|2020-08-24 23:00:00|90044.2|89994.2|89955.2|89905.2|90101.8|90046.9|89952|89878|6487
1598313600000|2020-08-25 00:00:00|89951.6|89901.6|89926.5|89876.5|90162.6|90112.6|89902.3|89822.8|14592
1598317200000|2020-08-25 01:00:00|89927.8|89877.8|89836.2|89786.2|90005.4|89936.3|89815.4|89765.4|15389
1598320800000|2020-08-25 02:00:00|89836.1|89786.1|89836.4|89786.4|89905.8|89836.9|89816.4|89766.4|11563
1598324400000|2020-08-25 03:00:00|89835.9|89785.9|89816|89766|89894.7|89844.7|89766.5|89716.5|8524
1598328000000|2020-08-25 04:00:00|89818.9|89768.9|89824.9|89774.9|89853.9|89779.6|89781.6|89714.4|9256
1598331600000|2020-08-25 05:00:00|89825.2|89775.2|89879.1|89829.1|89895.4|89831.6|89795.8|89745.8|11862
1598335200000|2020-08-25 06:00:00|89878.9|89828.9|89869.4|89819.4|89878.9|89829.1|89603.1|89553.1|16266
1598338800000|2020-08-25 07:00:00|89870.4|89820.4|89658.7|89608.7|89872.1|89825.4|89625.5|89575.5|19050
1598342400000|2020-08-25 08:00:00|89657.1|89607.1|89695.1|89670.1|89861.8|89820.3|89604.9|89557.5|17995
1598346000000|2020-08-25 09:00:00|89695.7|89670.7|89560.2|89535.2|89716.4|89691.4|89513.7|89484.7|16485
1598349600000|2020-08-25 10:00:00|89560.5|89535.5|89356.5|89331.5|89563.6|89535.7|89297.6|89256.3|16304
1598353200000|2020-08-25 11:00:00|89356.3|89331.3|89481.1|89456.1|89530.5|89505.5|89282.4|89240|17042
1598356800000|2020-08-25 12:00:00|89480.9|89455.9|89493.2|89443.2|89567.1|89536.3|89405.1|89375.7|17415
1598360400000|2020-08-25 13:00:00|89492.7|89442.7|89548.1|89498.1|89595.1|89545.1|89272.2|89241.6|21222
1598364000000|2020-08-25 14:00:00|89551.2|89501.2|89852.8|89802.8|89868|89829.2|89512.8|89462.8|23008
1598367600000|2020-08-25 15:00:00|89848.8|89798.8|89810.4|89760.4|89911.7|89861.7|89758.8|89708.8|20303
1598371200000|2020-08-25 16:00:00|89806.8|89756.8|89907.8|89857.8|89961.3|89917.7|89771.4|89728.3|14865
1598374800000|2020-08-25 17:00:00|89908|89858|89750.3|89700.3|89910.6|89860.6|89745.3|89695.3|12111
1598378400000|2020-08-25 18:00:00|89748.4|89698.4|89516.7|89491.7|89774.2|89724.2|89507.5|89471.4|10629
1598382000000|2020-08-25 19:00:00|89518.9|89493.9|89625.5|89575.5|89686.2|89636.2|89511.4|89466.4|11903
1598385600000|2020-08-25 20:00:00|89627.5|89577.5|89662|89489.8|89684|89588.6|89542.4|89437.9|14510
1598389200000|2020-08-25 21:00:00|89668.2|89487.4|89663.1|89389.3|90029.2|89547.5|89642.9|89326.2|3403
1598392800000|2020-08-25 22:00:00|89669.5|89409.1|89643.3|89461.2|89804|89550.7|89531.1|89388.5|7689
1598396400000|2020-08-25 23:00:00|89675.9|89454.5|89608.1|89473.1|89689.8|89600.8|89529.6|89416.4|9466
1598400000000|2020-08-26 00:00:00|89611.1|89473.9|89639.4|89589.4|89696.6|89613.1|89432.3|89322.3|11625
1598403600000|2020-08-26 01:00:00|89638.1|89588.1|89622.3|89572.3|89695.2|89617.6|89608.4|89517.7|8943
1598407200000|2020-08-26 02:00:00|89622.1|89572.1|89729.3|89679.3|89739.1|89689.1|89598.2|89548.2|11474
1598410800000|2020-08-26 03:00:00|89729.7|89679.7|89753.1|89703.1|89787.1|89732.5|89713.1|89660|9404
1598414400000|2020-08-26 04:00:00|89753.2|89703.2|89798.9|89748.9|89839|89785.7|89730.5|89645.7|9015
1598418000000|2020-08-26 05:00:00|89800.6|89750.6|89816.8|89667|89877.8|89827.8|89750.7|89652.7|11086
1598421600000|2020-08-26 06:00:00|89816.3|89682|89761.1|89711.1|89833.5|89783.5|89651.8|89601.8|13941
1598425200000|2020-08-26 07:00:00|89761.6|89711.6|89733.9|89708.9|89888.2|89838.2|89555.3|89517.9|18750
1598428800000|2020-08-26 08:00:00|89733.4|89708.4|89496.1|89471.1|89763.8|89713.8|89492|89465.6|18975
1598432400000|2020-08-26 09:00:00|89494.6|89469.6|89419.3|89394.3|89600.7|89562.8|89415.6|89390.6|15628
1598436000000|2020-08-26 10:00:00|89419.1|89394.1|89428.8|89403.8|89519.6|89484.1|89358.3|89326.2|16043
1598439600000|2020-08-26 11:00:00|89428.3|89403.3|89529.8|89504.8|89554.4|89529.4|89377.2|89352.2|15443
1598443200000|2020-08-26 12:00:00|89527.8|89502.8|89556.8|89506.8|89705.6|89655.6|89449.6|89411.5|20200
1598446800000|2020-08-26 13:00:00|89558.7|89508.7|89345.9|89320.9|89592.5|89542.5|89238.2|89199.4|21746
1598450400000|2020-08-26 14:00:00|89345.4|89320.4|89248.7|89223.7|89396.7|89356.8|89112.2|89074.6|21253
1598454000000|2020-08-26 15:00:00|89248.8|89223.8|89237.9|89187.9|89284.1|89259.1|89103|89060.5|18806
1598457600000|2020-08-26 16:00:00|89238.1|89188.1|88953.9|88903.9|89249.6|89202.5|88913.6|88865.6|14833
1598461200000|2020-08-26 17:00:00|88953.6|88903.6|89059.3|89009.3|89060.4|89022.5|88866.7|88830.1|12620
1598464800000|2020-08-26 18:00:00|89058.6|89008.6|89047|88997|89073.9|89026.4|88960.3|88916.2|11250
1598468400000|2020-08-26 19:00:00|89046.8|88996.8|88877.2|88852.2|89049.7|88999.7|88874.7|88841.2|10660
1598472000000|2020-08-26 20:00:00|88877.8|88852.8|89064.6|88688.7|89402.4|88870|88711.7|88601.5|10891
1598475600000|2020-08-26 21:00:00|89046.7|88693.8|88906.4|88700.4|89158|88766.4|88777.6|88581|3389
1598479200000|2020-08-26 22:00:00|88878.4|88711.6|88773.4|88723.4|88945.6|88788.3|88704.5|88653.6|7347
1598482800000|2020-08-26 23:00:00|88773.7|88723.7|88749.7|88699.7|88838.8|88733.8|88717|88616.3|8188
1598486400000|2020-08-27 00:00:00|88749.5|88699.5|88734.5|88684.5|88755|88705|88693|88643|11470
1598490000000|2020-08-27 01:00:00|88734|88684|88818.7|88768.7|88825.7|88775.7|88670.4|88620.4|14616
1598493600000|2020-08-27 02:00:00|88816.5|88766.5|88909|88859|88943.1|88873.7|88803.6|88753.6|11981
1598497200000|2020-08-27 03:00:00|88909.5|88859.5|88812.7|88762.7|88951.8|88883.1|88783.7|88714.4|9542
1598500800000|2020-08-27 04:00:00|88813|88763|88808|88758|88857.2|88807.2|88759.6|88709.6|7075
1598504400000|2020-08-27 05:00:00|88806.4|88756.4|88846.3|88796.3|88917.6|88867.6|88756.8|88706.8|11029
1598508000000|2020-08-27 06:00:00|88845.4|88795.4|88863.4|88813.4|88891.4|88841.4|88721.5|88686|16662
1598511600000|2020-08-27 07:00:00|88863.9|88813.9|88844.3|88794.3|89025.4|88991.1|88779.5|88753|19573
1598515200000|2020-08-27 08:00:00|88845.1|88795.1|88961.9|88911.9|89043.6|88993.6|88831.5|88793.9|18170
1598518800000|2020-08-27 09:00:00|88961.4|88911.4|89063.4|89038.4|89128.5|89080.9|88926.2|88884.9|15870
1598522400000|2020-08-27 10:00:00|89065.1|89040.1|89208.6|89183.6|89277.9|89252.9|89060.2|89025.5|16117
1598526000000|2020-08-27 11:00:00|89208.8|89183.8|89030.5|89005.5|89321.7|89271.7|88985|88960|17857
1598529600000|2020-08-27 12:00:00|89030.2|89005.2|88896.7|88871.7|89140.6|89113.3|88800.9|88757.6|19627
1598533200000|2020-08-27 13:00:00|88899.4|88874.4|89128.2|89078.2|89405.4|89355.4|88397.1|88349.5|26613
1598536800000|2020-08-27 14:00:00|89133.5|89083.5|89276.5|89226.5|89785.4|89735.4|89133.2|89083.2|25599
1598540400000|2020-08-27 15:00:00|89276.8|89226.8|88932.1|88882.1|89463.4|89413.4|88890.2|88840.2|25790
1598544000000|2020-08-27 16:00:00|88927.6|88877.6|89336.4|89286.4|89388.7|89338.7|88839.3|88789.3|20175
1598547600000|2020-08-27 17:00:00|89335|89285|89120|89070|89459.7|89409.7|89031.5|88981.5|17963
1598551200000|2020-08-27 18:00:00|89120.2|89070.2|89041.7|88991.7|89120.2|89074.9|88939.1|88897.3|14565
1598554800000|2020-08-27 19:00:00|89044.9|88994.9|89101.2|89051.2|89110.1|89060.1|89012.4|88962.4|11434
1598558400000|2020-08-27 20:00:00|89102|89052|89242.6|89069.1|89259.6|89183.7|89067|89017|9790
1598562000000|2020-08-27 21:00:00|89243.1|89070.6|89286.8|88916.4|89582.5|89083.8|89104|88793.5|4812
1598565600000|2020-08-27 22:00:00|89295.9|88921.5|89179.3|89039.8|89295.9|89108.3|89114|88904.7|6219
1598569200000|2020-08-27 23:00:00|89139.4|89089.4|89103.9|89053.9|89218.3|89126.2|89086.7|89023.7|7176
1598572800000|2020-08-28 00:00:00|89102.5|89052.5|89221|89171|89270.4|89195.6|89100.6|89048.1|14155
1598576400000|2020-08-28 01:00:00|89220.1|89170.1|89105.3|89055.3|89284.8|89230.2|89098.7|89048.7|19421
1598580000000|2020-08-28 02:00:00|89106|89056|88979.3|88929.3|89107.1|89057.1|88973.6|88923.6|17270
1598583600000|2020-08-28 03:00:00|88979.1|88929.1|88737.6|88687.6|88990.6|88940.6|88732.9|88682.9|14384
1598587200000|2020-08-28 04:00:00|88737.7|88687.7|88602.1|88552.1|88795.2|88745.2|88597.5|88547.5|10763
1598590800000|2020-08-28 05:00:00|88601.3|88551.3|88627|88577|88702.6|88652.6|88546.5|88496.5|17593
1598594400000|2020-08-28 06:00:00|88626|88576|88498.3|88448.3|88655.4|88616.5|88425.1|88386.4|18819
1598598000000|2020-08-28 07:00:00|88499.3|88449.3|88308.7|88258.7|88513.4|88465.5|88149.9|88124.9|21120
1598601600000|2020-08-28 08:00:00|88308|88258|88105.6|88055.6|88399|88357.9|88019.4|87973.4|24166
1598605200000|2020-08-28 09:00:00|88107.5|88057.5|88188.1|88163.1|88219.6|88187|87997.2|87955.3|17326
1598608800000|2020-08-28 10:00:00|88187.9|88162.9|87907.2|87882.2|88216.3|88191.3|87904.4|87868.7|17278
1598612400000|2020-08-28 11:00:00|87907.3|87882.3|87922.3|87897.3|88015|87989.3|87780.3|87736.9|18202
1598616000000|2020-08-28 12:00:00|87921.9|87896.9|88194.8|88144.8|88241.6|88204.1|87842.8|87807.8|21265
1598619600000|2020-08-28 13:00:00|88195.7|88145.7|88260.3|88210.3|88286.6|88252|88108.5|88058.5|23165
1598623200000|2020-08-28 14:00:00|88260.7|88210.7|88159.5|88109.5|88356.6|88315.1|88030.5|87990.8|24055
1598626800000|2020-08-28 15:00:00|88160.4|88110.4|87920.6|87870.6|88166.3|88135.1|87842.8|87807.8|19004
1598630400000|2020-08-28 16:00:00|87919.5|87869.5|88112|88062|88126.9|88084.1|87854.9|87814|14010
1598634000000|2020-08-28 17:00:00|88110.6|88060.6|88174.6|88124.6|88221.3|88171.3|88097|88050.5|13069
1598637600000|2020-08-28 18:00:00|88174.8|88124.8|88084.1|88034.1|88185.5|88135.5|88082|88032|10697
1598641200000|2020-08-28 19:00:00|88084.7|88034.7|88048|87998|88155.5|88105.5|88012.3|87962.3|11319
1598644800000|2020-08-28 20:00:00|88050.8|88000.8|88003.8|87953.8|88189.5|88038.5|87949.2|87824.2|7913
1598817600000|2020-08-30 20:00:00|88445.6|87886.6|88367.8|87878.8|88445.6|87886.6|88315.6|87819.5|24
1598821200000|2020-08-30 21:00:00|88360.3|87840.2|88294.9|87755.9|88420.6|87903.3|88255.4|87738.2|2355
1598824800000|2020-08-30 22:00:00|88293.6|87754.6|87993.2|87821.5|88351.5|88127.9|87853.2|87704.9|10715
1598828400000|2020-08-30 23:00:00|87925.9|87875.9|87780|87730|88030.4|87937.4|87746.4|87649.7|10449
1598832000000|2020-08-31 00:00:00|87780.8|87730.8|87829.3|87779.3|87842.6|87792.6|87586.4|87536.4|18068
1598835600000|2020-08-31 01:00:00|87829.8|87779.8|87912.3|87862.3|87982|87932|87815.7|87765.7|16337
1598839200000|2020-08-31 02:00:00|87912.4|87862.4|87823.3|87773.3|87940.3|87890.3|87819.8|87769.8|12919
1598842800000|2020-08-31 03:00:00|87822.9|87772.9|87896.9|87846.9|87926.9|87876.9|87817.9|87767.9|10928
1598846400000|2020-08-31 04:00:00|87897.2|87847.2|88019|87969|88019|87969|87896.7|87846.7|10368
1598850000000|2020-08-31 05:00:00|88019.3|87969.3|87994.1|87944.1|88041.5|87995.5|87985.3|87935.3|11693
1598853600000|2020-08-31 06:00:00|87993.5|87943.5|87991.6|87941.6|88157.9|88109.1|87918.8|87868.8|18225
1598857200000|2020-08-31 07:00:00|87990.4|87940.4|88094.6|88044.6|88142.1|88101.1|87890.2|87840.2|18915
1598860800000|2020-08-31 08:00:00|88095.5|88045.5|87829.7|87779.7|88113.9|88063.9|87820.8|87779.6|17341
1598864400000|2020-08-31 09:00:00|87831.6|87781.6|87736|87711|87831.6|87786.1|87679.9|87637.6|15643
1598868000000|2020-08-31 10:00:00|87736.5|87711.5|87660.5|87635.5|87802.1|87763.5|87552.5|87504.6|13480
1598871600000|2020-08-31 11:00:00|87660|87635|87513.7|87463.7|87672.6|87641.3|87476.9|87426.9|15869
1598875200000|2020-08-31 12:00:00|87513.1|87463.1|87604.6|87554.6|87791.8|87741.8|87508.9|87458.9|15911
1598878800000|2020-08-31 13:00:00|87603.3|87553.3|87523.9|87473.9|87650.6|87600.6|87374.2|87332.3|19265
1598882400000|2020-08-31 14:00:00|87524|87474|86789.1|86739.1|87528.7|87478.7|86725.7|86680.3|21305
1598886000000|2020-08-31 15:00:00|86784.6|86734.6|87086.3|87036.3|87240.3|87190.3|86784.6|86734.6|20104
1598889600000|2020-08-31 16:00:00|87088.5|87038.5|87218.6|87168.6|87247|87197|87036.6|86986.6|14375
1598893200000|2020-08-31 17:00:00|87216.7|87166.7|87307.7|87257.7|87329.9|87279.9|87168.9|87118.9|10675
1598896800000|2020-08-31 18:00:00|87307.5|87257.5|87339.7|87289.7|87362|87312|87267.6|87217.6|11698
1598900400000|2020-08-31 19:00:00|87338.7|87288.7|87406.9|87356.9|87438.9|87388.9|87312.7|87262.7|13146
1598904000000|2020-08-31 20:00:00|87405.5|87355.5|87457.3|87123.3|87472.5|87404.6|87350|87123.3|11471
1598907600000|2020-08-31 21:00:00|87508.9|87043.2|87539.4|87089.4|87627.9|87106.8|87324.4|86785.4|2695
1598911200000|2020-08-31 22:00:00|87492.3|87113.3|87428.2|87295.1|87512.6|87356.5|87351.8|87085.5|9691
1598914800000|2020-08-31 23:00:00|87389.4|87339.4|87308.1|87258.1|87473.3|87374.1|87264.1|87214.1|9010
1598918400000|2020-09-01 00:00:00|87310.3|87260.3|87402.7|87352.7|87472.6|87392|87079.1|86985.5|13891
1598922000000|2020-09-01 01:00:00|87402.5|87352.5|87024.5|86974.5|87402.6|87352.6|86983.2|86933.2|13485
1598925600000|2020-09-01 02:00:00|87018.9|86968.9|86837.7|86787.7|87042.4|86992.4|86816.7|86766.7|16304
1598929200000|2020-09-01 03:00:00|86837.6|86787.6|86806.8|86756.8|86876.5|86826.5|86711.7|86661.7|12529
1598932800000|2020-09-01 04:00:00|86807.2|86757.2|86694.7|86644.7|86822|86772|86593.5|86543.5|10429
1598936400000|2020-09-01 05:00:00|86694.4|86644.4|86715.4|86477.8|86880.5|86830.5|86650.3|86472.4|12687
1598940000000|2020-09-01 06:00:00|86720.2|86479.7|86887.4|86837.4|86893.8|86843.8|86692.6|86479.1|18459
1598943600000|2020-09-01 07:00:00|86887.3|86837.3|86790.2|86740.2|87104.1|87054.1|86766.5|86716.5|20057
1598947200000|2020-09-01 08:00:00|86784.9|86734.9|86999.6|86949.6|87227.8|87189.4|86729.8|86689.2|19000
1598950800000|2020-09-01 09:00:00|87000.5|86950.5|87114.6|87064.6|87188.7|87143.1|86992.3|86942.3|16948
1598954400000|2020-09-01 10:00:00|87114.4|87064.4|87075.9|87025.9|87250.3|87211.1|86966.3|86919.5|16351
1598958000000|2020-09-01 11:00:00|87076|87026|87092.3|87042.3|87193.2|87156.2|86994.3|86950.7|17134
1598961600000|2020-09-01 12:00:00|87093.7|87043.7|87084.5|87034.5|87205.2|87163.1|86995.2|86957.5|16557
1598965200000|2020-09-01 13:00:00|87085.4|87035.4|87213.7|87163.7|87396.7|87346.7|87010.8|86960.8|21449
1598968800000|2020-09-01 14:00:00|87197.8|87147.8|87374.1|87324.1|87529.5|87479.5|87158.9|87108.9|23055
1598972400000|2020-09-01 15:00:00|87374|87324|87512.3|87462.3|87546.5|87496.5|87364.9|87314.9|18775
1598976000000|2020-09-01 16:00:00|87512.4|87462.4|87455|87405|87551.3|87501.3|87393.5|87353.3|14921
1598979600000|2020-09-01 17:00:00|87455.5|87405.5|87553.6|87503.6|87743.9|87693.9|87450.6|87403.1|16335
1598983200000|2020-09-01 18:00:00|87551.8|87501.8|87713.2|87663.2|87790.8|87740.8|87503.2|87453.2|14194
1598986800000|2020-09-01 19:00:00|87713.7|87663.7|87694.7|87644.7|87809.1|87759.1|87693.7|87643.7|11605
1598990400000|2020-09-01 20:00:00|87691.2|87641.2|87612.9|87562.9|87718.8|87668.8|87610.4|87473.7|9641
1598994000000|2020-09-01 21:00:00|87654|87510.1|87705.6|87463|87865.7|87642.2|87642.4|87375.3|3815
1598997600000|2020-09-01 22:00:00|87705.3|87462.7|87652.4|87495.5|87716.8|87620.5|87513.4|87415.2|6115
1599001200000|2020-09-01 23:00:00|87644.1|87516|87544.9|87494.9|87679.6|87557.8|87494.2|87389.3|8345
1599004800000|2020-09-02 00:00:00|87547.2|87497.2|87731.2|87681.2|87785.4|87735.4|87503.9|87423.3|15106
1599008400000|2020-09-02 01:00:00|87730.3|87680.3|87831.1|87781.1|87913.6|87863.6|87714.5|87664.5|17487
1599012000000|2020-09-02 02:00:00|87830.1|87780.1|87833.3|87783.3|87856.5|87806.5|87736.5|87686.5|14555
1599015600000|2020-09-02 03:00:00|87833.2|87783.2|87797.6|87747.6|87887.7|87837.7|87745.5|87695.5|13989
1599019200000|2020-09-02 04:00:00|87797.7|87747.7|87790.7|87740.7|87824.7|87774.7|87739.7|87689.7|10858
1599022800000|2020-09-02 05:00:00|87785.4|87735.4|87745.9|87695.9|87815|87765|87715.2|87665.2|10653
1599026400000|2020-09-02 06:00:00|87745.8|87695.8|87744.6|87694.6|87875.7|87825.7|87660.2|87610.2|16717
1599030000000|2020-09-02 07:00:00|87744.5|87694.5|87886.7|87836.7|88071.9|88021.9|87705.3|87667.6|19834
1599033600000|2020-09-02 08:00:00|87885.4|87835.4|87830.3|87780.3|87939.1|87894.3|87730.3|87690.7|18220
1599037200000|2020-09-02 09:00:00|87832|87782|87645.9|87620.9|87852.2|87814.6|87636.9|87603.4|16845
1599040800000|2020-09-02 10:00:00|87646|87621|87695.3|87645.3|87778.6|87738|87588.6|87553.3|15277
1599044400000|2020-09-02 11:00:00|87693.4|87643.4|87801|87751|87931.8|87896.2|87635.7|87598.6|18120
1599048000000|2020-09-02 12:00:00|87800.8|87750.8|87744.6|87719.6|87834.6|87792.4|87639.8|87601.6|18923
1599051600000|2020-09-02 13:00:00|87743.4|87718.4|88301.8|88251.8|88374|88324|87733.4|87693.5|21703
1599055200000|2020-09-02 14:00:00|88302.9|88252.9|88242|88192|88374.8|88338.5|88013.7|87968|22977
1599058800000|2020-09-02 15:00:00|88242.2|88192.2|88481.3|88431.3|88703.1|88662.8|88210.6|88160.6|21265
1599062400000|2020-09-02 16:00:00|88479.3|88429.3|88314.4|88264.4|88515.8|88465.8|88295.9|88245.9|17788
1599066000000|2020-09-02 17:00:00|88314.5|88264.5|88606.7|88556.7|88638.3|88588.3|88313|88263|17648
1599069600000|2020-09-02 18:00:00|88607.5|88557.5|88706.1|88656.1|88727.9|88677.9|88606.1|88556.1|15363
1599073200000|2020-09-02 19:00:00|88705.9|88655.9|88570.9|88520.9|88741.1|88702.1|88536.6|88486.6|15382
1599076800000|2020-09-02 20:00:00|88571.8|88521.8|88522.5|88333.4|88608.5|88558.5|88460.3|88267.7|9580
1599080400000|2020-09-02 21:00:00|88547.9|88309.8|88505.6|88320.7|88646.6|88347|88481.9|88138.4|3812
1599084000000|2020-09-02 22:00:00|88520.6|88319.9|88481.1|88431.1|88546|88468.6|88458.3|88300|6011
1599087600000|2020-09-02 23:00:00|88480.7|88430.7|88532.8|88482.8|88539.5|88489.5|88455.2|88405.2|6701
1599091200000|2020-09-03 00:00:00|88526.2|88476.2|88668.8|88618.8|88672|88622|88524.1|88474.1|10964
1599094800000|2020-09-03 01:00:00|88668.1|88618.1|88679|88629|88770.5|88720.5|88648.4|88598.4|12746
1599098400000|2020-09-03 02:00:00|88679.1|88629.1|88675|88625|88741.2|88691.2|88605.6|88555.6|13406
1599102000000|2020-09-03 03:00:00|88675.1|88625.1|88736.2|88686.2|88800.3|88750.3|88609.8|88528.4|14144
1599105600000|2020-09-03 04:00:00|88736.1|88686.1|88895.9|88845.9|88909.8|88859.8|88659.4|88609.4|13624
1599109200000|2020-09-03 05:00:00|88891.9|88841.9|89005.4|88955.4|89021.4|88971.4|88839.5|88789.5|14257
1599112800000|2020-09-03 06:00:00|89005.2|88955.2|89079.2|89029.2|89245.8|89195.8|88987.3|88937.3|17696
1599116400000|2020-09-03 07:00:00|89079.6|89029.6|88801|88751|89085.1|89035.1|88676.8|88626.8|19672
1599120000000|2020-09-03 08:00:00|88803.3|88753.3|88770|88720|88912.5|88865.9|88718.4|88668.4|17000
1599123600000|2020-09-03 09:00:00|88769.9|88719.9|88935.8|88885.8|88971.8|88931.5|88767.8|88717.8|16966
1599127200000|2020-09-03 10:00:00|88936.5|88886.5|89079.6|89029.6|89086.2|89046.9|88900.3|88855.5|15236
1599130800000|2020-09-03 11:00:00|89079.3|89029.3|89171.3|89121.3|89235.8|89194.8|89049.6|89003.7|15620
1599134400000|2020-09-03 12:00:00|89171.7|89121.7|89049.5|88999.5|89241.1|89192.8|88933|88887.8|18842
1599138000000|2020-09-03 13:00:00|89049.7|88999.7|89046.6|88996.6|89167.7|89117.7|88956.8|88906.8|20014
1599141600000|2020-09-03 14:00:00|89046|88996|89250.9|89200.9|89349.6|89299.6|88956.9|88906.9|23543
1599145200000|2020-09-03 15:00:00|89251.3|89201.3|89302.6|89252.6|89749.4|89699.4|89218.5|89172|23490
1599148800000|2020-09-03 16:00:00|89302.4|89252.4|89318.9|89268.9|89327.7|89283.3|89142.2|89092.2|18519
1599152400000|2020-09-03 17:00:00|89318.5|89268.5|89174.5|89124.5|89363|89313|89168.2|89118.2|16928
1599156000000|2020-09-03 18:00:00|89175.3|89125.3|89153.3|89103.3|89185.1|89135.1|89002.7|88952.7|14899
1599159600000|2020-09-03 19:00:00|89152.1|89102.1|89197.4|89147.4|89306.3|89256.3|89074.8|89024.8|16587
1599163200000|2020-09-03 20:00:00|89197.2|89147.2|89263.4|89082.7|89362|89150.5|89118.6|88667.1|13099
1599166800000|2020-09-03 21:00:00|89267.6|89056.4|89304.3|88809.9|89379|89057.6|89259|88720|2737
1599170400000|2020-09-03 22:00:00|89303.2|88817.1|89282.9|89232.9|89415|89252|89079.7|88773.4|7532
1599174000000|2020-09-03 23:00:00|89281|89231|89441.2|89391.2|89460.9|89410.9|89244.1|89194.1|9061
1599177600000|2020-09-04 00:00:00|89440.3|89390.3|89161|89111|89445.6|89395.6|89091.3|89041.3|13923
1599181200000|2020-09-04 01:00:00|89158.3|89108.3|89096.9|89046.9|89205.8|89155.8|89045.9|88995.9|14833
1599184800000|2020-09-04 02:00:00|89096.5|89046.5|89297.6|89247.6|89298.7|89248.7|89090.9|89040.9|12015
1599188400000|2020-09-04 03:00:00|89297.2|89247.2|89197.4|89147.4|89303.9|89253.9|89147|89097|12384
1599192000000|2020-09-04 04:00:00|89196.9|89146.9|89141.7|89091.7|89242.7|89192.7|89122.8|89072.8|9639
1599195600000|2020-09-04 05:00:00|89144.6|89094.6|89120.5|88961.7|89234|89184|89049.9|88959.9|10895
1599199200000|2020-09-04 06:00:00|89123.9|88964.5|89365.5|89315.5|89379.3|89341.7|89053.3|88949.4|23549
1599202800000|2020-09-04 07:00:00|89364.7|89314.7|89033.7|88983.7|89461.9|89411.9|88929.4|88879.4|24338
1599206400000|2020-09-04 08:00:00|89034.5|88984.5|88881|88831|89091.2|89041.2|88838.8|88788.8|18334
1599210000000|2020-09-04 09:00:00|88879.5|88829.5|88883.2|88833.2|89086.2|89043.3|88849.7|88799.7|17546
1599213600000|2020-09-04 10:00:00|88883.4|88833.4|89035.8|88985.8|89071.2|89021.2|88820.5|88770.5|17666
1599217200000|2020-09-04 11:00:00|89036.8|88986.8|89257.3|89232.3|89285.5|89241.4|89012.6|88962.6|17786
1599220800000|2020-09-04 12:00:00|89256.9|89231.9|89416.4|89366.4|89505.1|89455.1|89076.4|89026.4|22862
1599224400000|2020-09-04 13:00:00|89419.7|89369.7|89757.9|89707.9|89858.1|89818.1|89418.5|89368.5|24906
1599228000000|2020-09-04 14:00:00|89757.3|89707.3|89783.8|89733.8|90076.9|90026.9|89671.9|89621.9|26348
1599231600000|2020-09-04 15:00:00|89783.1|89733.1|89499.1|89449.1|90035.3|89985.3|89490.8|89440.8|27217
1599235200000|2020-09-04 16:00:00|89499.6|89449.6|89319.2|89269.2|89549.1|89499.1|89281.7|89231.7|19781
1599238800000|2020-09-04 17:00:00|89319.5|89269.5|89243.3|89193.3|89422.5|89378.2|89235.7|89185.7|17914
1599242400000|2020-09-04 18:00:00|89243|89193|88996.3|88946.3|89288.5|89238.5|88983.9|88933.9|17896
1599246000000|2020-09-04 19:00:00|88996.5|88946.5|89033|88983|89049.3|88999.3|88967.5|88917.5|14247
1599249600000|2020-09-04 20:00:00|89035.2|88985.2|89272|88910|89390.5|89225.5|89030.9|88662.9|8005
1599422400000|2020-09-06 20:00:00|89361|88833|89361|88833|89361|88833|89361|88833|1
1599426000000|2020-09-06 21:00:00|89438.1|88957.1|89505.7|88966.7|89679.1|89140.1|89306.2|88821.4|3272
1599429600000|2020-09-06 22:00:00|89506.6|88967.6|89555.3|89212.9|89636.6|89326.1|89152.4|88799.9|6580
1599433200000|2020-09-06 23:00:00|89472.3|89277.3|89362.3|89222.4|89642.5|89388.6|89244.7|88962.2|7499
1599436800000|2020-09-07 00:00:00|89360.1|89217|89228|89178|89382.7|89268.8|89149.3|89099.3|10918
1599440400000|2020-09-07 01:00:00|89227.4|89177.4|89149.3|89099.3|89249.3|89188.6|89104.5|89011.6|11993
1599444000000|2020-09-07 02:00:00|89150.2|89100.2|89229.3|89179.3|89386.2|89306.9|89141.2|89066.4|12299
1599447600000|2020-09-07 03:00:00|89230.5|89180.5|89172.4|89122.4|89252.3|89202.3|89153.4|89103.4|7590
1599451200000|2020-09-07 04:00:00|89171.6|89121.6|89256.6|89206.6|89263.8|89213.8|89157.3|89107.3|8292
1599454800000|2020-09-07 05:00:00|89256.4|89206.4|89476.7|89087|89527.7|89352.4|89239.3|89080.5|9540
1599458400000|2020-09-07 06:00:00|89448.8|89100|89463.6|89413.6|89511.7|89450.6|89207.8|89049|16659
1599462000000|2020-09-07 07:00:00|89463.3|89413.3|89351|89326|89529.3|89479.3|89311.3|89286.3|18143
1599465600000|2020-09-07 08:00:00|89351.7|89326.7|89435.7|89410.7|89469.5|89423.7|89192.3|89153.7|18667
1599469200000|2020-09-07 09:00:00|89436.1|89411.1|89379.7|89354.7|89496.4|89471.4|89336.3|89311.3|15657
1599472800000|2020-09-07 10:00:00|89381.1|89356.1|89309.9|89284.9|89474.6|89449.6|89232.1|89202.6|16131
1599476400000|2020-09-07 11:00:00|89310.2|89285.2|89171.8|89146.8|89322.2|89297.2|89060.3|89030.1|14865
1599480000000|2020-09-07 12:00:00|89171.6|89146.6|89264.9|89239.9|89265.6|89240.6|89160.1|89135.1|14898
1599483600000|2020-09-07 13:00:00|89263.7|89238.7|89281.3|89256.3|89410.4|89378.8|89263.5|89238.5|15406
1599487200000|2020-09-07 14:00:00|89281.1|89256.1|89173.1|89148.1|89314|89279.3|89102.6|89077.6|14954
1599490800000|2020-09-07 15:00:00|89173.4|89148.4|89388.5|89338.5|89432.7|89393.5|89145.6|89120.6|16496
1599494400000|2020-09-07 16:00:00|89388.8|89338.8|89408.2|89358.2|89433.7|89394.2|89386.7|89336.7|11959
1599498000000|2020-09-07 17:00:00|89406.1|89356.1|89450.9|89400.9|89570.9|89467|89370|89320|16659
1599501600000|2020-09-07 18:00:00|89453.2|89403.2|89447.9|89397.9|89561.4|89467.8|89411.6|89344.3|13330
1599505200000|2020-09-07 19:00:00|89448.2|89398.2|89411.9|89361.9|89489.7|89433.5|89407.1|89314.1|12020
1599508800000|2020-09-07 20:00:00|89411.7|89361.7|89476.7|89210.5|89527.6|89441|89411.7|89210|6929
1599512400000|2020-09-07 21:00:00|89529.7|89212.3|89708.9|89195.9|89734.8|89349.9|89460.8|89123|5057
1599516000000|2020-09-07 22:00:00|89716.3|89194.3|89376.8|89326.8|89716.3|89384.3|89338.7|89184.4|5802
1599519600000|2020-09-07 23:00:00|89374.5|89324.5|89434.6|89305.3|89595.2|89497.9|89322.4|89259.3|6708
1599523200000|2020-09-08 00:00:00|89395.6|89345.6|89526.6|89476.6|89657.3|89594.1|89345.8|89256.9|11237
1599526800000|2020-09-08 01:00:00|89527.5|89477.5|89624.9|89574.9|89692.6|89642.6|89513.3|89437.6|11106
1599530400000|2020-09-08 02:00:00|89623.8|89573.8|89580|89530|89625.4|89575.4|89518.2|89468.2|7520
1599534000000|2020-09-08 03:00:00|89579.9|89529.9|89598.9|89548.9|89648.4|89598.4|89544.8|89498.6|7007
1599537600000|2020-09-08 04:00:00|89596.7|89546.7|89620.5|89570.5|89642.2|89592.2|89584.4|89534.4|7190
1599541200000|2020-09-08 05:00:00|89620.4|89570.4|89449.9|89399.9|89718|89668|89428.3|89343.2|15031
1599544800000|2020-09-08 06:00:00|89450|89400|89458.1|89433.1|89588.3|89517.5|89222.8|89172.8|21174
1599548400000|2020-09-08 07:00:00|89456.7|89431.7|89498.7|89448.7|89623.8|89573.8|89422.3|89385.4|20839
1599552000000|2020-09-08 08:00:00|89498.1|89448.1|89798.8|89748.8|89871|89846|89459|89428|20841
1599555600000|2020-09-08 09:00:00|89792.4|89742.4|90047|90022|90066.4|90041.4|89765.9|89732.1|21663
1599559200000|2020-09-08 10:00:00|90045.1|90020.1|90233.6|90208.6|90490.7|90465.7|90035.9|90010.9|21797
1599562800000|2020-09-08 11:00:00|90233.2|90208.2|90369.8|90344.8|90520.3|90495.3|90129.5|90104.5|20917
1599566400000|2020-09-08 12:00:00|90368.7|90343.7|90632.7|90607.7|90652.2|90627.2|90358.8|90333.8|22751
1599570000000|2020-09-08 13:00:00|90633.5|90608.5|90727.2|90677.2|90985.4|90935.7|90570.1|90545.1|24719
1599573600000|2020-09-08 14:00:00|90724.5|90674.5|90892.7|90842.7|90912.8|90862.8|90478.7|90428.7|25288
1599577200000|2020-09-08 15:00:00|90893.9|90843.9|90985.5|90935.5|91058.1|91008.1|90708.8|90658.8|23453
1599580800000|2020-09-08 16:00:00|90981.2|90931.2|90849.5|90799.5|90988.9|90938.9|90675.5|90625.5|19856
1599584400000|2020-09-08 17:00:00|90849.3|90799.3|90888.4|90838.4|90960.2|90910.2|90815.4|90765.4|15972
1599588000000|2020-09-08 18:00:00|90889.8|90839.8|91176.7|91126.7|91298.6|91248.6|90887.5|90837.5|18847
1599591600000|2020-09-08 19:00:00|91167|91117|91337.9|91287.9|91419.4|91369.4|91130.2|91080.2|20439
1599595200000|2020-09-08 20:00:00|91346.1|91296.1|91368.2|91212|91429.4|91323.4|91289.3|91209.2|12421
1599598800000|2020-09-08 21:00:00|91378.5|91159.7|91600.7|91444.4|91788.9|91515.6|91343.8|91033|5127
1599602400000|2020-09-08 22:00:00|91585.1|91448.7|91677.6|91512.1|91907|91820.3|91545.5|91350.7|8857
1599606000000|2020-09-08 23:00:00|91653.2|91504|91635.4|91585.4|91735.2|91635.8|91600.9|91504|7423
1599609600000|2020-09-09 00:00:00|91635.3|91585.3|91537.3|91487.3|91671|91621|91531.9|91481.9|14450
1599613200000|2020-09-09 01:00:00|91537.6|91487.6|91556.1|91506.1|91647|91597|91532.4|91482.4|14335
1599616800000|2020-09-09 02:00:00|91556.2|91506.2|91562.1|91512.1|91589.5|91539.5|91550.8|91500.8|10011
1599620400000|2020-09-09 03:00:00|91562.6|91512.6|91543.5|91493.5|91586.2|91536.2|91531.3|91481.3|8379
1599624000000|2020-09-09 04:00:00|91543.2|91493.2|91450.2|91400.2|91581.3|91531.3|91419.2|91369.2|7770
1599627600000|2020-09-09 05:00:00|91450.1|91400.1|91298.2|91248.2|91455|91405|91244.9|91194.9|10514
1599631200000|2020-09-09 06:00:00|91301.2|91251.2|91768.3|91718.3|91845.9|91795.9|91301.1|91251.1|17405
1599634800000|2020-09-09 07:00:00|91768|91718|91120.3|91070.3|91800.2|91750.2|90995.4|90945.4|20365
1599638400000|2020-09-09 08:00:00|91120.5|91070.5|91375|91325|91378.9|91328.9|90923.8|90873.8|19981
1599642000000|2020-09-09 09:00:00|91375.2|91325.2|91157.6|91107.6|91460.4|91410.4|91076.8|91026.8|17898
1599645600000|2020-09-09 10:00:00|91156.5|91106.5|91248.7|91198.7|91265.7|91228.7|91091.8|91041.8|16293
1599649200000|2020-09-09 11:00:00|91247.2|91197.2|91091.2|91041.2|91329.9|91279.9|91053.2|91003.2|19837
1599652800000|2020-09-09 12:00:00|91089.9|91039.9|90850.4|90800.4|91151.1|91101.1|90602.4|90552.4|20887
1599656400000|2020-09-09 13:00:00|90852.7|90802.7|90410.5|90360.5|90900.9|90850.9|90312.5|90262.5|23503
1599660000000|2020-09-09 14:00:00|90410.6|90360.6|90257.6|90207.6|90530.2|90480.2|90203.4|90153.4|22825
1599663600000|2020-09-09 15:00:00|90258.4|90208.4|90323.8|90273.8|90338.5|90288.5|90181.1|90131.1|20005
1599667200000|2020-09-09 16:00:00|90323.7|90273.7|90244.1|90194.1|90326.4|90276.4|90234.4|90189.9|19136
1599670800000|2020-09-09 17:00:00|90239.5|90189.5|90240.8|90190.8|90282.7|90232.7|90105.1|90055.1|16807
1599674400000|2020-09-09 18:00:00|90240.1|90190.1|90141.6|90091.6|90285.1|90235.1|90114|90064|13496
1599678000000|2020-09-09 19:00:00|90143.3|90093.3|90102.1|90052.1|90160|90110|90001.9|89951.9|15851
1599681600000|2020-09-09 20:00:00|90103.1|90053.1|90222.4|90172.4|90259|90178.9|90069.8|90019.8|9791
1599685200000|2020-09-09 21:00:00|90274.9|90139.9|90263.2|90068.7|90357.8|90194.7|90214.1|90021.8|3313
1599688800000|2020-09-09 22:00:00|90253|90077.5|90134.9|90084.9|90815.2|90276.2|90128.8|90027.8|7956
1599692400000|2020-09-09 23:00:00|90137.2|90087.2|90196.2|90146.2|90197|90147|90111.7|90061.7|7449
1599696000000|2020-09-10 00:00:00|90198.5|90148.5|90178.1|90128.1|90475|90336.4|90121.8|90016.9|14134
1599699600000|2020-09-10 01:00:00|90178.2|90128.2|90171.6|90121.6|90364.1|90292|90144.8|90053.5|13585
1599703200000|2020-09-10 02:00:00|90171.5|90121.5|90163.6|90113.6|90285.3|90235.3|90149|90099|11672
1599706800000|2020-09-10 03:00:00|90163.9|90113.9|90165.9|90115.9|90201.1|90145.3|90116.4|90066.4|6897
1599710400000|2020-09-10 04:00:00|90165.5|90115.5|90135.8|90085.8|90209.2|90159.2|90121.7|90071.7|7093
1599714000000|2020-09-10 05:00:00|90133.5|90083.5|89993.7|89868|90150.6|90100.6|89896.5|89822.7|10920
1599717600000|2020-09-10 06:00:00|89952.5|89902.5|89934|89884|90020.5|89970.5|89785.9|89735.9|18102
1599721200000|2020-09-10 07:00:00|89935.9|89885.9|90263.3|90213.3|90281.9|90235.4|89917.5|89867.5|22333
1599724800000|2020-09-10 08:00:00|90250.7|90225.7|90210.6|90160.6|90319.5|90269.5|90126.5|90076.5|18619
1599728400000|2020-09-10 09:00:00|90202.7|90152.7|90312.2|90262.2|90338.2|90288.2|90140.8|90090.8|18884
1599732000000|2020-09-10 10:00:00|90312.9|90262.9|90414.6|90364.6|90514.2|90464.2|90226.3|90176.3|19728
1599735600000|2020-09-10 11:00:00|90414.4|90364.4|90193.2|90143.2|90505.1|90416.1|90164.5|90114.5|22012
1599739200000|2020-09-10 12:00:00|90192.3|90142.3|89867.7|89817.7|90458.7|90376.4|89755.5|89705.5|25341
1599742800000|2020-09-10 13:00:00|89868.2|89818.2|89420.1|89370.1|89906|89857.9|89294.8|89244.8|24683
1599746400000|2020-09-10 14:00:00|89418.8|89368.8|90137|90087|90167|90117|89332.2|89282.2|24260
1599750000000|2020-09-10 15:00:00|90133.5|90083.5|90017.2|89967.2|90162.4|90112.4|89873.6|89823.6|23286
1599753600000|2020-09-10 16:00:00|90016.5|89966.5|90244.1|90194.1|90412.1|90362.1|89974.2|89924.2|21743
1599757200000|2020-09-10 17:00:00|90244.2|90194.2|90319.4|90269.4|90324.9|90274.9|90153.8|90103.8|19580
1599760800000|2020-09-10 18:00:00|90319.9|90269.9|90693.8|90643.8|90904.4|90854.4|90299.1|90249.1|20169
1599764400000|2020-09-10 19:00:00|90693.9|90643.9|90823.6|90773.6|90999.7|90949.7|90684.1|90634.1|22472
1599768000000|2020-09-10 20:00:00|90825.2|90775.2|90853.9|90665.6|90919.5|90811.3|90744.8|90649.9|11448
1599771600000|2020-09-10 21:00:00|90877|90656.8|90881.6|90466.9|90923.4|90680.2|90717.7|90426.6|4209
1599775200000|2020-09-10 22:00:00|90824.9|90462.7|90638.7|90588.7|90891.6|90650.2|90617.8|90454.3|9182
1599778800000|2020-09-10 23:00:00|90638|90588|90684.2|90634.2|90709.6|90659.6|90612.4|90545.6|11421
1599782400000|2020-09-11 00:00:00|90684.4|90634.4|90548.9|90498.9|90688.3|90638.3|90535.8|90485.8|11834
1599786000000|2020-09-11 01:00:00|90548.6|90498.6|90557.8|90507.8|90591.5|90541.5|90502.8|90452.8|11885
1599789600000|2020-09-11 02:00:00|90557.9|90507.9|90525.1|90475.1|90565|90515|90484.4|90434.4|8769
1599793200000|2020-09-11 03:00:00|90526.4|90476.4|90511.4|90461.4|90560.4|90510.4|90446.8|90396.8|11338
1599796800000|2020-09-11 04:00:00|90511.3|90461.3|90458.2|90408.2|90514.7|90464.7|90419.9|90369.9|9021
1599800400000|2020-09-11 05:00:00|90457.8|90407.8|90408.9|90358.9|90481.5|90431.5|90293.4|90243.4|14993
1599804000000|2020-09-11 06:00:00|90409.5|90359.5|90360.5|90310.5|90482.8|90432.8|90278.6|90228.6|17568
1599807600000|2020-09-11 07:00:00|90359.9|90309.9|90411.3|90361.3|90449.4|90404.9|90084.8|90034.8|20245
1599811200000|2020-09-11 08:00:00|90410.9|90360.9|90272.6|90222.6|90415.2|90365.2|90148.4|90098.4|19051
1599814800000|2020-09-11 09:00:00|90272.4|90222.4|90108.6|90058.6|90391.5|90341.5|90067.6|90017.6|18584
1599818400000|2020-09-11 10:00:00|90107.8|90057.8|90130.1|90080.1|90224.6|90176.1|90029.6|89992.7|16472
1599822000000|2020-09-11 11:00:00|90130.6|90080.6|90267.3|90217.3|90308.6|90258.6|90072.4|90022.4|17187
1599825600000|2020-09-11 12:00:00|90268.7|90218.7|90423.5|90373.5|90605.3|90555.3|90223.2|90173.2|19168
1599829200000|2020-09-11 13:00:00|90423.1|90373.1|90540.1|90490.1|90579.8|90529.8|90313.6|90263.6|20411
1599832800000|2020-09-11 14:00:00|90539.7|90489.7|90526.2|90476.2|90548.4|90498.4|90326.5|90276.5|22822
1599836400000|2020-09-11 15:00:00|90526.3|90476.3|90589.5|90539.5|90707.6|90657.6|90350|90300.1|19723
1599840000000|2020-09-11 16:00:00|90589.7|90539.7|90610.7|90560.7|90621.9|90571.9|90445.3|90395.3|19032
1599843600000|2020-09-11 17:00:00|90612.2|90562.2|90703.8|90653.8|90770.2|90720.2|90592.6|90542.6|19325
1599847200000|2020-09-11 18:00:00|90703.9|90653.9|90559.5|90509.5|90741.7|90691.7|90538.5|90488.5|17051
1599850800000|2020-09-11 19:00:00|90559.2|90509.2|90378.4|90328.4|90616.1|90566.1|90316.1|90266.1|14668
1599854400000|2020-09-11 20:00:00|90377.3|90327.3|90495.1|90232.1|90542.4|90389.4|90325|90180.4|9641
1600027200000|2020-09-13 20:00:00|90568.5|90498.5|90474.6|90404.6|90770|90500.2|90439.9|90124.7|95
1600030800000|2020-09-13 21:00:00|90604|90280|90640.4|90246.6|90783.7|90438.8|90416|90197.2|2386
1600034400000|2020-09-13 22:00:00|90607.4|90301|90374.9|90324.9|90667.8|90375.3|90333.7|90081.8|5395
1600038000000|2020-09-13 23:00:00|90473.1|90221.3|90379.9|90329.9|90486.9|90393.4|90304.3|90221.3|6944
1600041600000|2020-09-14 00:00:00|90379.8|90329.8|90443.3|90393.3|90483.3|90433.3|90348.9|90298.9|9902
1600045200000|2020-09-14 01:00:00|90443.2|90393.2|90327.7|90277.7|90454|90404|90310.5|90260.5|9760
1600048800000|2020-09-14 02:00:00|90327.9|90277.9|90248|90198|90340.1|90290.1|90210.1|90160.1|8655
1600052400000|2020-09-14 03:00:00|90247.8|90197.8|90215.2|90165.2|90249.8|90199.8|90164.3|90114.3|7594
1600056000000|2020-09-14 04:00:00|90212.1|90162.1|90194|90144|90301.4|90251.4|90169|90119|7738
1600059600000|2020-09-14 05:00:00|90195|90145|90062.3|90012.3|90212.6|90162.6|90060.8|90010.8|7946
1600063200000|2020-09-14 06:00:00|90062.6|90012.6|90224.9|90174.9|90231.5|90181.5|90062.6|90012.6|16391
1600066800000|2020-09-14 07:00:00|90224.8|90174.8|90038.5|89988.5|90224.8|90174.8|89981.6|89931.6|19490
1600070400000|2020-09-14 08:00:00|90038.8|89988.8|90143.5|90093.5|90168.6|90124.2|89943.9|89893.9|18017
1600074000000|2020-09-14 09:00:00|90144.5|90094.5|90201.8|90151.8|90329.3|90279.3|90092|90044|20152
1600077600000|2020-09-14 10:00:00|90201.4|90151.4|89973.6|89923.6|90220|90170|89935.5|89885.5|18164
1600081200000|2020-09-14 11:00:00|89974.4|89924.4|90050.8|90000.8|90079.4|90037.1|89958.6|89908.6|17254
1600084800000|2020-09-14 12:00:00|90052|90002|90043.1|89993.1|90181.3|90144|90018.6|89968.6|17832
1600088400000|2020-09-14 13:00:00|90042.9|89992.9|89951.5|89901.5|90104.2|90054.2|89868.6|89818.6|23172
1600092000000|2020-09-14 14:00:00|89951.4|89901.4|90166.2|90116.2|90172.8|90130.1|89868.1|89818.9|22309
1600095600000|2020-09-14 15:00:00|90167.2|90117.2|90247.4|90197.4|90284.8|90234.8|90130|90080|19730
1600099200000|2020-09-14 16:00:00|90247.3|90197.3|90310.7|90260.7|90327|90277|90204.7|90154.7|19985
1600102800000|2020-09-14 17:00:00|90311.9|90261.9|90432.3|90382.3|90463.8|90413.8|90303.9|90253.9|17507
1600106400000|2020-09-14 18:00:00|90431.4|90381.4|90349.8|90299.8|90451.6|90401.6|90332.2|90282.2|16433
1600110000000|2020-09-14 19:00:00|90350|90300|90402.4|90352.4|90437.4|90387.4|90266.4|90216.4|15813
1600113600000|2020-09-14 20:00:00|90395|90345|90381.9|90331.9|90469.2|90403|90346.6|90295.1|11717
1600117200000|2020-09-14 21:00:00|90434.4|90263|90479.5|90219.1|90542.2|90320.9|90370.9|90058.8|3580
1600120800000|2020-09-14 22:00:00|90496.6|90229.8|90359.2|90309.2|90523.7|90326.8|90326.5|90131.1|5988
1600124400000|2020-09-14 23:00:00|90359.6|90309.6|90397.8|90347.8|90414.9|90364.9|90302.5|90252.5|8877
1600128000000|2020-09-15 00:00:00|90407.1|90357.1|90535.5|90485.5|90565.9|90515.9|90348.4|90298.4|12743
1600131600000|2020-09-15 01:00:00|90535.7|90485.7|90320.3|90270.3|90547.9|90497.9|90302.1|90252.1|17208
1600135200000|2020-09-15 02:00:00|90320.9|90270.9|90211|90161|90354.8|90276.2|90134.4|90055.9|15513
1600138800000|2020-09-15 03:00:00|90211.9|90161.9|90185|90135|90260|90210|90096.8|90046.8|13985
1600142400000|2020-09-15 04:00:00|90186.9|90136.9|90081.3|90031.3|90208.5|90158.5|90055.8|90005.8|13831
1600146000000|2020-09-15 05:00:00|90080.1|90030.1|90034.6|89984.6|90122.2|90072.2|89936.4|89886.4|12573
1600149600000|2020-09-15 06:00:00|90034.5|89984.5|90149.3|90099.3|90165.4|90123|89923.5|89873.5|14680
1600153200000|2020-09-15 07:00:00|90149|90099|90347.3|90297.3|90429.9|90402.9|90070.1|90045.1|16981
1600156800000|2020-09-15 08:00:00|90345.2|90295.2|90198.6|90148.6|90379.7|90353.1|90112|90083.2|15845
1600160400000|2020-09-15 09:00:00|90203.5|90153.5|90077.4|90027.4|90210.2|90160.2|89974.6|89934|14838
1600164000000|2020-09-15 10:00:00|90077.7|90027.7|89946.6|89896.6|90149.1|90112.3|89928.3|89890.8|15094
1600167600000|2020-09-15 11:00:00|89947.3|89897.3|90019|89969|90024.1|89984.5|89902.2|89862.9|15914
1600171200000|2020-09-15 12:00:00|90019.9|89969.9|90083.1|90058.1|90156.1|90112.5|89930|89897.9|16785
1600174800000|2020-09-15 13:00:00|90082.3|90057.3|90221.4|90171.4|90304.2|90266.6|89992.5|89962.1|17487
1600178400000|2020-09-15 14:00:00|90225.6|90175.6|90463.8|90438.8|90546.4|90507.2|90222.8|90172.8|21282
1600182000000|2020-09-15 15:00:00|90463.5|90438.5|90438|90388|90534.6|90496.8|90281.2|90245.9|16653
1600185600000|2020-09-15 16:00:00|90437.6|90387.6|90289.8|90239.8|90439.6|90389.6|90282.1|90232.1|11033
1600189200000|2020-09-15 17:00:00|90289.3|90239.3|90342.4|90292.4|90347.1|90297.1|90163.8|90113.8|11724
1600192800000|2020-09-15 18:00:00|90342.2|90292.2|90269.8|90219.8|90401.5|90351.5|90269.4|90219.4|11393
1600196400000|2020-09-15 19:00:00|90269.6|90219.6|90368.6|90318.6|90477.6|90427.6|90262.4|90216.5|12319
1600200000000|2020-09-15 20:00:00|90369.6|90319.6|90322.1|90272.1|90480.4|90382.2|90310|90255.4|8468
1600203600000|2020-09-15 21:00:00|90317.6|90267.6|90460.1|90247.6|90525.7|90304.7|90317.4|90173.3|2542
1600207200000|2020-09-15 22:00:00|90459.1|90246.5|90468.7|90229.7|90554.6|90331.3|90429.3|90212.7|6653
1600210800000|2020-09-15 23:00:00|90468|90231.1|90438.7|90388.7|90473.5|90423.5|90300.3|90231.1|6980
1600214400000|2020-09-16 00:00:00|90438|90388|90548.8|90498.8|90602.7|90552.7|90410.2|90315.3|13187
1600218000000|2020-09-16 01:00:00|90549.2|90499.2|90258.4|90208.4|90612.1|90562.1|90244.4|90194.4|14007
1600221600000|2020-09-16 02:00:00|90258.9|90208.9|90243.5|90193.5|90303.9|90253.9|90202.4|90152.4|11235
1600225200000|2020-09-16 03:00:00|90243.2|90193.2|90182.4|90132.4|90244.7|90194.7|90170.6|90120.6|13538
1600228800000|2020-09-16 04:00:00|90183.6|90133.6|90146.1|90096.1|90212.4|90162.4|90129.9|90079.9|9127
1600232400000|2020-09-16 05:00:00|90144.6|90094.6|90127.9|90077.9|90220.2|90170.2|90052.8|90002.8|12557
1600236000000|2020-09-16 06:00:00|90129.6|90079.6|90050.3|90025.3|90231.2|90181.2|90015.6|89980.6|14975
1600239600000|2020-09-16 07:00:00|90050|90025|90004.8|89979.8|90157.7|90125.2|90000.4|89962.8|17060
1600243200000|2020-09-16 08:00:00|90004.4|89979.4|89909.5|89859.5|90052.8|90015.8|89804.6|89766.7|16226
1600246800000|2020-09-16 09:00:00|89908.8|89858.8|89778.8|89753.8|89922.7|89888.3|89757.6|89720.5|16334
1600250400000|2020-09-16 10:00:00|89779.2|89754.2|89787.1|89737.1|89890.5|89860.8|89714|89686.7|15998
1600254000000|2020-09-16 11:00:00|89773.4|89748.4|89842.1|89817.1|89935.4|89890.7|89743.4|89709.8|16547
1600257600000|2020-09-16 12:00:00|89842.2|89817.2|90111.1|90086.1|90181.8|90140.2|89726.3|89687.1|18370
1600261200000|2020-09-16 13:00:00|90108.8|90083.8|90152.1|90102.1|90202.4|90159|89986.3|89946.7|20593
1600264800000|2020-09-16 14:00:00|90152.7|90102.7|90193.9|90143.9|90507.9|90464|90081.7|90042.9|23464
1600268400000|2020-09-16 15:00:00|90192.9|90142.9|90151.6|90126.6|90228.3|90190.5|90012.1|89969.1|19210
1600272000000|2020-09-16 16:00:00|90151.3|90126.3|90189.9|90139.9|90222.4|90172.4|90109.2|90066.4|13540
1600275600000|2020-09-16 17:00:00|90189.7|90139.7|90310.5|90002.1|90368.6|90318.6|90088.4|89986.7|15799
1600279200000|2020-09-16 18:00:00|90296|90005.7|90406.6|90356.6|90449.6|90399.6|89929.8|89817.4|25162
1600282800000|2020-09-16 19:00:00|90406.5|90356.5|90435|90385|90548.6|90498.6|90168.2|90118.2|22218
1600286400000|2020-09-16 20:00:00|90433.8|90383.8|90307.9|90151.1|90443.5|90393.5|90194|90099.2|12094
1600290000000|2020-09-16 21:00:00|90317.5|90141|90418.3|90059.3|90473.6|90179|90302.7|89973.4|3518
1600293600000|2020-09-16 22:00:00|90413.6|90092.4|90354.4|90304.4|90583.6|90322.9|90345.6|90033.4|6280
1600297200000|2020-09-16 23:00:00|90353.5|90303.5|90404.4|90354.4|90429.9|90373|90342.4|90254.9|5964
1600300800000|2020-09-17 00:00:00|90405|90355|90696.8|90646.8|90835.7|90785.7|90405|90355|15064
1600304400000|2020-09-17 01:00:00|90698|90648|91011.8|90961.8|91018.1|90968.1|90493.4|90443.4|16318
1600308000000|2020-09-17 02:00:00|91011.4|90961.4|90935.7|90885.7|91064|91014|90838|90788|14236
1600311600000|2020-09-17 03:00:00|90935.3|90885.3|91067|91017|91387.2|91307.3|90932.3|90882.3|17461
1600315200000|2020-09-17 04:00:00|91066.2|91016.2|91116.3|91066.3|91274.9|91199.5|91059.9|91009.9|11776
1600318800000|2020-09-17 05:00:00|91115.6|91065.6|90964.6|90914.6|91183.4|91133.4|90910.3|90860.3|13571
1600322400000|2020-09-17 06:00:00|90964.2|90914.2|91100.2|91050.2|91247|91197|90939.4|90889.4|18465
1600326000000|2020-09-17 07:00:00|91098.5|91048.5|90673.7|90623.7|91116.2|91067.7|90633|90583|20279
1600329600000|2020-09-17 08:00:00|90671.8|90621.8|90574.3|90524.3|90710.4|90660.4|90482.8|90433.6|18720
1600333200000|2020-09-17 09:00:00|90574.8|90524.8|90570.7|90545.7|90754.6|90721.2|90489.3|90449.1|17698
1600336800000|2020-09-17 10:00:00|90570.6|90545.6|90700.2|90675.2|90733.3|90708.3|90555.7|90530.7|16143
1600340400000|2020-09-17 11:00:00|90701|90676|90704.7|90679.7|90784.6|90758.7|90591.5|90552.3|19397
1600344000000|2020-09-17 12:00:00|90705.5|90680.5|91027.5|91002.5|91115.8|91077.8|90700.7|90257|19610
1600347600000|2020-09-17 13:00:00|91027|91002|90901.2|90876.2|91168.2|91130|90813.7|90781.2|21837
1600351200000|2020-09-17 14:00:00|90902.6|90877.6|90899.4|90874.4|91003.2|90978.2|90686.8|90661.8|22913
1600354800000|2020-09-17 15:00:00|90907.1|90857.1|90924.8|90899.8|90926.6|90901.6|90703.9|90671.9|19496
1600358400000|2020-09-17 16:00:00|90925.1|90900.1|90841.7|90791.7|91050.9|91008.5|90813.5|90766.6|15141
1600362000000|2020-09-17 17:00:00|90842|90792|90708.9|90658.9|90846.4|90812.8|90668.3|90627.3|11098
1600365600000|2020-09-17 18:00:00|90708.8|90658.8|90658.6|90608.6|90716.6|90676|90582|90547.4|15589
1600369200000|2020-09-17 19:00:00|90655.4|90605.4|90510.6|90460.6|90738.5|90688.5|90479.8|90448|12665
1600372800000|2020-09-17 20:00:00|90510.8|90460.8|90577.5|90375.7|90626|90520.2|90463.7|90373.8|11264
1600376400000|2020-09-17 21:00:00|90556.2|90379.3|90669|90403.6|90784.8|90460.6|90556.2|90245.3|2889
1600380000000|2020-09-17 22:00:00|90653.8|90400.3|90483.1|90433.1|90676.3|90455.1|90472.5|90371.7|8686
1600383600000|2020-09-17 23:00:00|90484.3|90434.3|90463.4|90413.4|90562.3|90512.3|90347.3|90291|9506
1600387200000|2020-09-18 00:00:00|90461.3|90411.3|90455.1|90405.1|90572.8|90500.1|90192.5|90129.4|16036
1600390800000|2020-09-18 01:00:00|90455.2|90405.2|90455.8|90405.8|90600.3|90550.3|90349.5|90299.5|17523
1600394400000|2020-09-18 02:00:00|90455.5|90405.5|90547.7|90497.7|90588.1|90525.7|90416.9|90366.9|14280
1600398000000|2020-09-18 03:00:00|90545.1|90495.1|90493.7|90443.7|90550.6|90500.6|90387.4|90306.4|13666
1600401600000|2020-09-18 04:00:00|90493.8|90443.8|90494|90444|90538.2|90488.2|90440.4|90390.4|11310
1600405200000|2020-09-18 05:00:00|90494.2|90444.2|90342.6|90292.6|90527.2|90477.2|90294.2|90228.2|13385
1600408800000|2020-09-18 06:00:00|90341.2|90291.2|90219.5|90194.5|90431.4|90389|90204.3|90147.9|16454
1600412400000|2020-09-18 07:00:00|90220|90195|90526.8|90501.8|90532.2|90506.2|90191|90155.2|19170
1600416000000|2020-09-18 08:00:00|90526.7|90501.7|90469.7|90444.7|90624.6|90584.4|90423.4|90389.3|17369
1600419600000|2020-09-18 09:00:00|90469.2|90444.2|90592.6|90567.6|90620.6|90578.6|90436.2|90393|16475
1600423200000|2020-09-18 10:00:00|90592.7|90567.7|90687.5|90662.5|90723.3|90693|90592.6|90567.6|16212
1600426800000|2020-09-18 11:00:00|90688.3|90663.3|90762.2|90737.2|90926.3|90901.3|90640.1|90615.1|17051
1600430400000|2020-09-18 12:00:00|90763.3|90738.3|90741.9|90716.9|90922.4|90892.7|90678|90653|18400
1600434000000|2020-09-18 13:00:00|90741.5|90716.5|90863.8|90813.8|90973.2|90945.4|90652|90614.1|19696
1600437600000|2020-09-18 14:00:00|90866.3|90816.3|90692.9|90667.9|90915.3|90890.3|90595.4|90570.4|21759
1600441200000|2020-09-18 15:00:00|90691.3|90666.3|90652.5|90627.5|90756.5|90731.5|90555.7|90520|18531
1600444800000|2020-09-18 16:00:00|90651.7|90626.7|90676.7|90626.7|90754.2|90704.2|90571.8|90532.4|15183
1600448400000|2020-09-18 17:00:00|90678|90628|90818.4|90768.4|91036|90986|90644|90594|17256
1600452000000|2020-09-18 18:00:00|90817.4|90767.4|90901.9|90851.9|90970.8|90930.5|90790.7|90740.7|14675
1600455600000|2020-09-18 19:00:00|90905.3|90855.3|90929.7|90879.7|91004.3|90954.3|90880.6|90833|14912
1600459200000|2020-09-18 20:00:00|90920.5|90870.5|90963.8|90913.8|90980.2|90930.2|90869.5|90819.5|11605
1600632000000|2020-09-20 20:00:00|91142.9|90784.2|91086.9|90719.2|91187|90926.7|90886.7|90557.3|56
1600635600000|2020-09-20 21:00:00|91175|90632|91118.6|90682.9|91190.4|90868.6|90880.8|90562|2582
1600639200000|2020-09-20 22:00:00|91053.9|90743.2|91016.3|90757.8|91140.7|90867.9|90952.1|90578.3|7784
1600642800000|2020-09-20 23:00:00|91029|90746.4|91012.8|90962.8|91080.9|90979.7|90881|90746.4|8673
1600646400000|2020-09-21 00:00:00|91013.2|90963.2|90839.4|90789.4|91065.6|91015.6|90809|90735.8|11237
1600650000000|2020-09-21 01:00:00|90839.5|90789.5|90870.6|90820.6|90928.3|90855.5|90780.5|90705.7|11775
1600653600000|2020-09-21 02:00:00|90865.7|90815.7|90778.6|90728.6|90870.2|90820.2|90736.1|90686.1|10674
1600657200000|2020-09-21 03:00:00|90777.1|90727.1|90713.7|90663.7|90860.6|90810.6|90706.7|90656.7|9661
1600660800000|2020-09-21 04:00:00|90715.4|90665.4|90753.4|90703.4|90764.5|90714.5|90660|90610|8425
1600664400000|2020-09-21 05:00:00|90753.3|90703.3|90881.2|90831.2|90909.7|90859.7|90697|90647|14189
1600668000000|2020-09-21 06:00:00|90880.6|90830.6|90908.6|90883.6|91005.3|90971|90810.9|90769.8|15454
1600671600000|2020-09-21 07:00:00|90907.1|90882.1|91447.8|91422.8|91533.8|91487|90835.8|90792.2|20391
1600675200000|2020-09-21 08:00:00|91448.2|91423.2|91928|91903|92043.3|92007.8|91448.2|91418.9|21243
1600678800000|2020-09-21 09:00:00|91927.8|91902.8|92087.6|92062.6|92112.3|92078.8|91804.5|91754.5|19442
1600682400000|2020-09-21 10:00:00|92087.9|92062.9|92246.8|92221.8|92460.5|92410.5|91990.9|91958.9|18075
1600686000000|2020-09-21 11:00:00|92245.8|92220.8|92247.1|92222.1|92439.4|92409.9|92209|92184|16573
1600689600000|2020-09-21 12:00:00|92246.8|92221.8|92690.9|92640.9|92812.5|92762.5|92241.8|92216.8|19440
1600693200000|2020-09-21 13:00:00|92688.8|92638.8|92701.7|92676.7|92815.9|92772.4|92452.4|92402.4|22628
1600696800000|2020-09-21 14:00:00|92701.6|92676.6|93327.6|93277.6|93334.8|93298.2|92665.9|92615.9|23269
1600700400000|2020-09-21 15:00:00|93328.4|93278.4|93051.2|93001.2|93378.1|93328.1|93042.6|92992.6|22252
1600704000000|2020-09-21 16:00:00|93048.7|92998.7|93120.9|93070.9|93187.6|93149.6|92908.1|92858.1|16810
1600707600000|2020-09-21 17:00:00|93120.1|93070.1|93032.9|92982.9|93209.4|93159.4|92927.5|92877.5|15902
1600711200000|2020-09-21 18:00:00|93033.1|92983.1|93044.3|92994.3|93085.6|93035.6|92902.8|92852.8|14558
1600714800000|2020-09-21 19:00:00|93043.5|92993.5|92974.2|92924.2|93051|93001|92854.4|92804.4|17381
1600718400000|2020-09-21 20:00:00|92972.5|92922.5|92944.9|92649.9|93100.1|92951.2|92834.7|92648.4|10260
1600722000000|2020-09-21 21:00:00|93150.7|92611.7|93039|92555.6|93276.3|92857.7|92960.3|92471.1|4564
1600725600000|2020-09-21 22:00:00|92996.7|92604.3|93050.1|92869.9|93181.9|92890.8|92926.3|92604.3|6379
1600729200000|2020-09-21 23:00:00|93050.9|92869.2|92908.7|92858.7|93070.6|92967.3|92888.4|92814.3|10508
1600732800000|2020-09-22 00:00:00|92908.8|92858.8|92894.6|92844.6|93139|93073.3|92832.4|92779|17036
1600736400000|2020-09-22 01:00:00|92895.8|92845.8|93066.2|93016.2|93219.1|93154.8|92863.4|92774|18215
1600740000000|2020-09-22 02:00:00|93064.3|93014.3|92971.5|92921.5|93103.8|93053.8|92905.5|92835.8|12140
1600743600000|2020-09-22 03:00:00|92971.4|92921.4|92899.8|92849.8|93073.6|93023.6|92846.8|92796.8|15287
1600747200000|2020-09-22 04:00:00|92898.2|92848.2|92967.7|92917.7|93017.2|92946.5|92868.8|92818.8|10824
1600750800000|2020-09-22 05:00:00|92966.3|92916.3|93188.5|93138.5|93210.7|93160.7|92964.2|92914.2|11578
1600754400000|2020-09-22 06:00:00|93194.1|93144.1|93420.4|93370.4|93501|93451|93123.2|93073.2|20615
1600758000000|2020-09-22 07:00:00|93425.8|93375.8|93435.6|93385.6|93713.5|93666.1|93300.4|93250.4|23054
1600761600000|2020-09-22 08:00:00|93434.2|93384.2|93144.5|93094.5|93458.1|93408.1|92991.3|92941.3|21617
1600765200000|2020-09-22 09:00:00|93144.3|93094.3|93331|93281|93371.6|93321.6|93128.9|93078.9|19406
1600768800000|2020-09-22 10:00:00|93330.5|93280.5|93115.5|93065.5|93348.6|93298.6|92939.5|92889.5|17608
1600772400000|2020-09-22 11:00:00|93115|93065|93228.7|93178.7|93313.7|93270.1|93111.2|93061.2|18445
1600776000000|2020-09-22 12:00:00|93227.6|93177.6|93103.1|93053.1|93383.9|93333.9|93050.2|93000.2|21560
1600779600000|2020-09-22 13:00:00|93103.6|93053.6|93268|93218|93303.9|93253.9|92836.7|92786.7|22784
1600783200000|2020-09-22 14:00:00|93268.4|93218.4|93548.8|93498.8|93573.2|93524.7|93043.8|93006.5|23063
1600786800000|2020-09-22 15:00:00|93548.4|93498.4|93610.5|93560.5|93666.5|93626.9|93394.4|93344.4|22319
1600790400000|2020-09-22 16:00:00|93610.2|93560.2|93765.4|93715.4|93824.8|93778.4|93494.2|93453.9|17279
1600794000000|2020-09-22 17:00:00|93766.8|93716.8|93539.3|93489.3|93792.6|93748.8|93475.6|93425.6|14223
1600797600000|2020-09-22 18:00:00|93540.3|93490.3|93556.2|93506.2|93558.8|93512.3|93445.1|93409.7|12482
1600801200000|2020-09-22 19:00:00|93556.7|93506.7|93474.1|93424.1|93608.1|93558.1|93460.3|93410.3|14843
1600804800000|2020-09-22 20:00:00|93476.8|93426.8|93486.7|93436.7|93552.6|93457|93434.3|93377.7|11785
1600808400000|2020-09-22 21:00:00|93476.3|93426.3|93533.5|93339.6|93643.6|93428.6|93472.7|93170.3|3141
1600812000000|2020-09-22 22:00:00|93529.5|93338.6|93511.3|93461.3|93553.5|93483.5|93473.5|93220.3|8068
1600815600000|2020-09-22 23:00:00|93511.7|93461.7|93506.3|93456.3|93643.9|93557|93458|93375.4|13853
1600819200000|2020-09-23 00:00:00|93508.3|93458.3|93830.4|93780.4|93853.9|93803.9|93378.4|93279.6|15528
1600822800000|2020-09-23 01:00:00|93830.1|93780.1|93697.7|93647.7|93922.5|93872.5|93657.2|93588.9|17987
1600826400000|2020-09-23 02:00:00|93699.2|93649.2|93901.6|93851.6|94008.3|93958.3|93663.9|93587.4|16664
1600830000000|2020-09-23 03:00:00|93902.2|93852.2|93827.9|93777.9|94019.3|93943.9|93781.4|93690.4|16258
1600833600000|2020-09-23 04:00:00|93828.3|93778.3|93870.9|93820.9|94018.6|93968.6|93827|93766.4|12178
1600837200000|2020-09-23 05:00:00|93870.6|93820.6|93727.1|93677.1|93926.2|93876.2|93716.3|93647.3|16174
1600840800000|2020-09-23 06:00:00|93719.7|93669.7|93738.3|93713.3|94118.4|94069.9|93696|93641.3|17957
1600844400000|2020-09-23 07:00:00|93738.6|93713.6|93840.7|93790.7|94057.2|94007.2|93691.9|93666.9|21414
1600848000000|2020-09-23 08:00:00|93841.1|93791.1|93723.2|93673.2|93966.6|93923.9|93700.8|93668.2|18254
1600851600000|2020-09-23 09:00:00|93723.3|93673.3|93798.9|93773.9|93900.7|93865.5|93617.9|93576.9|17237
1600855200000|2020-09-23 10:00:00|93799|93774|93945.2|93895.2|93973.3|93936.2|93769.9|93728.9|14175
1600858800000|2020-09-23 11:00:00|93945.4|93895.4|94020.3|93995.3|94077.7|94042.3|93875.5|93838.7|16087
1600862400000|2020-09-23 12:00:00|94019.8|93994.8|94024.7|93974.7|94120.2|94089.2|93972.9|93929|19489
1600866000000|2020-09-23 13:00:00|94021.6|93971.6|93987.6|93937.6|94050.7|94010.5|93723.9|93673.9|21306
1600869600000|2020-09-23 14:00:00|93984|93934|94366.7|94316.7|94418.5|94372.1|93940.4|93890.4|22556
1600873200000|2020-09-23 15:00:00|94368.8|94318.8|94449.3|94399.3|94526.2|94476.2|94139.8|94091.9|20435
1600876800000|2020-09-23 16:00:00|94451.5|94401.5|94149.9|94099.9|94506.9|94456.9|94048.8|93998.8|18380
1600880400000|2020-09-23 17:00:00|94151.4|94101.4|94433.4|94383.4|94466.2|94416.2|94150.8|94100.8|16426
1600884000000|2020-09-23 18:00:00|94439.3|94389.3|94863|94813|94880.5|94830.5|94433.7|94383.7|16592
1600887600000|2020-09-23 19:00:00|94863.3|94813.3|95014|94964|95087.4|95037.4|94838|94788|17060
1600891200000|2020-09-23 20:00:00|95017.6|94967.6|94934.9|94884.9|95034.8|94984.8|94912.6|94821.2|12841
1600894800000|2020-09-23 21:00:00|94977.1|94848.4|95060.5|94554.8|95216.8|94889.6|94880.2|94391|2848
1600898400000|2020-09-23 22:00:00|95065.3|94538.7|94954.7|94798.2|95065.3|94842.9|94846.7|94467|8071
1600902000000|2020-09-23 23:00:00|94962.3|94795.9|95101.7|95051.7|95307.7|95162.4|94888.6|94670|14084
1600905600000|2020-09-24 00:00:00|95102.5|95052.5|94857.4|94807.4|95314.9|95067.1|94854.5|94597.9|16371
1600909200000|2020-09-24 01:00:00|94857.3|94807.3|95079.1|95029.1|95099.9|95049.9|94724.4|94674.4|16807
1600912800000|2020-09-24 02:00:00|95079.9|95029.9|95104|95054|95147.7|95097.7|95023.9|94973.9|14768
1600916400000|2020-09-24 03:00:00|95103.9|95053.9|95180.3|95130.3|95187.6|95137.6|95053|95003|9852
1600920000000|2020-09-24 04:00:00|95180.9|95130.9|95305.6|95255.6|95308.1|95258.1|95166|95116|8457
1600923600000|2020-09-24 05:00:00|95306.1|95256.1|95274.6|95224.6|95373|95323|95270.5|95220.5|13512
1600927200000|2020-09-24 06:00:00|95274.5|95224.5|95392.2|95342.2|95457.8|95416.8|95191.6|95141.6|18267
1600930800000|2020-09-24 07:00:00|95392.6|95342.6|95138.3|94875|95410.8|95360.8|94946.9|94844.4|22098
1600934400000|2020-09-24 08:00:00|95122.9|94855.1|95615|95565|95928.1|95878.1|94998.2|94836|19055
1600938000000|2020-09-24 09:00:00|95614|95564|95949.9|95899.9|95989.1|95947.4|95611.1|95561.4|17361
1600941600000|2020-09-24 10:00:00|95950.5|95900.5|95592|95542|95955.1|95907.9|95371.7|95321.7|18923
1600945200000|2020-09-24 11:00:00|95592.9|95542.9|95510|95460|95619|95576.1|95435.4|95385.4|17725
1600948800000|2020-09-24 12:00:00|95509.5|95459.5|95670.9|95620.9|95981.4|95931.4|95314.6|95265.9|21934
1600952400000|2020-09-24 13:00:00|95669.3|95619.3|95754.9|95704.9|95860.6|95810.6|95364.1|95314.1|23981
1600956000000|2020-09-24 14:00:00|95755.4|95705.4|95849.6|95799.6|95979.3|95937.3|95373.7|95330.9|24412
1600959600000|2020-09-24 15:00:00|95853.8|95803.8|95344.1|95294.1|95959.9|95909.9|95321.3|95271.3|22359
1600963200000|2020-09-24 16:00:00|95343.5|95293.5|95217.9|95192.9|95465.2|95427|95195.2|95159.1|18509
1600966800000|2020-09-24 17:00:00|95216|95191|94832.8|94782.8|95231.6|95192.8|94712.3|94669.3|17416
1600970400000|2020-09-24 18:00:00|94834.9|94784.9|95114.4|95089.4|95129.5|95094.1|94808|94763.9|15863
1600974000000|2020-09-24 19:00:00|95114.8|95089.8|95014.2|94964.2|95222.7|95172.7|94923.4|94873.4|17731
1600977600000|2020-09-24 20:00:00|95014.5|94964.5|95101.7|94831.7|95188.3|95097|94966.2|94830.3|10251
1600981200000|2020-09-24 21:00:00|95169.1|94816.8|95260.2|94731.8|95308.9|94842.5|95127|94680.8|4216
1600984800000|2020-09-24 22:00:00|95244.9|94794.1|95032.1|94982.1|95283|95032.5|95022.5|94700.5|7538
1600988400000|2020-09-24 23:00:00|95031.8|94981.8|94954.2|94904.2|95048.6|94998.6|94892.3|94818|7332
1600992000000|2020-09-25 00:00:00|94958.3|94908.3|95070.1|95020.1|95667.1|95466.4|94958.3|94752.1|11525
1600995600000|2020-09-25 01:00:00|95070.2|95020.2|94961.8|94911.8|95125|95075|94844.4|94789|12624
1600999200000|2020-09-25 02:00:00|94962|94912|94983.1|94933.1|95055.2|94993.7|94891.2|94805.8|13642
1601002800000|2020-09-25 03:00:00|94983.3|94933.3|94971.8|94921.8|95082.9|94994.6|94881.2|94806.7|14615
1601006400000|2020-09-25 04:00:00|94973.2|94923.2|94891.3|94841.3|95028.6|94958.6|94875.8|94800.9|14831
1601010000000|2020-09-25 05:00:00|94891.2|94841.2|94881.7|94831.7|94932.2|94882.2|94846.1|94796.1|13227
1601013600000|2020-09-25 06:00:00|94881.5|94831.5|94868.2|94843.2|95101.4|95051.4|94864.4|94814.4|16238
1601017200000|2020-09-25 07:00:00|94869|94844|95056.8|95031.8|95219|95176|94863.7|94813.7|20679
1601020800000|2020-09-25 08:00:00|95056.7|95031.7|95408.6|95383.6|95425.6|95400.6|95020.2|94995.2|16597
1601024400000|2020-09-25 09:00:00|95408|95383|95672|95647|95739.7|95710.3|95378.4|95353.4|18092
1601028000000|2020-09-25 10:00:00|95671.1|95646.1|96009.4|95984.4|96041.5|96016.5|95666.5|95641.5|17869
1601031600000|2020-09-25 11:00:00|96008.9|95983.9|95761.5|95736.5|96136.1|96111.1|95759.6|95734.6|19274
1601035200000|2020-09-25 12:00:00|95763|95738|95787.7|95762.7|95948.7|95923.7|95677.4|95652.4|18874
1601038800000|2020-09-25 13:00:00|95790.5|95765.5|95817.3|95792.3|96007.1|95982.1|95698.5|95661.8|20419
1601042400000|2020-09-25 14:00:00|95817.8|95792.8|95798.8|95773.8|96193|96152.5|95720|95695|22700
1601046000000|2020-09-25 15:00:00|95796.1|95771.1|95966.7|95941.7|95971.9|95946.9|95725.9|95700.9|19303
1601049600000|2020-09-25 16:00:00|95966|95941|95995.2|95970.2|96093.2|96056|95853.6|95827.5|15111
1601053200000|2020-09-25 17:00:00|95994.9|95969.9|95884|95859|96064.3|96035.1|95853.2|95827.4|12824
1601056800000|2020-09-25 18:00:00|95885.1|95860.1|95859.3|95834.3|95923.8|95884.5|95746.9|95709.7|12654
1601060400000|2020-09-25 19:00:00|95856.2|95831.2|95845.1|95795.1|95875|95832.9|95657|95618.4|13757
1601064000000|2020-09-25 20:00:00|95837.9|95787.9|95761.2|95711.2|96190.7|96004.1|95730.8|95316.4|10309
1601236800000|2020-09-27 20:00:00|95924.8|95854.8|95913.8|95843.8|96193.9|95868.8|95872|95486|247
1601240400000|2020-09-27 21:00:00|95914|95844|95981.2|95680.2|96174.8|95844|95882.7|95493.5|2329
1601244000000|2020-09-27 22:00:00|96028|95626.3|95851.3|95680.7|96047.3|95772.1|95725.4|95542.2|14760
1601247600000|2020-09-27 23:00:00|95852.8|95679.5|95621.1|95571.1|95965.8|95847.9|95528.8|95464.4|11346
1601251200000|2020-09-28 00:00:00|95621.2|95571.2|95842.4|95792.4|95880.9|95807.7|95505.5|95413.8|18345
1601254800000|2020-09-28 01:00:00|95843.5|95793.5|95595.5|95545.5|95929.8|95843.9|95575.8|95486.2|14526
1601258400000|2020-09-28 02:00:00|95596.3|95546.3|95566|95516|95646.6|95566.6|95514.8|95435.3|10719
1601262000000|2020-09-28 03:00:00|95564.3|95514.3|95553.8|95503.8|95607.9|95531.1|95533|95471.8|7708
1601265600000|2020-09-28 04:00:00|95554|95504|95587.1|95537.1|95589.8|95539.8|95501.5|95450|8160
1601269200000|2020-09-28 05:00:00|95587.8|95537.8|95583.6|95533.6|95642.7|95592.7|95507.7|95466.9|9950
1601272800000|2020-09-28 06:00:00|95583.3|95533.3|95584.6|95559.6|95665.1|95640.1|95462.8|95437.8|17874
1601276400000|2020-09-28 07:00:00|95586.3|95561.3|95655.2|95630.2|95739.5|95714.5|95509.2|95484.2|19371
1601280000000|2020-09-28 08:00:00|95656.4|95631.4|95787.8|95762.8|95806.7|95781.7|95571.4|95546.4|21262
1601283600000|2020-09-28 09:00:00|95788|95763|95503.8|95478.8|95807.5|95782.5|95415.2|95390.2|18202
1601287200000|2020-09-28 10:00:00|95503.3|95478.3|95197.7|95172.7|95554.8|95529.8|95078.1|95053.1|17993
1601290800000|2020-09-28 11:00:00|95196|95171|94626.4|94601.4|95292.9|95267.9|94575.3|94550.3|18823
1601294400000|2020-09-28 12:00:00|94629.7|94604.7|94727.7|94702.7|94815.3|94790.3|94581.3|94556.3|20450
1601298000000|2020-09-28 13:00:00|94729.1|94704.1|94896.8|94871.8|94996.8|94971.8|94604|94579|20985
1601301600000|2020-09-28 14:00:00|94896.3|94871.3|95117.6|95092.6|95123.8|95098.8|94594.7|94569.7|21743
1601305200000|2020-09-28 15:00:00|95116.7|95091.7|94859.7|94834.7|95116.7|95091.7|94853.7|94828.7|18738
1601308800000|2020-09-28 16:00:00|94858.4|94833.4|94765.8|94740.8|94926.6|94901.6|94750.2|94725.2|13809
1601312400000|2020-09-28 17:00:00|94765.9|94740.9|94769.6|94744.6|94823.7|94798.7|94721.8|94696.8|12322
1601316000000|2020-09-28 18:00:00|94766.4|94741.4|94771.4|94746.4|94833.5|94804.4|94709.6|94683.3|12257
1601319600000|2020-09-28 19:00:00|94771.1|94746.1|94775.5|94750.5|94886.7|94861.7|94744.2|94719.2|13610
1601323200000|2020-09-28 20:00:00|94777.8|94752.8|94919.2|94687.8|94943.7|94778.7|94690.3|94657|10757
1601326800000|2020-09-28 21:00:00|94928|94686.6|95024.7|94655.2|95150.9|94734.5|94920.1|94570.1|2313
1601330400000|2020-09-28 22:00:00|95012.7|94695.3|94781.3|94731.3|95155.1|94787.5|94732.4|94630.2|4871
1601334000000|2020-09-28 23:00:00|94779.4|94729.4|94709.9|94584.4|94825|94743.2|94645.6|94555.1|7176
1601337600000|2020-09-29 00:00:00|94711.8|94586.7|94695.6|94645.6|95014|94791.1|94514.6|94474.5|12263
1601341200000|2020-09-29 01:00:00|94696.2|94646.2|94821|94771|94863.5|94821.1|94660.9|94626.8|11100
1601344800000|2020-09-29 02:00:00|94820.9|94770.9|94831.7|94781.7|94844.9|94804.3|94703.3|94666.5|8981
1601348400000|2020-09-29 03:00:00|94832.3|94782.3|94816.6|94766.6|94874.2|94793|94739.3|94692.4|7380
1601352000000|2020-09-29 04:00:00|94816.5|94766.5|94719.8|94669.8|94828.3|94791.1|94706.9|94669.7|6834
1601355600000|2020-09-29 05:00:00|94717.9|94667.9|94751.6|94701.6|94860.1|94810.1|94676|94649.5|9651
1601359200000|2020-09-29 06:00:00|94758.3|94708.3|94859.4|94809.4|94941|94916|94638.1|94603.4|15452
1601362800000|2020-09-29 07:00:00|94857.9|94807.9|94710.6|94685.6|95097.6|95062|94667.9|94642.9|18901
1601366400000|2020-09-29 08:00:00|94712|94687|94814.2|94789.2|95057.9|95032.9|94711.3|94686.3|17650
1601370000000|2020-09-29 09:00:00|94812|94787|94817.2|94792.2|94848.2|94823.2|94665.9|94640.9|16530
1601373600000|2020-09-29 10:00:00|94816.9|94791.9|94562.1|94537.1|94938.6|94913.6|94560.5|94535.5|16344
1601377200000|2020-09-29 11:00:00|94561.9|94536.9|94369.1|94344.1|94596.1|94571.1|94345|94320|17105
1601380800000|2020-09-29 12:00:00|94369.3|94344.3|94414.4|94389.4|94566.6|94527|94334.8|94309.8|17996
1601384400000|2020-09-29 13:00:00|94413.7|94388.7|94422.5|94372.5|94631.6|94589.2|94352.4|94302.4|18907
1601388000000|2020-09-29 14:00:00|94423.5|94373.5|94327.6|94302.6|94563.9|94513.9|94237.9|94187.9|21213
1601391600000|2020-09-29 15:00:00|94327.7|94302.7|94733.9|94683.9|94734.3|94684.3|94300.2|94269.6|19226
1601395200000|2020-09-29 16:00:00|94733.5|94683.5|94504.4|94454.4|94849.1|94799.1|94460.8|94410.8|15377
1601398800000|2020-09-29 17:00:00|94504.8|94454.8|94344.9|94294.9|94588.3|94538.3|94322.3|94272.3|12559
1601402400000|2020-09-29 18:00:00|94344.5|94294.5|94291.1|94241.1|94350|94300|94189.6|94139.6|11256
1601406000000|2020-09-29 19:00:00|94288.8|94238.8|94227.5|94177.5|94311|94261|94172.9|94122.9|10921
1601409600000|2020-09-29 20:00:00|94227.6|94177.6|94306.3|94077.4|94760.7|94221.7|94173.2|93924.7|10386
1601413200000|2020-09-29 21:00:00|94305.7|94076.9|94305.4|94069.9|94421.7|94141.7|94267|93981.5|3813
1601416800000|2020-09-29 22:00:00|94293.9|94085.7|94164.4|94114.4|94329.3|94195.8|94138|94083.1|7981
1601420400000|2020-09-29 23:00:00|94157.1|94132.1|94094.4|94044.4|94183.3|94133.3|94072.3|94029.1|7064
1601424000000|2020-09-30 00:00:00|94096.4|94046.4|94187.7|94137.7|94272.5|94222.5|93997.8|93947.8|11630
1601427600000|2020-09-30 01:00:00|94192.5|94142.5|94095.7|94045.7|94251.5|94201.5|94006.8|93956.8|13827
1601431200000|2020-09-30 02:00:00|94094.9|94044.9|94200.7|94150.7|94211.2|94161.2|93929.8|93879.8|13798
1601434800000|2020-09-30 03:00:00|94207.2|94157.2|94398.8|94348.8|94457.9|94407.9|94200.8|94150.8|15274
1601438400000|2020-09-30 04:00:00|94398.4|94348.4|94405.9|94355.9|94520.4|94441.7|94312.6|94262.6|11137
1601442000000|2020-09-30 05:00:00|94405.6|94355.6|94573.5|94523.5|94664.2|94576.5|94355.3|94305.3|11162
1601445600000|2020-09-30 06:00:00|94575.3|94525.3|94721.8|94671.8|94995.8|94758.9|94575.3|94485.5|18965
1601449200000|2020-09-30 07:00:00|94722|94672|94589.3|94539.3|94722|94672|94329.5|94279.5|22145
1601452800000|2020-09-30 08:00:00|94586.6|94536.6|94615.7|94565.7|94714.7|94664.7|94412.2|94369.6|20844
1601456400000|2020-09-30 09:00:00|94615.8|94565.8|94594.1|94569.1|94990.2|94940.2|94563.4|94528.1|19288
1601460000000|2020-09-30 10:00:00|94594.4|94569.4|94670.1|94620.1|94802.5|94760.3|94430.1|94381.2|18824
1601463600000|2020-09-30 11:00:00|94668.4|94618.4|94802.3|94777.3|94869.4|94825.2|94581|94543.4|17976
1601467200000|2020-09-30 12:00:00|94803.1|94778.1|94614.2|94564.2|94936.6|94895.9|94528.8|94478.8|20731
1601470800000|2020-09-30 13:00:00|94611.8|94561.8|94637.1|94587.1|94891.5|94841.5|94493.4|94452|22214
1601474400000|2020-09-30 14:00:00|94635.9|94585.9|93580.3|93555.3|94661.1|94611.1|93509.9|93460.2|25127
1601478000000|2020-09-30 15:00:00|93579.5|93554.5|93706.5|93656.5|93836.4|93786.4|93533.6|93483.6|23099
1601481600000|2020-09-30 16:00:00|93705.9|93655.9|93551.3|93501.3|93783.9|93735.9|93499.2|93460.8|18877
1601485200000|2020-09-30 17:00:00|93551.4|93501.4|93461.9|93411.9|93659.6|93609.6|93418.2|93368.2|16066
1601488800000|2020-09-30 18:00:00|93461.1|93411.1|93489.7|93439.7|93640.5|93590.5|93312.7|93266.2|17270
1601492400000|2020-09-30 19:00:00|93489.4|93439.4|93310.8|93260.8|93665.3|93615.3|93246.1|93196.1|18495
1601496000000|2020-09-30 20:00:00|93307.9|93257.9|93336.3|93286.3|93400.3|93350.3|93276.1|93226.1|11715
1601499600000|2020-09-30 21:00:00|93336.8|93286.8|93489.9|93152|93639.2|93365|93308.9|93107.5|4164
1601503200000|2020-09-30 22:00:00|93453|93261.5|93252.4|93202.4|93638.8|93377.1|93187.5|93093.7|7655
1601506800000|2020-09-30 23:00:00|93253.7|93203.7|93305.4|93255.4|93326.8|93276.8|93223|93173|9800
1601510400000|2020-10-01 00:00:00|93307.4|93257.4|93362.9|93312.9|93374.5|93324.5|93261.4|93211.4|9471
1601514000000|2020-10-01 01:00:00|93360.6|93310.6|93140|93090|93367.4|93317.4|93024.6|92965.4|14369
1601517600000|2020-10-01 02:00:00|93139.2|93089.2|92993|92943|93162.6|93112.6|92970.1|92920.1|9804
1601521200000|2020-10-01 03:00:00|92990.7|92940.7|93047.4|92997.4|93105.5|93055.5|92984.2|92934.2|8389
1601524800000|2020-10-01 04:00:00|93048.6|92998.6|93030.3|92980.3|93089.2|93039.2|93010.9|92960.9|8080
1601528400000|2020-10-01 05:00:00|93032.6|92982.6|92926.5|92876.5|93067.9|93017.9|92904.2|92863.2|9331
1601532000000|2020-10-01 06:00:00|92927.1|92877.1|93037.2|92987.2|93073.9|93030|92801.6|92751.6|14689
1601535600000|2020-10-01 07:00:00|93036.3|92986.3|92990.9|92940.9|93162.6|93112.6|92900.9|92850.9|21006
1601539200000|2020-10-01 08:00:00|92990.8|92940.8|92957.6|92907.6|92998.9|92948.9|92560.5|92520.7|20869
1601542800000|2020-10-01 09:00:00|92957.8|92907.8|92713|92688|93013|92965.5|92701.6|92676.6|17595
1601546400000|2020-10-01 10:00:00|92713.8|92688.8|92956.2|92906.2|92979.3|92936.8|92673.4|92640.7|16064
1601550000000|2020-10-01 11:00:00|92954|92904|92650.2|92625.2|92962.7|92918.6|92522|92484.3|21302
1601553600000|2020-10-01 12:00:00|92647.3|92622.3|92881.6|92856.6|92906.2|92871.6|92627.6|92591|18009
1601557200000|2020-10-01 13:00:00|92881.7|92856.7|93194.2|93144.2|93247.3|93219.6|92788.8|92738.8|22013
1601560800000|2020-10-01 14:00:00|93177.9|93127.9|93131.2|93081.2|93524.1|93494.6|93036.2|92997.4|22979
1601564400000|2020-10-01 15:00:00|93132.7|93082.7|93140.3|93115.3|93296.9|93271.9|93071.8|93033.5|20601
1601568000000|2020-10-01 16:00:00|93153.5|93103.5|93132.1|93082.1|93347.8|93304.9|93119.7|93069.7|15990
1601571600000|2020-10-01 17:00:00|93130.2|93080.2|93233.1|93183.1|93253.3|93203.3|93027|92990.2|13104
1601575200000|2020-10-01 18:00:00|93233.6|93183.6|93035.9|93010.9|93357.2|93307.2|93001.7|92966.8|16876
1601578800000|2020-10-01 19:00:00|93036.9|93011.9|93043.1|92993.1|93180.3|93130.3|92999.8|92949.8|13964
1601582400000|2020-10-01 20:00:00|93043.7|92993.7|93111.7|92925.4|93144.2|93053.3|92946.6|92885.2|13280
1601586000000|2020-10-01 21:00:00|93344.9|92922.9|93284.5|92833|93507.2|92986.3|93231.7|92768.2|2167
1601589600000|2020-10-01 22:00:00|93277.3|92858.3|93140.1|92967.2|93557.8|93115.7|93068.5|92823.8|6688
1601593200000|2020-10-01 23:00:00|93139.7|92966.8|93131|93081|93186|93101.1|93049.9|92964.3|7472
1601596800000|2020-10-02 00:00:00|93140.2|93090.2|93347.7|93297.7|93647.7|93325.2|93059.6|92890.6|14535
1601600400000|2020-10-02 01:00:00|93347.1|93297.1|93329.1|93279.1|93446.1|93359.1|93260.7|93210.7|13160
1601604000000|2020-10-02 02:00:00|93328.7|93278.7|93584.4|93534.4|93711.5|93632.6|93327.3|93277.3|14200
1601607600000|2020-10-02 03:00:00|93583.9|93533.9|93545.3|93495.3|93602.8|93556.7|93506.9|93456.9|12574
1601611200000|2020-10-02 04:00:00|93545.6|93495.6|93694|93644|93813.7|93735.2|93515.4|93465.4|11701
1601614800000|2020-10-02 05:00:00|93729.9|93599.1|93972.7|93922.7|94106.1|94056.1|93691.9|93599.1|22797
1601618400000|2020-10-02 06:00:00|93971.6|93921.6|93527.4|93502.4|94051.1|94001.1|93503|93478|21473
1601622000000|2020-10-02 07:00:00|93527.3|93502.3|93270.8|93245.8|93555.2|93530.2|92974|92949|22607
1601625600000|2020-10-02 08:00:00|93270.7|93245.7|93019.7|92994.7|93333|93308|92917.4|92892.4|20099
1601629200000|2020-10-02 09:00:00|93019.1|92994.1|93268.3|93243.3|93309.2|93284.2|92974.5|92949.5|17796
1601632800000|2020-10-02 10:00:00|93268.2|93243.2|93221.3|93196.3|93530.2|93505.2|93178.3|93153.3|17390
1601636400000|2020-10-02 11:00:00|93221.1|93196.1|93108.3|93083.3|93384.5|93359.5|93046.3|93021.3|18062
1601640000000|2020-10-02 12:00:00|93107.7|93082.7|93315.1|93290.1|93572.6|93547.6|92929.2|92847|21720
1601643600000|2020-10-02 13:00:00|93315.8|93290.8|93110.1|93085.1|93593.9|93568.9|93007.2|92982.2|19238
1601647200000|2020-10-02 14:00:00|93109.6|93084.6|92966.4|92941.4|93151.7|93123.3|92816.3|92791.3|22806
1601650800000|2020-10-02 15:00:00|92968.4|92943.4|93384.3|93359.3|93390.2|93365.2|92939.5|92914.5|20295
1601654400000|2020-10-02 16:00:00|93386|93361|93034.7|93009.7|93422.5|93397.5|92964.4|92937.7|18487
1601658000000|2020-10-02 17:00:00|93033.4|93008.4|93269.9|93244.9|93283.9|93258.9|93016.4|92982.2|16160
1601661600000|2020-10-02 18:00:00|93270.9|93245.9|93297|93272|93304.6|93279.6|93110.6|93085.6|14268
1601665200000|2020-10-02 19:00:00|93296.7|93271.7|93344.1|93319.1|93368.1|93343.1|93255.1|93230.1|13105
1601668800000|2020-10-02 20:00:00|93349.1|93299.1|93359.9|92820.9|93574.5|93361|93113.3|92574.3|10579
1601841600000|2020-10-04 20:00:00|93506.7|92996.8|93119|93049|93567.7|93099.7|93093|92779.5|26
1601845200000|2020-10-04 21:00:00|93132.1|93062.1|93568.2|93037.6|93608|93172.1|93117.6|92847.8|3992
1601848800000|2020-10-04 22:00:00|93536.1|93072.9|93283.3|93007.5|93613.8|93242.9|93088.2|92879.6|7919
1601852400000|2020-10-04 23:00:00|93289.3|93003.8|93254.7|92984.1|93366.7|93216|93151|92923.8|9582
1601856000000|2020-10-05 00:00:00|93249.7|93002.6|92995.4|92945.4|93249.7|93071.7|92948.7|92859.3|12190
1601859600000|2020-10-05 01:00:00|92994.6|92944.6|92896.2|92846.2|93029.6|92990.6|92891.1|92841.3|11289
1601863200000|2020-10-05 02:00:00|92896.3|92846.3|92869.4|92844.4|92915.4|92890.4|92855.5|92817|10284
1601866800000|2020-10-05 03:00:00|92869.5|92844.5|92633.8|92608.8|92904.7|92854.7|92597.6|92559.3|11372
1601870400000|2020-10-05 04:00:00|92634.1|92609.1|92692.4|92642.4|92754.4|92710.7|92633.8|92586.8|8287
1601874000000|2020-10-05 05:00:00|92692.6|92642.6|92627.9|92602.9|92729.4|92695.1|92560.9|92510.9|13188
1601877600000|2020-10-05 06:00:00|92634.1|92609.1|93027.6|93002.6|93042.6|93017.6|92629.3|92604.3|14278
1601881200000|2020-10-05 07:00:00|93030.7|93005.7|92967.6|92942.6|93064.6|93039.6|92784.8|92759.8|18897
1601884800000|2020-10-05 08:00:00|92969.5|92944.5|92726.5|92701.5|92972.3|92947.3|92676.5|92651.5|16194
1601888400000|2020-10-05 09:00:00|92721.8|92696.8|92498.4|92473.4|92764.2|92739.2|92443|92418|15583
1601892000000|2020-10-05 10:00:00|92498.6|92473.6|92646.4|92621.4|92795|92770|92493.4|92468.4|15079
1601895600000|2020-10-05 11:00:00|92646.9|92621.9|92527.5|92502.5|92707.7|92682.7|92487.9|92462.9|14378
1601899200000|2020-10-05 12:00:00|92527.4|92502.4|92589.6|92564.6|92714|92689|92480.6|92455.6|14645
1601902800000|2020-10-05 13:00:00|92588.7|92563.7|92355.8|92305.8|92588.7|92563.7|92211.7|92161.7|17963
1601906400000|2020-10-05 14:00:00|92355|92305|92038.7|92013.7|92380.2|92333.3|91983.3|91941.7|19439
1601910000000|2020-10-05 15:00:00|92038.2|92013.2|92364.7|92314.7|92388.7|92341.5|92023|91982.9|15935
1601913600000|2020-10-05 16:00:00|92365|92315|92135.2|92085.2|92370.4|92320.4|92092.6|92042.6|12025
1601917200000|2020-10-05 17:00:00|92135.6|92085.6|92349.4|92299.4|92392|92342|92120.3|92082.1|10913
1601920800000|2020-10-05 18:00:00|92349.8|92299.8|92288.2|92238.2|92402.6|92352.6|92286.5|92236.5|11720
1601924400000|2020-10-05 19:00:00|92288.4|92238.4|92036|91986|92289.4|92239.4|92022|91972|11376
1601928000000|2020-10-05 20:00:00|92034.9|91984.9|92268|91974|92285.8|92052.8|92011.7|91949.5|11980
1601931600000|2020-10-05 21:00:00|92266|91974.1|92503.6|91964.6|93085|92546|92240.1|91701.1|3119
1601935200000|2020-10-05 22:00:00|92411.4|91978.3|92011.8|91961.8|92484|92117.8|91988.9|91899.5|10019
1601938800000|2020-10-05 23:00:00|92010.3|91960.3|92025.9|91975.9|92137|92057.5|91987.1|91933.7|10719
1601942400000|2020-10-06 00:00:00|92028.9|91978.9|92007|91957|92054.9|92004.9|91970.2|91920.2|23261
1601946000000|2020-10-06 01:00:00|92005.4|91955.4|92102.6|92052.6|92147|92097|91985.7|91935.7|16653
1601949600000|2020-10-06 02:00:00|92102.5|92052.5|92029.5|91979.5|92141.3|92091.3|91981.5|91931.5|14923
1601953200000|2020-10-06 03:00:00|92029.7|91979.7|92000.8|91950.8|92079.6|92029.6|91915.8|91865.8|14089
1601956800000|2020-10-06 04:00:00|92000.7|91950.7|92031.2|91981.2|92062|92012|91964.4|91914.4|12004
1601960400000|2020-10-06 05:00:00|92031.1|91981.1|92162.4|92112.4|92187.8|92137.8|92009.3|91959.3|15928
1601964000000|2020-10-06 06:00:00|92161.8|92111.8|92204|92154|92340.3|92299.4|92096|92046|13934
1601967600000|2020-10-06 07:00:00|92207.2|92157.2|92121.8|92071.8|92301.5|92251.5|91805.4|91772|19634
1601971200000|2020-10-06 08:00:00|92121.2|92071.2|92262.2|92237.2|92418.5|92393.5|92077.3|92027.3|17327
1601974800000|2020-10-06 09:00:00|92261.8|92236.8|92360.5|92335.5|92393.2|92356.5|92232.2|92207.2|14526
1601978400000|2020-10-06 10:00:00|92361.9|92336.9|92368.8|92343.8|92494|92469|92217.3|92192.3|16426
1601982000000|2020-10-06 11:00:00|92367.4|92342.4|92088.2|92063.2|92436.9|92400.1|92039.3|92014.3|15543
1601985600000|2020-10-06 12:00:00|92088.8|92063.8|92128.4|92103.4|92202.2|92161.7|91903.1|91878.1|17293
1601989200000|2020-10-06 13:00:00|92128.3|92103.3|92395.4|92370.4|92439.2|92400.1|92011.9|91976.2|20246
1601992800000|2020-10-06 14:00:00|92395.5|92370.5|92631.3|92606.3|92722.3|92676.5|92334.2|92297.9|20399
1601996400000|2020-10-06 15:00:00|92631.6|92606.6|92903.7|92853.7|92912.8|92872.5|92547.8|92506.5|20309
1602000000000|2020-10-06 16:00:00|92903.3|92853.3|92685.6|92635.6|92905|92860.9|92650.4|92602.1|16134
1602003600000|2020-10-06 17:00:00|92685.5|92635.5|92777.9|92752.9|92858.6|92820|92665|92625.4|12979
1602007200000|2020-10-06 18:00:00|92791.8|92741.8|93330.3|93280.3|93565.6|93515.6|92610.4|92560.9|15505
1602010800000|2020-10-06 19:00:00|93332.7|93282.7|93343|93293|93672.8|93622.8|93034.4|92924.8|22279
1602014400000|2020-10-06 20:00:00|93340.8|93290.8|93739.1|93518.8|93858.1|93730.8|93323.2|93273.2|12594
1602018000000|2020-10-06 21:00:00|93739|93518.9|93932.4|93484.2|94057.4|93531.7|93731.2|93364.5|3495
1602021600000|2020-10-06 22:00:00|93939.1|93456.3|93855.9|93504.9|94086.3|93714.4|93477.7|93034.3|10257
1602025200000|2020-10-06 23:00:00|93859.4|93494.1|93618.1|93473.2|93889.7|93674.9|93559.7|93421.4|7513
1602028800000|2020-10-07 00:00:00|93625.3|93471.2|93629.1|93579.1|93695.1|93607|93550.4|93407.6|11371
1602032400000|2020-10-07 01:00:00|93629.8|93579.8|93682.7|93632.7|93829.1|93779.1|93629.6|93579.6|14600
1602036000000|2020-10-07 02:00:00|93683.2|93633.2|93641.8|93591.8|93706|93656|93602.9|93552.9|12918
1602039600000|2020-10-07 03:00:00|93638.1|93588.1|93676.5|93626.5|93695.7|93645.7|93629.6|93580|11134
1602043200000|2020-10-07 04:00:00|93670.8|93620.8|93603.4|93553.4|93675.7|93625.7|93579|93529|14279
1602046800000|2020-10-07 05:00:00|93604.4|93554.4|93456.7|93074.3|93674|93624|93412.5|93061.2|16162
1602050400000|2020-10-07 06:00:00|93449.2|93070.8|93236|93211|93560.7|93519.6|93212.9|92916.6|16962
1602054000000|2020-10-07 07:00:00|93235.4|93210.4|93212.4|93187.4|93338|93313|93072.9|93047.9|19001
1602057600000|2020-10-07 08:00:00|93213.9|93188.9|93250.5|93225.5|93336.8|93311.8|93192.1|93154.3|16634
1602061200000|2020-10-07 09:00:00|93249.1|93224.1|93301.2|93276.2|93407.5|93382.5|93187.8|93162.8|17076
1602064800000|2020-10-07 10:00:00|93302.3|93277.3|93267.6|93217.6|93441.2|93416.2|93222.7|93197.7|15958
1602068400000|2020-10-07 11:00:00|93269|93219|92929.2|92904.2|93269.4|93231.8|92915.5|92890.5|16617
1602072000000|2020-10-07 12:00:00|92933|92908|92874.7|92849.7|92992.2|92967.2|92730.5|92705.5|17760
1602075600000|2020-10-07 13:00:00|92875.9|92850.9|93007.5|92982.5|93022.5|92984.2|92825.2|92786.7|19237
1602079200000|2020-10-07 14:00:00|93008.4|92983.4|93134.5|93084.5|93146.9|93110.2|92909.6|92872.8|20092
1602082800000|2020-10-07 15:00:00|93133.8|93083.8|93114.1|93064.1|93139.3|93105.1|92932.5|92882.5|17502
1602086400000|2020-10-07 16:00:00|93115|93065|93048|92998|93169.7|93119.7|93032|92982|13483
1602090000000|2020-10-07 17:00:00|93048.2|92998.2|92996.5|92946.5|93053.4|93003.4|92903.8|92853.8|12106
1602093600000|2020-10-07 18:00:00|92997.3|92947.3|92932|92882|93053.3|93003.3|92916.4|92877.5|12950
1602097200000|2020-10-07 19:00:00|92932.1|92882.1|93081.2|93031.2|93092.7|93042.7|92899.7|92851.1|10849
1602100800000|2020-10-07 20:00:00|93084.2|93034.2|93062.6|92917.9|93085.1|93035.1|92938.5|92876.2|9606
1602104400000|2020-10-07 21:00:00|93127.8|92893.3|93155.7|92861.7|93267.1|92938.6|93074.6|92757.9|2541
1602108000000|2020-10-07 22:00:00|93155|92863.7|93023.6|92896.2|93155|92931|92961.4|92831.7|5581
1602111600000|2020-10-07 23:00:00|93016|92886.3|92963.7|92913.7|93030.2|92949.7|92934.1|92881.8|6720
1602115200000|2020-10-08 00:00:00|92963.4|92913.4|92955.1|92905.1|93007|92957|92914.7|92864.7|10415
1602118800000|2020-10-08 01:00:00|92953.8|92903.8|92933.4|92883.4|93118.9|93068.9|92901.3|92851.3|11534
1602122400000|2020-10-08 02:00:00|92931.9|92881.9|92953.5|92903.5|93004.5|92954.5|92920.8|92870.8|8940
1602126000000|2020-10-08 03:00:00|92953.4|92903.4|92931.5|92881.5|93032|92956.5|92866.7|92768.2|8745
1602129600000|2020-10-08 04:00:00|92930.8|92880.8|92903.8|92853.8|92983.8|92933.8|92881.9|92831.9|7050
1602133200000|2020-10-08 05:00:00|92897.9|92847.9|92898.2|92848.2|92990|92910.1|92818.1|92768.1|8772
1602136800000|2020-10-08 06:00:00|92943.8|92812.9|92689.1|92639.1|93122.9|92886.9|92659.2|92612.2|15708
1602140400000|2020-10-08 07:00:00|92687.4|92637.4|92827.1|92777.1|92876.5|92831.7|92665|92629.6|17636
1602144000000|2020-10-08 08:00:00|92826.9|92776.9|92713.5|92688.5|92892.9|92843.9|92712.8|92674.5|15627
1602147600000|2020-10-08 09:00:00|92714.3|92689.3|92808.5|92783.5|92882.6|92857.6|92643.4|92610.5|13799
1602151200000|2020-10-08 10:00:00|92808.4|92783.4|92775.2|92750.2|92849|92824|92609.7|92584.7|14320
1602154800000|2020-10-08 11:00:00|92773.3|92748.3|92825.8|92800.8|92893.7|92868.7|92748|92723|13802
1602158400000|2020-10-08 12:00:00|92827.8|92802.8|92647.7|92622.7|92857.7|92832.7|92585.4|92560.4|15631
1602162000000|2020-10-08 13:00:00|92648.2|92623.2|92862.9|92837.9|92958.8|92933.8|92622.3|92597.3|19529
1602165600000|2020-10-08 14:00:00|92862.6|92837.6|92887|92862|93058.2|93023.3|92794.2|92752.9|20012
1602169200000|2020-10-08 15:00:00|92886.6|92861.6|92801.9|92776.9|92935.3|92898.3|92767.4|92727.7|15892
1602172800000|2020-10-08 16:00:00|92815|92765|92728.4|92678.4|92820.7|92770.7|92669.7|92628.9|14008
1602176400000|2020-10-08 17:00:00|92729.2|92679.2|92687.6|92637.6|92765.2|92715.2|92661.4|92611.4|11443
1602180000000|2020-10-08 18:00:00|92687.9|92637.9|92685.5|92635.5|92720.7|92670.7|92651.3|92611|9097
1602183600000|2020-10-08 19:00:00|92686.4|92636.4|92667.6|92617.6|92721.7|92684|92647.7|92608.6|8625
1602187200000|2020-10-08 20:00:00|92666.4|92616.4|92747|92458|92817|92676.1|92647.9|92442.8|8394
1602190800000|2020-10-08 21:00:00|92736.1|92466.7|92948.7|92426.2|93057.2|92518.2|92736.1|92364.2|2535
1602194400000|2020-10-08 22:00:00|92868.5|92446.3|92551.9|92501.9|92977.9|92573.4|92519.3|92394.5|5514
1602198000000|2020-10-08 23:00:00|92551.1|92501.1|92537.1|92487.1|92601|92539.1|92506.6|92456.4|5284
1602201600000|2020-10-09 00:00:00|92537|92487|92568.2|92518.2|92655|92589.7|92531.4|92481.4|8795
1602205200000|2020-10-09 01:00:00|92569|92519|92428.1|92378.1|92614.7|92564.7|92410.4|92360.4|13375
1602208800000|2020-10-09 02:00:00|92428|92378|92394.4|92344.4|92472.6|92422.6|92384.6|92334.6|10059
1602212400000|2020-10-09 03:00:00|92393.6|92343.6|92410.7|92360.7|92420.4|92370.4|92365.5|92315.5|10265
1602216000000|2020-10-09 04:00:00|92409.4|92359.4|92414|92364|92465.3|92415.3|92380.4|92334.4|6902
1602219600000|2020-10-09 05:00:00|92412.7|92362.7|92491.8|92348.5|92555.6|92505.6|92376.3|92326.3|8311
1602223200000|2020-10-09 06:00:00|92491.3|92355.3|92489|92464|92549|92504.9|92387.9|92339.7|12857
1602226800000|2020-10-09 07:00:00|92489.1|92464.1|92423.4|92398.4|92489.1|92464.1|92337.8|92312.8|15571
1602230400000|2020-10-09 08:00:00|92436.5|92386.5|92362.1|92337.1|92487.4|92452.3|92302.4|92271.6|17113
1602234000000|2020-10-09 09:00:00|92360.9|92335.9|92388.8|92363.8|92521.6|92496.6|92354.7|92329.7|14692
1602237600000|2020-10-09 10:00:00|92388.3|92363.3|92204.6|92179.6|92415.8|92390.8|92143.5|92118.5|14692
1602241200000|2020-10-09 11:00:00|92204.3|92179.3|92123.1|92098.1|92265|92226.6|92084.6|92059.6|15060
1602244800000|2020-10-09 12:00:00|92121|92096|91882|91857|92143.9|92118.9|91808.1|91783.1|16174
1602248400000|2020-10-09 13:00:00|91879.2|91854.2|91848.2|91823.2|91953.5|91908.4|91777.8|91752.8|17448
1602252000000|2020-10-09 14:00:00|91848.3|91823.3|91576|91551|91862.7|91837.7|91540|91515|18650
1602255600000|2020-10-09 15:00:00|91575|91550|91568.5|91543.5|91671.4|91646.4|91493.9|91468.9|17058
1602259200000|2020-10-09 16:00:00|91567.6|91542.6|91537.5|91512.5|91668.1|91639.9|91491.2|91452|14192
1602262800000|2020-10-09 17:00:00|91539.5|91514.5|91481.7|91456.7|91647.3|91610.6|91449.8|91407|15146
1602266400000|2020-10-09 18:00:00|91481.3|91456.3|91496.2|91446.2|91528.6|91494.7|91443.2|91414|14838
1602270000000|2020-10-09 19:00:00|91495.9|91445.9|91404.7|91379.7|91510.6|91460.6|91398.1|91362.1|12747
1602273600000|2020-10-09 20:00:00|91405.1|91380.1|91464.7|91219.9|91504.3|91453.5|91379.2|91196.8|12024
1602446400000|2020-10-11 20:00:00|91594.9|91524.9|91573|91503|91929|91626.1|91573|91269.4|234
1602450000000|2020-10-11 21:00:00|91755|91301|91625.4|91381.8|91755|91503|91360.3|91247.1|3381
1602453600000|2020-10-11 22:00:00|91591.2|91433.2|91466.9|91416.9|91648.8|91521.2|91407.2|91332.1|10447
1602457200000|2020-10-11 23:00:00|91466.7|91416.7|91480.6|91430.6|91536|91473|91417.1|91345.4|15516
1602460800000|2020-10-12 00:00:00|91480.9|91430.9|91597.3|91547.3|91645.8|91583|91468|91396.9|16881
1602464400000|2020-10-12 01:00:00|91597.7|91547.7|91522.6|91472.6|91663.4|91613.4|91495.3|91409.5|14019
1602468000000|2020-10-12 02:00:00|91522.2|91472.2|91538.7|91488.7|91621|91523.6|91499.3|91429|9951
1602471600000|2020-10-12 03:00:00|91539.6|91489.6|91466.3|91416.3|91628.5|91522.3|91428.6|91390.9|8422
1602475200000|2020-10-12 04:00:00|91466|91416|91413|91363|91523.9|91473.9|91392.2|91346.1|6906
1602478800000|2020-10-12 05:00:00|91412.2|91362.2|91380.4|91330.4|91432|91382|91333|91283|8426
1602482400000|2020-10-12 06:00:00|91378.5|91328.5|91415.5|91390.5|91450.8|91425.8|91285.9|91246.9|12010
1602486000000|2020-10-12 07:00:00|91414.7|91389.7|91243.4|91218.4|91431.9|91406.9|91218.5|91193.5|17426
1602489600000|2020-10-12 08:00:00|91242.9|91217.9|91457.9|91432.9|91465.1|91440.1|91229.5|91204.5|14369
1602493200000|2020-10-12 09:00:00|91457.8|91432.8|91443.4|91418.4|91662.7|91637.7|91419|91394|13727
1602496800000|2020-10-12 10:00:00|91443.8|91418.8|91364.9|91339.9|91450.3|91425.3|91317.7|91292.7|12326
1602500400000|2020-10-12 11:00:00|91364.6|91339.6|91493|91468|91551.6|91526.6|91358.1|91333.1|14348
1602504000000|2020-10-12 12:00:00|91493.6|91468.6|91482.3|91457.3|91524|91499|91395.3|91370.3|14836
1602507600000|2020-10-12 13:00:00|91481.9|91456.9|91531.1|91506.1|91634.9|91609.9|91460.4|91435.4|17770
1602511200000|2020-10-12 14:00:00|91530.9|91505.9|91413.7|91388.7|91589.8|91564.8|91357.3|91332.3|17527
1602514800000|2020-10-12 15:00:00|91411.5|91386.5|91584.9|91559.9|91611.4|91586.4|91384.3|91359.3|14671
1602518400000|2020-10-12 16:00:00|91597.2|91547.2|91465|91440|91597.2|91561.8|91420.4|91381|12287
1602522000000|2020-10-12 17:00:00|91465.1|91440.1|91457.6|91432.6|91543.4|91518.4|91453.7|91428.7|10068
1602525600000|2020-10-12 18:00:00|91457.8|91432.8|91402.5|91377.5|91489.9|91455.9|91376.8|91338.8|11056
1602529200000|2020-10-12 19:00:00|91403.4|91378.4|91414|91389|91466|91433.2|91369.5|91340.8|10740
1602532800000|2020-10-12 20:00:00|91414.4|91389.4|91404.8|91354.8|91456.1|91420.7|91369.2|91269.9|9543
1602536400000|2020-10-12 21:00:00|91401.9|91351.9|91527.1|91342.8|91620.5|91471|91401.9|90997|4158
1602540000000|2020-10-12 22:00:00|91511.4|91309.4|91388.3|91338.3|91544.3|91435.4|91311.6|91221.3|7384
1602543600000|2020-10-12 23:00:00|91388.4|91338.4|91398.4|91348.4|91429.7|91386|91373.9|91323.9|5938
1602547200000|2020-10-13 00:00:00|91399.4|91349.4|91733.1|91683.1|91963.8|91852.8|91389|91339|15090
1602550800000|2020-10-13 01:00:00|91734.3|91684.3|91784.2|91734.2|91808|91758|91678.4|91628.4|11997
1602554400000|2020-10-13 02:00:00|91784.8|91734.8|91779.8|91729.8|91850|91800|91773.2|91723.2|9961
1602558000000|2020-10-13 03:00:00|91777|91727|91782.8|91732.8|91829.3|91779.3|91759.3|91709.3|7857
1602561600000|2020-10-13 04:00:00|91783.1|91733.1|91727.4|91677.4|91810.1|91760.1|91711|91672.7|7390
1602565200000|2020-10-13 05:00:00|91713.1|91688.1|91687.7|91637.7|91717.5|91692.5|91581.8|91541|11578
1602568800000|2020-10-13 06:00:00|91685.8|91635.8|91792.1|91767.1|91792.3|91767.3|91603.5|91566.1|14286
1602572400000|2020-10-13 07:00:00|91792.5|91767.5|91878.8|91853.8|91884.2|91859.2|91744.7|91719.7|18442
1602576000000|2020-10-13 08:00:00|91878.7|91853.7|91661.4|91496|91887.8|91862.8|91492.7|91456.7|16743
1602579600000|2020-10-13 09:00:00|91667.6|91502.5|91529.6|91504.6|91667.6|91594.2|91393.6|91368.6|15454
1602583200000|2020-10-13 10:00:00|91530.2|91505.2|91526.8|91501.8|91578.6|91553.6|91495.3|91470.3|12514
1602586800000|2020-10-13 11:00:00|91527.2|91502.2|91455.8|91430.8|91549.7|91524.7|91408.4|91383.4|14374
1602590400000|2020-10-13 12:00:00|91454.1|91429.1|91630.9|91605.9|91637.5|91612.5|91376.8|91351.8|16570
1602594000000|2020-10-13 13:00:00|91630.6|91605.6|92060.3|92035.3|92166.6|92141.6|91628.3|91603.3|20682
1602597600000|2020-10-13 14:00:00|92062.8|92037.8|92134.3|92109.3|92284.1|92259.1|92046.9|92021.9|20200
1602601200000|2020-10-13 15:00:00|92135.7|92110.7|92173.2|92148.2|92224.8|92199.8|92022|91997|17115
1602604800000|2020-10-13 16:00:00|92173.5|92148.5|92347.5|92322.5|92376.3|92341.3|92166.2|92129.1|13797
1602608400000|2020-10-13 17:00:00|92346.1|92321.1|92475.5|92450.5|92482.4|92457.4|92306.3|92278.4|11219
1602612000000|2020-10-13 18:00:00|92474.5|92449.5|92453.3|92428.3|92503.3|92478.3|92428.3|92403.3|10269
1602615600000|2020-10-13 19:00:00|92453|92428|92361.5|92311.5|92466.3|92441.3|92317.9|92277.3|10433
1602619200000|2020-10-13 20:00:00|92364|92314|92514.6|92245.1|92745.6|92402.2|92347.6|92105.1|8987
1602622800000|2020-10-13 21:00:00|92519.4|92232.3|92571|92283.6|92646.5|92361.6|92424.2|92101.8|2410
1602626400000|2020-10-13 22:00:00|92559.9|92326.6|92442.2|92392.2|92576.2|92476.4|92416.9|92281|7204
1602630000000|2020-10-13 23:00:00|92441.2|92391.2|92434.2|92384.2|92501|92413.1|92423.1|92361.8|11585
1602633600000|2020-10-14 00:00:00|92433.8|92383.8|92371.6|92321.6|92597.1|92483.2|92233.5|92127.4|13568
1602637200000|2020-10-14 01:00:00|92371.7|92321.7|92427.1|92377.1|92639.9|92547.3|92360.4|92310.4|15987
1602640800000|2020-10-14 02:00:00|92427.4|92377.4|92428.2|92378.2|92480.5|92430.5|92392.9|92342.9|11139
1602644400000|2020-10-14 03:00:00|92427.8|92377.8|92383.9|92333.9|92439|92389|92328.7|92278.7|9257
1602648000000|2020-10-14 04:00:00|92384.3|92334.3|92466.2|92416.2|92510.7|92429.9|92322.9|92272.9|8543
1602651600000|2020-10-14 05:00:00|92467.1|92417.1|92448.4|92398.4|92497.8|92449|92412.4|92362.4|10247
1602655200000|2020-10-14 06:00:00|92445.4|92395.4|92547.1|92522.1|92554.9|92528.2|92445.4|92395.4|14965
1602658800000|2020-10-14 07:00:00|92546.6|92521.6|92534.7|92509.7|92749|92724|92484.2|92459.2|17684
1602662400000|2020-10-14 08:00:00|92535.8|92510.8|92419.6|92394.6|92546.9|92521.9|92258.9|92233.9|17641
1602666000000|2020-10-14 09:00:00|92419.2|92394.2|92419.2|92394.2|92565.9|92529.6|92290.7|92265.7|17348
1602669600000|2020-10-14 10:00:00|92419.1|92394.1|92454.9|92429.9|92472.9|92434.4|92320.5|92295.5|16385
1602673200000|2020-10-14 11:00:00|92453|92428|92119.7|92094.7|92464.4|92432.7|92106.7|92081.7|15445
1602676800000|2020-10-14 12:00:00|92119.4|92094.4|91908.1|91883.1|92270.1|92155.8|91831.3|91806.3|17829
1602680400000|2020-10-14 13:00:00|91907.1|91882.1|91894.2|91869.2|92068.6|92043.6|91837.3|91812.3|18103
1602684000000|2020-10-14 14:00:00|91893.9|91868.9|91950.1|91925.1|92022.3|91997.3|91832.3|91807.3|18425
1602687600000|2020-10-14 15:00:00|91950.2|91925.2|92218.4|92193.4|92229.5|92204.5|91875.9|91850.9|17780
1602691200000|2020-10-14 16:00:00|92218.2|92193.2|92284.4|92259.4|92397|92353.4|92132.7|92090|15044
1602694800000|2020-10-14 17:00:00|92282.5|92257.5|92267.9|92242.9|92348.3|92307.5|92160.2|92125.2|11743
1602698400000|2020-10-14 18:00:00|92265.6|92240.6|92338|92313|92461.7|92427.3|92247.1|92213.9|12794
1602702000000|2020-10-14 19:00:00|92337.8|92312.8|92338.2|92313.2|92364.6|92324|92238.7|92207|11468
1602705600000|2020-10-14 20:00:00|92352|92302|92447|92397|92489.1|92416.1|92323.4|92284.6|8581
1602709200000|2020-10-14 21:00:00|92440.8|92390.8|92422.7|92372.7|92504.9|92403.8|92397.6|92287.6|3927
1602712800000|2020-10-14 22:00:00|92423.1|92373.1|92546.7|92496.7|92797.6|92686.5|92397.6|92282.8|7584
1602716400000|2020-10-14 23:00:00|92546.1|92496.1|92571|92521|92589|92539|92438.1|92388.1|8028
1602720000000|2020-10-15 00:00:00|92570.7|92520.7|92490.9|92440.9|92575.6|92523.3|92372.2|92247.5|10990
1602723600000|2020-10-15 01:00:00|92491.1|92441.1|92440.4|92390.4|92552.2|92464.7|92345.2|92242.8|12395
1602727200000|2020-10-15 02:00:00|92439.2|92389.2|92570.3|92520.3|92579.5|92529.5|92436.9|92367|9287
1602730800000|2020-10-15 03:00:00|92570.8|92520.8|92532.3|92482.3|92579.6|92529.6|92506.5|92423|8057
1602734400000|2020-10-15 04:00:00|92532.6|92482.6|92518.4|92468.4|92563|92509.5|92497.8|92429|6940
1602738000000|2020-10-15 05:00:00|92517.8|92467.8|92597.1|92547.1|92601.9|92563.1|92446.2|92411.7|8887
1602741600000|2020-10-15 06:00:00|92595.2|92545.2|92807.3|92782.3|92863.3|92838.3|92544.3|92508.4|15047
1602745200000|2020-10-15 07:00:00|92810|92785|92925.1|92900.1|93116|93091|92772.8|92747.8|19359
1602748800000|2020-10-15 08:00:00|92925.7|92900.7|93663.6|93638.6|93730.8|93705.8|92925|92900|20052
1602752400000|2020-10-15 09:00:00|93665.5|93640.5|93496.4|93471.4|93745.3|93720.3|93495|93470|17517
1602756000000|2020-10-15 10:00:00|93496.6|93471.6|93394.7|93369.7|93674.2|93637|93359.2|93334.2|16119
1602759600000|2020-10-15 11:00:00|93395.4|93370.4|93598.3|93573.3|93697.6|93672.6|93337.7|93312.7|17211
1602763200000|2020-10-15 12:00:00|93598.6|93573.6|93943.7|93918.7|93978.1|93953.1|93598.6|93573.6|19298
1602766800000|2020-10-15 13:00:00|93942.3|93917.3|93733.9|93708.9|94127.6|94102.6|93663.4|93637.4|20815
1602770400000|2020-10-15 14:00:00|93734.8|93709.8|93973|93948|93987.7|93951|93581.3|93556.3|20789
1602774000000|2020-10-15 15:00:00|93987.5|93937.5|93723.5|93698.5|93996.7|93963|93658.5|93633.5|18565
1602777600000|2020-10-15 16:00:00|93726.2|93701.2|93694.2|93644.2|93843.1|93807.6|93676.7|93637.3|14342
1602781200000|2020-10-15 17:00:00|93694.6|93644.6|93657.8|93632.8|93695.5|93659.4|93492.6|93463|14034
1602784800000|2020-10-15 18:00:00|93657.9|93632.9|93666.2|93616.2|93685.1|93644.9|93552.1|93527.1|11569
1602788400000|2020-10-15 19:00:00|93665|93615|93541.5|93491.5|93670.2|93632.9|93487.1|93462.1|11417
1602792000000|2020-10-15 20:00:00|93537.7|93487.7|93617.3|93360.9|93699.2|93563.1|93436.9|92972.2|10199
1602795600000|2020-10-15 21:00:00|93669.7|93386.7|93812.4|93312.5|94104.9|93565.9|93669.6|93279.7|2663
1602799200000|2020-10-15 22:00:00|93791.8|93337.9|93879.2|93466.4|94560.7|94021.7|93533|93303.5|6731
1602802800000|2020-10-15 23:00:00|93861|93462.9|93649.4|93599.4|93924.5|93650.8|93586.9|93401.7|11331
1602806400000|2020-10-16 00:00:00|93642.4|93592.4|93690.9|93640.9|93868.9|93818.9|93597.7|93547.7|11236
1602810000000|2020-10-16 01:00:00|93688.5|93638.5|93723.5|93673.5|93801.7|93713.1|93639.2|93589.2|11430
1602813600000|2020-10-16 02:00:00|93724.1|93674.1|93743.8|93693.8|93801.6|93713.8|93706.7|93656.7|8709
1602817200000|2020-10-16 03:00:00|93743.7|93693.7|93753.7|93703.7|93789.7|93739.7|93701.1|93651.1|11567
1602820800000|2020-10-16 04:00:00|93757.6|93707.6|93825.8|93775.8|93886.1|93836.1|93738.6|93688.6|9525
1602824400000|2020-10-16 05:00:00|93825.6|93775.6|93735.5|93685.5|93831.5|93781.5|93734.8|93684.8|7097
1602828000000|2020-10-16 06:00:00|93735.6|93685.6|93792.4|93767.4|93931.7|93897.2|93720.3|93670.3|12510
1602831600000|2020-10-16 07:00:00|93792.8|93767.8|93647.8|93622.8|93850.5|93805.3|93570.2|93530.8|17069
1602835200000|2020-10-16 08:00:00|93648|93623|93757.2|93707.2|93813.3|93777.4|93545.8|93500.7|14999
1602838800000|2020-10-16 09:00:00|93757.6|93707.6|93767.9|93742.9|93873.8|93824.5|93651.8|93611|14360
1602842400000|2020-10-16 10:00:00|93769.9|93744.9|93603.5|93553.5|93800.9|93767.2|93436.3|93399.4|14783
1602846000000|2020-10-16 11:00:00|93604.1|93554.1|93452.7|93427.7|93807.4|93768.5|93364.5|93314.6|18613
1602849600000|2020-10-16 12:00:00|93452.4|93427.4|93567.4|93542.4|93577.5|93552.5|93250.5|93201.9|16207
1602853200000|2020-10-16 13:00:00|93565.3|93540.3|93657|93607|93778.2|93745.1|93541.4|93501.1|18559
1602856800000|2020-10-16 14:00:00|93657.1|93607.1|93596.7|93571.7|93841.5|93816.5|93551|93501|19712
1602860400000|2020-10-16 15:00:00|93596.1|93571.1|93601.4|93576.4|93678.8|93648.6|93492.8|93467.8|15358
1602864000000|2020-10-16 16:00:00|93614|93564|93555|93505|93654.6|93615.7|93452|93338.4|16804
1602867600000|2020-10-16 17:00:00|93555.4|93505.4|93629.1|93579.1|93657.8|93607.1|93509.7|93405.4|15354
1602871200000|2020-10-16 18:00:00|93630.2|93580.2|93581.6|93531.6|93642.1|93592.1|93544|93494|10570
1602874800000|2020-10-16 19:00:00|93583|93533|93738.6|93688.6|94228.5|93735.8|93551.3|93012.3|15878
1602878400000|2020-10-16 20:00:00|93742.7|93692.7|94021.9|93482.9|94150.9|93808.6|93712.7|93474|9444
1603051200000|2020-10-18 20:00:00|94080|93521|94080|93521|94080|93521|94080|93521|1
1603054800000|2020-10-18 21:00:00|93925.6|93381.6|94070.2|93526.2|94181.3|93637.3|93925.6|93381.6|1661
1603058400000|2020-10-18 22:00:00|94084.2|93540.2|93647.8|93460.3|94131.6|93610.7|93547|93269.9|6329
1603062000000|2020-10-18 23:00:00|93601.3|93531.3|93628.5|93558.5|93670.4|93614.3|93549.8|93479.8|4990
1603065600000|2020-10-19 00:00:00|93628.8|93558.8|93539.1|93489.1|93638.9|93568.9|93532.8|93482.8|8521
1603069200000|2020-10-19 01:00:00|93552|93482|93688.2|93618.2|93750.9|93680.9|93515.5|93445.5|9358
1603072800000|2020-10-19 02:00:00|93687.2|93617.2|93675|93625|93790.7|93720.7|93632.8|93562.8|9911
1603076400000|2020-10-19 03:00:00|93681.6|93611.6|93796.3|93726.3|93820.5|93750.5|93681.4|93611.4|7276
1603080000000|2020-10-19 04:00:00|93794.4|93724.4|93765.9|93695.9|93880.8|93810.8|93718.5|93648.5|5497
1603083600000|2020-10-19 05:00:00|93766.1|93696.1|93727.7|93657.7|93856.3|93786.3|93583.5|93513.5|7967
1603087200000|2020-10-19 06:00:00|93727.1|93657.1|93634.9|93589.9|93755.5|93696.1|93578.6|93508.6|10516
1603090800000|2020-10-19 07:00:00|93634.3|93589.3|93438.8|93368.8|93634.3|93589.3|93332.7|93262.7|16014
1603094400000|2020-10-19 08:00:00|93439.1|93369.1|93159.7|93114.7|93496|93437.7|93151.4|93098.1|13093
1603098000000|2020-10-19 09:00:00|93161|93116|93091.1|93066.1|93218.1|93162.5|92943.6|92918.6|14420
1603101600000|2020-10-19 10:00:00|93091.5|93066.5|92988.3|92963.3|93134.1|93101.4|92932.8|92896.6|14253
1603105200000|2020-10-19 11:00:00|92988.4|92963.4|92785.8|92760.8|93015.9|92990.9|92704.5|92679.5|15134
1603108800000|2020-10-19 12:00:00|92785.7|92760.7|92982.3|92957.3|93026.8|92994.9|92779.8|92754.8|15336
1603112400000|2020-10-19 13:00:00|92983.7|92958.7|92910.2|92860.2|93044.6|93016.1|92781.4|92750.8|17391
1603116000000|2020-10-19 14:00:00|92910.4|92860.4|92948|92923|93158.2|93108.2|92788.2|92753.3|19318
1603119600000|2020-10-19 15:00:00|92948.2|92923.2|93059.8|93009.8|93139.4|93111.5|92917.3|92884.3|16231
1603123200000|2020-10-19 16:00:00|93057.3|93007.3|93056.5|93006.5|93089|93040.6|92967.4|92917.4|12672
1603126800000|2020-10-19 17:00:00|93056.4|93006.4|93198.1|93148.1|93237.8|93199.4|93012.8|92966.6|12041
1603130400000|2020-10-19 18:00:00|93199.3|93149.3|93447.3|93397.3|93447.8|93397.8|93151.9|93110.9|10997
1603134000000|2020-10-19 19:00:00|93447.5|93397.5|93430|93380|93516.7|93466.7|93315.6|93265.6|11993
1603137600000|2020-10-19 20:00:00|93431.1|93381.1|93410.3|92965.6|93522.7|93419.1|93265.1|92914.8|10635
1603141200000|2020-10-19 21:00:00|93495.3|92976.3|93707.8|93194.3|93741.1|93285.1|93495.3|92976.3|4351
1603144800000|2020-10-19 22:00:00|93629|93287.5|93363.3|93313.3|93703.7|93318.3|93274|93146.8|5554
1603148400000|2020-10-19 23:00:00|93364.5|93314.5|93412.8|93362.8|93455.5|93405.5|93352.3|93310.9|6893
1603152000000|2020-10-20 00:00:00|93417.9|93367.9|93360.2|93310.2|93633.5|93529.5|93282.1|93224.6|10199
1603155600000|2020-10-20 01:00:00|93361.3|93311.3|93504.3|93454.3|93517.7|93467.7|93354.8|93304.8|11372
1603159200000|2020-10-20 02:00:00|93505.3|93455.3|93457.7|93407.7|93533.4|93483.4|93441.5|93391.5|8809
1603162800000|2020-10-20 03:00:00|93458.2|93408.2|93375.1|93325.1|93476.2|93426.2|93331.2|93281.2|7910
1603166400000|2020-10-20 04:00:00|93375.3|93325.3|93388|93338|93439.8|93389.8|93299.5|93249.5|7865
1603170000000|2020-10-20 05:00:00|93389|93339|93413.4|93363.4|93485|93435|93364|93314|10059
1603173600000|2020-10-20 06:00:00|93413.2|93363.2|93453.9|93403.9|93486.2|93448.5|93248.5|93199.7|13590
1603177200000|2020-10-20 07:00:00|93451.6|93401.6|93235.9|93210.9|93470.6|93441.1|93170.7|93136.5|16413
1603180800000|2020-10-20 08:00:00|93235.5|93210.5|93130.5|93080.5|93322.9|93280.5|93004.2|92970.3|14690
1603184400000|2020-10-20 09:00:00|93123.8|93098.8|92881.7|92856.7|93123.8|93098.8|92827.6|92777.6|14896
1603188000000|2020-10-20 10:00:00|92881.8|92856.8|92774.3|92749.3|92902.5|92861.1|92700.2|92661.3|14957
1603191600000|2020-10-20 11:00:00|92774.6|92749.6|92793.2|92768.2|92949.5|92922.6|92702.2|92677.2|14012
1603195200000|2020-10-20 12:00:00|92793|92768|92924.9|92874.9|93003.3|92967|92704.7|92672.8|15921
1603198800000|2020-10-20 13:00:00|92924.7|92874.7|92799.8|92774.8|92934.1|92900.8|92722.4|92672.4|18057
1603202400000|2020-10-20 14:00:00|92800.4|92775.4|92635.1|92610.1|92814.9|92788.5|92498.2|92473.2|18452
1603206000000|2020-10-20 15:00:00|92635.6|92610.6|92695.3|92670.3|92786.4|92756.3|92617.7|92591.6|16076
1603209600000|2020-10-20 16:00:00|92695.5|92670.5|92713.4|92663.4|92810.1|92763.7|92648|92598|13143
1603213200000|2020-10-20 17:00:00|92713.6|92663.6|92617.8|92592.8|92716.6|92666.6|92523.5|92484.4|10796
1603216800000|2020-10-20 18:00:00|92617.4|92592.4|92678.9|92628.9|92688.3|92649.1|92503.4|92461.2|11287
1603220400000|2020-10-20 19:00:00|92678.7|92628.7|92767.6|92717.6|93384.3|93134.3|92635.4|92585.4|14025
1603224000000|2020-10-20 20:00:00|92768.9|92718.9|92950.4|92725.8|93016.7|92887.1|92757.4|92665.1|9223
1603227600000|2020-10-20 21:00:00|92949.3|92732.1|93058.2|92662.9|93371.4|92827.4|92949.3|92575.7|2124
1603231200000|2020-10-20 22:00:00|93002.4|92730.2|92845.5|92706.5|93528.5|93046.2|92808.5|92464.3|6565
1603234800000|2020-10-20 23:00:00|92846.6|92706.8|92755.1|92705.1|93212|92849.1|92669.6|92533.8|8143
1603238400000|2020-10-21 00:00:00|92762.6|92712.6|92685.8|92635.8|92774.3|92724.3|92591.7|92440|10879
1603242000000|2020-10-21 01:00:00|92686.1|92636.1|92604.2|92554.2|92723.2|92673.2|92520.3|92470.3|14210
1603245600000|2020-10-21 02:00:00|92604.1|92554.1|92543.5|92493.5|92636.8|92586.8|92445.8|92395.8|12805
1603249200000|2020-10-21 03:00:00|92543.3|92493.3|92413.5|92363.5|92545.3|92495.3|92396.6|92346.6|11546
1603252800000|2020-10-21 04:00:00|92415.5|92365.5|92361|92311|92434.1|92384.1|92341.4|92291.4|8895
1603256400000|2020-10-21 05:00:00|92361.8|92311.8|92362.5|92312.5|92409.1|92359.1|92339.8|92289.8|9726
1603260000000|2020-10-21 06:00:00|92362.7|92312.7|92079.1|92054.1|92412.5|92373.5|91928.5|91886.7|15875
1603263600000|2020-10-21 07:00:00|92076.7|92051.7|91985.5|91935.5|92397.1|92367.2|91940.5|91907.8|19262
1603267200000|2020-10-21 08:00:00|91985.2|91935.2|92330.6|92305.6|92347.8|92309.3|91900.7|91875.7|18026
1603270800000|2020-10-21 09:00:00|92330.7|92305.7|92285|92235|92378.4|92339.4|92231.8|92189.7|16804
1603274400000|2020-10-21 10:00:00|92286.5|92236.5|92135|92085|92318.7|92284.5|92078|92037.5|14160
1603278000000|2020-10-21 11:00:00|92141.3|92091.3|92173|92148|92281.9|92248.7|92100.4|92075.4|14909
1603281600000|2020-10-21 12:00:00|92172.7|92147.7|92154.7|92104.7|92310.2|92262.3|91983.8|91934.9|17448
1603285200000|2020-10-21 13:00:00|92152.9|92102.9|92072.2|92022.2|92374.2|92328.8|92054.4|92004.4|19098
1603288800000|2020-10-21 14:00:00|92070.1|92020.1|92004.9|91954.9|92144|92105.3|91798.3|91759.4|20977
1603292400000|2020-10-21 15:00:00|92008.2|91958.2|92069.6|92019.6|92186.4|92136.4|91968|91928.6|19103
1603296000000|2020-10-21 16:00:00|92065.6|92015.6|92041.4|91991.4|92125.2|92075.2|91863.3|91813.3|17639
1603299600000|2020-10-21 17:00:00|92040.6|91990.6|92036.3|91986.3|92160.4|92110.4|91974.6|91935.1|13766
1603303200000|2020-10-21 18:00:00|92035.7|91985.7|92024.7|91974.7|92069.1|92025.7|91951.8|91902.8|12367
1603306800000|2020-10-21 19:00:00|92025|91975|92166.8|92116.8|92204.4|92154.4|92018.6|91968.6|12252
1603310400000|2020-10-21 20:00:00|92166.6|92116.6|92358|92040.9|92361.7|92214.4|92126.8|92009.6|10189
1603314000000|2020-10-21 21:00:00|92361|92037.8|92231.3|92012.1|92531|92087.1|92200|91884.5|2313
1603317600000|2020-10-21 22:00:00|92253.3|92022.5|92242|92192|92315.9|92194.6|92185|91963.4|5925
1603321200000|2020-10-21 23:00:00|92243.5|92193.5|92408.5|92358.5|92473.5|92420.6|92216.5|92126.8|9204
1603324800000|2020-10-22 00:00:00|92416.6|92366.6|92450.8|92400.8|92510.5|92431.1|92331.7|92266.7|13096
1603328400000|2020-10-22 01:00:00|92455.9|92405.9|92533.3|92483.3|92573.9|92523.9|92386.9|92336.9|11880
1603332000000|2020-10-22 02:00:00|92535|92485|92544.1|92494.1|92627.5|92577.5|92474.8|92395.3|11782
1603335600000|2020-10-22 03:00:00|92539.6|92489.6|92548|92498|92580.6|92530.6|92508|92458|8903
1603339200000|2020-10-22 04:00:00|92548.1|92498.1|92522.6|92472.6|92583.1|92533.1|92503.2|92453.2|7409
1603342800000|2020-10-22 05:00:00|92522.8|92472.8|92378.4|92328.4|92528.9|92478.9|92327.8|92277.8|10606
1603346400000|2020-10-22 06:00:00|92378.5|92328.5|92253.7|92228.7|92380.9|92330.9|92064.5|92024.7|13222
1603350000000|2020-10-22 07:00:00|92257.9|92232.9|92052.1|92027.1|92386.5|92357.2|92007.6|91961.4|18544
1603353600000|2020-10-22 08:00:00|92052.4|92027.4|92291.4|92266.4|92327.1|92297.1|92052.1|92027.1|15552
1603357200000|2020-10-22 09:00:00|92293.8|92268.8|92370.1|92320.1|92517.3|92480.8|92228.3|92203.3|16908
1603360800000|2020-10-22 10:00:00|92370|92320|92208.9|92183.9|92450.6|92410.8|92166.8|92141.8|14340
1603364400000|2020-10-22 11:00:00|92209.7|92184.7|92366.7|92341.7|92429.6|92395.6|92203.9|92178.9|16467
1603368000000|2020-10-22 12:00:00|92365.8|92340.8|92389.3|92364.3|92650.2|92576.7|92333.8|92295|18298
1603371600000|2020-10-22 13:00:00|92387.9|92362.9|92370.3|92320.3|92398.8|92366.3|92231.1|92199.3|18371
1603375200000|2020-10-22 14:00:00|92370.8|92320.8|92136.5|92111.5|92426.5|92390.5|92117.8|92076.6|21013
1603378800000|2020-10-22 15:00:00|92136.9|92111.9|92458.2|92408.2|92460.9|92420.9|92127.3|92095.1|19253
1603382400000|2020-10-22 16:00:00|92457.2|92407.2|92528.4|92478.4|92575.7|92532|92419.2|92372.7|14367
1603386000000|2020-10-22 17:00:00|92526.4|92476.4|92555.3|92505.3|92562|92520.2|92442.9|92405.3|11678
1603389600000|2020-10-22 18:00:00|92554.6|92504.6|92605.9|92580.9|92636.3|92597.4|92510.7|92471.9|10303
1603393200000|2020-10-22 19:00:00|92606.3|92581.3|92585.6|92535.6|92652.9|92610|92481.4|92431.4|9623
1603396800000|2020-10-22 20:00:00|92582.9|92532.9|92559.5|92509.5|92619|92534.5|92462.7|92412.7|9663
1603400400000|2020-10-22 21:00:00|92636|92445.6|92613.7|92413.7|92738.6|92511.8|92528.4|92360.2|5787
1603404000000|2020-10-22 22:00:00|92608.8|92415.7|92428.5|92378.5|92634.5|92490.5|92426|92376|6461
1603407600000|2020-10-22 23:00:00|92428.2|92378.2|92528.5|92478.5|92546.2|92496.2|92426.1|92376.1|7043
1603411200000|2020-10-23 00:00:00|92525.8|92475.8|92680.5|92548.6|92836.5|92786.5|92498.3|92448.3|15974
1603414800000|2020-10-23 01:00:00|92639.8|92589.8|92698.1|92648.1|92747.2|92697.2|92633.4|92583.4|14740
1603418400000|2020-10-23 02:00:00|92697.4|92647.4|92689.1|92639.1|92745.9|92687.5|92639.1|92589.1|12817
1603422000000|2020-10-23 03:00:00|92691|92641|92685.4|92635.4|92726.7|92676.7|92656.1|92582.8|9849
1603425600000|2020-10-23 04:00:00|92684.4|92634.4|92749.8|92699.8|92796.7|92746.7|92684.4|92634.4|8278
1603429200000|2020-10-23 05:00:00|92752.7|92702.7|92815.5|92765.5|92820|92770|92749.1|92699.1|8875
1603432800000|2020-10-23 06:00:00|92815.9|92765.9|92893.8|92868.8|92987.4|92937.4|92799.5|92749.5|14429
1603436400000|2020-10-23 07:00:00|92894.6|92869.6|92373.2|92323.2|92906.9|92870.4|92330.4|92303.8|19719
1603440000000|2020-10-23 08:00:00|92372.9|92322.9|92274.7|92249.7|92394.4|92357.8|92098.8|92058.8|18436
1603443600000|2020-10-23 09:00:00|92276.2|92251.2|92184.1|92134.1|92338.5|92312.1|92072.2|92035.1|17650
1603447200000|2020-10-23 10:00:00|92183.6|92133.6|92215|92190|92332.8|92292.8|92064.6|92029.3|17162
1603450800000|2020-10-23 11:00:00|92213.8|92188.8|92312.1|92287.1|92375.1|92337.5|92209.5|92182.9|16492
1603454400000|2020-10-23 12:00:00|92311.6|92286.6|92196.4|92171.4|92311.6|92286.6|92001.2|91976.2|18532
1603458000000|2020-10-23 13:00:00|92194.6|92169.6|92490.5|92440.5|92547.8|92497.8|92149.4|92121.8|18464
1603461600000|2020-10-23 14:00:00|92490|92440|92633.8|92608.8|92697.5|92651.8|92489.2|92440|20316
1603465200000|2020-10-23 15:00:00|92634.7|92609.7|92636.4|92586.4|92745.1|92695.1|92510|92474.4|18304
1603468800000|2020-10-23 16:00:00|92636|92586|92620.8|92570.8|92858.9|92808.9|92557.7|92511.5|15554
1603472400000|2020-10-23 17:00:00|92617.7|92567.7|92545|92495|92634.7|92590.2|92507.2|92468.9|13381
1603476000000|2020-10-23 18:00:00|92545.2|92495.2|92374.6|92349.6|92547.1|92497.1|92331.3|92281.3|13211
1603479600000|2020-10-23 19:00:00|92371.7|92346.7|92375|92325|92692.6|92456.9|92249|92196|14436
1603483200000|2020-10-23 20:00:00|92447.1|92264.5|92669.5|92125.5|92678.5|92360.7|92231.1|92097|9576
1603659600000|2020-10-25 21:00:00|92617.4|92058.7|92703.3|92164.3|92723.9|92184.9|92498.7|91951.8|1530
1603663200000|2020-10-25 22:00:00|92702.6|92163.6|92854.4|92520.9|92898.3|92616.3|92329.3|92046.8|12529
1603666800000|2020-10-25 23:00:00|92861.8|92500.8|92723.6|92507.4|92885|92712|92379.8|92225.7|11793
1603670400000|2020-10-26 00:00:00|92740.5|92490.4|92541.3|92491.3|92763.5|92586.6|92286.8|92197.5|14952
1603674000000|2020-10-26 01:00:00|92541.4|92491.4|92799.9|92749.9|92905.6|92826|92477.5|92407.3|18313
1603677600000|2020-10-26 02:00:00|92800.1|92750.1|92732.5|92682.5|92851.9|92770.4|92598.5|92548.5|14265
1603681200000|2020-10-26 03:00:00|92731.9|92681.9|92751|92701|92784.3|92727.1|92686.8|92627.5|10579
1603684800000|2020-10-26 04:00:00|92750.6|92700.6|92770.8|92720.8|92777.7|92727.7|92727.2|92677.2|9796
1603688400000|2020-10-26 05:00:00|92771.1|92721.1|92849.9|92799.9|92849.9|92799.9|92721|92671|8677
1603692000000|2020-10-26 06:00:00|92850|92800|92846.7|92796.7|92871.8|92821.8|92783|92733|14611
1603695600000|2020-10-26 07:00:00|92848.3|92798.3|93136.8|93086.8|93160.6|93110.6|92830.9|92780.9|16571
1603699200000|2020-10-26 08:00:00|93138.9|93088.9|93012.2|92962.2|93253.1|93212.6|92922.5|92872.5|19695
1603702800000|2020-10-26 09:00:00|93076.8|92938.6|92823.8|92798.8|93268.5|93091.1|92730|92705|19361
1603706400000|2020-10-26 10:00:00|92826.3|92801.3|92509.3|92459.3|92859.9|92820.9|92484.7|92446.1|16942
1603710000000|2020-10-26 11:00:00|92508.3|92458.3|92604.8|92579.8|92639.5|92614.5|92383.7|92346|15916
1603713600000|2020-10-26 12:00:00|92604|92579|92719|92694|92868|92843|92494.4|92469.4|17604
1603717200000|2020-10-26 13:00:00|92718.6|92693.6|92475.7|92425.7|92780.6|92755.6|92406.6|92378.8|16106
1603720800000|2020-10-26 14:00:00|92474.8|92424.8|92495.7|92445.7|92568.4|92518.4|92311.5|92261.5|16980
1603724400000|2020-10-26 15:00:00|92494.4|92444.4|92542|92492|92670.1|92631.1|92428.3|92378.3|21197
1603728000000|2020-10-26 16:00:00|92543|92493|92443.7|92393.7|92564.3|92525.6|92283.5|92233.5|17138
1603731600000|2020-10-26 17:00:00|92442.9|92392.9|92492.7|92442.7|92628.5|92578.5|92375.4|92325.4|14210
1603735200000|2020-10-26 18:00:00|92494.2|92444.2|92460.1|92410.1|92504.8|92454.8|92394.3|92344.3|13254
1603738800000|2020-10-26 19:00:00|92459.7|92409.7|92480.6|92430.6|92509|92459|92335.3|92285.3|15592
1603742400000|2020-10-26 20:00:00|92482.2|92432.2|92466.7|92416.7|92531.6|92481.6|92373.4|92323.4|11427
1603746000000|2020-10-26 21:00:00|92463.9|92413.9|92458.1|92408.1|92661.1|92421.6|92428.1|91918.1|2931
1603749600000|2020-10-26 22:00:00|92447.8|92397.8|92467.8|92417.8|92582|92532|92407.2|92221.2|7936
1603753200000|2020-10-26 23:00:00|92467.9|92417.9|92468.8|92418.8|92497|92447|92417.3|92367.3|5803
1603756800000|2020-10-27 00:00:00|92469|92419|92359.9|92309.9|92471.4|92421.4|92356|92306|6974
1603760400000|2020-10-27 01:00:00|92359.8|92309.8|92388.1|92338.1|92467.4|92417.4|92334.3|92284.3|10173
1603764000000|2020-10-27 02:00:00|92392.2|92342.2|92320.3|92270.3|92392.9|92342.9|92297.2|92247.2|6332
1603767600000|2020-10-27 03:00:00|92320.5|92270.5|92338.2|92288.2|92384.5|92334.5|92319.4|92269.4|4423
1603771200000|2020-10-27 04:00:00|92338|92288|92299.2|92249.2|92338|92288|92282.8|92232.8|3521
1603774800000|2020-10-27 05:00:00|92299.1|92249.1|92221.2|92171.2|92299.2|92249.2|92186.4|92136.4|6753
1603778400000|2020-10-27 06:00:00|92222.5|92172.5|92183.4|92133.4|92228.4|92178.4|92126.5|92076.5|11939
1603782000000|2020-10-27 07:00:00|92182.4|92132.4|92290.9|92240.9|92509.1|92464.1|92182.4|92132.4|14206
1603785600000|2020-10-27 08:00:00|92291.4|92241.4|92197.7|92147.7|92419.3|92369.3|92148.2|92111.7|18471
1603789200000|2020-10-27 09:00:00|92202|92152|92201.5|92176.5|92446.5|92396.5|92131.7|92092.8|16623
1603792800000|2020-10-27 10:00:00|92201.6|92176.6|91886.1|91836.1|92249.3|92215.2|91840.1|91799.9|16216
1603796400000|2020-10-27 11:00:00|91885.6|91835.6|91690.3|91640.3|91908|91877.4|91637.4|91602.4|15117
1603800000000|2020-10-27 12:00:00|91689.4|91639.4|91619.4|91569.4|92539.3|92000.3|91524|91387.4|16172
1603803600000|2020-10-27 13:00:00|91621|91571|91717.1|91667.1|91780|91744.3|91537.3|91496.2|17911
1603807200000|2020-10-27 14:00:00|91715|91665|91703.9|91653.9|91912.7|91877.2|91646.5|91609.3|18649
1603810800000|2020-10-27 15:00:00|91702.6|91652.6|91343.8|91318.8|91739.5|91714.5|91317.3|91277.3|17241
1603814400000|2020-10-27 16:00:00|91341.2|91316.2|91453.6|91403.6|91502.2|91452.2|91308.2|91272.5|16527
1603818000000|2020-10-27 17:00:00|91451.7|91401.7|91371.8|91321.8|91458.3|91420.3|91282.2|91232.2|13332
1603821600000|2020-10-27 18:00:00|91371.4|91321.4|91654.2|91604.2|91665.4|91625.9|91371.4|91321.4|14589
1603825200000|2020-10-27 19:00:00|91655.1|91605.1|91584.1|91534.1|91661.8|91611.8|91494.6|91444.6|13507
1603828800000|2020-10-27 20:00:00|91582.9|91532.9|91952.8|91642.1|92070.9|91875.4|91517.1|91455.5|16062
1603832400000|2020-10-27 21:00:00|91934.3|91731|92016.9|91808.7|92078.4|91844.3|91905.5|91686.8|5308
1603836000000|2020-10-27 22:00:00|92010.8|91806.8|92034.7|91984.7|92191.5|92115|91981.3|91785.8|9511
1603839600000|2020-10-27 23:00:00|92036|91986|92029.4|91979.4|92086.4|92025|92014.4|91929.6|7836
1603843200000|2020-10-28 00:00:00|92027.3|91977.3|92040|91990|92114.6|92052.6|91971.9|91880.2|12541
1603846800000|2020-10-28 01:00:00|92039.1|91989.1|91959.6|91909.6|92050.2|92000.2|91872.3|91822.3|12674
1603850400000|2020-10-28 02:00:00|91959.1|91909.1|91970.5|91920.5|92027.2|91977.2|91931.5|91881.5|9725
1603854000000|2020-10-28 03:00:00|91970.1|91920.1|91966.5|91916.5|92032.3|91982.3|91934|91884|6820
1603857600000|2020-10-28 04:00:00|91966.1|91916.1|91881.2|91831.2|91973.1|91923.1|91865.3|91815.3|6860
1603861200000|2020-10-28 05:00:00|91881.7|91831.7|91788.6|91738.6|91933.4|91883.4|91764.6|91714.6|8261
1603864800000|2020-10-28 06:00:00|91788.5|91738.5|91859.9|91809.9|91943.9|91893.9|91664.6|91614.6|13791
1603868400000|2020-10-28 07:00:00|91859.4|91809.4|92165.1|92115.1|92168.1|92118.1|91813.4|91763.4|17295
1603872000000|2020-10-28 08:00:00|92174.3|92124.3|92410.9|92360.9|92887.1|92694.3|92115.7|92075.4|17923
1603875600000|2020-10-28 09:00:00|92408.4|92358.4|92919.3|92869.3|93001.3|92958.3|92399.2|92352|19288
1603879200000|2020-10-28 10:00:00|92921.6|92871.6|93289.9|93239.9|93318.7|93272.7|92905.1|92869.2|18902
1603882800000|2020-10-28 11:00:00|93288.4|93238.4|93345.5|93295.5|93437.5|93397.9|93184.5|93149.3|18190
1603886400000|2020-10-28 12:00:00|93346.1|93296.1|93562.9|93512.9|93875.9|93825.9|93344|93294|19966
1603890000000|2020-10-28 13:00:00|93563.8|93513.8|93533.5|93483.5|93717.3|93667.3|93360.3|93318.5|21494
1603893600000|2020-10-28 14:00:00|93534.2|93484.2|93550.9|93500.9|93812.7|93762.7|93449.2|93399.2|22482
1603897200000|2020-10-28 15:00:00|93551.4|93501.4|93472.2|93447.2|93583.9|93533.9|93264.7|93214.7|22597
1603900800000|2020-10-28 16:00:00|93473.5|93448.5|93556.9|93531.9|93646.1|93598.5|93244.6|93194.6|19338
1603904400000|2020-10-28 17:00:00|93558.7|93533.7|93517.1|93467.1|93688.9|93641.9|93501.1|93451.1|15909
1603908000000|2020-10-28 18:00:00|93516.9|93466.9|93517.7|93467.7|93666.5|93616.5|93416.4|93366.4|15310
1603911600000|2020-10-28 19:00:00|93516.5|93466.5|93824.2|93774.2|93843.9|93793.9|93492.1|93442.1|16342
1603915200000|2020-10-28 20:00:00|93824.8|93774.8|93778.6|93633.7|93905.7|93793|93663.4|93347.3|10729
1603918800000|2020-10-28 21:00:00|93780.5|93604.2|93897.3|93526|93917.1|93604.2|93754.7|93475|3507
1603922400000|2020-10-28 22:00:00|93868.4|93540|93655.4|93605.4|93944|93650.6|93645.5|93388|4933
1603926000000|2020-10-28 23:00:00|93656.8|93606.8|93661.1|93611.1|93784.6|93686.8|93614.8|93547.9|10945
1603929600000|2020-10-29 00:00:00|93660.7|93610.7|93490.9|93440.9|93743.3|93647.4|93486.2|93388.7|15535
1603933200000|2020-10-29 01:00:00|93489|93439|93466.6|93333.5|93641.2|93553|93392.6|93299.6|14147
1603936800000|2020-10-29 02:00:00|93465.7|93335.9|93508.8|93458.8|93606.1|93479.7|93397.5|93297.2|11066
1603940400000|2020-10-29 03:00:00|93507.3|93457.3|93421.2|93371.2|93604.8|93519.8|93413.2|93342.7|10160
1603944000000|2020-10-29 04:00:00|93421.8|93371.8|93417.5|93367.5|93498.4|93411.8|93395.1|93321.6|7432
1603947600000|2020-10-29 05:00:00|93417.4|93367.4|93363|93313|93470.2|93392|93361.6|93311.6|7728
1603951200000|2020-10-29 06:00:00|93364.7|93314.7|93220.7|93170.7|93405.5|93355.5|93144.1|93094.1|11733
1603954800000|2020-10-29 07:00:00|93222.3|93172.3|93747.2|93697.2|93783.4|93740.1|93220.3|93170.3|16900
1603958400000|2020-10-29 08:00:00|93747.9|93697.9|94151.3|94126.3|94211.3|94186.3|93656.3|93607|21236
1603962000000|2020-10-29 09:00:00|94151.6|94126.6|94439|94414|94506.8|94469.2|93817.7|93792.7|18319
1603965600000|2020-10-29 10:00:00|94438.7|94413.7|94598|94573|94623.1|94598.1|94426.7|94401.7|17355
1603969200000|2020-10-29 11:00:00|94596.4|94571.4|95356.7|95331.7|95377.9|95352.9|94565.3|94540.3|20222
1603972800000|2020-10-29 12:00:00|95355.4|95330.4|95183.8|95158.8|95425.8|95400.8|95053.3|95028.3|21391
1603976400000|2020-10-29 13:00:00|95181.5|95156.5|95545.1|95495.1|95894.9|95869.9|95179.9|95154.9|22536
1603980000000|2020-10-29 14:00:00|95533.7|95483.7|95191.1|95166.1|95700.7|95664.5|95139.7|95114.7|14618
1603983600000|2020-10-29 15:00:00|95191.9|95166.9|95895.8|95870.8|95966.4|95941.4|95168|95143|14150
1603987200000|2020-10-29 16:00:00|95897.1|95872.1|95598.4|95573.4|95907.3|95882.3|95351.6|95219.3|13898
1603990800000|2020-10-29 17:00:00|95596.5|95571.5|95460.1|95435.1|95635.8|95600.9|95453.9|95428.9|12034
1603994400000|2020-10-29 18:00:00|95459.5|95434.5|95258.3|95233.3|95462|95437|95159.9|95126.9|11010
1603998000000|2020-10-29 19:00:00|95261.1|95236.1|95288.2|95263.2|95317.1|95269.5|95145|95108.1|11511
1604001600000|2020-10-29 20:00:00|95289|95264|95658.8|95293.6|95658.8|95535.8|95285.1|95180.7|11061
1604005200000|2020-10-29 21:00:00|95631.1|95200.2|95642.7|95103.7|95741.9|95221.5|95591|95052|488
1604008800000|2020-10-29 22:00:00|95747.2|95208.2|95630.5|95461.3|95816.6|95621.2|95540.9|95111.4|6219
1604012400000|2020-10-29 23:00:00|95631.3|95461.2|95338.4|95288.4|95631.3|95499.8|95291.5|95254.6|7151
1604016000000|2020-10-30 00:00:00|95334.4|95284.4|95354.5|95304.5|95881.9|95519|95168.7|94931.3|8891
1604019600000|2020-10-30 01:00:00|95350.6|95300.6|95228|95178|95413.8|95330.7|95206.5|95163.1|10165
1604023200000|2020-10-30 02:00:00|95228.4|95178.4|95194.5|95144.5|95259.2|95209.2|95068.1|94950.7|11062
1604026800000|2020-10-30 03:00:00|95194.4|95144.4|95166.2|95116.2|95227.4|95177.4|95131.4|95035|9812
1604030400000|2020-10-30 04:00:00|95165.4|95115.4|95283.5|95233.5|95311.4|95236.9|95145|95078.7|9171
1604034000000|2020-10-30 05:00:00|95280.7|95230.7|95794.1|95744.1|95807.4|95751.5|95263|95213|11784
1604037600000|2020-10-30 06:00:00|95792.7|95742.7|95780.5|95730.5|95999.4|95949.4|95656.3|95613.8|11245
1604041200000|2020-10-30 07:00:00|95779.6|95729.6|95951.2|95926.2|96023|95986.8|95697.3|95672.3|12323
1604044800000|2020-10-30 08:00:00|95947.1|95922.1|95455.8|95405.8|95965.6|95940.6|95404.2|95379.2|18748
1604048400000|2020-10-30 09:00:00|95456.6|95406.6|95395.2|95260.7|95654.6|95629.6|95280.2|95213.3|18682
1604052000000|2020-10-30 10:00:00|95368.5|95318.5|95276.2|95251.2|95492.5|95467.5|95263.7|95209.8|18495
1604055600000|2020-10-30 11:00:00|95280.1|95255.1|95193.2|95168.2|95304.3|95279.3|95154.9|95129.9|18929
1604059200000|2020-10-30 12:00:00|95194.5|95169.5|94706|94681|95308.2|95283.2|94605.2|94580.2|18896
1604062800000|2020-10-30 13:00:00|94705.2|94680.2|94923|94898|95066.6|95041.6|94702.8|94677.8|16628
1604066400000|2020-10-30 14:00:00|94923.2|94898.2|95309.5|95284.5|95394.7|95369.7|94894.2|94869.2|21858
1604070000000|2020-10-30 15:00:00|95311.2|95286.2|95576.5|95551.5|95711|95686|94999.7|94974.7|23491
1604073600000|2020-10-30 16:00:00|95574.4|95549.4|95370.5|95345.5|95586.5|95560.7|95138.1|95011.7|23038
1604077200000|2020-10-30 17:00:00|95371.2|95346.2|95577.2|95552.2|95685.2|95660.2|95361.8|95319.1|19603
1604080800000|2020-10-30 18:00:00|95576.1|95551.1|95540.1|95515.1|95662.3|95625.5|95440.1|95404.2|16745
1604084400000|2020-10-30 19:00:00|95539.8|95514.8|95496|95446|95628.1|95568.5|95447.9|95371.5|16080
1604088000000|2020-10-30 20:00:00|95495.7|95445.7|95398.9|95348.9|95623.7|95507.3|95337.8|95028|13571
1604268000000|2020-11-01 22:00:00|95589.8|95123.5|95664.3|95125.3|95890.6|95351.6|95473.5|95001.7|1410
1604271600000|2020-11-01 23:00:00|95660.3|95121.3|95850.6|95643.5|95987.1|95763.6|95332.7|95068.5|11176
1604275200000|2020-11-02 00:00:00|95844.9|95635.1|95764.3|95714.3|95889.4|95796.9|95687|95590.8|18555
1604278800000|2020-11-02 01:00:00|95764.4|95714.4|95534.6|95484.6|95811.7|95743.7|95492.9|95406.6|17717
1604282400000|2020-11-02 02:00:00|95534.7|95484.7|95549.7|95499.7|95672.1|95612.1|95487.6|95410.1|12923
1604286000000|2020-11-02 03:00:00|95552.1|95502.1|95616.6|95566.6|95660.2|95580.1|95518.9|95438.2|20763
1604289600000|2020-11-02 04:00:00|95616.3|95566.3|95791.9|95741.9|95836.7|95765.3|95577.2|95505.4|16886
1604293200000|2020-11-02 05:00:00|95790.1|95740.1|95687.2|95637.2|95839.2|95758.4|95659.2|95609.2|19992
1604296800000|2020-11-02 06:00:00|95689.1|95639.1|95744.5|95694.5|95823.2|95773.2|95599.3|95549.3|15053
1604300400000|2020-11-02 07:00:00|95743|95693|95969.1|95944.1|96035|96010|95610.8|95575.8|17222
1604304000000|2020-11-02 08:00:00|95970.1|95945.1|95776.3|95726.3|96040|96015|95622|95582|13989
1604307600000|2020-11-02 09:00:00|95778.2|95728.2|95400.2|95375.2|95778.2|95734.1|95342.1|95317.1|15693
1604311200000|2020-11-02 10:00:00|95406|95381|95382.7|95357.7|95444.3|95419.3|95221.3|95196.3|18260
1604314800000|2020-11-02 11:00:00|95381.8|95356.8|95483.3|95458.3|95564.7|95539.7|95345.5|95320.5|17300
1604318400000|2020-11-02 12:00:00|95481.5|95456.5|95533.2|95508.2|95614.1|95589.1|95448.3|95423.3|18302
1604322000000|2020-11-02 13:00:00|95535.3|95510.3|95528.6|95503.6|95575.4|95550.4|95360.8|95335.8|20193
1604325600000|2020-11-02 14:00:00|95529.9|95504.9|95608.5|95583.5|95722.3|95697.3|95525.7|95500.7|16287
1604329200000|2020-11-02 15:00:00|95608.7|95583.7|95819.7|95794.7|95949.9|95924.9|95543|95518|21453
1604332800000|2020-11-02 16:00:00|95819.5|95794.5|95693.5|95668.5|95908.3|95883.3|95656.1|95631.1|19855
1604336400000|2020-11-02 17:00:00|95693.7|95668.7|95857.2|95832.2|95937.2|95902.6|95681.5|95656.5|15792
1604340000000|2020-11-02 18:00:00|95857|95832|96091.6|96066.6|96095.7|96070.7|95847.9|95822.9|15146
1604343600000|2020-11-02 19:00:00|96091.9|96066.9|95844.4|95794.4|96093.3|96068.3|95769.6|95719.6|13010
1604347200000|2020-11-02 20:00:00|95842.6|95792.6|95695.2|95645.2|95845.1|95795.1|95672.1|95622.1|14447
1604350800000|2020-11-02 21:00:00|95695.6|95645.6|95655.3|95513.5|95708|95658|95589.3|95510.9|10116
1604354400000|2020-11-02 22:00:00|95631.4|95493|95810.8|95374.2|96009|95497.6|95579.6|95216.4|2966
1604358000000|2020-11-02 23:00:00|95810.3|95373.8|95608.6|95558.6|95857.7|95628.9|95531.7|95111.2|8075
1604361600000|2020-11-03 00:00:00|95607.9|95557.9|95626.7|95576.7|95674.9|95624.9|95595.7|95530.6|9668
1604365200000|2020-11-03 01:00:00|95628.5|95578.5|95630.7|95580.7|95752.6|95702.6|95576.2|95526.2|13861
1604368800000|2020-11-03 02:00:00|95631.1|95581.1|95629.5|95579.5|95689.9|95597.9|95543.5|95479.7|13083
1604372400000|2020-11-03 03:00:00|95628.9|95578.9|95651.1|95601.1|95772.7|95704.1|95568.9|95482.8|12013
1604376000000|2020-11-03 04:00:00|95650.7|95600.7|95803.6|95753.6|95812|95762|95642.5|95592.5|8958
1604379600000|2020-11-03 05:00:00|95804.5|95754.5|95664.5|95614.5|95807.9|95757.9|95566.2|95467.2|11590
1604383200000|2020-11-03 06:00:00|95669.8|95619.8|95592.3|95542.3|95743.6|95693.6|95579.9|95529.9|11976
1604386800000|2020-11-03 07:00:00|95591.4|95541.4|95195.8|95145.8|95606.7|95556.7|95195.8|95145.8|17168
1604390400000|2020-11-03 08:00:00|95193.4|95143.4|94665|94640|95325.7|95286.7|94659.7|94624.1|17377
1604394000000|2020-11-03 09:00:00|94660.4|94635.4|94120.2|94070.2|94772|94747|94041.9|94008.2|19798
1604397600000|2020-11-03 10:00:00|94120.4|94070.4|94314.4|94289.4|94394.4|94360.3|94095.9|94046.1|17412
1604401200000|2020-11-03 11:00:00|94314.3|94289.3|94050.4|94025.4|94314.9|94289.9|94012.4|93977|18116
1604404800000|2020-11-03 12:00:00|94049.7|94024.7|94094.6|94069.6|94284.1|94245.4|94007.6|93970.7|19810
1604408400000|2020-11-03 13:00:00|94097|94072|94084.3|94034.3|94173|94123.8|93879.2|93854.2|18019
1604412000000|2020-11-03 14:00:00|94085|94035|93974|93924|94085.5|94047.2|93576.9|93543|15759
1604415600000|2020-11-03 15:00:00|93973.9|93923.9|93580.4|93530.4|93978.2|93932.2|93491.1|93454.7|21573
1604419200000|2020-11-03 16:00:00|93578.8|93528.8|93841.2|93791.2|93866.7|93829.5|93510.4|93460.4|20627
1604422800000|2020-11-03 17:00:00|93842|93792|94152.4|94102.4|94217.1|94167.1|93822.3|93772.3|15274
1604426400000|2020-11-03 18:00:00|94152|94102|94354.1|94304.1|94368.4|94318.4|94112.1|94062.1|13541
1604430000000|2020-11-03 19:00:00|94351.6|94301.6|94254.7|94204.7|94378|94328|94196|94146|12655
1604433600000|2020-11-03 20:00:00|94256.1|94206.1|94129.4|94079.4|94302.7|94252.7|94056.7|94006.7|13058
1604437200000|2020-11-03 21:00:00|94127.1|94077.1|94069|93562.7|94239.9|94189.9|93707|93527.3|18424
1604440800000|2020-11-03 22:00:00|94334.4|93795.4|93948.3|93524.1|94334.4|93795.4|93927.8|93449.3|3159
1604444400000|2020-11-03 23:00:00|93951.2|93530.5|93458.8|93205.3|94006.1|93627.1|93303.2|93128.9|12318
1604448000000|2020-11-04 00:00:00|93461.1|93205.1|94490.7|94310.3|94551|94422|93361.7|93124.8|15547
1604451600000|2020-11-04 01:00:00|94475.1|94350.1|94477.9|94255.4|94778.3|94438.6|94095.4|93794.9|21009
1604455200000|2020-11-04 02:00:00|94476.7|94261.5|95711.1|95661.1|96062.3|95915.7|94371.8|94124.4|21562
1604458800000|2020-11-04 03:00:00|95717|95667|94984.7|94627|95815.3|95731.5|94594.5|94032.5|22990
1604462400000|2020-11-04 04:00:00|95000.6|94606.7|95122.8|94560.8|95394|95039.1|94777.6|94225.3|17852
1604466000000|2020-11-04 05:00:00|95102.5|94540.5|95181.7|94912.1|95584.7|95142.9|94797.9|94366.6|20915
1604469600000|2020-11-04 06:00:00|95167.7|94944.7|95288.1|95073.3|95562.1|95493.7|94930.4|94692.5|22715
1604473200000|2020-11-04 07:00:00|95244.1|95091.7|95312.9|95262.9|95760.9|95710.9|95092|94956.9|20564
1604476800000|2020-11-04 08:00:00|95313.8|95263.8|94673.5|94623.5|95333.3|95283.3|94373.2|94295.8|17882
1604480400000|2020-11-04 09:00:00|94674.1|94624.1|94337.4|93915|94719.3|94669.3|93952|93572.2|19149
1604484000000|2020-11-04 10:00:00|94094.6|93532.6|94163.8|94113.8|95161.7|94665.5|94027.5|93465.5|20515
1604487600000|2020-11-04 11:00:00|94162.9|94112.9|93926.2|93876.2|94385.2|94335.2|93856.6|93806.6|20408
1604491200000|2020-11-04 12:00:00|93925.7|93875.7|93420.3|93370.3|93931.2|93881.2|93301.8|93251.8|23301
1604494800000|2020-11-04 13:00:00|93419.7|93369.7|93708.8|93658.8|93744.6|93694.6|93381.3|93331.3|22324
1604498400000|2020-11-04 14:00:00|93709.2|93659.2|93578.7|93528.7|94082.3|94032.3|93508.1|93458.1|18749
1604502000000|2020-11-04 15:00:00|93577.2|93527.2|93227.6|93177.6|93596.2|93546.2|93019|92969|23420
1604505600000|2020-11-04 16:00:00|93229.7|93179.7|92960.5|92910.5|93670.1|93620.1|92905.7|92855.7|22531
1604509200000|2020-11-04 17:00:00|92961.8|92911.8|93067.6|93017.6|93189.2|93139.2|92956.3|92906.3|21080
1604512800000|2020-11-04 18:00:00|93064.7|93014.7|93206.9|93156.9|93238.4|93188.4|93019.1|92969.1|20202
1604516400000|2020-11-04 19:00:00|93207.2|93157.2|93129.6|93079.6|93338.8|93288.8|93118.8|93068.8|17627
1604520000000|2020-11-04 20:00:00|93129.4|93079.4|93437.6|93387.6|93571.2|93391.2|93109.1|93059.1|14627
1604523600000|2020-11-04 21:00:00|93437|93387|93647.3|93084.3|93647.3|93397.9|93106.4|93032.8|11010
1604527200000|2020-11-04 22:00:00|93619.6|93056.6|93590.6|93027.6|93763.4|93200.4|93504.4|92941.4|3610
1604530800000|2020-11-04 23:00:00|93594.7|93031.7|93219.3|93169.3|93617.9|93190.7|93132.7|92985.7|8790
1604534400000|2020-11-05 00:00:00|93220.9|93170.9|93263.6|93213.6|93299|93228.3|93160|93110|10231
1604538000000|2020-11-05 01:00:00|93260.6|93210.6|93433|93383|93497.5|93447.3|93236.9|93186.9|14041
1604541600000|2020-11-05 02:00:00|93453.2|93403.2|93407.2|93357.2|93722.3|93648.7|93371.2|93293.8|15537
1604545200000|2020-11-05 03:00:00|93407.4|93357.4|93186.8|93136.8|93446.5|93396.5|93119.8|93038.9|13452
1604548800000|2020-11-05 04:00:00|93186.3|93136.3|93165.8|93115.8|93194.6|93144.6|93098.6|93048.6|9042
1604552400000|2020-11-05 05:00:00|93167.3|93117.3|93092.6|93042.6|93439.7|93341|92987.4|92901.2|15670
1604556000000|2020-11-05 06:00:00|93092.4|93042.4|93022.4|92721.2|93208.6|93158.6|92986.2|92721.2|12736
1604559600000|2020-11-05 07:00:00|93025.5|92717.8|92898|92848|93181.4|93098.7|92689.5|92639.5|19652
1604563200000|2020-11-05 08:00:00|92898.4|92848.4|93078.3|92601.9|93233|92995.4|92534.9|92509.9|14291
1604566800000|2020-11-05 09:00:00|93061.8|92639.3|92341|92291|93141|92828.5|92217|92175.6|13539
1604570400000|2020-11-05 10:00:00|92345.4|92295.4|92050.5|92025.5|92430.9|92381.7|92035.9|92010.9|17686
1604574000000|2020-11-05 11:00:00|92050.3|92025.3|92289.5|92239.5|92296|92265.4|91996.5|91962.5|19562
1604577600000|2020-11-05 12:00:00|92291|92241|91776.4|91751.4|92400.1|92360.3|91750.7|91725.7|21039
1604581200000|2020-11-05 13:00:00|91775.3|91750.3|91872.1|91847.1|92069.2|92019.2|91491|91441|22077
1604584800000|2020-11-05 14:00:00|91885.7|91835.7|91883.7|91833.7|92233|92183|91772|91722|19330
1604588400000|2020-11-05 15:00:00|91883|91833|91587.3|91537.3|91919.5|91869.5|91553|91503|22865
1604592000000|2020-11-05 16:00:00|91587.1|91537.1|91920.8|91870.8|92033.9|91983.9|91509.5|91473.7|22449
1604595600000|2020-11-05 17:00:00|91920.6|91870.6|91926.1|91876.1|92224.1|92174.1|91848.4|91807.8|18478
1604599200000|2020-11-05 18:00:00|91926|91876|92302.5|91739.5|92384.9|91993.4|91795.5|91625.2|15214
1604602800000|2020-11-05 19:00:00|92215.6|91652.6|91747.5|91697.5|92215.6|91834.7|91625.9|91563.6|17913
1604606400000|2020-11-05 20:00:00|91745|91695|91746.8|91696.8|92010.2|91960.2|91610.2|91560.2|15173
1604610000000|2020-11-05 21:00:00|91748.1|91698.1|92080.9|91624.2|92267.4|91834|91655.7|91286.3|9694
1604613600000|2020-11-05 22:00:00|92115.5|91552.5|91947.3|91534.7|92259.8|91696.8|91901|91404|1689
1604617200000|2020-11-05 23:00:00|91953.1|91540.9|91993.2|91713.9|92063.9|91888.4|91695.6|91455.3|13920
1604620800000|2020-11-06 00:00:00|91993.1|91713.4|92007.6|91957.6|92085.6|91963.8|91754.9|91494.1|13924
1604624400000|2020-11-06 01:00:00|92007.8|91957.8|92012.8|91962.8|92315.4|92195.3|91983.9|91933.9|18178
1604628000000|2020-11-06 02:00:00|92013.6|91963.6|92037.5|91987.5|92166|92051|91932.6|91832.9|15498
1604631600000|2020-11-06 03:00:00|92037|91987|92095.9|92045.9|92241.3|92191.3|91855.6|91633.6|12741
1604635200000|2020-11-06 04:00:00|92097.1|92047.1|92342.3|92292.3|92510.9|92431.1|92082.7|92032.7|11355
1604638800000|2020-11-06 05:00:00|92342.4|92292.4|92375.6|92325.6|92383|92333|92256.2|92206.2|9050
1604642400000|2020-11-06 06:00:00|92375.3|92325.3|92120.3|92070.3|92387.9|92337.9|92103|92007.2|12120
1604646000000|2020-11-06 07:00:00|92121.9|92071.9|91718.3|91693.3|92220.7|92176|91690.8|91650.9|17126
1604649600000|2020-11-06 08:00:00|91716.8|91691.8|92134.6|92084.6|92155.9|92105.9|91403.3|91353.3|17959
1604653200000|2020-11-06 09:00:00|92134.4|92084.4|92072|92022|92291|92250.5|91888.6|91838.6|20396
1604656800000|2020-11-06 10:00:00|92074.3|92024.3|91784.2|91734.2|92160.2|92121.4|91588.9|91538.9|21071
1604660400000|2020-11-06 11:00:00|91782.5|91732.5|91696.3|91646.3|91783.6|91741.7|91566.1|91516.1|19828
1604664000000|2020-11-06 12:00:00|91694.7|91644.7|91804|91779|92179.2|92133.9|91609.1|91574.7|20591
1604667600000|2020-11-06 13:00:00|91803.7|91778.7|91658.3|91633.3|92096.6|92046.6|91644.7|91595|20727
1604671200000|2020-11-06 14:00:00|91658|91633|91903.5|91853.5|92131.7|92081.7|91531.7|91481.7|17611
1604674800000|2020-11-06 15:00:00|91903.1|91853.1|91844.3|91794.3|91921.1|91871.1|91536.1|91486.1|22309
1604678400000|2020-11-06 16:00:00|91844.4|91794.4|91575.5|91550.5|91845.2|91801.4|91418|91379.9|21429
1604682000000|2020-11-06 17:00:00|91576.3|91551.3|91427.9|91377.9|91648|91598|91394.4|91344.4|17566
1604685600000|2020-11-06 18:00:00|91429.2|91379.2|91488.2|91438.2|91512.6|91471.5|91411.5|91371.1|14777
1604689200000|2020-11-06 19:00:00|91487.9|91437.9|91505.1|91455.1|91551.8|91501.8|91440.6|91390.6|17044
1604692800000|2020-11-06 20:00:00|91503.9|91453.9|91621.6|91571.6|91712.5|91662.5|91360.8|91158.4|15100
1604869200000|2020-11-08 21:00:00|91783.9|91245.5|91795.9|91207.9|91818.5|91257.3|91666.4|91121.9|59
1604872800000|2020-11-08 22:00:00|91741|91153|91755.7|91192.7|91936.9|91348.9|91716.8|91147.9|2109
1604876400000|2020-11-08 23:00:00|91756|91193|91696|91133|91902.2|91627|91137.2|91001.8|11162
1604880000000|2020-11-09 00:00:00|91695.7|91132.7|91293|91113.7|92216.3|91653.3|91156.7|91004.3|16689
1604883600000|2020-11-09 01:00:00|91289.6|91115.1|91228.7|91178.7|91319.7|91192.7|91082.6|91013.8|13719
1604887200000|2020-11-09 02:00:00|91228.1|91178.1|91114|91064|91265.2|91191.9|91076.2|91006.8|11275
1604890800000|2020-11-09 03:00:00|91115|91065|91099.6|91049.6|91198.3|91118.9|91078.1|91013.7|10218
1604894400000|2020-11-09 04:00:00|91099.7|91049.7|91132.5|91082.5|91136.4|91086.4|91061.7|91018.1|6962
1604898000000|2020-11-09 05:00:00|91132|91082|91140|91090|91144.8|91100.5|91054.4|91012.7|9119
1604901600000|2020-11-09 06:00:00|91139.6|91089.6|91180.8|91130.8|91232.3|91182.3|91061.4|91020.2|13263
1604905200000|2020-11-09 07:00:00|91180.4|91130.4|91277.2|91252.2|91308.7|91283.7|90973.6|90930.7|18054
1604908800000|2020-11-09 08:00:00|91273.9|91248.9|91387.3|91362.3|91503.3|91472.6|91109.3|91076.8|18895
1604912400000|2020-11-09 09:00:00|91386.8|91361.8|91500.8|91475.8|91552|91527|91111.4|91066.8|19439
1604916000000|2020-11-09 10:00:00|91501.3|91476.3|91213.5|91188.5|91526|91492.9|91203.8|91178.8|15505
1604919600000|2020-11-09 11:00:00|91212.3|91187.3|90288.6|90238.6|91566.6|91541.6|90168.7|90005.6|18807
1604923200000|2020-11-09 12:00:00|90282.6|90232.6|89724.6|89674.6|90866.4|90816.4|89710.1|89669.5|16273
1604926800000|2020-11-09 13:00:00|89726.9|89676.9|90174.6|90124.6|90329.5|90279.5|89687.7|89637.7|15145
1604930400000|2020-11-09 14:00:00|90175.2|90125.2|90272.9|90222.9|90276.7|90226.7|89685.6|89635.6|14932
1604934000000|2020-11-09 15:00:00|90275|90225|90223.7|90198.7|90744.7|90694.7|90017.9|89967.9|16521
1604937600000|2020-11-09 16:00:00|90223.4|90198.4|90452.8|90402.8|90619.2|90569.2|90220.3|90186.3|25279
1604941200000|2020-11-09 17:00:00|90453.3|90403.3|90304.4|90254.4|90453.3|90403.3|90162.6|90126.2|19483
1604944800000|2020-11-09 18:00:00|90305.8|90255.8|90397.8|90347.8|90522.4|90472.4|90304.7|90254.7|17357
1604948400000|2020-11-09 19:00:00|90397.3|90347.3|90224.8|90174.8|90399.6|90365.4|90217.4|90172.7|17692
1604952000000|2020-11-09 20:00:00|90224.6|90174.6|90492.7|90442.7|90498.2|90448.2|90114.6|90068.9|18748
1604955600000|2020-11-09 21:00:00|90491.1|90441.1|90469|90419|90534|90484|90379.2|90329.2|11830
1604959200000|2020-11-09 22:00:00|90509.9|90331.2|90463.3|90413.3|90582.1|90447.4|90420.5|90062.6|5365
1604962800000|2020-11-09 23:00:00|90463.2|90413.2|90390.1|90340.1|90514.3|90443.7|90289|90181.2|17337
1604966400000|2020-11-10 00:00:00|90389.1|90339.1|90539.7|90489.7|90598.5|90548.5|90311.9|90261.9|13429
1604970000000|2020-11-10 01:00:00|90540.9|90490.9|90443.1|90393.1|90541.6|90491.6|90305.2|90255.2|15198
1604973600000|2020-11-10 02:00:00|90443|90393|90404.3|90354.3|90449.7|90399.7|90195|90097|18009
1604977200000|2020-11-10 03:00:00|90403.5|90353.5|90420.1|90395.1|90491.5|90452.5|90341.9|90301|12300
1604980800000|2020-11-10 04:00:00|90420.2|90395.2|90373.9|90323.9|90434.7|90398.4|90335.9|90299.9|10042
1604984400000|2020-11-10 05:00:00|90374.8|90324.8|90361.6|90311.6|90426.1|90376.1|90310.6|90268.3|10002
1604988000000|2020-11-10 06:00:00|90361.5|90311.5|90285.2|90110.8|90509|90459|90196.3|90080.7|14535
1604991600000|2020-11-10 07:00:00|90283.6|90115.4|90466|90441|90466.1|90441.1|90009.7|89984.7|18095
1604995200000|2020-11-10 08:00:00|90464.4|90439.4|90181.9|90156.9|90482|90441|89952.4|89922.4|19382
1604998800000|2020-11-10 09:00:00|90182.2|90157.2|90262.2|90212.2|90290.9|90265.9|90024.5|89999.5|19098
1605002400000|2020-11-10 10:00:00|90261.3|90211.3|90441.3|90416.3|90464.1|90439.1|90189.2|90164.2|21217
1605006000000|2020-11-10 11:00:00|90441.5|90416.5|90004.9|89979.9|90458.9|90433.9|90003.7|89978.7|20095
1605009600000|2020-11-10 12:00:00|90004.4|89979.4|90144.7|90119.7|90290.2|90263.8|89944.7|89919.7|22968
1605013200000|2020-11-10 13:00:00|90148.4|90123.4|90241.6|90216.6|90419.6|90383.5|90045.4|90020.4|21455
1605016800000|2020-11-10 14:00:00|90236.7|90211.7|90087.1|90062.1|90320.4|90295.4|89960.8|89932.4|20073
1605020400000|2020-11-10 15:00:00|90087.8|90062.8|90326.8|90301.8|90424.5|90399.5|89825.7|89783.4|24880
1605024000000|2020-11-10 16:00:00|90327.6|90302.6|90312.2|90287.2|90417|90382.2|90167.6|90142.6|22279
1605027600000|2020-11-10 17:00:00|90313.4|90288.4|90201.6|90151.6|90317.1|90292.1|90138.4|90112|16761
1605031200000|2020-11-10 18:00:00|90201.3|90151.3|90201.2|90151.2|90310.1|90283.8|90137.6|90099.3|14678
1605034800000|2020-11-10 19:00:00|90200.5|90150.5|90148.9|90098.9|90208.5|90168.3|90031.8|89981.8|15374
1605038400000|2020-11-10 20:00:00|90148.7|90098.7|90250.6|90200.6|90305.2|90266.1|90119.9|90069.9|14304
1605042000000|2020-11-10 21:00:00|90251.4|90201.4|90154.9|90104.9|90269.9|90221.1|90113.4|90020.9|11004
1605045600000|2020-11-10 22:00:00|90243.2|90062.6|90316.8|89951.5|90524.8|90081.2|90216.8|89894|3999
1605049200000|2020-11-10 23:00:00|90292.4|89943.4|90073.7|90023.7|90344.2|90079.2|90059.8|89925.6|12337
1605052800000|2020-11-11 00:00:00|90073.9|90023.9|90107.6|89968.2|90146.7|90096.7|89957.3|89863.8|10931
1605056400000|2020-11-11 01:00:00|90115.6|89973.7|90008.1|89958.1|90132.8|90039.9|89937.1|89841.7|17152
1605060000000|2020-11-11 02:00:00|90007.9|89957.9|89926.2|89876.2|90018.6|89968.6|89879|89823.9|12589
1605063600000|2020-11-11 03:00:00|89926.1|89876.1|89861|89811|89939.1|89889.1|89807.4|89757.4|10111
1605067200000|2020-11-11 04:00:00|89859.1|89809.1|89881|89831|89935|89885|89836.9|89786.9|9741
1605070800000|2020-11-11 05:00:00|89880.5|89830.5|89868|89818|90028.9|89952|89832.5|89782.5|9678
1605074400000|2020-11-11 06:00:00|89868.3|89818.3|89845.8|89795.8|89968.1|89918.1|89807.5|89757.5|16182
1605078000000|2020-11-11 07:00:00|89848.8|89798.8|90226.3|90201.3|90234.1|90209.1|89683.6|89645.5|18749
1605081600000|2020-11-11 08:00:00|90225|90200|90176|90151|90312.8|90287.8|90059|90021.1|19983
1605085200000|2020-11-11 09:00:00|90174.8|90149.8|90201.8|90176.8|90322.1|90288|90060|90035|18845
1605088800000|2020-11-11 10:00:00|90200.2|90175.2|90442.1|90417.1|90521.6|90496.6|90174.5|90146.5|18426
1605092400000|2020-11-11 11:00:00|90442.9|90417.9|90693.5|90668.5|90811.6|90774.5|90300.3|90275.3|18119
1605096000000|2020-11-11 12:00:00|90694.2|90669.2|90735.9|90710.9|90960.7|90929.3|90687|90656.7|19682
1605099600000|2020-11-11 13:00:00|90734.6|90709.6|90813.1|90788.1|90871.6|90845.7|90671.1|90646.1|19194
1605103200000|2020-11-11 14:00:00|90813|90788|90913.4|90888.4|91041.7|91007.2|90791.2|90766.2|20320
1605106800000|2020-11-11 15:00:00|90910.8|90885.8|90878.1|90853.1|91016.4|90979|90779.9|90752.1|20787
1605110400000|2020-11-11 16:00:00|90879.6|90854.6|90767.5|90742.5|90898.8|90866.5|90737.4|90689.5|17951
1605114000000|2020-11-11 17:00:00|90780|90730|90692.4|90642.4|90813.6|90777.2|90678.4|90629.1|14761
1605117600000|2020-11-11 18:00:00|90692.8|90642.8|90740.1|90690.1|90769.6|90719.6|90664.7|90614.7|14655
1605121200000|2020-11-11 19:00:00|90740.4|90690.4|90906.3|90881.3|90979.6|90931.5|90690.4|90640.4|14457
1605124800000|2020-11-11 20:00:00|90908.4|90883.4|90865.3|90840.3|90983.6|90941.1|90862.5|90820.9|12614
1605128400000|2020-11-11 21:00:00|90874.4|90849.4|90941|90378|91294.3|90850.7|90782|90378|12883
1605132000000|2020-11-11 22:00:00|91016.5|90453.5|91036.6|90556.7|91151.2|90677.7|90896.3|90453.5|3977
1605135600000|2020-11-11 23:00:00|90996.6|90560.3|90799.3|90749.3|91039.3|90800.3|90732.4|90297.4|7104
1605139200000|2020-11-12 00:00:00|90798.8|90748.8|90846.5|90796.5|90976.9|90925.6|90745.3|90704.4|9849
1605142800000|2020-11-12 01:00:00|90846.8|90796.8|90763.2|90713.2|90874.1|90824.1|90692.8|90642.8|11743
1605146400000|2020-11-12 02:00:00|90763.4|90713.4|90820|90770|90892.1|90842.1|90717.1|90675.1|10155
1605150000000|2020-11-12 03:00:00|90819.8|90769.8|90998.4|90948.4|91001.8|90951.8|90803|90758.6|10480
1605153600000|2020-11-12 04:00:00|90998.3|90948.3|91208.9|91158.9|91237.9|91187.9|90949.6|90899.6|10442
1605157200000|2020-11-12 05:00:00|91209.6|91159.6|91122.9|91072.9|91301.5|91220.1|91080.8|91030.8|11319
1605160800000|2020-11-12 06:00:00|91123.4|91073.4|91289.3|91087.1|91433.4|91395.3|91114.1|91064.1|13361
1605164400000|2020-11-12 07:00:00|91281.6|91084.4|91238.7|91213.7|91411|91374.6|91112.7|91036.5|16776
1605168000000|2020-11-12 08:00:00|91238.5|91213.5|91046.3|91021.3|91239.5|91214.5|90836.6|90797.8|19284
1605171600000|2020-11-12 09:00:00|91045|91020|90998.7|90973.7|91333|91296.2|90977.1|90952.1|18140
1605175200000|2020-11-12 10:00:00|90996.8|90971.8|90892.8|90867.8|91003.1|90978.1|90732.6|90707.6|18231
1605178800000|2020-11-12 11:00:00|90892.7|90867.7|91008.8|90983.8|91020.8|90995.8|90704.5|90679.5|15444
1605182400000|2020-11-12 12:00:00|91009.6|90984.6|91286.8|91261.8|91375.7|91350.7|90983.6|90958.6|19745
1605186000000|2020-11-12 13:00:00|91285.2|91260.2|90998.3|90973.3|91370.2|91345.2|90960.6|90913.7|20423
1605189600000|2020-11-12 14:00:00|90987.6|90962.6|90989.5|90939.5|91315.1|91265.1|90923.8|90886.7|21758
1605193200000|2020-11-12 15:00:00|90988.6|90938.6|91058.3|91033.3|91061.7|91036.7|90854.6|90824.7|21911
1605196800000|2020-11-12 16:00:00|91056.7|91031.7|91191.8|91166.8|91225.9|91183.3|91046.1|91016.2|19790
1605200400000|2020-11-12 17:00:00|91190.9|91165.9|91464.4|91414.4|91655.3|91605.3|91171.9|91121.9|16595
1605204000000|2020-11-12 18:00:00|91465.1|91415.1|91526.4|91476.4|91707.2|91657.2|91454.3|91414.2|17164
1605207600000|2020-11-12 19:00:00|91527.1|91477.1|91808.2|91758.2|91835.5|91787|91428|91378|15753
1605211200000|2020-11-12 20:00:00|91808.7|91758.7|91812.3|91762.3|91906|91856|91705.9|91655.9|14978
1605214800000|2020-11-12 21:00:00|91809.2|91759.2|91761|91711|91829|91763.4|91699.2|91647.9|10739
1605218400000|2020-11-12 22:00:00|91751.9|91701.9|91947.1|91462|91990.6|91706.7|91750.7|91438.7|2430
1605222000000|2020-11-12 23:00:00|91948|91462.2|91747.7|91697.7|91966|91752.7|91728.6|91448|12268
1605225600000|2020-11-13 00:00:00|91747.4|91697.4|91811.6|91761.6|92274.2|91800.8|91633.7|91433.2|17912
1605229200000|2020-11-13 01:00:00|91810.6|91760.6|91847|91797|91892.9|91827.7|91716.9|91634.8|16980
1605232800000|2020-11-13 02:00:00|91846.8|91796.8|91901.7|91851.7|91950.1|91892.3|91846.1|91770.4|16513
1605236400000|2020-11-13 03:00:00|91902|91852|91933.7|91883.7|91950.3|91900.3|91773.5|91650.2|17670
1605240000000|2020-11-13 04:00:00|91938.1|91888.1|91916.5|91866.5|91955.7|91906.8|91888.5|91838.5|12891
1605243600000|2020-11-13 05:00:00|91916.8|91866.8|91894.8|91844.8|91943.8|91893.8|91851|91801|13139
1605247200000|2020-11-13 06:00:00|91895.8|91845.8|91696.4|91646.4|91900.4|91850.4|91682.1|91632.1|14793
1605250800000|2020-11-13 07:00:00|91695.2|91645.2|91779.3|91754.3|91868|91843|91694.5|91644.5|17612
1605254400000|2020-11-13 08:00:00|91779.4|91754.4|91810.8|91760.8|91903.3|91867.6|91533.7|91508.7|19776
1605258000000|2020-11-13 09:00:00|91810.4|91760.4|91525.6|91475.6|91916.7|91890.3|91508.1|91431.4|17980
1605261600000|2020-11-13 10:00:00|91564|91436.8|91546.9|91521.9|91621.3|91592.3|91455.1|91430.1|16866
1605265200000|2020-11-13 11:00:00|91547.2|91522.2|91645.7|91620.7|91758|91720|91503.6|91478.5|15923
1605268800000|2020-11-13 12:00:00|91643.8|91618.8|91609.3|91584.3|91717.1|91692.1|91554.8|91529.8|17455
1605272400000|2020-11-13 13:00:00|91611.7|91586.7|91472.6|91447.6|91645.2|91620.2|91419.5|91393|18329
1605276000000|2020-11-13 14:00:00|91472.4|91447.4|91512.1|91462.1|91601|91576|91408.5|91383.5|19274
1605279600000|2020-11-13 15:00:00|91511.5|91461.5|91628.4|91603.4|91692.4|91667.4|91334.4|91309.4|21615
1605283200000|2020-11-13 16:00:00|91629.7|91604.7|91712.4|91687.4|91811.2|91786.2|91574.8|91549.8|18222
1605286800000|2020-11-13 17:00:00|91712.3|91687.3|91719.1|91669.1|91753.3|91715.7|91642.9|91606.1|14451
1605290400000|2020-11-13 18:00:00|91719|91669|91751.5|91701.5|91769.2|91737.8|91651.9|91614.3|12258
1605294000000|2020-11-13 19:00:00|91751.3|91701.3|91679.1|91654.1|91751.5|91711.3|91670|91635.8|11291
1605297600000|2020-11-13 20:00:00|91679.9|91654.9|91674.1|91400|91719.6|91657.4|91454.6|91062.7|11980
1605474000000|2020-11-15 21:00:00|91743.4|91229.8|91805.4|91242|91805.4|91242|91743.4|91170.5|11
1605477600000|2020-11-15 22:00:00|91757.4|91233.2|91837.5|91274.5|91937.5|91349.5|91667.5|91104.5|1960
1605481200000|2020-11-15 23:00:00|91831.8|91290.8|91548.4|91255.5|91879.7|91386.9|91477.4|91185.4|21510
1605484800000|2020-11-16 00:00:00|91548.1|91246.2|91390.1|91340.1|91672|91553.1|91309.7|91145.9|15324
1605488400000|2020-11-16 01:00:00|91391.2|91341.2|91342.6|91292.6|91447.2|91383.2|91307.5|91247.8|11077
1605492000000|2020-11-16 02:00:00|91341.1|91291.1|91277.5|91227.5|91356|91306.4|91256|91181.6|10782
1605495600000|2020-11-16 03:00:00|91278.4|91228.4|91268.7|91218.7|91287.3|91237.3|91212.4|91162.4|8949
1605499200000|2020-11-16 04:00:00|91268.9|91218.9|91183.3|91133.3|91317.2|91267.2|91154.5|91086.3|9497
1605502800000|2020-11-16 05:00:00|91183|91133|91235.1|91185.1|91267.3|91210.7|91137.3|91072.1|15363
1605506400000|2020-11-16 06:00:00|91235.5|91185.5|91151.2|91101.2|91256.4|91206.4|91134.5|91051.7|13543
1605510000000|2020-11-16 07:00:00|91151.5|91101.5|90988.8|90963.8|91227.2|91201.7|90964|90939|16489
1605513600000|2020-11-16 08:00:00|90986.6|90961.6|91015|90965|91042.2|91008.8|90846.8|90812.1|17311
1605517200000|2020-11-16 09:00:00|90998.9|90973.9|91175.7|91125.7|91208.2|91176.2|90948.1|90914.3|17661
1605520800000|2020-11-16 10:00:00|91177.3|91127.3|91183|91158|91270.2|91245.2|91142.8|91111.8|16720
1605524400000|2020-11-16 11:00:00|91183.6|91158.6|90941.3|90891.3|91203.4|91178.4|90703.1|90653.1|16692
1605528000000|2020-11-16 12:00:00|90942.5|90892.5|90622|90597|90962.4|90912.4|90546.9|90521.9|21509
1605531600000|2020-11-16 13:00:00|90621.8|90596.8|90812.2|90787.2|90898.6|90871.3|90612.1|90587.1|21940
1605535200000|2020-11-16 14:00:00|90812|90787|90892|90867|91060.4|91027.6|90609.7|90584.7|19476
1605538800000|2020-11-16 15:00:00|90889.2|90864.2|90592|90567|90998.9|90973.9|90549|90524|21800
1605542400000|2020-11-16 16:00:00|90589.4|90564.4|90737.6|90712.6|90828.8|90792.9|90528.3|90502.5|18540
1605546000000|2020-11-16 17:00:00|90737.5|90712.5|90723.4|90698.4|90790.9|90760.5|90699.6|90663.6|12836
1605549600000|2020-11-16 18:00:00|90723.8|90698.8|90850.1|90825.1|90925.2|90882.5|90720.1|90694.3|12729
1605553200000|2020-11-16 19:00:00|90850.4|90825.4|90805.7|90780.7|90930.6|90892.9|90736|90699.7|13218
1605556800000|2020-11-16 20:00:00|90804.7|90779.7|90689.4|90639.4|90833.2|90797.6|90688.4|90638.4|9326
1605560400000|2020-11-16 21:00:00|90689.3|90639.3|90663.5|90470.9|90993.3|90645.7|90562.3|90183.2|9232
1605564000000|2020-11-16 22:00:00|90778.1|90315.7|90777.1|90479|90947.3|90537.7|90699|90233.6|2586
1605567600000|2020-11-16 23:00:00|90762.9|90493.6|90625.9|90495.8|90868.7|90612.8|90570.6|90469.5|8513
1605571200000|2020-11-17 00:00:00|90632.8|90494.9|90684.7|90634.7|90741.2|90691.2|90564.2|90489.3|9604
1605574800000|2020-11-17 01:00:00|90684.6|90634.6|90753.2|90703.2|90789.6|90724.4|90631.5|90581.5|11396
1605578400000|2020-11-17 02:00:00|90753.4|90703.4|90706.3|90656.3|90753.8|90703.8|90634.4|90598.6|9413
1605582000000|2020-11-17 03:00:00|90707.2|90657.2|90710.5|90660.5|90716.8|90673.5|90665.8|90627.7|7645
1605585600000|2020-11-17 04:00:00|90712.5|90662.5|90709.6|90659.6|90732.5|90684.9|90683.5|90642.5|6649
1605589200000|2020-11-17 05:00:00|90709.5|90659.5|90782.2|90732.2|90817.5|90757.5|90695.2|90654.6|9979
1605592800000|2020-11-17 06:00:00|90783.4|90733.4|91124.8|90561.8|91144.5|90785.5|90738.5|90553.2|9209
1605596400000|2020-11-17 07:00:00|91137.9|90574.9|90892.6|90867.6|91238|90909|90599.5|90518.6|17373
1605600000000|2020-11-17 08:00:00|90889.3|90864.3|90447|90397|90929.1|90904.1|90363|90331|19369
1605603600000|2020-11-17 09:00:00|90447.1|90397.1|90462.1|90412.1|90482.2|90443.1|90278.8|90253.8|17267
1605607200000|2020-11-17 10:00:00|90462.4|90412.4|90405|90380|90543.4|90510.5|90351.3|90316.5|16321
1605610800000|2020-11-17 11:00:00|90404|90379|90455.2|90430.2|90520.9|90495.9|90362.1|90337.1|15404
1605614400000|2020-11-17 12:00:00|90457.2|90432.2|90584.8|90559.8|90756|90731|90450.6|90425.6|17256
1605618000000|2020-11-17 13:00:00|90584.5|90559.5|90541.7|90516.7|90846.9|90808.1|90518.1|90484.9|19806
1605621600000|2020-11-17 14:00:00|90541.2|90516.2|90639.9|90614.9|90707.4|90682.4|90537.5|90511.9|20493
1605625200000|2020-11-17 15:00:00|90641.5|90616.5|90689.4|90664.4|90785.2|90738.5|90495.4|90458|20972
1605628800000|2020-11-17 16:00:00|90688.3|90663.3|90696.6|90671.6|90768.5|90732.8|90622.9|90583.5|18777
1605632400000|2020-11-17 17:00:00|90707.7|90657.7|90638.8|90588.8|90741.1|90713.6|90602.5|90556.7|13352
1605636000000|2020-11-17 18:00:00|90640.8|90590.8|90644|90619|90673.5|90646.6|90601.8|90559.6|11800
1605639600000|2020-11-17 19:00:00|90645.9|90620.9|90558.6|90508.6|90665.1|90625.3|90487|90452.4|13739
1605643200000|2020-11-17 20:00:00|90558.5|90508.5|90648|90598|90708.4|90658.4|90530.5|90489.9|12390
1605646800000|2020-11-17 21:00:00|90648.8|90598.8|90820.4|90598|90859.7|90651|90591.7|90541.7|7712
1605650400000|2020-11-17 22:00:00|90812.6|90607.2|90892.2|90544.1|91015.9|90630.7|90795.5|90426.2|3249
1605654000000|2020-11-17 23:00:00|90909|90534.7|90689.5|90639.5|90951.7|90688.4|90656.6|90522.8|10659
1605657600000|2020-11-18 00:00:00|90692.3|90642.3|90848.2|90694.7|90935.9|90787.7|90671.3|90579.7|19184
1605661200000|2020-11-18 01:00:00|90836.4|90695|90881.5|90831.5|91054|90916.5|90768.2|90680.3|18038
1605664800000|2020-11-18 02:00:00|90881.3|90831.3|90769.7|90719.7|90974.7|90924.4|90755.9|90683.3|10503
1605668400000|2020-11-18 03:00:00|90770.2|90720.2|90646.8|90596.8|90804.8|90754.8|90635.2|90567.8|9571
1605672000000|2020-11-18 04:00:00|90642|90592|90596.8|90546.8|90775|90693.5|90559.7|90509.7|8400
1605675600000|2020-11-18 05:00:00|90596.7|90546.7|90615.4|90565.4|90697.1|90601.2|90516.6|90466.6|9974
1605679200000|2020-11-18 06:00:00|90616.5|90566.5|90563.7|90513.7|90642.8|90592.8|90562.9|90512.9|9281
1605682800000|2020-11-18 07:00:00|90563.8|90513.8|90555.7|90530.7|90600.5|90550.5|90373.3|90336.4|14598
1605686400000|2020-11-18 08:00:00|90557.7|90532.7|90352.7|90327.7|90586.6|90561.6|90228.3|90191.6|17796
1605690000000|2020-11-18 09:00:00|90352|90327|90252.7|90227.7|90374.9|90335.8|90191|90151.5|16785
1605693600000|2020-11-18 10:00:00|90253.6|90228.6|90215.9|90190.9|90303.2|90278.2|90169|90143.7|15135
1605697200000|2020-11-18 11:00:00|90216.1|90191.1|90238.3|90188.3|90270.6|90245.6|90073.8|90028.8|16322
1605700800000|2020-11-18 12:00:00|90238.8|90188.8|90208.8|90183.8|90386.9|90341.6|90169.2|90143.9|18606
1605704400000|2020-11-18 13:00:00|90209.4|90184.4|90379.4|90354.4|90558.3|90526.2|90187.1|90162.1|19185
1605708000000|2020-11-18 14:00:00|90378.2|90353.2|90320.9|90295.9|90457.1|90420.2|90248.4|90223.4|19750
1605711600000|2020-11-18 15:00:00|90319.3|90294.3|90075.2|90050.2|90319.3|90294.3|90017.8|89992.8|20567
1605715200000|2020-11-18 16:00:00|90075.9|90050.9|89947.8|89922.8|90110.6|90085.6|89945.4|89920.4|17638
1605718800000|2020-11-18 17:00:00|89947.7|89922.7|89900|89850|89987.2|89937.2|89814.2|89764.2|14329
1605722400000|2020-11-18 18:00:00|89899|89849|89926.9|89876.9|89929.1|89879.1|89821.8|89780.9|11649
1605726000000|2020-11-18 19:00:00|89927|89877|89905.4|89855.4|90071.2|90021.2|89844.4|89806.3|13416
1605729600000|2020-11-18 20:00:00|89905.7|89855.7|90106.2|90056.2|90152.5|90102.5|89829.7|89789|14233
1605733200000|2020-11-18 21:00:00|90106.4|90056.4|90203|90153|90282.2|90179.8|90094.4|90044.4|9597
1605736800000|2020-11-18 22:00:00|90328.2|90160.6|90270.7|90085.5|90683|90188|90191.1|89917.9|3314
1605740400000|2020-11-18 23:00:00|90277|90103.5|90315.8|90185|90316.4|90229.3|90155.3|89890.6|8569
1605744000000|2020-11-19 00:00:00|90315.7|90183.8|90410.1|90360.1|90622.7|90382|90263.6|90067.5|14776
1605747600000|2020-11-19 01:00:00|90411|90361|90380|90227.4|90463.1|90399.9|90293.9|90125.3|19435
1605751200000|2020-11-19 02:00:00|90374.3|90227.9|90275|90225|90386.8|90281.8|90131|90003.2|11907
1605754800000|2020-11-19 03:00:00|90274.2|90224.2|90302.7|90252.7|90374.4|90323.3|90194.7|90144.7|12557
1605758400000|2020-11-19 04:00:00|90304.4|90254.4|90277.7|90227.7|90405.6|90355.6|90240.4|90174.2|13538
1605762000000|2020-11-19 05:00:00|90277.8|90227.8|90289.4|90239.4|90317.9|90267.9|90219.9|90169.9|8817
1605765600000|2020-11-19 06:00:00|90289.3|90239.3|90306.3|90256.3|90408.3|90358.3|90274.1|90224.1|11432
1605769200000|2020-11-19 07:00:00|90305.7|90255.7|90304|90254|90364.2|90314.2|90145.7|90101.3|16522
1605772800000|2020-11-19 08:00:00|90302.6|90252.6|90828.7|90778.7|90886|90836|90183.7|90147.1|20365
1605776400000|2020-11-19 09:00:00|90827.6|90777.6|90696.6|90646.6|90878.8|90828.8|90592.8|90556.4|18726
1605780000000|2020-11-19 10:00:00|90693.5|90643.5|90618.8|90593.8|90971.2|90933.9|90585|90560|17862
1605783600000|2020-11-19 11:00:00|90617.7|90592.7|90367.3|90342.3|90719.8|90680.5|90334|90303.3|16040
1605787200000|2020-11-19 12:00:00|90364.9|90339.9|90329.8|90304.8|90439|90405.2|90276.2|90251.2|16099
1605790800000|2020-11-19 13:00:00|90329.6|90304.6|90409.7|90359.7|90653|90615.1|90301.2|90276.2|18998
1605794400000|2020-11-19 14:00:00|90408.3|90358.3|90393.5|90343.5|90629.3|90579.3|90335.3|90285.3|20777
1605798000000|2020-11-19 15:00:00|90392.8|90342.8|90404.6|90379.6|90537.3|90487.3|90185.2|90138|21640
1605801600000|2020-11-19 16:00:00|90404.3|90379.3|90307.1|90257.1|90474.7|90429.8|90256.1|90217.9|18894
1605805200000|2020-11-19 17:00:00|90307.9|90257.9|90258.8|90208.8|90358.8|90322.4|90228.8|90182.8|13644
1605808800000|2020-11-19 18:00:00|90261.7|90211.7|90141.6|90091.6|90276.4|90233.8|90121|90082.8|10991
1605812400000|2020-11-19 19:00:00|90146.7|90096.7|89885.5|89835.5|90147.5|90108.4|89879.8|89833|13796
1605816000000|2020-11-19 20:00:00|89885.3|89835.3|89860.1|89810.1|89995.1|89952.5|89808.8|89765.3|12378
1605819600000|2020-11-19 21:00:00|89860|89810|90030.6|89980.6|90125.6|90020.8|89858.4|89808.4|9556
1605823200000|2020-11-19 22:00:00|90083.7|89906.1|90229.4|89944.7|90329.8|89970.9|90078.2|89755.2|3827
1605826800000|2020-11-19 23:00:00|90242.1|89952.2|90200|90150|90570.8|90188.5|90120.8|89806.9|11977
1605830400000|2020-11-20 00:00:00|90200.6|90150.6|90119.1|90069.1|90819.7|90475|89947.6|89825.4|15466
1605834000000|2020-11-20 01:00:00|90119.5|90069.5|89976.7|89926.7|90161.2|90077.7|89936.2|89873.2|17759
1605837600000|2020-11-20 02:00:00|89976.8|89926.8|90077.6|90027.6|90119.2|90046.8|89970.7|89916.5|16877
1605841200000|2020-11-20 03:00:00|90077|90027|90019.2|89969.2|90092.3|90035|89952.2|89877.5|14907
1605844800000|2020-11-20 04:00:00|90024.5|89974.5|89880.6|89830.6|90040.1|89985.9|89862.4|89776.9|15194
1605848400000|2020-11-20 05:00:00|89880.9|89830.9|89894.2|89844.2|89952.6|89902.6|89853.7|89768.3|17401
1605852000000|2020-11-20 06:00:00|89894.5|89844.5|89936.4|89886.4|89953.2|89903.2|89847.4|89797.4|12923
1605855600000|2020-11-20 07:00:00|89936.1|89886.1|90147.9|90122.9|90522.3|90130.1|89836.5|89759.3|16154
1605859200000|2020-11-20 08:00:00|90147.1|90122.1|90024.3|89999.3|90161.1|90130.8|89996.6|89955.9|16997
1605862800000|2020-11-20 09:00:00|90024.8|89999.8|90122.7|90097.7|90162.5|90123.6|89989.3|89954.2|16965
1605866400000|2020-11-20 10:00:00|90122.8|90097.8|90126|90101|90158.6|90130.6|90006.8|89973.9|15492
1605870000000|2020-11-20 11:00:00|90125.5|90100.5|89741.6|89716.6|90141.5|90116.5|89740.2|89715.2|15054
1605873600000|2020-11-20 12:00:00|89741.3|89716.3|89784.8|89759.8|89862.6|89834|89698.7|89673.7|15236
1605877200000|2020-11-20 13:00:00|89784.7|89759.7|89931.2|89906.2|90051.7|90011.2|89779.4|89754.4|16815
1605880800000|2020-11-20 14:00:00|89932.7|89907.7|89862.9|89837.9|89980.4|89952.7|89692.6|89649.1|18848
1605884400000|2020-11-20 15:00:00|89864.3|89839.3|90044.5|89994.5|90204.6|90166.1|89861.1|89819.6|19089
1605888000000|2020-11-20 16:00:00|90043.1|89993.1|90099.1|90049.1|90183.6|90133.6|89963|89913.9|16990
1605891600000|2020-11-20 17:00:00|90098.4|90048.4|90109.8|90059.8|90156.5|90117.7|90060.9|90010.9|13308
1605895200000|2020-11-20 18:00:00|90109.6|90059.6|90062.7|90012.7|90129.9|90079.9|90024|89974|10877
1605898800000|2020-11-20 19:00:00|90062.5|90012.5|90041.8|89991.8|90083.4|90033.4|90018.3|89978.6|9401
1605902400000|2020-11-20 20:00:00|90041.7|89991.7|90085.2|90035.2|90117.9|90067.9|89935.9|89885.9|11482
1605906000000|2020-11-20 21:00:00|90088.1|90038.1|90419.8|90026.9|90605.5|90228.3|90060.9|89863.8|6883
1606078800000|2020-11-22 21:00:00|90527.8|90048.8|90527.9|90048.7|90617.1|90278|90212.1|90002.3|57
1606082400000|2020-11-22 22:00:00|90527.8|90048.8|90418.9|89855.9|90687.1|90159.6|90151.1|89588.1|657
1606086000000|2020-11-22 23:00:00|90408.3|89845.3|90446.7|89883.7|90632.3|90303.1|90101.8|89617.3|11122
1606089600000|2020-11-23 00:00:00|90442.5|89879.5|90014.1|89879.7|90468|90011.8|89944.4|89741.7|18917
1606093200000|2020-11-23 01:00:00|90013|89882.9|89883.7|89833.7|90018.8|89930.4|89820.8|89753.1|14721
1606096800000|2020-11-23 02:00:00|89883.4|89833.4|89941.9|89891.9|90025.2|89936.9|89866|89816|14790
1606100400000|2020-11-23 03:00:00|89940.1|89890.1|89933.2|89883.2|89952.2|89891.8|89869.9|89819.9|19527
1606104000000|2020-11-23 04:00:00|89933.1|89883.1|89935|89885|89979|89921.1|89877.4|89785.8|10458
1606107600000|2020-11-23 05:00:00|89935.1|89885.1|89864.1|89814.1|89965.2|89915.2|89860.6|89810.6|9783
1606111200000|2020-11-23 06:00:00|89860.9|89810.9|89925.1|89875.1|89965.9|89915.9|89764.3|89714.3|13268
1606114800000|2020-11-23 07:00:00|89925.5|89875.5|89709.4|89684.4|89927.5|89877.5|89663|89621.6|14775
1606118400000|2020-11-23 08:00:00|89713.4|89688.4|89770|89720|89925.4|89890|89659.7|89622.9|18350
1606122000000|2020-11-23 09:00:00|89767.2|89717.2|89876.7|89851.7|89971.6|89924.4|89668.5|89633.5|16680
1606125600000|2020-11-23 10:00:00|89875.9|89850.9|89955.4|89905.4|90036.9|90003.3|89820.4|89781.8|16135
1606129200000|2020-11-23 11:00:00|89945.8|89895.8|89922.7|89897.7|90023.9|89973.9|89857.1|89827.9|15814
1606132800000|2020-11-23 12:00:00|89921.4|89896.4|89755.5|89730.5|90050.8|90000.8|89741.5|89716.5|16435
1606136400000|2020-11-23 13:00:00|89753.7|89728.7|89958.4|89908.4|90047.1|89997.1|89739|89714|16303
1606140000000|2020-11-23 14:00:00|89958.6|89908.6|90254.3|90204.3|90289.6|90239.6|89868.9|89831.7|18052
1606143600000|2020-11-23 15:00:00|90254.7|90204.7|90524.7|90499.7|90851.8|90801.8|90245.1|90204.6|22607
1606147200000|2020-11-23 16:00:00|90528.9|90503.9|90606.9|90581.9|90886|90836|90448.2|90406.8|20299
1606150800000|2020-11-23 17:00:00|90607.4|90582.4|90408.3|90358.3|90658.1|90608.1|90380.8|90343.2|15060
1606154400000|2020-11-23 18:00:00|90409.5|90359.5|90441.7|90391.7|90506.1|90469.2|90366|90327.1|12415
1606158000000|2020-11-23 19:00:00|90440.7|90390.7|90407.1|90357.1|90535.8|90498.1|90395|90345|11610
1606161600000|2020-11-23 20:00:00|90406.2|90356.2|90451.5|90401.5|90468.9|90418.9|90306.6|90269.3|14285
1606165200000|2020-11-23 21:00:00|90452.5|90402.5|90538.4|90153|90556.7|90406.9|90382.7|90135.9|9095
1606168800000|2020-11-23 22:00:00|90531.5|90119.5|90589.7|90071.3|90857.4|90312.4|90468|90032.1|1676
1606172400000|2020-11-23 23:00:00|90525|90071.9|90242.4|90192.4|90582.1|90336|90169.6|90071.7|11596
1606176000000|2020-11-24 00:00:00|90241.9|90191.9|90256.5|90206.5|90770.3|90266.6|90042.2|89776.9|11327
1606179600000|2020-11-24 01:00:00|90256.6|90206.6|90221.1|90171.1|90342.5|90229.7|90086.7|90003.7|13688
1606183200000|2020-11-24 02:00:00|90221.2|90171.2|90076.8|90026.8|90292.7|90206.8|90037.3|89959.3|13627
1606186800000|2020-11-24 03:00:00|90076.7|90026.7|90121.7|90071.7|90202.4|90123.6|90067.2|89987|16640
1606190400000|2020-11-24 04:00:00|90121.5|90071.5|90037.4|89987.4|90179.3|90105.4|90033.9|89965.6|14751
1606194000000|2020-11-24 05:00:00|90037.3|89987.3|90076.5|90026.5|90127.2|90077.2|90011.8|89961.8|12130
1606197600000|2020-11-24 06:00:00|90075.6|90025.6|90139.4|90089.4|90206.3|90120.8|90039.2|89989.2|10032
1606201200000|2020-11-24 07:00:00|90136.3|90086.3|90222.4|90172.4|90249.3|90207.1|89998.2|89948.9|13577
1606204800000|2020-11-24 08:00:00|90222.3|90172.3|89920.7|89870.7|90222.4|90172.4|89679.3|89640.4|20261
1606208400000|2020-11-24 09:00:00|89920.5|89870.5|89896.1|89871.1|90045|90010|89788.1|89761.1|17416
1606212000000|2020-11-24 10:00:00|89894.4|89869.4|89918.4|89868.4|89975.9|89936.3|89807.2|89771|16756
1606215600000|2020-11-24 11:00:00|89917.5|89867.5|89963.4|89938.4|90066.4|90026.2|89827|89800.5|15804
1606219200000|2020-11-24 12:00:00|89964.3|89939.3|89910.8|89860.8|90142|90103.9|89884.9|89856.8|17475
1606222800000|2020-11-24 13:00:00|89911.9|89861.9|90041.1|89991.1|90051.6|90001.6|89842.9|89800.8|17972
1606226400000|2020-11-24 14:00:00|90041|89991|89754|89704|90210.6|90160.6|89726.5|89681.7|21310
1606230000000|2020-11-24 15:00:00|89754.9|89704.9|89432.4|89407.4|89848.6|89808.4|89313.5|89263.5|21372
1606233600000|2020-11-24 16:00:00|89432.7|89407.7|89249.2|89199.2|89489.7|89452.4|89132.1|89086|20248
1606237200000|2020-11-24 17:00:00|89249.8|89199.8|89337.4|89287.4|89381|89331|89232.7|89190.2|15350
1606240800000|2020-11-24 18:00:00|89338.2|89288.2|89269.9|89219.9|89384.7|89334.7|89207.2|89157.2|13381
1606244400000|2020-11-24 19:00:00|89271.8|89221.8|89177.6|89127.6|89315|89265|89142.3|89092.3|12739
1606248000000|2020-11-24 20:00:00|89177.4|89127.4|89011.6|88961.6|89193.7|89143.7|88999|88949|14040
1606251600000|2020-11-24 21:00:00|89011.8|88961.8|89314.2|88889.2|89334.1|89051.6|88993.1|88888.9|10316
1606255200000|2020-11-24 22:00:00|89323.3|88895.7|89161.5|88939|89611.6|89048.6|89033.9|88851|6873
1606258800000|2020-11-24 23:00:00|89147.8|88946.6|89079.3|88939.3|89726.2|89163.2|89014.5|88788.8|10115
1606262400000|2020-11-25 00:00:00|89029.6|88979.6|88969.9|88919.9|89083.7|88994.9|88885.1|88835.1|13565
1606266000000|2020-11-25 01:00:00|88968.8|88918.8|88898|88848|89018.5|88923.5|88861.9|88808.6|19809
1606269600000|2020-11-25 02:00:00|88898.1|88848.1|88834.7|88784.7|88928.2|88878.2|88818.9|88768.9|13778
1606273200000|2020-11-25 03:00:00|88834.6|88784.6|88826.7|88776.7|88871.8|88821.8|88794.7|88744.7|12107
1606276800000|2020-11-25 04:00:00|88822.8|88772.8|88845.5|88795.5|88864.9|88814.9|88802.8|88752.8|16140
1606280400000|2020-11-25 05:00:00|88843.7|88793.7|89021.8|88971.8|89039.4|88989.4|88813.9|88763.9|14092
1606284000000|2020-11-25 06:00:00|89022.4|88972.4|89062.6|88889.5|89200.7|89150.7|88984.3|88835.2|16391
1606287600000|2020-11-25 07:00:00|89058.9|88891.6|88876.2|88826.2|89124.7|89069.2|88820.5|88783.4|16035
1606291200000|2020-11-25 08:00:00|88875|88825|88759.7|88709.7|88957.3|88907.3|88605.3|88567.2|19996
1606294800000|2020-11-25 09:00:00|88759.9|88709.9|88718.1|88668.1|88954.8|88909.7|88671|88628.8|17778
1606298400000|2020-11-25 10:00:00|88718.8|88668.8|88968.8|88918.8|89027.1|88995.3|88689.8|88651.5|14824
1606302000000|2020-11-25 11:00:00|88968.3|88918.3|88981.9|88931.9|89060.1|89026.7|88918.5|88880.3|15269
1606305600000|2020-11-25 12:00:00|88983.1|88933.1|88698.2|88673.2|88985.6|88943.3|88691.8|88666.8|15958
1606309200000|2020-11-25 13:00:00|88700.4|88675.4|88655.9|88630.9|88792.3|88753.7|88547.9|88514.7|18617
1606312800000|2020-11-25 14:00:00|88655.7|88630.7|88773.4|88723.4|88876.8|88833.8|88509.2|88469.8|19442
1606316400000|2020-11-25 15:00:00|88772.6|88722.6|88599.9|88574.9|89028.4|88978.4|88409.4|88373.4|20803
1606320000000|2020-11-25 16:00:00|88600.4|88575.4|88459|88409|88654.9|88604.9|88420|88370|17871
1606323600000|2020-11-25 17:00:00|88458.9|88408.9|88393.8|88343.8|88458.9|88408.9|88331.8|88291.5|13510
1606327200000|2020-11-25 18:00:00|88393.2|88343.2|88333|88283|88404|88364.1|88303.1|88252.3|12810
1606330800000|2020-11-25 19:00:00|88331.9|88281.9|88347.3|88297.3|88546.9|88496.9|88296.1|88246.1|14553
1606334400000|2020-11-25 20:00:00|88346.4|88296.4|88278.1|88228.1|88372.9|88322.9|88261.3|88211.3|13212
1606338000000|2020-11-25 21:00:00|88278.7|88228.7|88356.6|88213|88372.3|88285.4|88276|88189.5|10651
1606341600000|2020-11-25 22:00:00|88396.9|88196.2|88469.6|88231.9|88575.5|88287.2|88291.6|88141|4350
1606345200000|2020-11-25 23:00:00|88478.5|88232.5|88296.5|88246.5|88490.8|88282|88285.5|88208.1|17399
1606348800000|2020-11-26 00:00:00|88296.2|88246.2|88319.7|88269.7|88444.2|88287.1|88199.8|88132.3|18251
1606352400000|2020-11-26 01:00:00|88320|88270|88237.4|88187.4|88344.2|88284.3|88212.6|88146.4|17670
1606356000000|2020-11-26 02:00:00|88238.1|88188.1|88235.9|88185.9|88293.6|88243.6|88226.2|88176.2|11507
1606359600000|2020-11-26 03:00:00|88235.8|88185.8|88317.2|88267.2|88359.1|88309.1|88224.5|88174.5|10371
1606363200000|2020-11-26 04:00:00|88317.3|88267.3|88334.3|88284.3|88377.5|88299.9|88246.7|88196.7|11626
1606366800000|2020-11-26 05:00:00|88335|88285|88308.3|88258.3|88358.6|88308.6|88295|88245|7351
1606370400000|2020-11-26 06:00:00|88306.4|88256.4|88260.4|88210.4|88307|88257|88185.3|88135.3|8546
1606374000000|2020-11-26 07:00:00|88260.6|88210.6|88487.2|88462.2|88503.9|88468.2|88188.9|88147.3|12296
1606377600000|2020-11-26 08:00:00|88487.4|88462.4|88737.7|88687.7|88744.8|88694.8|88359.7|88309.7|18271
1606381200000|2020-11-26 09:00:00|88736.9|88686.9|88905.3|88880.3|88919.6|88882.2|88527.4|88487|17035
1606384800000|2020-11-26 10:00:00|88905.9|88880.9|88750.7|88725.7|88942.6|88907.5|88686.4|88650.8|14441
1606388400000|2020-11-26 11:00:00|88750.9|88725.9|88818.1|88768.1|88846.8|88806.8|88680.4|88639.2|12006
1606392000000|2020-11-26 12:00:00|88819.1|88769.1|88891.7|88866.7|89047.9|89022.9|88774.6|88746|14424
1606395600000|2020-11-26 13:00:00|88891.4|88866.4|88792.3|88767.3|88921.4|88886.9|88775.2|88739|13764
1606399200000|2020-11-26 14:00:00|88792.4|88767.4|88782.2|88757.2|88887|88854.7|88733.2|88701.2|13645
1606402800000|2020-11-26 15:00:00|88782.7|88757.7|88790.3|88765.3|88807.7|88772.5|88698.5|88669.8|14956
1606406400000|2020-11-26 16:00:00|88788.4|88763.4|88735|88685|88829.4|88790.2|88724|88681.3|12041
1606410000000|2020-11-26 17:00:00|88737.4|88687.4|88803.3|88753.3|88812.2|88762.2|88698.8|88648.8|10726
1606413600000|2020-11-26 18:00:00|88803.2|88753.2|88817|88767|88836|88786|88780.7|88730.7|5882
1606417200000|2020-11-26 19:00:00|88816.6|88766.6|88799.7|88749.7|88887.3|88837.3|88749.5|88699.5|6143
1606420800000|2020-11-26 20:00:00|88794|88744|88819.4|88769.4|88881.5|88831.5|88710|88660|6171
1606424400000|2020-11-26 21:00:00|88827.2|88777.2|88844|88794|88859.5|88809.5|88806.4|88756.4|4534
1606428000000|2020-11-26 22:00:00|88839.8|88789.8|88879.4|88829.4|89037.8|88829.4|88835.6|88623.2|2490
1606431600000|2020-11-26 23:00:00|88880.8|88830.8|88855.4|88805.4|89002.2|88839.2|88824.2|88672.2|11178
1606435200000|2020-11-27 00:00:00|88855.3|88805.3|88816.8|88766.8|88995.7|88843.1|88755.2|88690.2|12854
1606438800000|2020-11-27 01:00:00|88817.9|88767.9|88825.1|88775.1|88843.8|88793.8|88801.7|88751.7|11358
1606442400000|2020-11-27 02:00:00|88825|88775|88779.2|88729.2|88857.5|88807.5|88755.7|88705.7|12907
1606446000000|2020-11-27 03:00:00|88779.1|88729.1|88729.7|88679.7|88794.6|88744.6|88689.7|88639.7|19661
1606449600000|2020-11-27 04:00:00|88730.1|88680.1|88694.8|88644.8|88735.8|88685.8|88670|88620|23642
1606453200000|2020-11-27 05:00:00|88692.3|88642.3|88623.1|88573.1|88711.2|88661.2|88612.8|88562.8|14500
1606456800000|2020-11-27 06:00:00|88623.9|88573.9|88601.7|88551.7|88665.3|88615.3|88564.1|88514.1|10380
1606460400000|2020-11-27 07:00:00|88602.7|88552.7|88559.1|88509.1|88664.2|88614.2|88519.5|88482.6|13087
1606464000000|2020-11-27 08:00:00|88544.7|88519.7|88454.4|88404.4|88585|88535|88397.2|88354.7|16298
1606467600000|2020-11-27 09:00:00|88454|88404|88631.1|88606.1|88675.3|88639.7|88417.7|88349|14764
1606471200000|2020-11-27 10:00:00|88633.1|88608.1|88583.3|88533.3|88703.8|88659.9|88535.4|88495.5|13308
1606474800000|2020-11-27 11:00:00|88584.2|88534.2|88633.2|88608.2|88701.4|88651.4|88531.3|88485.8|14124
1606478400000|2020-11-27 12:00:00|88632|88607|88483.1|88458.1|88727|88682.5|88480.5|88455.5|16117
1606482000000|2020-11-27 13:00:00|88480.9|88455.9|88353.5|88328.5|88638.6|88588.6|88298.6|88248.6|17643
1606485600000|2020-11-27 14:00:00|88352.6|88327.6|88432.7|88382.7|88453.8|88418.2|88265.6|88227.6|19152
1606489200000|2020-11-27 15:00:00|88432.1|88382.1|88323.8|88298.8|88500|88455.2|88224.5|88190.2|18917
1606492800000|2020-11-27 16:00:00|88323.4|88298.4|88427.8|88377.8|88452.9|88402.9|88263.6|88227.7|17031
1606496400000|2020-11-27 17:00:00|88426.3|88376.3|88432.9|88382.9|88512.6|88473.5|88408.5|88371.3|12511
1606500000000|2020-11-27 18:00:00|88432|88382|88403.7|88353.7|88525.5|88489.9|88369.3|88319.3|8242
1606503600000|2020-11-27 19:00:00|88400.8|88350.8|88315.4|88265.4|88457.6|88407.6|88272.2|88222.2|7468
1606507200000|2020-11-27 20:00:00|88315.6|88265.6|88374.6|88324.6|88447.5|88397.5|88279.5|88229.5|7338
1606510800000|2020-11-27 21:00:00|88374.7|88324.7|88377.1|88327.1|88605.7|88403.6|88232.1|88025.8|4965
1606683600000|2020-11-29 21:00:00|88652.9|88064.9|88666.2|88097.3|88755|88167|88652.9|88064.9|17
1606687200000|2020-11-29 22:00:00|88717.9|88129.9|88451.5|88072.1|88771.7|88183.7|88368.6|88021.3|1609
1606690800000|2020-11-29 23:00:00|88457.7|88074.3|88252.7|88202.7|88457.7|88218.6|88217.9|88014.2|17920
1606694400000|2020-11-30 00:00:00|88251.1|88201.1|88368.9|88318.9|88393.9|88343.9|88131.4|88045.1|17357
1606698000000|2020-11-30 01:00:00|88368.8|88318.8|88338.9|88288.9|88387.1|88337.1|88332.7|88282.7|14339
1606701600000|2020-11-30 02:00:00|88340.9|88290.9|88407.8|88357.8|88428.4|88378.4|88337.1|88287.1|11553
1606705200000|2020-11-30 03:00:00|88407.1|88357.1|88430.2|88380.2|88440.4|88390.4|88366.9|88316.9|10514
1606708800000|2020-11-30 04:00:00|88428.4|88378.4|88451|88401|88509.6|88459.6|88426.5|88376.5|8565
1606712400000|2020-11-30 05:00:00|88451.4|88401.4|88467.2|88417.2|88496.1|88446.1|88440|88390|10687
1606716000000|2020-11-30 06:00:00|88467.4|88417.4|88668.6|88618.6|88742.3|88692.3|88432.4|88382.4|11740
1606719600000|2020-11-30 07:00:00|88665|88615|88482.3|88432.3|88710.2|88660.2|88435.6|88394.2|15593
1606723200000|2020-11-30 08:00:00|88481.1|88431.1|88379.6|88329.6|88493|88451.3|88279.7|88242.6|18048
1606726800000|2020-11-30 09:00:00|88381.6|88331.6|88191.9|88141.9|88392.6|88344.2|88098.5|88055.9|16579
1606730400000|2020-11-30 10:00:00|88192.3|88142.3|87984.9|87934.9|88224.4|88186.8|87984.4|87934.4|14333
1606734000000|2020-11-30 11:00:00|87985.3|87935.3|87958.5|87908.5|87996.6|87959|87843.1|87807.5|13221
1606737600000|2020-11-30 12:00:00|87956|87906|88222.1|88172.1|88232.9|88195|87916.7|87891.7|17447
1606741200000|2020-11-30 13:00:00|88222.5|88172.5|88020.3|87995.3|88286.6|88251.5|88019.2|87994.2|17305
1606744800000|2020-11-30 14:00:00|88021.7|87996.7|88064.8|88014.8|88216.3|88182.5|87871.9|87846.9|20435
1606748400000|2020-11-30 15:00:00|88064.7|88014.7|88549.5|88524.5|88655|88615.5|87988.8|87954|23721
1606752000000|2020-11-30 16:00:00|88550.4|88525.4|88817.3|88767.3|88932.6|88882.6|88544|88514.6|21941
1606755600000|2020-11-30 17:00:00|88820.1|88770.1|88702.8|88652.8|88821.8|88772.8|88658.8|88615|16644
1606759200000|2020-11-30 18:00:00|88703.6|88653.6|88746.7|88721.7|88792.1|88742.1|88657.9|88607.9|12024
1606762800000|2020-11-30 19:00:00|88747|88722|88715.2|88665.2|88827.7|88778.8|88714.5|88664.5|12496
1606766400000|2020-11-30 20:00:00|88713.7|88663.7|88986|88961|89003.5|88962.9|88713.7|88663.7|12863
1606770000000|2020-11-30 21:00:00|88983.5|88958.5|89237.6|88674.6|89336.6|89024.7|88952.3|88648.8|12077
1606773600000|2020-11-30 22:00:00|89232.5|88669.5|89170.9|88810.8|89349.3|88919.9|89139.8|88630.6|3422
1606777200000|2020-11-30 23:00:00|89163.2|88827.2|88862.4|88812.4|89184.2|89040.1|88795.2|88716.7|17954
1606780800000|2020-12-01 00:00:00|88863.2|88813.2|88855.7|88805.7|89059.1|88929.3|88767|88650.7|15252
1606784400000|2020-12-01 01:00:00|88855.2|88805.2|88808.3|88758.3|88913.9|88843.6|88782.6|88732.6|13278
1606788000000|2020-12-01 02:00:00|88810.2|88760.2|88756.8|88706.8|88843.5|88793.5|88740.1|88690.1|15745
1606791600000|2020-12-01 03:00:00|88755.9|88705.9|88687.9|88637.9|88758.7|88708.7|88673.9|88623.9|12448
1606795200000|2020-12-01 04:00:00|88685.4|88635.4|88679.7|88629.7|88730.2|88680.2|88623.4|88573.4|9792
1606798800000|2020-12-01 05:00:00|88681.3|88631.3|88686.7|88636.7|88727.7|88677.7|88652.5|88602.5|12659
1606802400000|2020-12-01 06:00:00|88686.3|88636.3|88717.8|88667.8|88742.6|88704.2|88677.1|88627.1|13614
1606806000000|2020-12-01 07:00:00|88717.7|88667.7|88651.4|88626.4|88736.4|88686.4|88472.6|88438.9|14829
1606809600000|2020-12-01 08:00:00|88651.3|88626.3|88277|88252|88666.2|88631.4|88195.9|88164.5|19053
1606813200000|2020-12-01 09:00:00|88288|88238|88563|88513|88626.5|88586.4|88251|88211.6|17796
1606816800000|2020-12-01 10:00:00|88564.1|88514.1|88676.8|88651.8|88778.9|88745.8|88535.4|88510.4|15492
1606820400000|2020-12-01 11:00:00|88681.3|88656.3|88644.5|88594.5|88734.9|88697.2|88525.4|88495.6|16389
1606824000000|2020-12-01 12:00:00|88645.2|88595.2|88590.1|88565.1|88716.9|88691.9|88587.2|88562.2|16269
1606827600000|2020-12-01 13:00:00|88590.2|88565.2|88489.5|88464.5|88762.9|88723.2|88484.5|88449.4|18481
1606831200000|2020-12-01 14:00:00|88490.1|88465.1|88590.8|88372.4|88840|88799.7|88351.5|88307.6|20619
1606834800000|2020-12-01 15:00:00|88595.4|88368.3|88421.3|88371.3|88658.6|88608.6|88274.9|88234.8|23241
1606838400000|2020-12-01 16:00:00|88420.4|88370.4|88332|88307|88438.1|88393.4|88085.7|88059.6|21633
1606842000000|2020-12-01 17:00:00|88345.4|88295.4|88198.9|88148.9|88345.4|88299.5|88155.4|88118.2|16025
1606845600000|2020-12-01 18:00:00|88198.6|88148.6|88219.3|88169.3|88306.3|88256.3|88146.9|88096.9|14338
1606849200000|2020-12-01 19:00:00|88219.4|88169.4|88232.7|88182.7|88245.8|88195.8|88155.6|88105.6|13631
1606852800000|2020-12-01 20:00:00|88236.6|88186.6|88082.7|88032.7|88264.4|88220|88066.3|88016.3|14373
1606856400000|2020-12-01 21:00:00|88083.1|88033.1|88116.7|87891|88131|88081|88029|87891|11082
1606860000000|2020-12-01 22:00:00|88120.4|87892.9|88064.8|88014.8|88183.7|88046.2|88048.4|87890.8|4504
1606863600000|2020-12-01 23:00:00|88065.4|88015.4|88169.2|88119.2|88254.8|88151.7|88058.3|88008.3|10491
1606867200000|2020-12-02 00:00:00|88168.4|88118.4|88317.7|88158.4|88344.4|88190.6|88085.5|87993.4|13379
1606870800000|2020-12-02 01:00:00|88314.5|88158.8|88217.6|88026.9|88323.7|88208.2|88127.9|87981.6|13674
1606874400000|2020-12-02 02:00:00|88219.7|88023.7|88158.2|88108.2|88297.4|88183.1|88078.2|87974.8|18855
1606878000000|2020-12-02 03:00:00|88157.9|88107.9|88104.4|88054.4|88194.3|88144.3|88093.4|88043.4|14088
1606881600000|2020-12-02 04:00:00|88103.4|88053.4|88154.6|88104.6|88172.8|88122.8|88083.4|88041.4|10575
1606885200000|2020-12-02 05:00:00|88155.8|88105.8|88277.7|88227.7|88287.5|88237.5|88115.4|88047.7|13606
1606888800000|2020-12-02 06:00:00|88277.2|88227.2|88315.5|88265.5|88379.9|88287.4|88111.1|88061.1|13870
1606892400000|2020-12-02 07:00:00|88314.8|88264.8|88126.7|88076.7|88319|88269|87926.3|87876.3|16855
1606896000000|2020-12-02 08:00:00|88128|88078|88327.5|88302.5|88430|88392.8|88080.2|88030.3|21170
1606899600000|2020-12-02 09:00:00|88326|88301|88339.2|88289.2|88390.7|88356.5|88148.7|88109.8|17628
1606903200000|2020-12-02 10:00:00|88339.9|88289.9|88350|88325|88402.9|88377.9|88276.4|88250.3|14750
1606906800000|2020-12-02 11:00:00|88350.1|88325.1|88594.9|88569.9|88639.7|88606.7|88316.4|88279.4|15390
1606910400000|2020-12-02 12:00:00|88594|88569|88768.9|88743.9|88985.5|88954.1|88591.8|88563.9|19229
1606914000000|2020-12-02 13:00:00|88768.5|88743.5|88838.4|88813.4|88891.3|88841.3|88688.8|88651.7|20427
1606917600000|2020-12-02 14:00:00|88838.9|88813.9|88510.8|88460.8|88857.9|88818.5|88472.2|88447.2|21707
1606921200000|2020-12-02 15:00:00|88512.3|88462.3|88419.9|88394.9|88513.9|88470.7|88283.4|88256.4|22201
1606924800000|2020-12-02 16:00:00|88419.7|88394.7|88240.4|88190.4|88435|88410|88160.1|88117.1|18176
1606928400000|2020-12-02 17:00:00|88241.3|88191.3|88161.9|88136.9|88257|88207|88096.2|88046.2|13704
1606932000000|2020-12-02 18:00:00|88162.5|88137.5|88136.2|88086.2|88212.7|88162.7|88093.4|88055.7|10165
1606935600000|2020-12-02 19:00:00|88136|88086|88068.3|88018.3|88195.4|88145.4|87994.4|87944.4|13309
1606939200000|2020-12-02 20:00:00|88070|88020|88056|88006|88136.6|88086.6|88009.9|87971.1|12070
1606942800000|2020-12-02 21:00:00|88056.1|88006.1|88022|87972|88109.7|88059.7|87945.8|87895.8|11855
1606946400000|2020-12-02 22:00:00|88020.7|87970.7|87988.8|87938.8|88127.3|87998.3|87953.4|87819.8|4949
1606950000000|2020-12-02 23:00:00|87990.1|87940.1|87991.9|87941.9|88057.7|87975.4|87949.8|87875.1|9452
1606953600000|2020-12-03 00:00:00|87993.4|87943.4|88083.9|88033.9|88084.8|88034.8|87975.5|87925.5|12696
1606957200000|2020-12-03 01:00:00|88083.4|88033.4|88007.3|87957.3|88130|88080|87985.2|87935.2|15087
1606960800000|2020-12-03 02:00:00|88008|87958|87931.1|87881.1|88023|87973|87929.1|87879.1|9305
1606964400000|2020-12-03 03:00:00|87931.4|87881.4|87860.4|87810.4|87948.8|87898.8|87839.2|87789.2|9145
1606968000000|2020-12-03 04:00:00|87859.9|87809.9|87989.9|87939.9|88004.4|87954.4|87855.3|87805.3|8191
1606971600000|2020-12-03 05:00:00|87990.1|87940.1|87954.4|87904.4|88005.1|87959.6|87897.9|87847.9|8357
1606975200000|2020-12-03 06:00:00|87954|87904|87931.8|87881.8|88037.4|87987.4|87877.3|87827.3|11646
1606978800000|2020-12-03 07:00:00|87931.3|87881.3|87935.4|87885.4|88005.7|87968.5|87725.3|87675.3|15053
1606982400000|2020-12-03 08:00:00|87936.1|87886.1|88154.9|88129.9|88176.1|88132|87773.7|87734.9|17829
1606986000000|2020-12-03 09:00:00|88155.6|88130.6|88347.3|88297.3|88501.8|88459.7|88139.5|88099.7|17631
1606989600000|2020-12-03 10:00:00|88347.9|88297.9|88377.7|88327.7|88441.4|88395.7|88311.8|88261.8|15505
1606993200000|2020-12-03 11:00:00|88377.3|88327.3|88279.8|88229.8|88419.2|88381.5|88204.8|88156.4|15280
1606996800000|2020-12-03 12:00:00|88280.1|88230.1|88025.6|87975.6|88359.5|88309.5|87980.5|87942.6|17245
1607000400000|2020-12-03 13:00:00|88025.9|87975.9|88059.4|88009.4|88199.1|88151.3|87907.3|87865.2|18288
1607004000000|2020-12-03 14:00:00|88059.1|88009.1|87685.7|87635.7|88088.6|88038.6|87654.7|87583.6|20794
1607007600000|2020-12-03 15:00:00|87749.3|87557.1|87558.4|87508.4|87782.8|87665.5|87409.4|87359.4|19823
1607011200000|2020-12-03 16:00:00|87559.4|87509.4|87629.1|87579.1|87733.9|87695.3|87522.4|87472.4|18191
1607014800000|2020-12-03 17:00:00|87630.1|87580.1|87563.9|87513.9|87732.8|87682.8|87533.9|87483.9|13443
1607018400000|2020-12-03 18:00:00|87563|87513|87685.1|87635.1|87714.8|87664.8|87557|87507|11199
1607022000000|2020-12-03 19:00:00|87683.5|87633.5|87576.9|87526.9|87688.6|87638.6|87573.5|87523.5|11435
1607025600000|2020-12-03 20:00:00|87576.6|87526.6|87682.7|87632.7|87879.4|87829.4|87535.9|87485.9|14196
1607029200000|2020-12-03 21:00:00|87684.9|87634.9|87776.4|87506.7|87793.1|87673.8|87609.4|87423|10976
1607032800000|2020-12-03 22:00:00|87780.1|87438.5|87802|87554.8|88170|87630.6|87738|87273.5|4186
1607036400000|2020-12-03 23:00:00|87801.2|87553.1|87684|87533.2|88081.8|87654.8|87559.2|86996.2|10221
1607040000000|2020-12-04 00:00:00|87687.9|87531.1|87608.5|87558.5|87708.3|87658.3|87533.9|87446.7|11072
1607043600000|2020-12-04 01:00:00|87608.3|87558.3|87682.5|87632.5|87757.2|87707.2|87591.6|87532.1|12800
1607047200000|2020-12-04 02:00:00|87680.5|87630.5|87623.3|87573.3|87757|87707|87619.5|87569.5|12347
1607050800000|2020-12-04 03:00:00|87622.2|87572.2|87685.9|87635.9|87746.2|87696.2|87622|87572|9425
1607054400000|2020-12-04 04:00:00|87684.1|87634.1|87644|87594|87720.1|87670.1|87619.9|87569.9|8017
1607058000000|2020-12-04 05:00:00|87644.1|87594.1|87539.3|87489.3|87711.7|87661.7|87464.1|87387.5|9929
1607061600000|2020-12-04 06:00:00|87539.2|87489.2|87469.4|87419.4|87610.6|87560.6|87437.6|87387.6|13314
1607065200000|2020-12-04 07:00:00|87469.6|87419.6|87569.8|87519.8|87608|87569.9|87427.4|87377.4|15491
1607068800000|2020-12-04 08:00:00|87567.6|87517.6|87701.4|87651.4|87734.5|87703.2|87451.4|87411.8|18107
1607072400000|2020-12-04 09:00:00|87701.5|87651.5|87588.4|87563.4|87745.3|87707.7|87530.7|87493.3|18513
1607076000000|2020-12-04 10:00:00|87586.3|87561.3|87528.4|87503.4|87734|87695.7|87526.5|87492.8|17000
1607079600000|2020-12-04 11:00:00|87528|87503|87666|87641|87694|87662.5|87505.8|87480.8|14503
1607083200000|2020-12-04 12:00:00|87666.1|87641.1|87715.6|87690.6|87750.1|87700.1|87546.8|87510.6|16074
1607086800000|2020-12-04 13:00:00|87715.5|87690.5|87843.3|87793.3|88032.7|87982.7|87592.5|87542.5|21737
1607090400000|2020-12-04 14:00:00|87841.6|87791.6|87682.3|87632.3|87876.3|87826.3|87568|87520.5|20715
1607094000000|2020-12-04 15:00:00|87682|87632|87912.2|87862.2|87946.6|87896.6|87626.4|87576.4|20450
1607097600000|2020-12-04 16:00:00|87918.3|87868.3|87923.8|87873.8|87984.8|87946.9|87852.9|87806.3|16550
1607101200000|2020-12-04 17:00:00|87923.4|87873.4|87848.6|87798.6|87983.1|87933.1|87803.7|87753.7|12373
1607104800000|2020-12-04 18:00:00|87848.3|87798.3|87837.1|87787.1|87870.2|87820.2|87710|87672.2|9268
1607108400000|2020-12-04 19:00:00|87822.1|87797.1|87899.1|87849.1|87972.3|87922.3|87735.1|87685.1|11988
1607112000000|2020-12-04 20:00:00|87899.2|87849.2|87992.4|87942.4|88112.9|88062.9|87879.5|87829.5|13085
1607115600000|2020-12-04 21:00:00|87993.4|87943.4|88040.2|87990.2|88340.8|88160.2|87933.6|87753.6|10391
1607288400000|2020-12-06 21:00:00|88096.3|88026.3|88031.9|87961.9|88350.9|88114.9|88029.7|87933.3|276
1607292000000|2020-12-06 22:00:00|88269.9|87844.1|88176.2|87912|88371.8|88102.4|88031.9|87832|3298
1607295600000|2020-12-06 23:00:00|88172.2|87916.7|88159.1|87986.6|88239.9|88102.3|88008.5|87872.7|16931
1607299200000|2020-12-07 00:00:00|88162.1|87985.6|88075|88025|88187.1|88090.6|88013|87961.7|14723
1607302800000|2020-12-07 01:00:00|88075.4|88025.4|88068.1|88018.1|88139|88089|87987.6|87937.6|18732
1607306400000|2020-12-07 02:00:00|88070.6|88020.6|88091.5|88041.5|88107.2|88057.2|88022.1|87972.1|15028
1607310000000|2020-12-07 03:00:00|88094.1|88044.1|88113.6|88063.6|88120.1|88070.1|88051.6|88001.6|10132
1607313600000|2020-12-07 04:00:00|88113|88063|88103.6|88053.6|88128.7|88078.7|88075.3|88025.3|7909
1607317200000|2020-12-07 05:00:00|88103.5|88053.5|88117.2|88067.2|88138.6|88088.6|88089.4|88039.4|8680
1607320800000|2020-12-07 06:00:00|88117.8|88067.8|88147.6|88097.6|88207.2|88157.3|88104.5|88054.5|9922
1607324400000|2020-12-07 07:00:00|88151.8|88101.8|88350.3|88300.3|88465.6|88422.4|88124|88074|16844
1607328000000|2020-12-07 08:00:00|88349.5|88299.5|88877|88827|89151.4|88840.5|88315.5|88265.5|22305
1607331600000|2020-12-07 09:00:00|88877.2|88827.2|88757.7|88707.7|89226.2|89176.2|88649.1|88599.1|20831
1607335200000|2020-12-07 10:00:00|88758.1|88708.1|88445.4|88395.4|88880.8|88830.8|88396.3|88346.3|18819
1607338800000|2020-12-07 11:00:00|88444.8|88394.8|88189|88139|88446.6|88396.6|88062|88012|17982
1607342400000|2020-12-07 12:00:00|88188.8|88138.8|87887.6|87837.6|88229.7|88179.7|87867.3|87825|15349
1607346000000|2020-12-07 13:00:00|87889.4|87839.4|87382.3|87332.3|87941.2|87893.4|87355.9|87305.9|19320
1607349600000|2020-12-07 14:00:00|87383|87333|87210.6|87160.6|87412.7|87362.7|86983.7|86946|20520
1607353200000|2020-12-07 15:00:00|87209.8|87159.8|87327.1|87302.1|87429.9|87382.7|87206|87156|19273
1607356800000|2020-12-07 16:00:00|87326.3|87301.3|87360.8|87335.8|87415.7|87370.3|87283.1|87235.4|15994
1607360400000|2020-12-07 17:00:00|87360.9|87335.9|87290.5|87240.5|87397.2|87347.2|87240.6|87190.6|12627
1607364000000|2020-12-07 18:00:00|87289.9|87239.9|87374|87324|87474.6|87426.7|87289.5|87239.5|14670
1607367600000|2020-12-07 19:00:00|87373.7|87323.7|87438|87388|87450.1|87400.1|87324.4|87274.4|10679
1607371200000|2020-12-07 20:00:00|87436.9|87386.9|87513.1|87463.1|87517.8|87467.8|87419.5|87369.5|11678
1607374800000|2020-12-07 21:00:00|87514|87464|87448.7|87398.7|87516|87466|87430.1|87380.1|10827
1607378400000|2020-12-07 22:00:00|87446.7|87396.7|87481.4|87431.4|87631.3|87446.9|87418.6|87288.8|5553
1607382000000|2020-12-07 23:00:00|87480.3|87430.3|87421.2|87371.2|87546.3|87437.9|87340|87237.1|9957
1607385600000|2020-12-08 00:00:00|87420.9|87370.9|87494.4|87444.4|87536.2|87486.2|87411.2|87361.2|11230
1607389200000|2020-12-08 01:00:00|87493.2|87443.2|87465.7|87415.7|87498|87448.7|87369.9|87319.9|14389
1607392800000|2020-12-08 02:00:00|87465.3|87415.3|87452.8|87402.8|87490.7|87440.7|87420.6|87370.6|11526
1607396400000|2020-12-08 03:00:00|87453.3|87403.3|87390.2|87340.2|87453.3|87403.3|87351|87301|14092
1607400000000|2020-12-08 04:00:00|87391.3|87341.3|87375.3|87325.3|87409|87359|87366.9|87316.9|7307
1607403600000|2020-12-08 05:00:00|87375.2|87325.2|87348.3|87298.3|87395.9|87345.9|87338|87288.9|7534
1607407200000|2020-12-08 06:00:00|87348.2|87298.2|87425.2|87375.2|87438.3|87388.3|87311.3|87261.3|10840
1607410800000|2020-12-08 07:00:00|87425.1|87375.1|87460.7|87410.7|87620.5|87570.5|87401.4|87353.6|15492
1607414400000|2020-12-08 08:00:00|87445.8|87420.8|87386.3|87336.3|87733.6|87690|87336.3|87294.2|20552
1607418000000|2020-12-08 09:00:00|87386.8|87336.8|87460.3|87232|87490|87449.1|87235|87193.9|19086
1607421600000|2020-12-08 10:00:00|87459.4|87230.1|87551.7|87501.7|87580.6|87544.2|87271.8|87221.8|16210
1607425200000|2020-12-08 11:00:00|87548.4|87498.4|87819.1|87794.1|87829.7|87798|87493.4|87455.9|15651
1607428800000|2020-12-08 12:00:00|87820.2|87795.2|87712.3|87687.3|87821.9|87795.2|87598.3|87568.6|17124
1607432400000|2020-12-08 13:00:00|87712|87687|87834.7|87784.7|87853.9|87815.5|87491.9|87441.9|20235
1607436000000|2020-12-08 14:00:00|87836.1|87786.1|87496.6|87446.6|87836.9|87786.9|87339.2|87293.6|20515
1607439600000|2020-12-08 15:00:00|87495.3|87445.3|87693.3|87643.3|87942.5|87892.5|87459.2|87414.3|23010
1607443200000|2020-12-08 16:00:00|87693.8|87643.8|87693.6|87643.6|87726.8|87683.3|87552|87502|17927
1607446800000|2020-12-08 17:00:00|87691.1|87641.1|87625.8|87575.8|87707.6|87657.6|87602.4|87564.8|12247
1607450400000|2020-12-08 18:00:00|87624.3|87574.3|87740.1|87690.1|87761.4|87717.1|87616.3|87569.8|11776
1607454000000|2020-12-08 19:00:00|87739.2|87689.2|87737.5|87687.5|87785|87739.8|87682|87642|9596
1607457600000|2020-12-08 20:00:00|87737.1|87687.1|87659.5|87609.5|87764.6|87722.2|87658.2|87608.2|10269
1607461200000|2020-12-08 21:00:00|87659.7|87609.7|87691.5|87641.5|87738.5|87688.5|87595.3|87545.3|11508
1607464800000|2020-12-08 22:00:00|87691.9|87641.9|87782|87614|87833|87677.3|87653|87534.4|3104
1607468400000|2020-12-08 23:00:00|87772|87622.9|87669.8|87533.8|87918.9|87671.1|87601.2|87478.4|11893
1607472000000|2020-12-09 00:00:00|87670.1|87533.3|87597.6|87547.6|87823.2|87692.9|87537.5|87461.4|12948
1607475600000|2020-12-09 01:00:00|87599|87549|87594.3|87544.3|87611.3|87561.3|87549.8|87499.8|11147
1607479200000|2020-12-09 02:00:00|87594.4|87544.4|87481.2|87431.2|87606.1|87556.1|87461|87411|12251
1607482800000|2020-12-09 03:00:00|87479.6|87429.6|87421.6|87371.6|87513.3|87463.3|87366.8|87316.8|12877
1607486400000|2020-12-09 04:00:00|87421.8|87371.8|87224.6|87174.6|87423.8|87373.8|87222.6|87172.6|11637
1607490000000|2020-12-09 05:00:00|87222.5|87172.5|87215.6|87165.6|87305.2|87255.2|87203.3|87154|12204
1607493600000|2020-12-09 06:00:00|87215.7|87165.7|87168.1|87118.1|87237|87187|86996.5|86946.5|14659
1607497200000|2020-12-09 07:00:00|87171.7|87121.7|87270.3|87220.3|87291.1|87243.4|87136.3|87084.7|14347
1607500800000|2020-12-09 08:00:00|87269.9|87219.9|86945|86920|87328.4|87278.4|86907.1|86878.5|18501
1607504400000|2020-12-09 09:00:00|86945.7|86920.7|87123.1|87098.1|87228.3|87203.3|86943.9|86908.2|16387
1607508000000|2020-12-09 10:00:00|87123.8|87098.8|87104.4|87079.4|87188.4|87153.9|86992|86967|16322
1607511600000|2020-12-09 11:00:00|87109.2|87084.2|87303.4|87278.4|87379.8|87354.8|87064.6|87039.6|14912
1607515200000|2020-12-09 12:00:00|87303.6|87278.6|87321.7|87296.7|87565.4|87540.4|87302.6|87271.4|16198
1607518800000|2020-12-09 13:00:00|87320.4|87295.4|87369.2|87344.2|87412.3|87387.3|87291.4|87266.4|17808
1607522400000|2020-12-09 14:00:00|87369.6|87344.6|87687|87662|87702.1|87677.1|87347.8|87318.9|21433
1607526000000|2020-12-09 15:00:00|87688.6|87663.6|88124.4|88099.4|88213.8|88188.8|87646.7|87621.7|21965
1607529600000|2020-12-09 16:00:00|88123.8|88098.8|88264.6|88239.6|88423.4|88387.9|88123.8|88098.8|19176
1607533200000|2020-12-09 17:00:00|88264.7|88239.7|88329.6|88304.6|88504|88454.2|88205.4|88155.4|16554
1607536800000|2020-12-09 18:00:00|88330.5|88305.5|88555.1|88530.1|88570.8|88539.8|88298.9|88260.9|14644
1607540400000|2020-12-09 19:00:00|88557.8|88532.8|88383.1|88333.1|88558.4|88533.4|88351.6|88301.6|13326
1607544000000|2020-12-09 20:00:00|88381.8|88331.8|88344.8|88294.8|88407|88368.5|88264.2|88228.5|16183
1607547600000|2020-12-09 21:00:00|88344.5|88294.5|88446.2|88224.7|88509.4|88324.3|88297.9|88211.6|12428
1607551200000|2020-12-09 22:00:00|88469.3|88236.6|88399|88234|88524.1|88304.9|88333.3|88158.3|4165
1607554800000|2020-12-09 23:00:00|88400.7|88231.7|88415.6|88365.6|88459.7|88386.2|88332.2|88231.7|7769
1607558400000|2020-12-10 00:00:00|88416.1|88366.1|88373|88323|88422|88377.7|88345.9|88307.7|9005
1607562000000|2020-12-10 01:00:00|88373.6|88323.6|88394.5|88344.5|88412.3|88366.5|88368.2|88320|8946
1607565600000|2020-12-10 02:00:00|88394.7|88344.7|88140.6|88090.6|88726.3|88396.2|88038.3|87948.1|13617
1607569200000|2020-12-10 03:00:00|88140.7|88090.7|88127.8|88077.8|88169.7|88129.6|88066.8|88029|7807
1607572800000|2020-12-10 04:00:00|88129.8|88079.8|88097.8|88047.8|88136.1|88086.1|88080.6|88033.9|6340
1607576400000|2020-12-10 05:00:00|88097.7|88047.7|88178.6|88128.6|88198.7|88148.7|88076.6|88039.2|6669
1607580000000|2020-12-10 06:00:00|88178.9|88128.9|88389.9|88339.9|88445.9|88395.9|88174.5|88124.5|10402
1607583600000|2020-12-10 07:00:00|88387.7|88337.7|88468.6|88443.6|88519.4|88469.4|88247.5|88197.5|14084
1607587200000|2020-12-10 08:00:00|88469.3|88444.3|88298.9|88273.9|88503.9|88461.4|88079|88054|16713
1607590800000|2020-12-10 09:00:00|88299.7|88274.7|88190.3|88165.3|88404.8|88379|88130.3|88100.9|16232
1607594400000|2020-12-10 10:00:00|88191|88166|88195.9|88170.9|88227.4|88202.4|88154.6|88129.6|5325
1607598000000|2020-12-10 11:00:00|88197.8|88172.8|88272.9|88247.9|88311.7|88279.6|88141.1|88116.1|12989
1607601600000|2020-12-10 12:00:00|88274|88249|88309.6|88284.6|88506.3|88456.3|88251.9|88201.9|17719
1607605200000|2020-12-10 13:00:00|88309.5|88284.5|88297.1|88272.1|88440.4|88391.8|88156.1|88123.9|20433
1607608800000|2020-12-10 14:00:00|88296.3|88271.3|87762.4|87737.4|88496.5|88471.5|87749.6|87722.7|23425
1607612400000|2020-12-10 15:00:00|87762.3|87737.3|87605.4|87580.4|87798.9|87773.9|87480.1|87441|22524
1607616000000|2020-12-10 16:00:00|87606.6|87581.6|87777.1|87752.1|87839|87814|87549.9|87524.9|18367
1607619600000|2020-12-10 17:00:00|87776.2|87751.2|87755.7|87730.7|87794.8|87758.8|87669.5|87625.6|14329
1607623200000|2020-12-10 18:00:00|87756.9|87731.9|87772.5|87722.5|87847.8|87804.5|87719.1|87669.1|13709
1607626800000|2020-12-10 19:00:00|87770.8|87720.8|87808.6|87758.6|87924.6|87874.6|87744.4|87694.4|11115
1607630400000|2020-12-10 20:00:00|87808.5|87758.5|87746.8|87696.8|87817|87767|87674.4|87624.4|10892
1607634000000|2020-12-10 21:00:00|87747.6|87697.6|87800.5|87750.5|87838.9|87788.9|87744.8|87694.8|9422
1607637600000|2020-12-10 22:00:00|87799.7|87749.7|87714.9|87664.9|87875.5|87761.7|87697.9|87544.9|2317
1607641200000|2020-12-10 23:00:00|87714.1|87664.1|87703.5|87653.5|87758.5|87705|87679.2|87445.8|12017
1607644800000|2020-12-11 00:00:00|87703.4|87653.4|87736.1|87686.1|87747|87697|87637.5|87587.5|9745
1607648400000|2020-12-11 01:00:00|87735.3|87685.3|87587|87537|87748.5|87698.5|87545.6|87495.6|14282
1607652000000|2020-12-11 02:00:00|87586.9|87536.9|87576.6|87526.6|87633.1|87594.2|87552.1|87502.1|10945
1607655600000|2020-12-11 03:00:00|87575.8|87525.8|87549.1|87499.1|87650.2|87600.2|87506.9|87456.9|13047
1607659200000|2020-12-11 04:00:00|87549.5|87499.5|87568.4|87518.4|87573|87523|87505.8|87455.8|8489
1607662800000|2020-12-11 05:00:00|87569|87519|87586.6|87536.6|87687.5|87637.5|87544.3|87494.3|10127
1607666400000|2020-12-11 06:00:00|87586.5|87536.5|87593.6|87543.6|87650.7|87600.7|87494.9|87444.9|15075
1607670000000|2020-12-11 07:00:00|87594.2|87544.2|87767.9|87742.9|87796.8|87746.8|87478.4|87435|16121
1607673600000|2020-12-11 08:00:00|87768.1|87743.1|88241.3|88191.3|88348.5|88298.5|87622.4|87572.4|22120
1607677200000|2020-12-11 09:00:00|88241.5|88191.5|88322.1|88272.1|88399|88349|88020.7|87976.5|19572
1607680800000|2020-12-11 10:00:00|88322|88272|88375.9|88350.9|88405.7|88367.8|88012.7|87966.9|18135
1607684400000|2020-12-11 11:00:00|88375.2|88350.2|88364|88339|88733.3|88683.3|88328.2|88292.8|19479
1607688000000|2020-12-11 12:00:00|88363.9|88338.9|88304.9|88279.9|88573.3|88536.8|88304.9|88272.4|17998
1607691600000|2020-12-11 13:00:00|88305.5|88280.5|88226.7|88201.7|88361.6|88320.4|88109.2|88084.2|20034
1607695200000|2020-12-11 14:00:00|88223.6|88198.6|88186.8|88136.8|88339.1|88300.3|87970.5|87942.3|21083
1607698800000|2020-12-11 15:00:00|88183.2|88133.2|88211.4|88161.4|88276|88231.7|87905.5|87874.6|21797
1607702400000|2020-12-11 16:00:00|88211.9|88161.9|88284.3|88234.3|88303.2|88265.1|88116.4|88080.1|20297
1607706000000|2020-12-11 17:00:00|88283.1|88233.1|88243.5|88193.5|88384.1|88334.1|88233.8|88183.8|14515
1607709600000|2020-12-11 18:00:00|88245.9|88195.9|88212|88162|88281.9|88244.7|88208.7|88158.7|11713
1607713200000|2020-12-11 19:00:00|88211.8|88161.8|88156.4|88131.4|88227.2|88177.2|88115.2|88077.9|11666
1607716800000|2020-12-11 20:00:00|88156.3|88131.3|88138.6|88088.6|88188.7|88138.7|88113.8|88063.8|13739
1607720400000|2020-12-11 21:00:00|88136.4|88086.4|88183.8|88133.8|88505.2|88182.5|88070|87917|10203
1607893200000|2020-12-13 21:00:00|87819.4|87642.8|87723.5|87653.5|87918.7|87732.2|87723.5|87575.1|184
1607896800000|2020-12-13 22:00:00|87760|87690|87842.7|87690|88009|87736|87701.5|87531.3|4404
1607900400000|2020-12-13 23:00:00|87838.6|87691.4|87841.5|87714.2|87893.6|87764.5|87751.8|87620.3|7516
1607904000000|2020-12-14 00:00:00|87857|87705.6|88085.2|88035.2|88152.4|88102.4|87792.4|87699.1|12013
1607907600000|2020-12-14 01:00:00|88091.2|88041.2|87961.5|87911.5|88323.2|88112|87934.3|87798|15999
1607911200000|2020-12-14 02:00:00|87959.2|87909.2|87915.4|87865.4|87962.7|87912.7|87900.4|87850.4|10013
1607914800000|2020-12-14 03:00:00|87914.8|87864.8|87904|87854|87937.5|87887.5|87895.8|87845.8|9826
1607918400000|2020-12-14 04:00:00|87907.9|87857.9|87877.4|87827.4|87925.7|87875.7|87875.6|87825.6|7524
1607922000000|2020-12-14 05:00:00|87877.6|87827.6|87812.8|87762.8|87929.8|87879.8|87805.8|87755.8|10637
1607925600000|2020-12-14 06:00:00|87813.1|87763.1|87685.1|87635.1|87830.1|87780.1|87680.8|87630.8|14869
1607929200000|2020-12-14 07:00:00|87684.3|87634.3|87254.1|87229.1|87718.2|87668.2|87191.3|87148|18785
1607932800000|2020-12-14 08:00:00|87253.6|87228.6|87237.3|87212.3|87351.1|87308|87072.9|87042.3|20502
1607936400000|2020-12-14 09:00:00|87238.5|87213.5|87197.5|87147.5|87266|87225.7|87137.2|87092.6|17153
1607940000000|2020-12-14 10:00:00|87199.4|87149.4|87231.3|87206.3|87342.1|87305.2|87071.6|87025.5|16576
1607943600000|2020-12-14 11:00:00|87242.4|87192.4|87185.3|87160.3|87300.6|87268.6|87135.8|87110.8|14452
1607947200000|2020-12-14 12:00:00|87185.1|87160.1|87039|87014|87250.9|87209|86918.5|86881.9|17820
1607950800000|2020-12-14 13:00:00|87039.2|87014.2|86996.6|86971.6|87075.5|87046|86938.9|86913.9|18606
1607954400000|2020-12-14 14:00:00|86996.9|86971.9|87187.3|87162.3|87245|87204.4|86959.1|86934.1|21769
1607958000000|2020-12-14 15:00:00|87184.8|87159.8|87492.4|87467.4|87529.7|87499.1|87139.9|87100.3|24259
1607961600000|2020-12-14 16:00:00|87491.7|87466.7|87502.9|87477.9|87588.1|87538.1|87382.8|87332.8|19950
1607965200000|2020-12-14 17:00:00|87502.2|87477.2|87276|87251|87527.1|87484.8|87240.2|87190.2|13701
1607968800000|2020-12-14 18:00:00|87276.1|87251.1|87327.4|87302.4|87392.5|87351.6|87255.8|87205.8|12179
1607972400000|2020-12-14 19:00:00|87327|87302|87321.9|87271.9|87388.2|87347.2|87303.1|87255.5|9587
1607976000000|2020-12-14 20:00:00|87323.5|87273.5|87366.1|87316.1|87464|87423.9|87303.7|87266.5|9185
1607979600000|2020-12-14 21:00:00|87370.7|87320.7|87684.2|87327.6|87686.9|87369.9|87308.3|87258.3|9292
1607983200000|2020-12-14 22:00:00|87680.5|87323.1|87444.2|87239|87815.2|87358.7|87378.5|87185.4|1657
1607986800000|2020-12-14 23:00:00|87424.6|87260.3|87409.4|87237.6|87458.4|87357.4|87313.9|87162.9|11336
1607990400000|2020-12-15 00:00:00|87409.1|87238.5|87288.4|87238.4|87422.6|87321.9|87218.9|87168.9|9035
1607994000000|2020-12-15 01:00:00|87288.5|87238.5|87323.9|87273.9|87382.2|87332.2|87201.9|87151.9|12753
1607997600000|2020-12-15 02:00:00|87325.1|87275.1|87312.5|87262.5|87343.9|87293.9|87217|87157.2|14476
1608001200000|2020-12-15 03:00:00|87313.5|87263.5|87503.9|87453.9|87567.6|87510.6|87300.4|87250.4|9963
1608004800000|2020-12-15 04:00:00|87503.5|87453.5|87552.6|87502.6|87557.9|87507.9|87448|87372|8038
1608008400000|2020-12-15 05:00:00|87552.9|87502.9|87436.6|87386.6|87570.6|87502.9|87429.7|87360.5|9759
1608012000000|2020-12-15 06:00:00|87437|87387|87393|87343|87494.3|87444.3|87377.2|87327.2|10868
1608015600000|2020-12-15 07:00:00|87394.5|87344.5|87487.3|87462.3|87496.5|87464.3|87272.8|87222.8|12350
1608019200000|2020-12-15 08:00:00|87487.6|87462.6|87410.8|87385.8|87575.1|87525.1|87345|87295|16563
1608022800000|2020-12-15 09:00:00|87410.3|87385.3|87414.8|87364.8|87537|87487|87327.2|87277.2|16240
1608026400000|2020-12-15 10:00:00|87414.9|87364.9|87376.1|87351.1|87509|87467.2|87332.1|87294.8|13029
1608030000000|2020-12-15 11:00:00|87376.4|87351.4|87413.1|87388.1|87525.6|87490.1|87299|87261.7|13886
1608033600000|2020-12-15 12:00:00|87413|87388|87546.2|87496.2|87573.7|87532.2|87232|87207|16103
1608037200000|2020-12-15 13:00:00|87546.8|87496.8|87413.7|87388.7|87575.5|87541.5|87386.3|87346.1|20552
1608040800000|2020-12-15 14:00:00|87413.6|87388.6|87290.3|87265.3|87444.2|87404.3|87164.4|87139.4|22050
1608044400000|2020-12-15 15:00:00|87289.7|87264.7|87348.5|87323.5|87391.8|87366.8|87205.5|87168.2|20485
1608048000000|2020-12-15 16:00:00|87348.2|87323.2|87252.6|87227.6|87423.4|87398.4|87218.3|87179.6|17032
1608051600000|2020-12-15 17:00:00|87253|87228|87195.9|87145.9|87319.9|87282.6|87185.5|87135.5|9876
1608055200000|2020-12-15 18:00:00|87196.9|87146.9|87211.9|87186.9|87222.6|87187.7|87098.1|87057.5|12065
1608058800000|2020-12-15 19:00:00|87211.6|87186.6|87159.2|87109.2|87259.3|87223.4|87129|87088|9649
1608062400000|2020-12-15 20:00:00|87162.9|87112.9|87126.4|87076.4|87185.3|87146.2|87124.3|87074.3|9659
1608066000000|2020-12-15 21:00:00|87126.1|87076.1|87228.3|87065.4|87365|87147|87108.5|87007.7|10701
1608069600000|2020-12-15 22:00:00|87228.6|87066.1|87374.9|87164.4|87559.5|87221.5|87228.6|86806.3|2486
1608073200000|2020-12-15 23:00:00|87374.6|87163.9|87219.2|87169.2|87381.8|87237.3|87212.1|87154.6|6377
1608076800000|2020-12-16 00:00:00|87218.5|87168.5|87263|87213|87517.9|87297.8|87099|86989.6|12398
1608080400000|2020-12-16 01:00:00|87262.4|87212.4|87284.9|87234.9|87371.1|87321.1|87133.6|87036.9|14866
1608084000000|2020-12-16 02:00:00|87285|87235|87216.2|87166.2|87287.9|87237.9|87204|87126.6|13336
1608087600000|2020-12-16 03:00:00|87217.5|87167.5|87172.3|87122.3|87223.4|87173.4|87158.8|87108.8|10572
1608091200000|2020-12-16 04:00:00|87172|87122|87180.6|87130.6|87248.3|87198.3|87167.3|87117.3|12565
1608094800000|2020-12-16 05:00:00|87179.5|87129.5|87211.8|87161.8|87230|87180|87176.9|87126.9|11499
1608098400000|2020-12-16 06:00:00|87212|87162|87189.5|87139.5|87226.8|87176.8|87174.4|87124.4|11675
1608102000000|2020-12-16 07:00:00|87189.4|87139.4|87231.5|87206.5|87282.3|87244.4|87017|86984|13708
1608105600000|2020-12-16 08:00:00|87231.4|87206.4|86544.8|86494.8|87234.1|87209.1|86532.3|86494.7|21778
1608109200000|2020-12-16 09:00:00|86548.8|86498.8|86592.2|86567.2|86693.4|86660.3|86531.6|86493.8|17261
1608112800000|2020-12-16 10:00:00|86592.6|86567.6|86805.2|86780.2|86813|86788|86591.2|86566.2|13391
1608116400000|2020-12-16 11:00:00|86804.9|86779.9|86807.3|86757.3|86860.3|86823.1|86718.4|86680.9|14510
1608120000000|2020-12-16 12:00:00|86807.5|86757.5|86700.3|86675.3|86856.4|86824.5|86678.6|86653.6|16009
1608123600000|2020-12-16 13:00:00|86699.4|86674.4|86935.7|86910.7|87079.7|87043.2|86683|86658|19538
1608127200000|2020-12-16 14:00:00|86936.8|86911.8|86916.1|86891.1|86996.5|86969.3|86849.3|86806.7|18993
1608130800000|2020-12-16 15:00:00|86915.4|86890.4|86914|86889|87139.8|87108.9|86821.8|86781.4|19914
1608134400000|2020-12-16 16:00:00|86919.6|86894.6|86938.2|86913.2|87070.8|87020.8|86873.7|86834.9|15940
1608138000000|2020-12-16 17:00:00|86947.9|86897.9|87004.2|86954.2|87049|86999|86922.8|86886.2|12433
1608141600000|2020-12-16 18:00:00|87004.6|86954.6|87411.1|86880|87411.1|86975.1|86914.4|86665.7|10104
1608145200000|2020-12-16 19:00:00|87444.3|86881.3|86925.9|86875.9|87510.7|87285.9|86886.1|86719.9|21591
1608148800000|2020-12-16 20:00:00|86927.4|86877.4|86798|86748|86934.3|86884.3|86679|86629|16291
1608152400000|2020-12-16 21:00:00|86796.4|86746.4|86841.4|86592.4|87445.2|86882.2|86674.8|86472.2|12990
1608156000000|2020-12-16 22:00:00|86878.6|86617.5|86767.5|86633.2|87205|86694.7|86703.6|86467|2926
1608159600000|2020-12-16 23:00:00|86766.7|86636.6|86720.5|86670.5|86856.8|86705.4|86650.2|86600.2|6974
1608163200000|2020-12-17 00:00:00|86720.3|86670.3|86717.9|86667.9|86750.3|86700.3|86696.1|86646.1|11920
1608166800000|2020-12-17 01:00:00|86720.2|86670.2|86618.7|86568.7|86743.1|86693.1|86567.4|86517.4|14056
1608170400000|2020-12-17 02:00:00|86618.9|86568.9|86521.4|86471.4|86648.3|86598.3|86520.8|86470.8|8795
1608174000000|2020-12-17 03:00:00|86521.7|86471.7|86518|86468|86551.2|86501.2|86507.1|86462.7|8547
1608177600000|2020-12-17 04:00:00|86521.8|86471.8|86315.1|86265.1|86541.5|86491.5|86262.1|86212.1|16062
1608181200000|2020-12-17 05:00:00|86314.9|86264.9|86359.4|86309.4|86425.4|86375.4|86301.1|86251.1|13299
1608184800000|2020-12-17 06:00:00|86360.8|86310.8|86300.7|86250.7|86376|86326|86284.8|86234.8|12714
1608188400000|2020-12-17 07:00:00|86302.3|86252.3|86302.1|86277.1|86342.6|86302.9|86174.2|86134.6|15363
1608192000000|2020-12-17 08:00:00|86304.2|86279.2|86143|86093|86317.7|86285.2|86073.4|86030.4|18829
1608195600000|2020-12-17 09:00:00|86184.6|86055.3|85845.2|85795.2|86251.5|86132.5|85817.3|85767.3|16030
1608199200000|2020-12-17 10:00:00|85841.9|85791.9|85874|85824|85968.5|85929.5|85820.1|85782.9|13739
1608202800000|2020-12-17 11:00:00|85871.9|85821.9|85871.2|85821.2|85913|85873.4|85758.5|85731|13558
1608206400000|2020-12-17 12:00:00|85871.3|85821.3|85822.9|85772.9|86004.3|85959|85794.3|85753.9|16843
1608210000000|2020-12-17 13:00:00|85824.3|85774.3|85968.5|85918.5|85982.6|85936.5|85724.7|85674.7|19712
1608213600000|2020-12-17 14:00:00|85969|85919|85713.6|85663.6|85975.9|85936.2|85676.8|85638.2|19669
1608217200000|2020-12-17 15:00:00|85713.9|85663.9|85795.9|85745.9|85917.2|85879.1|85671.5|85621.5|22073
1608220800000|2020-12-17 16:00:00|85796.7|85746.7|85731.7|85681.7|85853.8|85803.8|85709.8|85659.8|18363
1608224400000|2020-12-17 17:00:00|85731.6|85681.6|85669.6|85619.6|85750.5|85703.3|85606.2|85563.8|12052
1608228000000|2020-12-17 18:00:00|85669.5|85619.5|85617.5|85567.5|85695.2|85645.2|85586.8|85536.8|13588
1608231600000|2020-12-17 19:00:00|85618.1|85568.1|85700.5|85650.5|85704.2|85660|85541.7|85494.2|12790
1608235200000|2020-12-17 20:00:00|85702.4|85652.4|85640.4|85590.4|85771.9|85721.9|85637|85587|11560
1608238800000|2020-12-17 21:00:00|85638.8|85588.8|85723.1|85550.4|85740.2|85690.2|85634.6|85516.2|10477
1608242400000|2020-12-17 22:00:00|85727|85535.3|85729.8|85545.7|85800.6|85580.6|85697.1|85482.8|3378
1608246000000|2020-12-17 23:00:00|85730.9|85545|85759.7|85709.7|85785|85735|85645.7|85538.5|12949
1608249600000|2020-12-18 00:00:00|85760.3|85710.3|85820.2|85770.2|85851.7|85801.7|85698.5|85626.5|10020
1608253200000|2020-12-18 01:00:00|85819.4|85769.4|85824.7|85774.7|85844.3|85794.3|85753.4|85703.4|9598
1608256800000|2020-12-18 02:00:00|85824.9|85774.9|85996.2|85946.2|86023.5|85973.5|85797.5|85751.7|9380
1608260400000|2020-12-18 03:00:00|85997.9|85947.9|86024.1|85974.1|86045.3|85995.3|85906.6|85856.6|9716
1608264000000|2020-12-18 04:00:00|86023.7|85973.7|86082.5|86032.5|86103.6|86044.4|85952.4|85902.4|10615
1608267600000|2020-12-18 05:00:00|86081.9|86031.9|86170.5|86120.5|86219.7|86150.8|86035.8|85985.8|11537
1608271200000|2020-12-18 06:00:00|86171.8|86121.8|86249.4|86044.6|86264.9|86126.8|85932.3|85882.3|13711
1608274800000|2020-12-18 07:00:00|86283.4|86052.7|85932.1|85907.1|86312.9|86139.9|85818.1|85782.5|12518
1608278400000|2020-12-18 08:00:00|85932.8|85907.8|85784.4|85734.4|86020.4|85970.4|85716.4|85680.2|16415
1608282000000|2020-12-18 09:00:00|85784.2|85734.2|85942|85917|85972.3|85945.2|85700.4|85675.4|14207
1608285600000|2020-12-18 10:00:00|85942.2|85917.2|85962.6|85937.6|86022.3|85989.5|85892|85867|12836
1608289200000|2020-12-18 11:00:00|85962.9|85937.9|85880.9|85855.9|86002.2|85977.2|85842.7|85810.1|11806
1608292800000|2020-12-18 12:00:00|85880.1|85855.1|85765.3|85740.3|85904.6|85879.6|85709.3|85684.3|14907
1608296400000|2020-12-18 13:00:00|85767|85742|85886.4|85861.4|85921|85896|85733.2|85708.2|16527
1608300000000|2020-12-18 14:00:00|85885.9|85860.9|86081.9|86056.9|86169.1|86133.9|85794|85758.8|17490
1608303600000|2020-12-18 15:00:00|86081.4|86056.4|86039.5|86014.5|86118.7|86093.3|85929.3|85896.7|19480
1608307200000|2020-12-18 16:00:00|86039|86014|86015.2|85965.2|86255.7|86230.7|85931.3|85906.3|15619
1608310800000|2020-12-18 17:00:00|86012.8|85962.8|85983.9|85933.9|86044.6|86019.6|85907.6|85870.2|11350
1608314400000|2020-12-18 18:00:00|85984|85934|85989.5|85964.5|86050.5|86012|85945.5|85904.8|9667
1608318000000|2020-12-18 19:00:00|85988.2|85963.2|86022.5|85972.5|86069.7|86028.5|85986.2|85936.3|9543
1608321600000|2020-12-18 20:00:00|86008|85983|85916.5|85866.5|86029.8|85991.5|85879.9|85829.9|14171
1608325200000|2020-12-18 21:00:00|85917.2|85867.2|85865|85815|86170|85927.7|85783.1|85625|10517
1608498000000|2020-12-20 21:00:00|86321.6|85901.8|86285|85882.7|86372.2|85901.8|86238.4|85773.6|83
1608501600000|2020-12-20 22:00:00|86207.2|86137.2|86359.4|85997.8|86573|86141.2|86078.1|85722.5|2149
1608505200000|2020-12-20 23:00:00|86364.4|85990.2|86395.2|86345.2|86446|86347.3|86171.9|85959.6|13145
1608508800000|2020-12-21 00:00:00|86395.3|86345.3|86343.7|86293.7|86462.9|86378.5|86305.5|86253.2|11628
1608512400000|2020-12-21 01:00:00|86343.1|86293.1|86502.5|86452.5|86529.8|86479.8|86259|86137.6|14288
1608516000000|2020-12-21 02:00:00|86504.3|86454.3|86913.8|86863.8|87028.1|86908.9|86452|86402|16794
1608519600000|2020-12-21 03:00:00|86914|86864|87062.9|87012.9|87070.7|87020.7|86869.1|86776.2|12365
1608523200000|2020-12-21 04:00:00|87063.1|87013.1|86904.1|86854.1|87063.9|87013.9|86895.9|86845.9|8612
1608526800000|2020-12-21 05:00:00|86903.9|86853.9|86904|86854|86981.4|86931.4|86898.5|86848.5|9679
1608530400000|2020-12-21 06:00:00|86904.2|86854.2|86893.8|86843.8|87062.5|87012.5|86886.9|86836.9|10236
1608534000000|2020-12-21 07:00:00|86892.5|86842.5|87831.5|87781.5|87835.7|87796.9|86864.3|86814.3|18384
1608537600000|2020-12-21 08:00:00|87833.9|87783.9|87396.8|87371.8|87903.1|87862.9|87274.5|87230.4|21554
1608541200000|2020-12-21 09:00:00|87390.9|87365.9|87814|87764|87868.9|87833.3|87285.9|87256.2|19037
1608544800000|2020-12-21 10:00:00|87814.2|87764.2|88414.4|88364.4|88707.6|88657.6|87809.6|87759.6|24261
1608548400000|2020-12-21 11:00:00|88415.2|88365.2|88004.7|87954.7|88424.4|88374.4|87728|87678|22494
1608552000000|2020-12-21 12:00:00|88005.1|87955.1|87530.7|87505.7|88064.2|88014.2|87327.6|87289.2|21892
1608555600000|2020-12-21 13:00:00|87530.2|87505.2|87039.6|86989.6|87642.7|87592.7|86899.6|86849.6|21963
1608559200000|2020-12-21 14:00:00|87036.2|86986.2|86722.6|86672.6|87036.2|86986.2|86527.3|86477.3|18384
1608562800000|2020-12-21 15:00:00|86722.4|86672.4|86869.3|86819.3|86965.5|86915.5|86670.5|86620.5|20297
1608566400000|2020-12-21 16:00:00|86869.7|86819.7|86561.9|86536.9|86878.7|86828.7|86535.1|86477.9|16566
1608570000000|2020-12-21 17:00:00|86562.1|86537.1|86521.5|86496.5|86618|86568|86506.8|86468.6|13664
1608573600000|2020-12-21 18:00:00|86520.4|86495.4|86371.8|86321.8|86657.2|86607.2|86315.8|86265.8|12922
1608577200000|2020-12-21 19:00:00|86372|86322|86255.1|86205.1|86392.3|86342.3|86152.7|86109.4|13435
1608580800000|2020-12-21 20:00:00|86254.1|86204.1|86375.4|86325.4|86385.4|86335.4|86179.8|86129.8|13276
1608584400000|2020-12-21 21:00:00|86373.8|86323.8|86943.8|86380.8|86943.9|86380.9|86294.9|86179.4|8229
1608588000000|2020-12-21 22:00:00|86933.4|86370.4|86717.5|86221|87136.8|86573.8|86669|86125.8|1621
1608591600000|2020-12-21 23:00:00|86685.9|86269.7|86403.8|86353.8|86703|86362.5|86262.5|86129.1|12616
1608595200000|2020-12-22 00:00:00|86403.5|86353.5|86557.9|86346.3|87016.4|86502|86309.2|86211.1|22482
1608598800000|2020-12-22 01:00:00|86554.4|86349.3|86423.8|86373.8|86557|86410.3|86272.5|86158.3|10857
1608602400000|2020-12-22 02:00:00|86424|86374|86415.1|86365.1|86445.2|86395.2|86400.1|86350.1|6693
1608606000000|2020-12-22 03:00:00|86413.6|86363.6|86472.3|86422.3|86544.9|86452|86337.8|86287.8|7161
1608609600000|2020-12-22 04:00:00|86472.4|86422.4|86507.7|86457.7|86530.8|86480.8|86427.4|86377.4|8822
1608613200000|2020-12-22 05:00:00|86507.9|86457.9|86686.9|86636.9|86710.1|86674.3|86504.8|86454.8|8586
1608616800000|2020-12-22 06:00:00|86687.1|86637.1|87099.4|86536.4|87275.5|86780.1|86669.6|86352.9|13625
1608620400000|2020-12-22 07:00:00|87083.4|86520.4|86892.9|86867.9|87194|86907.6|86701.9|86379.6|15224
1608624000000|2020-12-22 08:00:00|86893.6|86868.6|86609.9|86584.9|86955.2|86923.7|86533.2|86495.4|17172
1608627600000|2020-12-22 09:00:00|86609.7|86584.7|87011.9|86986.9|87013.4|86988.4|86490.6|86465.6|18948
1608631200000|2020-12-22 10:00:00|87011.8|86986.8|86931.3|86881.3|87144.2|87038|86829.1|86779.1|18975
1608634800000|2020-12-22 11:00:00|86931.4|86881.4|86804.1|86779.1|87117.9|87067.9|86797.7|86761.5|17365
1608638400000|2020-12-22 12:00:00|86803.7|86778.7|86450.9|86425.9|86832.9|86796.7|86365.3|86329.6|16918
1608642000000|2020-12-22 13:00:00|86451.1|86426.1|86600.8|86550.8|86641.4|86591.4|86403.3|86369.5|16035
1608645600000|2020-12-22 14:00:00|86602.6|86552.6|87267.7|87217.7|87338.8|87288.8|86512|86478.7|18672
1608649200000|2020-12-22 15:00:00|87266.5|87216.5|87395.9|87345.9|87537|87487|87080|87027.8|20155
1608652800000|2020-12-22 16:00:00|87397|87347|87202.5|87152.5|87481.5|87430.2|86732.2|86265.3|21679
1608656400000|2020-12-22 17:00:00|87204.7|87154.7|87252.1|87202.1|87323.1|87273.1|87135.3|87085.3|11492
1608660000000|2020-12-22 18:00:00|87255|87205|87351.8|87301.8|87400.7|87350.7|87249.3|87199.3|9114
1608663600000|2020-12-22 19:00:00|87352.9|87302.9|87422.9|87372.9|87472.6|87422.6|87245.9|87183.7|10293
1608667200000|2020-12-22 20:00:00|87423.6|87373.6|87506.9|87456.9|87557|87507|87423.5|87373.5|8538
1608670800000|2020-12-22 21:00:00|87505.8|87455.8|87509.2|87333.3|87569.8|87475.7|87386.7|87298.4|11270
1608674400000|2020-12-22 22:00:00|87508.3|87332.5|87499.6|87449.6|87728.2|87460.7|87466.4|87024.8|2665
1608678000000|2020-12-22 23:00:00|87549.6|87422.1|87382.5|87253.1|87549.6|87486.9|87320.6|87242.6|14429
1608681600000|2020-12-23 00:00:00|87382.4|87253.3|87518.1|87468.1|87522|87472|87302.7|87013.4|15324
1608685200000|2020-12-23 01:00:00|87518.3|87468.3|87470.9|87420.9|87644.2|87574.1|87449.3|87350.7|12937
1608688800000|2020-12-23 02:00:00|87471.4|87421.4|87587|87458.7|87680.4|87563.8|87424.5|87349.4|13559
1608692400000|2020-12-23 03:00:00|87558|87508|87305.4|87255.4|87627.1|87526.8|87292.9|87177.8|23086
1608696000000|2020-12-23 04:00:00|87306.1|87256.1|87350.5|87300.5|87422.5|87372.5|87253.8|87204.4|13659
1608699600000|2020-12-23 05:00:00|87350.9|87300.9|87348.6|87298.6|87404.3|87351|87319.7|87235.1|13060
1608703200000|2020-12-23 06:00:00|87348.4|87298.4|87340.4|87290.4|87407.5|87357.5|87320.7|87270.7|8835
1608706800000|2020-12-23 07:00:00|87339|87289|86930.3|86905.3|87365.9|87315.9|86828.5|86778.5|14612
1608710400000|2020-12-23 08:00:00|86931.3|86906.3|87102.3|87077.3|87246|87207.9|86870.7|86836.8|17333
1608714000000|2020-12-23 09:00:00|87104.8|87079.8|87017.7|86992.7|87152.7|87127.7|86967.1|86933.6|15264
1608717600000|2020-12-23 10:00:00|87018.2|86993.2|87147.2|87122.2|87174.2|87149.2|86977.7|86952.7|14193
1608721200000|2020-12-23 11:00:00|87147.9|87122.9|86962.6|86937.6|87150|87125|86879.5|86854.5|13213
1608724800000|2020-12-23 12:00:00|86961.6|86936.6|86989.4|86964.4|87065.1|87040.1|86926.2|86901.2|12378
1608728400000|2020-12-23 13:00:00|86988.7|86963.7|87133.3|87108.3|87419.3|87390.2|86987.5|86962.5|18566
1608732000000|2020-12-23 14:00:00|87133.5|87108.5|86549.1|86524.1|87151.2|87112.5|86443|86418|21274
1608735600000|2020-12-23 15:00:00|86548.8|86523.8|86544.8|86519.8|86717.8|86689.2|86383.8|86333.8|20875
1608739200000|2020-12-23 16:00:00|86545.2|86520.2|86349.7|86324.7|86947|86674.4|86316.7|86281.6|18098
1608742800000|2020-12-23 17:00:00|86348.2|86323.2|86475.8|86450.8|86515.9|86490.9|86324.9|86292.7|13213
1608746400000|2020-12-23 18:00:00|86474.6|86449.6|86501.6|86476.6|86505|86480|86457.8|86432.8|9726
1608750000000|2020-12-23 19:00:00|86501.2|86476.2|86569.3|86519.3|86606.2|86562.2|86477.8|86438.7|10951
1608753600000|2020-12-23 20:00:00|86572.1|86522.1|86387.3|86337.3|86616.7|86591.7|86375.4|86325.4|11543
1608757200000|2020-12-23 21:00:00|86392.8|86342.8|86464.2|86414.2|86542.4|86464.6|86389.5|86339.5|14691
1608760800000|2020-12-23 22:00:00|86498|86372.5|86427.3|86377.3|86637.9|86434.7|86416.8|86265|3146
1608764400000|2020-12-23 23:00:00|86418.5|86368.5|86408.2|86358.2|86542.6|86469.9|86395.2|86300.6|11726
1608768000000|2020-12-24 00:00:00|86406.5|86356.5|86294.6|86244.6|86456.7|86367.7|86284.5|86218|16422
1608771600000|2020-12-24 01:00:00|86295.1|86245.1|86186.8|86136.8|86350.8|86258.2|86114|86030|18627
1608775200000|2020-12-24 02:00:00|86188.2|86138.2|86140.1|86090.1|86240.3|86152.7|86112.2|86056.3|18276
1608778800000|2020-12-24 03:00:00|86140.9|86090.9|86140.5|86090.5|86225.1|86175.1|86118.4|86068.4|15508
1608782400000|2020-12-24 04:00:00|86140.4|86090.4|86199.9|86149.9|86210.7|86160.7|86140.4|86090.4|14784
1608786000000|2020-12-24 05:00:00|86199|86149|86192.2|86142.2|86285|86201.6|86165.5|86115.5|13373
1608789600000|2020-12-24 06:00:00|86192.1|86142.1|86159.1|86109.1|86202.7|86152.7|86140.2|86090.2|12652
1608793200000|2020-12-24 07:00:00|86158.7|86108.7|86170.2|86145.2|86198.9|86173.9|86133.1|86091.4|10724
1608796800000|2020-12-24 08:00:00|86170.4|86145.4|86196.7|86171.7|86239.5|86203.2|86015.4|85990.4|15116
1608800400000|2020-12-24 09:00:00|86195.5|86170.5|86370.2|86345.2|86431.2|86406.2|86176.2|86151.2|15666
1608804000000|2020-12-24 10:00:00|86370.8|86345.8|86321|86271|86408.3|86377|86246.3|86208.8|11736
1608807600000|2020-12-24 11:00:00|86321.6|86271.6|86215.1|86190.1|86391.2|86354|86206.7|86178.1|10992
1608811200000|2020-12-24 12:00:00|86214.5|86189.5|86245.3|86220.3|86297.4|86256.3|86145.8|86120.8|12546
1608814800000|2020-12-24 13:00:00|86246|86221|86255.8|86230.8|86284|86259|86187.8|86161.4|10745
1608818400000|2020-12-24 14:00:00|86257.3|86232.3|86279.2|86254.2|86475|86440.4|86216.2|86191.2|15786
1608822000000|2020-12-24 15:00:00|86279.5|86254.5|86312.7|86287.7|86367.8|86333.2|86219.5|86194.5|14454
1608825600000|2020-12-24 16:00:00|86313.7|86288.7|86310.4|86285.4|86376.7|86326.7|86260.1|86235.1|12579
1608829200000|2020-12-24 17:00:00|86310.1|86285.1|86295.4|86270.4|86347.4|86318.1|86263|86230.4|7766
1608832800000|2020-12-24 18:00:00|86294.4|86269.4|86470.6|86303.4|86531.9|86393.1|86274.9|86249.9|7900
1608836400000|2020-12-24 19:00:00|86468.7|86305.4|86437|86257|86549.8|86451|86350.2|86232.1|5553
1608840000000|2020-12-24 20:00:00|86441.9|86252.1|86838|86291.9|86908.9|86398.3|86355.5|86161.7|2866
1608843600000|2020-12-24 21:00:00|86837.9|86293.5|86766.2|86203.2|86967.6|86404.6|86718.5|86155.5|2550
1609102800000|2020-12-27 21:00:00|86821.9|86233.9|86821.9|86233.9|86822.2|86270.1|86768.8|86232.6|14
1609106400000|2020-12-27 22:00:00|86742.7|86208.3|86808.8|86240.8|86858.3|86270.3|86723.8|86140.5|446
1609110000000|2020-12-27 23:00:00|86791.7|86223.7|86351.9|86128.8|86813.9|86434.8|86246.8|86021|20023
1609113600000|2020-12-28 00:00:00|86343.4|86133.5|86481.2|86319.7|86976|86566.7|86306.2|86034|15182
1609117200000|2020-12-28 01:00:00|86487|86304.6|86225.7|86175.7|86513.1|86354.9|86193.1|86106.3|12859
1609120800000|2020-12-28 02:00:00|86224.4|86174.4|86220.9|86066|86281.3|86186.1|86092.4|86009.5|10112
1609124400000|2020-12-28 03:00:00|86220.8|86065.8|86191.8|86032|86230.6|86117.3|86101.7|85995.4|9170
1609128000000|2020-12-28 04:00:00|86189.8|86033.3|86150.6|86100.6|86227.8|86127.3|86117.7|86021.2|6847
1609131600000|2020-12-28 05:00:00|86150.7|86100.7|86054.6|86004.6|86202.7|86113.5|86040.2|85990.2|7409
1609135200000|2020-12-28 06:00:00|86056|86006|86056.2|86006.2|86097.9|86047.9|86032.8|85987.8|8968
1609138800000|2020-12-28 07:00:00|86055.6|86005.6|86243.3|86218.3|86266.1|86221.2|85995.4|85949.7|10446
1609142400000|2020-12-28 08:00:00|86244.7|86219.7|86072.4|86047.4|86472.3|86422.3|86058.6|86020.9|13643
1609146000000|2020-12-28 09:00:00|86072.5|86047.5|86178.8|86153.8|86279.6|86254.6|86009.8|85967.3|14091
1609149600000|2020-12-28 10:00:00|86182.1|86157.1|86540.9|86490.9|86599|86549|86167.2|86142.2|15869
1609153200000|2020-12-28 11:00:00|86541.5|86491.5|86620.9|86595.9|86741.4|86716.4|86436.2|86398.9|14177
1609156800000|2020-12-28 12:00:00|86620.2|86595.2|86650.2|86625.2|86878.2|86835.8|86620.2|86583.8|13663
1609160400000|2020-12-28 13:00:00|86648.2|86623.2|86554.1|86529.1|86669.3|86644.3|86489.8|86464.8|14234
1609164000000|2020-12-28 14:00:00|86554.9|86529.9|86265.7|86240.7|86609|86559|86200.1|86175.1|16506
1609167600000|2020-12-28 15:00:00|86263.2|86238.2|86636.7|86611.7|86760.3|86735.3|86239.7|86207.4|15643
1609171200000|2020-12-28 16:00:00|86635.5|86610.5|86712.1|86687.1|87201.6|86879.1|86511.1|86406.4|14054
1609174800000|2020-12-28 17:00:00|86712|86687|86657|86632|86762.8|86728|86570.4|86535.7|12305
1609178400000|2020-12-28 18:00:00|86657.2|86632.2|86670.7|86645.7|86768.9|86722.6|86636.7|86600.5|9520
1609182000000|2020-12-28 19:00:00|86671.5|86646.5|86536.7|86486.7|86732.5|86691.5|86524|86474|9943
1609185600000|2020-12-28 20:00:00|86535.1|86485.1|86539.2|86489.2|86586.6|86552.6|86463.5|86416.7|10048
1609189200000|2020-12-28 21:00:00|86541.3|86491.3|86490|86210.4|86563.4|86525.7|86388.4|86128|11303
1609192800000|2020-12-28 22:00:00|86514.5|86117.8|86673.2|86204.2|86714.3|86259|86512.4|86006|2571
1609196400000|2020-12-28 23:00:00|86623.8|86215.5|86362.5|86312.5|86677.2|86333.5|86283.9|86150.4|18059
1609200000000|2020-12-29 00:00:00|86409.7|86263.2|86226.2|86176.2|86610|86326.7|86097.5|85725.7|14994
1609203600000|2020-12-29 01:00:00|86226.4|86176.4|86213.5|86072.9|86299.9|86181.3|86094.2|85952.6|15402
1609207200000|2020-12-29 02:00:00|86214.1|86075.7|86148.5|86021|86279.1|86165.3|86067.4|85934.3|13808
1609210800000|2020-12-29 03:00:00|86109.7|86059.7|86053.6|86003.6|86209.3|86142.9|86038.1|85960.2|12646
1609214400000|2020-12-29 04:00:00|86052|86002|86062.1|86012.1|86135.5|86085.5|86025.7|85923.2|14082
1609218000000|2020-12-29 05:00:00|86062.3|86012.3|86117.7|86067.7|86190.8|86125.3|85996.2|85873.9|12112
1609221600000|2020-12-29 06:00:00|86117.9|86067.9|86086.3|86036.3|86157|86107|86071|86002.7|8026
1609225200000|2020-12-29 07:00:00|86086.5|86036.5|86176.7|86151.7|86208.3|86164.8|85912.8|85882.5|12127
1609228800000|2020-12-29 08:00:00|86173.6|86148.6|86330|86305|86340.8|86306.2|85917.4|85892.4|14122
1609232400000|2020-12-29 09:00:00|86330.1|86305.1|86170.2|86145.2|86478.3|86428.3|86129.4|86093.5|14834
1609236000000|2020-12-29 10:00:00|86170.3|86145.3|86202.6|86177.6|86304.1|86267.6|86126.4|86076.4|13517
1609239600000|2020-12-29 11:00:00|86202.9|86177.9|86163.1|86138.1|86282.4|86232.4|86091|86066|12579
1609243200000|2020-12-29 12:00:00|86162|86137|86168.1|86143.1|86184|86154|86050.7|86025.7|13440
1609246800000|2020-12-29 13:00:00|86167.9|86142.9|85985.5|85960.5|86193.4|86159.6|85960.1|85920.4|15096
1609250400000|2020-12-29 14:00:00|85981.4|85956.4|86034.7|86009.7|86109.2|86081.6|85837.6|85812|17126
1609254000000|2020-12-29 15:00:00|86035.4|86010.4|86200.4|86175.4|86363.9|86325|85981.7|85944.9|20994
1609257600000|2020-12-29 16:00:00|86199.8|86174.8|86048|86023|86305.6|86201|85951.1|85908.9|17648
1609261200000|2020-12-29 17:00:00|86047.4|86022.4|86230.5|86205.5|86326.8|86288.9|86003.8|85978.8|13493
1609264800000|2020-12-29 18:00:00|86228.8|86203.8|86167.4|86142.4|86298.2|86263.3|86150.5|86121.5|12504
1609268400000|2020-12-29 19:00:00|86167.1|86142.1|86165.5|86140.5|86267.1|86227.9|86076.5|86051.5|13670
1609272000000|2020-12-29 20:00:00|86164.9|86139.9|86316.5|86266.5|86373.8|86281.6|86118.3|86027.5|14941
1609275600000|2020-12-29 21:00:00|86316.8|86266.8|86266.4|86125.2|86324.3|86274.3|86197.3|86041|10436
1609279200000|2020-12-29 22:00:00|86262.4|86097.2|86395.9|85832.9|86443.3|86097.2|86246.2|85757.3|1975
1609282800000|2020-12-29 23:00:00|86387.9|85824.9|86250|86200|86419|86200|86150.5|85773.2|18128
1609286400000|2020-12-30 00:00:00|86245.6|86195.6|86050.5|86000.5|86394|86250.8|85995.3|85885.6|14640
1609290000000|2020-12-30 01:00:00|86049.5|85999.5|85819.7|85769.7|86096.7|86005.5|85774.6|85724.6|14745
1609293600000|2020-12-30 02:00:00|85820.9|85770.9|85804.3|85754.3|85944.2|85844.3|85762.7|85638.5|15511
1609297200000|2020-12-30 03:00:00|85803.8|85753.8|85820|85770|85905.5|85811.9|85730.4|85622.5|11966
1609300800000|2020-12-30 04:00:00|85819.4|85769.4|85726.5|85701.5|85830.8|85780.8|85665.3|85615.3|8953
1609304400000|2020-12-30 05:00:00|85726.8|85701.8|85697.1|85647.1|85733.6|85708.6|85577.1|85533.5|12070
1609308000000|2020-12-30 06:00:00|85695.6|85645.6|85722.2|85672.2|85783.9|85733.9|85661.5|85611.5|12298
1609311600000|2020-12-30 07:00:00|85719.9|85669.9|85914.8|85864.8|86017.2|85948.2|85577.1|85551.1|14140
1609315200000|2020-12-30 08:00:00|85913.3|85863.3|85703.5|85678.5|85927.8|85884|85688.5|85663.5|15803
1609318800000|2020-12-30 09:00:00|85704|85679|85877.7|85852.7|86078.2|86031.9|85697|85672|13495
1609322400000|2020-12-30 10:00:00|85877.6|85852.6|85647.1|85622.1|85923.1|85893.3|85582.9|85544.4|12705
1609326000000|2020-12-30 11:00:00|85647|85622|85744.8|85719.8|85887.9|85862.9|85630.9|85605.9|13319
1609329600000|2020-12-30 12:00:00|85744|85719|85829.1|85804.1|85830.6|85805.6|85673.3|85648.3|14320
1609333200000|2020-12-30 13:00:00|85827.1|85802.1|85959.2|85934.2|85959.8|85934.8|85768.3|85743.3|17475
1609336800000|2020-12-30 14:00:00|85959.3|85934.3|85632.4|85607.4|85959.3|85934.3|85618.7|85534.9|20117
1609340400000|2020-12-30 15:00:00|85633.4|85608.4|85411.6|85386.6|85794.2|85762.3|85385.4|85360.4|20653
1609344000000|2020-12-30 16:00:00|85412.2|85387.2|85570.7|85520.7|85850.4|85733.8|85366.5|85316.5|18923
1609347600000|2020-12-30 17:00:00|85570.6|85520.6|85554.5|85504.5|85646.2|85621.2|85535.1|85485.1|11049
1609351200000|2020-12-30 18:00:00|85554.1|85504.1|85510.9|85460.9|85575.3|85526.6|85466|85425.9|9124
1609354800000|2020-12-30 19:00:00|85510.7|85460.7|85539.1|85489.1|85605.5|85570.9|85447.1|85397.1|9612
1609358400000|2020-12-30 20:00:00|85538.7|85488.7|85508.2|85374.6|85658.2|85537|85379.2|85334.5|9469
1609362000000|2020-12-30 21:00:00|85510.4|85375|85472.7|85308.7|85510.4|85458.3|85405.2|85304.2|9728
1609365600000|2020-12-30 22:00:00|85477.6|85305.9|85462.4|85284.5|85910.5|85352.5|85391.6|85161.3|3603
1609369200000|2020-12-30 23:00:00|85463.5|85283.6|85372.3|85322.3|85463.5|85334.4|85331.5|85238.9|6926
1609372800000|2020-12-31 00:00:00|85372.4|85322.4|85269.5|85244.5|85440.6|85388|85261.4|85229.4|11311
1609376400000|2020-12-31 01:00:00|85270.1|85245.1|85286.7|85236.7|85360.5|85327.7|85256.7|85219.5|10147
1609380000000|2020-12-31 02:00:00|85288.3|85238.3|85407.1|85382.1|85459.5|85418.1|85251.2|85213.1|9881
1609383600000|2020-12-31 03:00:00|85406.6|85381.6|85381.3|85356.3|85438.4|85402.4|85353.6|85323.4|10141
1609387200000|2020-12-31 04:00:00|85382.1|85357.1|85467.6|85417.6|85507|85456.5|85377.8|85339.6|7120
1609390800000|2020-12-31 05:00:00|85468.3|85418.3|85455.1|85405.1|85479.8|85429.8|85397.4|85320.2|7233
1609394400000|2020-12-31 06:00:00|85456.1|85406.1|85455.2|85405.2|85518.5|85435.6|85425.8|85379.5|7402
1609398000000|2020-12-31 07:00:00|85456.5|85406.5|85434.6|85384.6|85609|85534.6|85301.3|85260.5|13435
1609401600000|2020-12-31 08:00:00|85433.7|85383.7|85318.5|85268.5|85575.1|85525.1|85272.6|85239.8|16564
1609405200000|2020-12-31 09:00:00|85318.4|85268.4|85451.5|85401.5|85486.2|85442.1|85188.1|85163.1|16178
1609408800000|2020-12-31 10:00:00|85449.9|85399.9|85164.8|85139.8|85469.6|85442.1|85118|85093|15021
1609412400000|2020-12-31 11:00:00|85166.1|85141.1|85195.7|85170.7|85284|85256.6|85122.9|85072.9|12144
1609416000000|2020-12-31 12:00:00|85194.5|85169.5|85338|85313|85422|85386.6|85114|85076.7|13115
1609419600000|2020-12-31 13:00:00|85335.6|85310.6|85205.5|85180.5|85382.3|85357.3|85171.6|85133|15225
1609423200000|2020-12-31 14:00:00|85205.7|85180.7|85334.4|85309.4|85453.6|85366|85197.5|85051.8|16749
1609426800000|2020-12-31 15:00:00|85333.4|85308.4|85615.6|85565.6|85660.2|85626.6|85300.9|85250.9|18762
1609430400000|2020-12-31 16:00:00|85612.7|85562.7|85779.5|85754.5|85854.8|85806.7|85552.2|85435.6|18182
1609434000000|2020-12-31 17:00:00|85778.1|85753.1|85890.5|85840.5|85907.3|85857.3|85757.8|85719.7|15715
1609437600000|2020-12-31 18:00:00|85890.7|85840.7|85913.4|85888.4|85967.8|85918.8|85865.8|85815.8|10689
1609441200000|2020-12-31 19:00:00|85914.8|85889.8|85869.5|85819.5|85929.9|85895.9|85765.5|85726.9|9232
1609444800000|2020-12-31 20:00:00|85871.4|85821.4|85907.2|85533.1|85992.2|85866.7|85813.3|85496.9|9193
1609448400000|2020-12-31 21:00:00|85898.7|85519.2|85805.1|85755.1|86002.7|85852.3|85720.5|85514.7|6859
1609707600000|2021-01-03 21:00:00|85543|85473|85575|85505|85618|85548|85529|85459|166
1609711200000|2021-01-03 22:00:00|85589|85519|85651.8|85451.6|85868.6|85612|85533.7|85352.6|2733
1609714800000|2021-01-03 23:00:00|85644.7|85460.2|85564.2|85514.2|85686.6|85587.5|85506.9|85392.6|14822
1609718400000|2021-01-04 00:00:00|85564|85514|85689.8|85639.8|85723.4|85673.4|85543.3|85467.7|12438
1609722000000|2021-01-04 01:00:00|85690.5|85640.5|85544.6|85494.6|85698.7|85648.7|85521|85473.7|15631
1609725600000|2021-01-04 02:00:00|85543.5|85493.5|85532.3|85482.3|85571.6|85521.6|85488.2|85451.6|15776
1609729200000|2021-01-04 03:00:00|85532.6|85482.6|85469|85331.9|85560.3|85510.3|85342.3|85255.4|14305
1609732800000|2021-01-04 04:00:00|85468.3|85339.4|85486.1|85436.1|85542.7|85460.4|85350.5|85273.5|15363
1609736400000|2021-01-04 05:00:00|85485.6|85435.6|85355.5|85305.5|85595.4|85505.4|85307.6|85252.5|19009
1609740000000|2021-01-04 06:00:00|85355.2|85305.2|85318.1|85268.1|85513.3|85463.3|85293.5|85255.2|15968
1609743600000|2021-01-04 07:00:00|85318.7|85268.7|85368.9|85343.9|85395.5|85370.5|85019.4|84994.4|16744
1609747200000|2021-01-04 08:00:00|85367.8|85342.8|85051.9|85026.9|85386.1|85361.1|85035.1|85010.1|19799
1609750800000|2021-01-04 09:00:00|85050.9|85025.9|84952.7|84927.7|85061.9|85036.9|84779.8|84754.8|17152
1609754400000|2021-01-04 10:00:00|84952.2|84927.2|84876|84851|84989.3|84964.3|84796|84771|16120
1609758000000|2021-01-04 11:00:00|84875.9|84850.9|84930.5|84905.5|84947.2|84922.2|84798.7|84773.7|15445
1609761600000|2021-01-04 12:00:00|84933.9|84908.9|85055.9|85030.9|85152.6|85127.6|84931.3|84906.3|18038
1609765200000|2021-01-04 13:00:00|85055.7|85030.7|84855.7|84830.7|85112|85087|84808.7|84783.7|21580
1609768800000|2021-01-04 14:00:00|84852.6|84827.6|84971.1|84946.1|85085.2|85050.7|84769.4|84724.2|22950
1609772400000|2021-01-04 15:00:00|84970.3|84945.3|85336.1|85311.1|85400.4|85369.4|84930.3|84895.9|24709
1609776000000|2021-01-04 16:00:00|85335|85310|85693.7|85668.7|85790.6|85740.6|85322.9|85294.9|22969
1609779600000|2021-01-04 17:00:00|85694.5|85669.5|85680.9|85655.9|85877.2|85836.6|85642.6|85605.7|19934
1609783200000|2021-01-04 18:00:00|85681.4|85656.4|85456.5|85431.5|85734.2|85690.3|85447.8|85416.5|15310
1609786800000|2021-01-04 19:00:00|85457|85432|85488.5|85438.5|85594.4|85552.8|85451.3|85414|13734
1609790400000|2021-01-04 20:00:00|85488.6|85438.6|85621.4|85571.4|86269.3|85706.3|85426.5|85388.3|14874
1609794000000|2021-01-04 21:00:00|85621.6|85571.6|85638.9|85463.1|85648.8|85598.8|85549.4|85424.5|12948
1609797600000|2021-01-04 22:00:00|85629.3|85454.4|85675.4|85348.7|85971.2|85552.7|85622.4|85293.5|2646
1609801200000|2021-01-04 23:00:00|85689.9|85344.8|85584.9|85534.9|85694.1|85595.8|85513.4|85344|11841
1609804800000|2021-01-05 00:00:00|85585.1|85535.1|85539.7|85489.7|85762.7|85589.9|85427|85298.8|14236
1609808400000|2021-01-05 01:00:00|85538.6|85488.6|85453.7|85268.8|85571.3|85491|85312.6|85179.9|18728
1609812000000|2021-01-05 02:00:00|85453|85269.8|85197.2|85147.2|85501.1|85393.5|85175|85125|18032
1609815600000|2021-01-05 03:00:00|85197.9|85147.9|85170.1|85120.1|85216.9|85166.9|85071.2|85021.2|13580
1609819200000|2021-01-05 04:00:00|85170.3|85120.3|85312.5|85149.1|85423.9|85314.5|85168.9|85107.4|17267
1609822800000|2021-01-05 05:00:00|85316.1|85148.8|85146.8|85096.8|85316.1|85211.1|85133.1|85083.1|13509
1609826400000|2021-01-05 06:00:00|85147.2|85097.2|85164.3|85114.3|85256.7|85206.7|85117.1|85067.1|12504
1609830000000|2021-01-05 07:00:00|85163.2|85113.2|85483.1|85458.1|85541.7|85507.1|85149.2|85099.2|16185
1609833600000|2021-01-05 08:00:00|85481.9|85456.9|85409.6|85359.6|85503|85472.4|85149|85099|20859
1609837200000|2021-01-05 09:00:00|85409.3|85359.3|85347.2|85322.2|85498.9|85462.5|85264.5|85237.6|16646
1609840800000|2021-01-05 10:00:00|85347.5|85322.5|85273.4|85248.4|85374.7|85349.7|85202.3|85177.3|14236
1609844400000|2021-01-05 11:00:00|85273.3|85248.3|85320.1|85295.1|85343.4|85303.6|85166.7|85118.6|16684
1609848000000|2021-01-05 12:00:00|85320.8|85295.8|85278.2|85253.2|85437.1|85399.1|85252.9|85216.1|20302
1609851600000|2021-01-05 13:00:00|85278.3|85253.3|85594.1|85544.1|85600.8|85564.3|85230.1|85181.2|21022
1609855200000|2021-01-05 14:00:00|85594.4|85544.4|85313.5|85263.5|85608.8|85563.7|85112.1|85062.1|22419
1609858800000|2021-01-05 15:00:00|85314.2|85264.2|85195.7|85170.7|85456|85419.9|85061.3|85022.9|23947
1609862400000|2021-01-05 16:00:00|85195.2|85170.2|84932.1|84907.1|85226.7|85180.4|84849.7|84822.1|21734
1609866000000|2021-01-05 17:00:00|84944.5|84894.5|84791.8|84741.8|84975.4|84925.4|84735.5|84685.5|18084
1609869600000|2021-01-05 18:00:00|84791.1|84741.1|84761.6|84711.6|84810.9|84764.1|84673.8|84635.8|12738
1609873200000|2021-01-05 19:00:00|84760.7|84710.7|84620.7|84595.7|84776.5|84739.2|84616.2|84580.3|11247
1609876800000|2021-01-05 20:00:00|84619.6|84594.6|84714|84664|84715.9|84681.4|84610.8|84560.8|15554
1609880400000|2021-01-05 21:00:00|84714.2|84664.2|84749.5|84597.3|84765.7|84721.6|84672.7|84556.8|12317
1609884000000|2021-01-05 22:00:00|84769.1|84600.9|84804.7|84608.2|84872.1|84674.1|84750.3|84521|3206
1609887600000|2021-01-05 23:00:00|84806.8|84605.5|84763.9|84624.8|84808.7|84726|84680|84590.8|8436
1609891200000|2021-01-06 00:00:00|84763.8|84624.3|84661.2|84611.2|84800.9|84732.1|84533.2|84431.7|13442
1609894800000|2021-01-06 01:00:00|84662.4|84612.4|84818.8|84768.8|84956.9|84906.9|84618.5|84504.7|21332
1609898400000|2021-01-06 02:00:00|84818.2|84768.2|84975.5|84925.5|85003.9|84953.9|84737|84634.5|16577
1609902000000|2021-01-06 03:00:00|84975.9|84925.9|84867|84817|85005.2|84955.2|84790.8|84693.7|16324
1609905600000|2021-01-06 04:00:00|84869|84819|84720.3|84670.3|84973.9|84876.4|84596.7|84513.8|18096
1609909200000|2021-01-06 05:00:00|84719.5|84669.5|84630.6|84580.6|84776.1|84683|84584.1|84507.7|17563
1609912800000|2021-01-06 06:00:00|84629.8|84579.8|84444.7|84394.7|84646.7|84596.7|84436.5|84386.5|15338
1609916400000|2021-01-06 07:00:00|84448.5|84398.5|84279|84229|84505.1|84455.1|84178.1|84128.1|19988
1609920000000|2021-01-06 08:00:00|84279.4|84229.4|84461.3|84436.3|84494.4|84450.6|84208.2|84173.1|20845
1609923600000|2021-01-06 09:00:00|84463|84438|84098.8|84048.8|84520.9|84480.2|84070.9|84020.9|19240
1609927200000|2021-01-06 10:00:00|84099.9|84049.9|83988|83963|84151.1|84116.4|83915.8|83888.5|17613
1609930800000|2021-01-06 11:00:00|83988.5|83963.5|84119.6|84094.6|84163.1|84127.2|83966.4|83941.4|17061
1609934400000|2021-01-06 12:00:00|84118.4|84093.4|84223.5|84173.5|84297.2|84247.2|83950.8|83920.3|19814
1609938000000|2021-01-06 13:00:00|84225.5|84175.5|84390.3|84340.3|84436.8|84396.1|84018.4|83983.3|21197
1609941600000|2021-01-06 14:00:00|84390.4|84340.4|84274.9|84224.9|84705.5|84655.5|84117.8|84067.8|18437
1609945200000|2021-01-06 15:00:00|84277.1|84227.1|84425.2|84375.2|84477.7|84427.7|84140.9|84090.9|19712
1609948800000|2021-01-06 16:00:00|84424.4|84374.4|84235.6|84185.6|84559.9|84509.9|84189.8|84157.1|20878
1609952400000|2021-01-06 17:00:00|84235.5|84185.5|84152.4|84102.4|84266.9|84217.5|84090.3|84048.6|14316
1609956000000|2021-01-06 18:00:00|84152.7|84102.7|84085.6|84035.6|84178.2|84131.1|84021.7|83987.1|14633
1609959600000|2021-01-06 19:00:00|84083.1|84033.1|84296.2|84246.2|84461.9|84422|84071.8|84011.8|20791
1609963200000|2021-01-06 20:00:00|84295.7|84245.7|84189.3|84139.3|84351|84301|84067.1|84017.1|24043
1609966800000|2021-01-06 21:00:00|84182.1|84132.1|84203.4|84030.1|84226.8|84167.2|84118.1|84004|11204
1609970400000|2021-01-06 22:00:00|84164.4|84020.5|84145.1|83981.9|84257.3|84026.9|84122.2|83893.4|3490
1609974000000|2021-01-06 23:00:00|84140.9|83978.4|84022.8|83972.8|84196.2|84034.1|84012.9|83917.3|16203
1609977600000|2021-01-07 00:00:00|84024.7|83974.7|84110.6|84060.6|84175.5|84117.9|84017.7|83932.1|11155
1609981200000|2021-01-07 01:00:00|84110.4|84060.4|84123.8|84073.8|84173.9|84123.9|84075.5|83991.8|13165
1609984800000|2021-01-07 02:00:00|84121.4|84071.4|84132.5|84082.5|84243.9|84152.4|84063.7|83987.9|16012
1609988400000|2021-01-07 03:00:00|84131.4|84081.4|84068.6|84018.6|84191.5|84099.5|84067.5|83984.8|13631
1609992000000|2021-01-07 04:00:00|84068.5|84018.5|84115|84065|84163.5|84113.5|84033.7|83953.5|8233
1609995600000|2021-01-07 05:00:00|84114.9|84064.9|84235.8|84185.8|84255.8|84205.8|84058.6|84008.6|12435
1609999200000|2021-01-07 06:00:00|84235.5|84185.5|84068.4|84018.4|84314|84249.2|84066.2|83962.5|9478
1610002800000|2021-01-07 07:00:00|84069.4|84019.4|84129|84104|84174|84139|84026.6|83858.3|15715
1610006400000|2021-01-07 08:00:00|84128.8|84103.8|84247.1|84197.1|84394.2|84349.1|84082.1|84044.6|20973
1610010000000|2021-01-07 09:00:00|84246.6|84196.6|84401.4|84351.4|84411|84361|84144.3|84101.3|19615
1610013600000|2021-01-07 10:00:00|84401|84351|84701.1|84651.1|84759.6|84724|84274.5|84224.5|20026
1610017200000|2021-01-07 11:00:00|84699.8|84649.8|84608.4|84558.4|84717.8|84676.4|84535.1|84485.1|17937
1610020800000|2021-01-07 12:00:00|84608.8|84558.8|84386.3|84336.3|84684.5|84634.5|84287.7|84242.7|17268
1610024400000|2021-01-07 13:00:00|84386|84336|84447.7|84397.7|84468.2|84430.9|84232.1|84196.4|18026
1610028000000|2021-01-07 14:00:00|84447.2|84397.2|84438.6|84388.6|84552.3|84502.3|84265.3|84215.3|22112
1610031600000|2021-01-07 15:00:00|84441.1|84391.1|84466.7|84441.7|84509.3|84473.5|84287.4|84237.4|22149
1610035200000|2021-01-07 16:00:00|84464.8|84439.8|84416.4|84391.4|84509.5|84484.5|84308.5|84262.2|19085
1610038800000|2021-01-07 17:00:00|84415|84390|84503.6|84453.6|84645.1|84595.1|84389.6|84352.3|15621
1610042400000|2021-01-07 18:00:00|84503.3|84453.3|84362.1|84312.1|84534.9|84485.2|84325.9|84275.9|13827
1610046000000|2021-01-07 19:00:00|84362.2|84312.2|84394.4|84344.4|84420.1|84370.1|84331.5|84281.5|12157
1610049600000|2021-01-07 20:00:00|84394.5|84344.5|84367.6|84317.6|84562|84490.2|84351.6|84301.6|12356
1610053200000|2021-01-07 21:00:00|84367.7|84317.7|84302.1|84252.1|84451.6|84388.1|84248.2|84198.2|12991
1610056800000|2021-01-07 22:00:00|84382.4|84210.4|84611.4|84237.6|84704.3|84336.9|84368.5|84065|2504
1610060400000|2021-01-07 23:00:00|84598.2|84239.7|84343.1|84293.1|84605.2|84314.2|84322.6|84204|11393
1610064000000|2021-01-08 00:00:00|84342.9|84292.9|84569.7|84443.4|84600.1|84489.2|84308.4|84228.4|14365
1610067600000|2021-01-08 01:00:00|84529.9|84479.9|84494.7|84444.7|84746.9|84606.5|84390.6|84309.7|19456
1610071200000|2021-01-08 02:00:00|84497.1|84447.1|84361|84311|84522.3|84461.3|84337.4|84287.4|14261
1610074800000|2021-01-08 03:00:00|84361.4|84311.4|84333|84283|84504.7|84374.6|84306.5|84249.4|15869
1610078400000|2021-01-08 04:00:00|84332.4|84282.4|84331.7|84281.7|84458.5|84360.2|84319.6|84245.9|16314
1610082000000|2021-01-08 05:00:00|84332.4|84282.4|84327.7|84277.7|84380.8|84293.7|84230|84177.9|15938
1610085600000|2021-01-08 06:00:00|84328|84278|84384|84213.9|84389.4|84278.1|84212.7|84162.7|15215
1610089200000|2021-01-08 07:00:00|84369.3|84217.1|84488.8|84438.8|84587.1|84552.5|84186.6|84152.6|16251
1610092800000|2021-01-08 08:00:00|84489.7|84439.7|84538.1|84488.1|84669.3|84637.3|84446.2|84405.4|21609
1610096400000|2021-01-08 09:00:00|84536.9|84486.9|84425.7|84375.7|84632.8|84582.8|84398.8|84354.6|18077
1610100000000|2021-01-08 10:00:00|84421.8|84371.8|84385.8|84360.8|84484|84446.7|84378.1|84344.4|14834
1610103600000|2021-01-08 11:00:00|84385.7|84360.7|84105.6|84080.6|84445.8|84420.8|84082.6|84054.8|15805
1610107200000|2021-01-08 12:00:00|84105.7|84080.7|83905.1|83880.1|84140|84115|83876.2|83851.2|16895
1610110800000|2021-01-08 13:00:00|83904.9|83879.9|83843.1|83793.1|84119.6|84069.6|83698|83648|22409
1610114400000|2021-01-08 14:00:00|83845.1|83795.1|84004.7|83954.7|84088.7|84049.6|83646.9|83596.9|24468
1610118000000|2021-01-08 15:00:00|84006.3|83956.3|84074.6|84024.6|84437|84387|83937.7|83887.7|24533
1610121600000|2021-01-08 16:00:00|84074.1|84024.1|84112.4|84062.4|84358.9|84308.9|84005.9|83955.9|24348
1610125200000|2021-01-08 17:00:00|84115|84065|84268.7|84218.7|84304.7|84267.8|84103.1|84053.1|17400
1610128800000|2021-01-08 18:00:00|84268.9|84218.9|84711.5|84661.5|84829.6|84779.6|84230.7|84180.7|18078
1610132400000|2021-01-08 19:00:00|84712.6|84662.6|84443.2|84393.2|84712.6|84662.6|84412.5|84362.5|14649
1610136000000|2021-01-08 20:00:00|84441.5|84391.5|84294.9|84244.9|84578.1|84445.2|84280.6|84230.6|12649
1610139600000|2021-01-08 21:00:00|84296.1|84246.1|84264|84214|84483|84315.2|84207.2|83918|9469
1610312400000|2021-01-10 21:00:00|84701.1|84113.1|84660.6|84122.6|84710.9|84151.2|84627|84039|20
1610316000000|2021-01-10 22:00:00|84696.2|84108.2|84683.6|84120.6|84742.9|84203.9|84598.7|84010.7|912
1610319600000|2021-01-10 23:00:00|84683.4|84120.4|84708.5|84658.5|84892|84717.8|84295.2|84115.4|13269
1610323200000|2021-01-11 00:00:00|84712.5|84662.5|84754.1|84704.1|84887.4|84837.4|84600.7|84550.7|12853
1610326800000|2021-01-11 01:00:00|84754.9|84704.9|84951|84901|85010.4|84914|84734.9|84667.4|13852
1610330400000|2021-01-11 02:00:00|84991.5|84860.6|84959.7|84909.7|85184|85097.3|84939.4|84823.7|15219
1610334000000|2021-01-11 03:00:00|84961.3|84911.3|85114.9|85064.9|85203.1|85124.4|84950.1|84836.5|13579
1610337600000|2021-01-11 04:00:00|85115.3|85065.3|85234.8|85184.8|85308.6|85229.9|85085.7|85035.7|12221
1610341200000|2021-01-11 05:00:00|85234.4|85184.4|85200.9|85150.9|85290.5|85228.3|85178.8|85139|12803
1610344800000|2021-01-11 06:00:00|85201.1|85151.1|85095.1|84919.9|85262.7|85212.7|85043.2|84890.7|13333
1610348400000|2021-01-11 07:00:00|85059.1|85009.1|85147.9|85122.9|85245.7|85201|85020.8|84969.8|16104
1610352000000|2021-01-11 08:00:00|85147|85122|84963.4|84913.4|85147|85122|84846.1|84808.1|20593
1610355600000|2021-01-11 09:00:00|84963.2|84913.2|85189.4|85139.4|85249.5|85213.5|84905.8|84875.2|18537
1610359200000|2021-01-11 10:00:00|85189.5|85139.5|85019.1|84969.1|85266.7|85216.7|84988.8|84938.8|16606
1610362800000|2021-01-11 11:00:00|85020.7|84970.7|85178.5|85153.5|85217.4|85172.9|84974.8|84934.5|14922
1610366400000|2021-01-11 12:00:00|85178.9|85153.9|85112|85087|85336.1|85297.4|85103.4|85066.1|18659
1610370000000|2021-01-11 13:00:00|85110.8|85085.8|85675.7|85650.7|85704.8|85679.8|85100.7|85075.7|20340
1610373600000|2021-01-11 14:00:00|85675.5|85650.5|85774.2|85724.2|85900.3|85850.3|85475.8|85438.7|20601
1610377200000|2021-01-11 15:00:00|85774.4|85724.4|85444.6|85419.6|85883.4|85833.4|85416.7|85374.9|23834
1610380800000|2021-01-11 16:00:00|85446.5|85421.5|85231|85181|85595.7|85550.5|85187.5|85137.5|22351
1610384400000|2021-01-11 17:00:00|85231.4|85181.4|85202.4|85152.4|85265.8|85215.8|85143.5|85093.5|17198
1610388000000|2021-01-11 18:00:00|85205.4|85155.4|85259.7|85209.7|85291.9|85241.9|85195.3|85146.1|14877
1610391600000|2021-01-11 19:00:00|85259.1|85209.1|85224|85174|85300.8|85250.8|85173.9|85136.8|12923
1610395200000|2021-01-11 20:00:00|85225.3|85175.3|85375.1|85325.1|85465.2|85394.2|85204.7|85160.2|13018
1610398800000|2021-01-11 21:00:00|85377.1|85327.1|85437.9|85286.5|85495.4|85374.1|85312.4|85262.4|7017
1610402400000|2021-01-11 22:00:00|85475|85274.9|85600.9|85248.3|85763.6|85321.6|85458.6|85187.8|1780
1610406000000|2021-01-11 23:00:00|85588.2|85250.2|85351.3|85183.1|85720.6|85476.4|85298.6|85163.9|14242
1610409600000|2021-01-12 00:00:00|85349.5|85185.9|85309.7|85259.7|85459.6|85368.9|85295.1|85171|13065
1610413200000|2021-01-12 01:00:00|85310|85260|85350.9|85300.9|85450.6|85400.6|85271.7|85221.7|14517
1610416800000|2021-01-12 02:00:00|85349.7|85299.7|85406.4|85356.4|85431.3|85381.3|85348.6|85298.6|12361
1610420400000|2021-01-12 03:00:00|85406.5|85356.5|85363|85313|85419.5|85369.5|85342.3|85292.3|13371
1610424000000|2021-01-12 04:00:00|85363.1|85313.1|85483.8|85433.8|85536.8|85463.5|85351.8|85301.8|12536
1610427600000|2021-01-12 05:00:00|85483|85433|85298|85248|85509.3|85459.3|85283.8|85233.8|15501
1610431200000|2021-01-12 06:00:00|85298.8|85248.8|85295.5|85103.2|85353.8|85271|85131.9|85081.9|15487
1610434800000|2021-01-12 07:00:00|85290.1|85102.7|84948.9|84923.9|85341.8|85172.4|84827.1|84786.9|17968
1610438400000|2021-01-12 08:00:00|84948.4|84923.4|85076.6|85051.6|85226.3|85176.3|84927.8|84891|19037
1610442000000|2021-01-12 09:00:00|85091.4|85041.4|85011.7|84986.7|85218.1|85175.4|84869.8|84844.8|20181
1610445600000|2021-01-12 10:00:00|85011.4|84986.4|85230.7|85180.7|85236.1|85203.1|84986.8|84950.4|17682
1610449200000|2021-01-12 11:00:00|85228.7|85178.7|85422.6|85372.6|85551.1|85503.5|85203.5|85153.5|16832
1610452800000|2021-01-12 12:00:00|85422.2|85372.2|85281.8|85256.8|85489.3|85439.3|85266|85241|20256
1610456400000|2021-01-12 13:00:00|85283.4|85258.4|85418.7|85368.7|85567.6|85517.6|85271.2|85222.9|22101
1610460000000|2021-01-12 14:00:00|85420.5|85370.5|85364.5|85314.5|85499|85456|85260.7|85213.5|22877
1610463600000|2021-01-12 15:00:00|85367.1|85317.1|85286.6|85261.6|85380.3|85340.3|85080|85032.4|21530
1610467200000|2021-01-12 16:00:00|85286.1|85261.1|85054.3|85004.3|85334.3|85294.1|85052.9|85002.9|21356
1610470800000|2021-01-12 17:00:00|85054|85004|85017.9|84967.9|85255|85205|84990.7|84940.7|17530
1610474400000|2021-01-12 18:00:00|85018|84968|84903.7|84853.7|85052.9|85002.9|84836.9|84786.9|16154
1610478000000|2021-01-12 19:00:00|84903.5|84853.5|84681.4|84631.4|84903.6|84853.6|84630.6|84585|17801
1610481600000|2021-01-12 20:00:00|84682.1|84632.1|84627.1|84577.1|84697.4|84647.4|84537.5|84487.5|14265
1610485200000|2021-01-12 21:00:00|84622.6|84572.6|84502.6|84452.6|84640.1|84584|84476.1|84381.7|12254
1610488800000|2021-01-12 22:00:00|84499.2|84449.2|84623.6|84465.1|84736.3|84494.3|84486.2|84325.2|5579
1610492400000|2021-01-12 23:00:00|84624.9|84467.7|84491.8|84441.8|84658.8|84506.7|84491|84423|9605
1610496000000|2021-01-13 00:00:00|84491.9|84441.9|84508.5|84458.5|84518.2|84468.2|84395|84345|15771
1610499600000|2021-01-13 01:00:00|84508.9|84458.9|84404.6|84354.6|84539.5|84489.5|84373.3|84323.3|14629
1610503200000|2021-01-13 02:00:00|84403.8|84353.8|84395.5|84345.5|84423.6|84373.6|84298.3|84248.3|17245
1610506800000|2021-01-13 03:00:00|84396.4|84346.4|84256.6|84206.6|84405.2|84355.2|84209|84159|14525
1610510400000|2021-01-13 04:00:00|84256.3|84206.3|84315|84265|84318.7|84268.7|84247.6|84197.6|11764
1610514000000|2021-01-13 05:00:00|84314.9|84264.9|84409|84359|84415.7|84365.7|84280|84230|12714
1610517600000|2021-01-13 06:00:00|84408.5|84358.5|84357.1|84307.1|84417.5|84367.5|84297.4|84247.4|15664
1610521200000|2021-01-13 07:00:00|84355.3|84305.3|84481.6|84456.6|84500.5|84463.2|84283.3|84250.1|15775
1610524800000|2021-01-13 08:00:00|84481.1|84456.1|84624|84574|84754.6|84711.9|84426.5|84376.5|19963
1610528400000|2021-01-13 09:00:00|84622.5|84572.5|84540.3|84490.3|84674.2|84624.2|84501|84452.3|16861
1610532000000|2021-01-13 10:00:00|84540.7|84490.7|84667|84642|84798.2|84760.9|84532.6|84482.6|15265
1610535600000|2021-01-13 11:00:00|84666.8|84641.8|84860.9|84835.9|84873.9|84848.9|84648.2|84606.4|14816
1610539200000|2021-01-13 12:00:00|84863.4|84838.4|84871.6|84846.6|84991.7|84955.9|84817.5|84782.1|17851
1610542800000|2021-01-13 13:00:00|84871.9|84846.9|84917.7|84867.7|85043.9|85010.3|84730.4|84689.6|19412
1610546400000|2021-01-13 14:00:00|84918|84868|85004.1|84954.1|85184.8|85134.8|84836.2|84786.2|21703
1610550000000|2021-01-13 15:00:00|85002.8|84952.8|84862.5|84837.5|85099.4|85063.3|84684.3|84643.8|21325
1610553600000|2021-01-13 16:00:00|84863|84838|84882.9|84857.9|85024.4|84989.6|84830.9|84791.8|19430
1610557200000|2021-01-13 17:00:00|84881.1|84856.1|84774|84724|85121.2|85071.2|84709.1|84659.1|18342
1610560800000|2021-01-13 18:00:00|84772.8|84722.8|84726|84676|84774.6|84724.6|84636.1|84587.2|17732
1610564400000|2021-01-13 19:00:00|84724.7|84674.7|84800.4|84750.4|84804.3|84754.3|84674|84633.4|14189
1610568000000|2021-01-13 20:00:00|84800.3|84750.3|84835.7|84785.7|84906.1|84856.1|84756|84706|13809
1610571600000|2021-01-13 21:00:00|84838.5|84788.5|84888.2|84589.1|85059.2|84858.4|84744.1|84433.2|14450
1610575200000|2021-01-13 22:00:00|84885.2|84588.1|84952.1|84528.2|85044|84670.5|84850.5|84406.9|3603
1610578800000|2021-01-13 23:00:00|84939.7|84534.2|84740.7|84604|84986.2|84677.3|84676.5|84491.7|13067
1610582400000|2021-01-14 00:00:00|84739.1|84604.1|84740.4|84608.2|84824.8|84668|84610.4|84515.2|12979
1610586000000|2021-01-14 01:00:00|84738.5|84609.2|84583.3|84533.3|84779.2|84645.8|84531|84481|11861
1610589600000|2021-01-14 02:00:00|84582.9|84532.9|84709.7|84659.7|84935.7|84802.9|84499.5|84449.5|16924
1610593200000|2021-01-14 03:00:00|84709.8|84659.8|84732.9|84682.9|84783.9|84733.9|84677.9|84627.9|13473
1610596800000|2021-01-14 04:00:00|84732.8|84682.8|84653.5|84603.5|84747.6|84697.6|84647.9|84597.9|8965
1610600400000|2021-01-14 05:00:00|84652.7|84602.7|84646.2|84596.2|84777.3|84712.1|84640.4|84590.4|16094
1610604000000|2021-01-14 06:00:00|84648.2|84598.2|84692.3|84642.3|84693.6|84643.6|84638.4|84588.4|9316
1610607600000|2021-01-14 07:00:00|84691.7|84641.7|84796.7|84771.7|84860.7|84831.1|84661.7|84631.7|14356
1610611200000|2021-01-14 08:00:00|84796|84771|84629.4|84579.4|84825|84788.1|84543.6|84504.2|19545
1610614800000|2021-01-14 09:00:00|84629.3|84579.3|84598.5|84573.5|84847.3|84798.8|84586.3|84561.3|16198
1610618400000|2021-01-14 10:00:00|84597.1|84572.1|84752.6|84702.6|84811.1|84769.6|84582.1|84545.2|14369
1610622000000|2021-01-14 11:00:00|84751.8|84701.8|84876.1|84826.1|84964.2|84925|84706.6|84674.5|15085
1610625600000|2021-01-14 12:00:00|84876|84826|84964.8|84914.8|84994.3|84944.3|84786.6|84749.5|17231
1610629200000|2021-01-14 13:00:00|84962.2|84912.2|85239|85189|85246.7|85196.7|84939.5|84889.5|23158
1610632800000|2021-01-14 14:00:00|85239.1|85189.1|85098.8|85048.8|85278.6|85228.6|84997.6|84958.6|21945
1610636400000|2021-01-14 15:00:00|85099.1|85049.1|84770.8|84745.8|85156.9|85106.9|84765.8|84729.8|22845
1610640000000|2021-01-14 16:00:00|84771.6|84746.6|84635.1|84585.1|84890|84840|84597.8|84547.8|19997
1610643600000|2021-01-14 17:00:00|84635.9|84585.9|84526.6|84476.6|84677.2|84627.2|84391.7|84341.7|17779
1610647200000|2021-01-14 18:00:00|84526.4|84476.4|84667|84617|84668.4|84618.4|84466.2|84416.2|20593
1610650800000|2021-01-14 19:00:00|84666.8|84616.8|84672.1|84622.1|84703.7|84656.5|84608.9|84566.9|16929
1610654400000|2021-01-14 20:00:00|84671.7|84621.7|84615.9|84565.9|84746|84705.5|84550.7|84500.7|16278
1610658000000|2021-01-14 21:00:00|84615.7|84565.7|84703.9|84536.1|84796|84645.5|84582.5|84476.4|11398
1610661600000|2021-01-14 22:00:00|84702.9|84512.9|84755.4|84585.2|84894.5|84588.3|84702.5|84383.1|3870
1610665200000|2021-01-14 23:00:00|84755.5|84585.3|84728.8|84678.8|84778|84685.3|84661.9|84526.4|24848
1610668800000|2021-01-15 00:00:00|84724.3|84674.3|84724.3|84674.3|84765|84694.7|84605.6|84555.6|14620
1610672400000|2021-01-15 01:00:00|84725|84675|84788.9|84738.9|84826.8|84763.8|84693.5|84643.5|15479
1610676000000|2021-01-15 02:00:00|84794.4|84744.4|84784.2|84734.2|84873.2|84823.2|84772.2|84722.2|12403
1610679600000|2021-01-15 03:00:00|84783.6|84733.6|84812.9|84762.9|84813.7|84763.7|84717.5|84621.8|12392
1610683200000|2021-01-15 04:00:00|84811.9|84761.9|84864.5|84814.5|84989.1|84923.8|84787.6|84700.9|13272
1610686800000|2021-01-15 05:00:00|84864.3|84814.3|85033|84983|85057.3|85007.3|84840.6|84755|14458
1610690400000|2021-01-15 06:00:00|85033.3|84983.3|85071.4|85021.4|85097.2|85053|84998.1|84948.1|14868
1610694000000|2021-01-15 07:00:00|85074.4|85024.4|85043.2|84993.2|85079.6|85037.9|84949.3|84902.5|14517
1610697600000|2021-01-15 08:00:00|85042.8|84992.8|85131.7|85106.7|85170.5|85141.3|84910.6|84860.6|18274
1610701200000|2021-01-15 09:00:00|85142.4|85092.4|85045.5|84995.5|85150.9|85100.9|84985.9|84949.4|15123
1610704800000|2021-01-15 10:00:00|85045.6|84995.6|84995.1|84945.1|85075.3|85035.2|84867.3|84838|15206
1610708400000|2021-01-15 11:00:00|84994.6|84944.6|85131.7|85106.7|85175.4|85134.1|84980.9|84939.1|15053
1610712000000|2021-01-15 12:00:00|85132|85107|85108.4|85083.4|85265.2|85227.1|85056.2|85019.5|19339
1610715600000|2021-01-15 13:00:00|85110.2|85085.2|85265.8|85215.8|85267.8|85217.8|84990.6|84959.2|19962
1610719200000|2021-01-15 14:00:00|85263.8|85213.8|85331.5|85281.5|85397.1|85359.6|85054.2|85016.4|22466
1610722800000|2021-01-15 15:00:00|85333.4|85283.4|85560.5|85510.5|85849.5|85799.5|85243.2|85195.8|24523
1610726400000|2021-01-15 16:00:00|85561.7|85511.7|85394.6|85344.6|85765.7|85715.7|85368.1|85318.1|22393
1610730000000|2021-01-15 17:00:00|85394|85344|85460.5|85410.5|85534.2|85484.2|85316.2|85279.3|18386
1610733600000|2021-01-15 18:00:00|85461|85411|85593.9|85543.9|85633|85601.8|85457.9|85407.9|16596
1610737200000|2021-01-15 19:00:00|85593.3|85543.3|85624.3|85574.3|85625.7|85577.1|85558.9|85514.3|13455
1610740800000|2021-01-15 20:00:00|85624.9|85574.9|85720.3|85670.3|85750.6|85685.5|85567.5|85517.5|16672
1610744400000|2021-01-15 21:00:00|85715.2|85665.2|85728.5|85678.5|85772|85722|85681.5|85631.5|8267
1610917200000|2021-01-17 21:00:00|85635.1|85565.1|85624|85554|85918.3|85570.5|85602.4|85330.1|107
1610920800000|2021-01-17 22:00:00|85812.8|85394.9|85862.2|85412|85884.6|85611.7|85624|85354.3|1568
1610924400000|2021-01-17 23:00:00|85866.4|85415.2|85855.9|85689.9|85875.8|85710.4|85625.9|85388.1|15681
1610928000000|2021-01-18 00:00:00|85854.9|85690.3|85781.5|85731.5|85878.5|85803.7|85751.7|85617.6|12074
1610931600000|2021-01-18 01:00:00|85784.8|85734.8|85747.2|85697.2|85823.5|85773.5|85735.5|85685.5|12876
1610935200000|2021-01-18 02:00:00|85746.5|85696.5|85729.4|85679.4|85794.6|85744.6|85711.9|85661.9|11844
1610938800000|2021-01-18 03:00:00|85729.1|85679.1|85792.6|85742.6|85831.3|85781.3|85726.1|85676.1|11798
1610942400000|2021-01-18 04:00:00|85792.7|85742.7|85899.5|85849.5|85952|85902|85787.7|85737.7|13123
1610946000000|2021-01-18 05:00:00|85899.4|85849.4|85870.4|85820.4|85950|85900|85867.3|85817.3|11644
1610949600000|2021-01-18 06:00:00|85871.6|85821.6|85889|85839|85917.1|85867.1|85859.1|85809.1|10124
1610953200000|2021-01-18 07:00:00|85888.7|85838.7|86228|86178|86260.1|86218.4|85786.5|85746.9|17180
1610956800000|2021-01-18 08:00:00|86234.4|86184.4|86129.5|86079.5|86261.2|86211.2|85969.4|85931.4|18600
1610960400000|2021-01-18 09:00:00|86130.7|86080.7|86463.4|86413.4|86481.5|86442.8|86017.3|85981.2|17603
1610964000000|2021-01-18 10:00:00|86463.6|86413.6|86325|86275|86469|86427.5|86308.3|86258.3|14182
1610967600000|2021-01-18 11:00:00|86324.8|86274.8|86070.6|86045.6|86339.8|86289.8|86051.5|86008.9|15421
1610971200000|2021-01-18 12:00:00|86076.6|86026.6|86186.4|86136.4|86217.8|86178.8|85982.6|85941.3|17802
1610974800000|2021-01-18 13:00:00|86185|86135|85990|85940|86218.6|86168.6|85955.9|85905.9|15184
1610978400000|2021-01-18 14:00:00|85989.5|85939.5|85928.6|85878.6|86157.4|86119.3|85886.1|85848|15636
1610982000000|2021-01-18 15:00:00|85928.4|85878.4|85937.3|85887.3|86142.6|86092.6|85895.6|85845.6|15733
1610985600000|2021-01-18 16:00:00|85938.6|85888.6|85933.4|85883.4|86002.8|85952.8|85880.8|85830.8|14046
1610989200000|2021-01-18 17:00:00|85934.3|85884.3|85969|85919|86014.1|85964.1|85911.3|85861.3|12845
1610992800000|2021-01-18 18:00:00|85970|85920|85977|85927|86023.6|85973.6|85945.1|85895.1|12187
1610996400000|2021-01-18 19:00:00|85976.4|85926.4|85953.1|85903.1|85977|85927|85907.7|85857.7|16189
1611000000000|2021-01-18 20:00:00|85953.2|85903.2|85942.4|85892.4|85984.3|85919.1|85914.7|85836.2|19249
1611003600000|2021-01-18 21:00:00|85947.6|85897.6|86039.4|85855.2|86216.3|85934.2|85904.2|85790.2|13105
1611007200000|2021-01-18 22:00:00|86050.3|85833.2|86099.8|85900.4|86205.3|85919.7|86022.5|85809.1|2081
1611010800000|2021-01-18 23:00:00|86100.7|85891.2|85982.3|85932.3|86133.5|85960.2|85972.9|85871.3|11261
1611014400000|2021-01-19 00:00:00|85981.9|85931.9|85804.4|85754.4|86022.3|85940.8|85722.6|85672.6|16395
1611018000000|2021-01-19 01:00:00|85804.8|85754.8|85677.5|85627.5|85830.2|85780.2|85607.5|85557.5|14563
1611021600000|2021-01-19 02:00:00|85678.7|85628.7|85607.5|85557.5|85786.5|85729.4|85577.7|85527.7|15093
1611025200000|2021-01-19 03:00:00|85607|85557|85565.5|85515.5|85638.9|85588.9|85484.4|85434.4|12562
1611028800000|2021-01-19 04:00:00|85565.3|85515.3|85605.1|85555.1|85693.3|85627.7|85561.5|85511.5|10091
1611032400000|2021-01-19 05:00:00|85606.7|85556.7|85633.7|85583.7|85672.2|85622.2|85595.6|85545.6|11864
1611036000000|2021-01-19 06:00:00|85633.8|85583.8|85590.2|85540.2|85721.6|85671.6|85575.3|85525.3|13009
1611039600000|2021-01-19 07:00:00|85590.8|85540.8|85481.9|85456.9|85751.6|85701.6|85421.1|85371.1|15522
1611043200000|2021-01-19 08:00:00|85480.9|85455.9|85641.3|85616.3|85660.1|85621.5|85346.5|85307.9|17006
1611046800000|2021-01-19 09:00:00|85640.5|85615.5|85621.6|85571.6|85739.3|85702.4|85510.3|85485.3|15869
1611050400000|2021-01-19 10:00:00|85621.8|85571.8|85433|85408|85627.7|85577.7|85353.9|85310.1|16047
1611054000000|2021-01-19 11:00:00|85432.5|85407.5|85283.6|85258.6|85442|85408.1|85225.6|85186.3|13837
1611057600000|2021-01-19 12:00:00|85282.8|85257.8|85308.6|85283.6|85401.2|85365.7|85179.1|85154.1|16045
1611061200000|2021-01-19 13:00:00|85306|85281|85316.8|85291.8|85356.7|85315.9|85225.9|85189.2|18915
1611064800000|2021-01-19 14:00:00|85317|85292|85486.9|85461.9|85517.4|85487.3|85160.2|85122.1|20196
1611068400000|2021-01-19 15:00:00|85488.5|85463.5|85372.2|85347.2|85542.7|85504.8|85345.5|85308.7|20884
1611072000000|2021-01-19 16:00:00|85372.3|85347.3|85356.6|85331.6|85509.7|85459.7|85302.8|85267.4|21564
1611075600000|2021-01-19 17:00:00|85369.1|85319.1|85388.2|85338.2|85550|85466.6|85351.8|85307.4|15274
1611079200000|2021-01-19 18:00:00|85388.1|85338.1|85444.8|85394.8|85507.1|85433.4|85361.9|85319.8|15422
1611082800000|2021-01-19 19:00:00|85444.1|85394.1|85442.2|85392.2|85488|85438|85397.2|85347.2|13980
1611086400000|2021-01-19 20:00:00|85442|85392|85393.1|85343.1|85504.1|85429.2|85388.2|85322|14149
1611090000000|2021-01-19 21:00:00|85394.5|85344.5|85496.5|85343.7|85498.2|85410.1|85390.9|85317.6|8838
1611093600000|2021-01-19 22:00:00|85503.7|85343.4|85449|85399|85566.7|85409.4|85440.3|85221.7|3023
1611097200000|2021-01-19 23:00:00|85449.1|85399.1|85228.4|85178.4|85496|85408.2|85172.4|85102.5|16950
1611100800000|2021-01-20 00:00:00|85224.6|85174.6|85280|85230|85366.8|85316.8|85195.6|85137.4|13997
1611104400000|2021-01-20 01:00:00|85279.4|85229.4|85287.2|85237.2|85348.7|85298.7|85230.5|85138|15675
1611108000000|2021-01-20 02:00:00|85287.6|85237.6|85183.6|85133.6|85297.1|85247.1|85119.9|85059.1|10276
1611111600000|2021-01-20 03:00:00|85183.3|85133.3|85201.4|85151.4|85258.6|85208.6|85137.4|85084|10662
1611115200000|2021-01-20 04:00:00|85201.6|85151.6|85216.9|85166.9|85314.4|85229.9|85175.2|85097.3|9714
1611118800000|2021-01-20 05:00:00|85216.6|85166.6|85190.3|85140.3|85334.5|85241.3|85169.6|85119.6|11433
1611122400000|2021-01-20 06:00:00|85190.2|85140.2|85115.4|85065.4|85286.3|85236.3|85029.5|84979.5|13881
1611126000000|2021-01-20 07:00:00|85114.3|85064.3|85025.5|85000.5|85173.3|85134.5|84982.6|84936.7|14045
1611129600000|2021-01-20 08:00:00|85025.1|85000.1|85127.6|85077.6|85189.6|85152.8|84997.8|84959.6|17764
1611133200000|2021-01-20 09:00:00|85128.1|85078.1|85175.3|85125.3|85338.4|85305.3|85062.7|85037.7|17611
1611136800000|2021-01-20 10:00:00|85175|85125|85114.4|85089.4|85370.9|85344|85056.7|85026.3|17248
1611140400000|2021-01-20 11:00:00|85113.3|85088.3|85233.8|85208.8|85270.2|85235|85087.1|85062.1|15806
1611144000000|2021-01-20 12:00:00|85233.3|85208.3|85354.8|85329.8|85427.5|85390.7|85225.4|85200.4|17228
1611147600000|2021-01-20 13:00:00|85353.9|85328.9|85161.5|85136.5|85450.2|85411.5|85159.8|85134.8|19424
1611151200000|2021-01-20 14:00:00|85161.2|85136.2|85320.5|85270.5|85368.9|85343.9|85051.3|85026.3|20444
1611154800000|2021-01-20 15:00:00|85321.7|85271.7|85035.9|85010.9|85321.7|85271.7|84819.6|84771.4|22958
1611158400000|2021-01-20 16:00:00|85035.6|85010.6|85024.8|84999.8|85188.4|85150.8|84931.4|84881.4|20081
1611162000000|2021-01-20 17:00:00|85037.9|84987.9|85064.4|85014.4|85128.5|85078.5|84979|84916.8|17615
1611165600000|2021-01-20 18:00:00|85064.3|85014.3|85014.1|84964.1|85088.3|85038.3|84956.4|84906.4|14643
1611169200000|2021-01-20 19:00:00|85014.3|84964.3|85014.4|84964.4|85154.9|85104.9|85002.1|84961.6|14584
1611172800000|2021-01-20 20:00:00|85014.1|84964.1|84949.2|84899.2|85048.5|84998.5|84945.1|84895.1|14597
1611176400000|2021-01-20 21:00:00|84949.4|84899.4|84963|84913|84988|84919.3|84897.5|84847.5|12121
1611180000000|2021-01-20 22:00:00|84960.4|84910.4|85031.5|84869.1|85139.2|84935.3|84953.1|84837.4|3813
1611183600000|2021-01-20 23:00:00|85028.2|84866.7|84824.1|84774.1|85044.2|84911.9|84689|84639|12244
1611187200000|2021-01-21 00:00:00|84823.7|84773.7|84772.2|84722.2|84852.2|84802.2|84741.6|84648.4|15724
1611190800000|2021-01-21 01:00:00|84772|84722|84719.2|84669.2|84794|84744|84576.7|84510.3|18276
1611194400000|2021-01-21 02:00:00|84717.3|84667.3|84651|84601|84817.8|84722.2|84554.1|84504.1|16319
1611198000000|2021-01-21 03:00:00|84651.2|84601.2|84641.2|84591.2|84739.1|84632.6|84554.5|84504.5|11605
1611201600000|2021-01-21 04:00:00|84641.4|84591.4|84662.9|84612.9|84712.5|84641.9|84620.8|84549.9|16124
1611205200000|2021-01-21 05:00:00|84663.4|84613.4|84616.6|84566.6|84683.2|84633.2|84573.4|84523.4|15558
1611208800000|2021-01-21 06:00:00|84616.3|84566.3|84657.2|84607.2|84706.7|84631.5|84592.8|84547.6|9189
1611212400000|2021-01-21 07:00:00|84668.7|84618.7|84659.3|84634.3|84816.5|84782|84568.6|84533.6|13489
1611216000000|2021-01-21 08:00:00|84660.6|84635.6|84705.1|84546.3|84743.7|84714.4|84522.9|84487.9|18799
1611219600000|2021-01-21 09:00:00|84712.3|84539.7|84377.7|84327.7|84734.8|84612.6|84354.5|84318.6|16639
1611223200000|2021-01-21 10:00:00|84380.2|84330.2|84333.3|84283.3|84447.5|84412|84273.8|84223.8|17046
1611226800000|2021-01-21 11:00:00|84334.7|84284.7|84343.3|84318.3|84461.5|84426.2|84259.8|84225.7|13781
1611230400000|2021-01-21 12:00:00|84344.3|84319.3|84451.7|84426.7|84477.4|84446.3|84232.6|84200.7|17335
1611234000000|2021-01-21 13:00:00|84452.9|84427.9|84487.7|84437.7|84497.1|84469.1|84228.8|84185.2|22238
1611237600000|2021-01-21 14:00:00|84489.2|84439.2|84420.8|84370.8|84612.8|84569.7|84348|84306.5|22989
1611241200000|2021-01-21 15:00:00|84423.2|84373.2|84124.4|84099.4|84424.9|84374.9|83970.3|83941.7|21661
1611244800000|2021-01-21 16:00:00|84127.6|84102.6|84352.7|84327.7|84480.7|84430.7|84095.3|84070.3|19998
1611248400000|2021-01-21 17:00:00|84352.8|84327.8|84375.3|84325.3|84532.2|84485.2|84352.8|84315.9|15790
1611252000000|2021-01-21 18:00:00|84375.2|84325.2|84234.7|84184.7|84383.6|84336.3|84218.2|84168.2|13194
1611255600000|2021-01-21 19:00:00|84234.5|84184.5|84156|84106|84252.2|84209.8|84130.8|84091.4|14840
1611259200000|2021-01-21 20:00:00|84155.9|84105.9|84025.8|83975.8|84181.1|84133.8|84015.9|83971|12346
1611262800000|2021-01-21 21:00:00|84024.1|83974.1|84221.4|84017.4|84224.3|84043.5|84024.1|83974.1|9848
1611266400000|2021-01-21 22:00:00|84227.9|84023.7|84091.4|84041.4|84308.2|84089.4|84080.6|83926.1|2556
1611270000000|2021-01-21 23:00:00|84091.7|84041.7|84105.1|84055.1|84128|84077.6|84063.4|83987.6|9154
1611273600000|2021-01-22 00:00:00|84104.9|84054.9|84129.4|84079.4|84171.6|84086.3|84021.4|83971.4|17195
1611277200000|2021-01-22 01:00:00|84130|84080|84152.4|84102.4|84285.4|84158.4|84097.6|84044.7|21361
1611280800000|2021-01-22 02:00:00|84151.9|84101.9|84190|84140|84251.3|84201.3|84087|84037|18373
1611284400000|2021-01-22 03:00:00|84189.2|84139.2|84236.3|84186.3|84259|84209|84180.8|84130.8|11735
1611288000000|2021-01-22 04:00:00|84236.2|84186.2|84215|84165|84246|84196|84181|84131|12177
1611291600000|2021-01-22 05:00:00|84214.8|84164.8|84251.2|84201.2|84262.2|84212.2|84204.8|84154.8|10572
1611295200000|2021-01-22 06:00:00|84251.6|84201.6|84354.3|84304.3|84415.8|84365.8|84250|84200|17793
1611298800000|2021-01-22 07:00:00|84354.5|84304.5|84590.4|84565.4|84625.9|84593.1|84354.5|84304.5|15317
1611302400000|2021-01-22 08:00:00|84590.7|84565.7|84440.1|84390.1|84809.3|84759.3|84414.3|84364.3|20490
1611306000000|2021-01-22 09:00:00|84440.6|84390.6|84853.7|84828.7|84953.2|84911.8|84371|84321|19598
1611309600000|2021-01-22 10:00:00|84853.4|84828.4|84927.2|84877.2|84958.4|84919.1|84739.7|84714.4|16689
1611313200000|2021-01-22 11:00:00|84927|84877|84833.2|84783.2|84959.6|84909.6|84723|84673.8|18028
1611316800000|2021-01-22 12:00:00|84832.7|84782.7|84957.3|84907.3|85020.1|84982.3|84768.5|84731.4|16447
1611320400000|2021-01-22 13:00:00|84958.4|84908.4|84793|84768|85079.5|85029.5|84722.3|84697.3|17807
1611324000000|2021-01-22 14:00:00|84793.6|84768.6|84708.6|84658.6|84865|84840|84633.7|84578.5|18049
1611327600000|2021-01-22 15:00:00|84708.9|84658.9|84975.1|84950.1|85101.7|85061|84641.9|84599.2|20919
1611331200000|2021-01-22 16:00:00|84971.2|84946.2|84866.5|84816.5|85061|85011|84801.1|84751.1|21890
1611334800000|2021-01-22 17:00:00|84866.4|84816.4|84958|84908|85009.7|84964.2|84840.8|84793.2|16629
1611338400000|2021-01-22 18:00:00|84958.1|84908.1|84977.1|84927.1|85032.7|84982.7|84931.6|84881.6|12170
1611342000000|2021-01-22 19:00:00|84978|84928|84976.8|84926.8|85009.9|84959.9|84935.7|84885.7|10425
1611345600000|2021-01-22 20:00:00|84977|84927|84973.4|84923.4|85021.5|84979.6|84946.3|84896.3|12021
1611349200000|2021-01-22 21:00:00|84969.7|84919.7|84960.6|84910.6|85203.5|85010.2|84934.5|84640.5|11016
1611522000000|2021-01-24 21:00:00|85022.1|84952.1|84992.7|84922.7|85375.3|84961.4|84976|84720.3|105
1611525600000|2021-01-24 22:00:00|84995.1|84925.1|85166.7|84838.8|85238.3|84993.1|84982.5|84673.2|1639
1611529200000|2021-01-24 23:00:00|85145.5|84859.4|85097.8|85047.8|85167.2|85061.4|84979.2|84834.5|13013
1611532800000|2021-01-25 00:00:00|85094.6|85044.6|84995.9|84945.9|85138.7|85055.4|84953.5|84870.1|8349
1611536400000|2021-01-25 01:00:00|84996.8|84946.8|85018.5|84968.5|85094.3|85010.8|84953.4|84903.4|13842
1611540000000|2021-01-25 02:00:00|85018.4|84968.4|84906.6|84856.6|85082.9|84988.1|84847.8|84772.7|15846
1611543600000|2021-01-25 03:00:00|84907.4|84857.4|84870|84820|84934.5|84860.4|84827.9|84739.8|13766
1611547200000|2021-01-25 04:00:00|84868.4|84818.4|84808.5|84758.5|84902.5|84821.9|84785.5|84721.7|16623
1611550800000|2021-01-25 05:00:00|84809.4|84759.4|84743.4|84693.4|84817.5|84767.5|84738.5|84688.5|18154
1611554400000|2021-01-25 06:00:00|84742.9|84692.9|84749.5|84699.5|84782.7|84732.7|84670.5|84621|13047
1611558000000|2021-01-25 07:00:00|84749.9|84699.9|84548.8|84498.8|84754.4|84715.1|84516.7|84489.4|15093
1611561600000|2021-01-25 08:00:00|84549.8|84499.8|84891.2|84581.9|84891.2|84840.8|84520.4|84484.3|18842
1611565200000|2021-01-25 09:00:00|84898.7|84548.5|84887.8|84862.8|84980.8|84955.8|84686.5|84548.5|18125
1611568800000|2021-01-25 10:00:00|84887.5|84862.5|84784.5|84759.5|84989|84964|84763.3|84738.3|16081
1611572400000|2021-01-25 11:00:00|84784.9|84759.9|84925.6|84900.6|84982.1|84932.1|84734.8|84702.6|13617
1611576000000|2021-01-25 12:00:00|84924.1|84899.1|85087.2|85062.2|85163.7|85125.3|84918|84885.4|18148
1611579600000|2021-01-25 13:00:00|85087.3|85062.3|85240.4|85215.4|85388.6|85356.8|85079|85039.2|19845
1611583200000|2021-01-25 14:00:00|85240.5|85215.5|85613.6|85588.6|85683.3|85638|85128.5|85103.5|21133
1611586800000|2021-01-25 15:00:00|85613.7|85588.7|85735|85710|85820|85783.2|85454.5|85418.3|22655
1611590400000|2021-01-25 16:00:00|85734.9|85709.9|85615.5|85565.5|86018.7|85971.8|85551.3|85501.3|23515
1611594000000|2021-01-25 17:00:00|85614.7|85564.7|85486.2|85436.2|85672.5|85622.5|85433.5|85395.3|20262
1611597600000|2021-01-25 18:00:00|85485.7|85435.7|85390.9|85340.9|85520.1|85483|85338.1|85301.3|14154
1611601200000|2021-01-25 19:00:00|85390.3|85340.3|85448.7|85398.7|85457.4|85415.2|85346.2|85312.3|12260
1611604800000|2021-01-25 20:00:00|85448.9|85398.9|85347.3|85297.3|85504.5|85454.5|85331.6|85281.6|13525
1611608400000|2021-01-25 21:00:00|85346.9|85296.9|85457.1|85280.2|85479.2|85405|85327.1|85214.8|13312
1611612000000|2021-01-25 22:00:00|85456.7|85279.5|85469.5|85260.9|85593.2|85300.8|85448.1|85044.2|4251
1611615600000|2021-01-25 23:00:00|85470.9|85263.7|85364.9|85314.9|85495.2|85394.2|85316.2|85244.2|14398
1611619200000|2021-01-26 00:00:00|85367|85317|85478|85428|85494.3|85444.3|85339.6|85265.7|13909
1611622800000|2021-01-26 01:00:00|85477.9|85427.9|85373.4|85323.4|85493.9|85430.5|85318.4|85268.4|15460
1611626400000|2021-01-26 02:00:00|85373.6|85323.6|85460.7|85410.7|85464.5|85414.9|85344.6|85294.6|14038
1611630000000|2021-01-26 03:00:00|85460.3|85410.3|85575.2|85525.2|85625.6|85575.6|85446.7|85397.7|10111
1611633600000|2021-01-26 04:00:00|85575.1|85525.1|85810.2|85760.2|85848.2|85798.2|85514.7|85464.7|13342
1611637200000|2021-01-26 05:00:00|85808.3|85758.3|85805.6|85755.6|85829.9|85779.9|85779.5|85729.5|8146
1611640800000|2021-01-26 06:00:00|85805.4|85755.4|85918.4|85868.4|85999.3|85949.3|85799.5|85749.5|11532
1611644400000|2021-01-26 07:00:00|85918.3|85868.3|86231.2|86206.2|86277.6|86240.7|85744.4|85707.7|18309
1611648000000|2021-01-26 08:00:00|86231.4|86206.4|85679.1|85629.1|86234.7|86206.4|85595.4|85563.2|21402
1611651600000|2021-01-26 09:00:00|85679|85629|85640.1|85590.1|85765.3|85736.1|85528.9|85488.6|19812
1611655200000|2021-01-26 10:00:00|85639.9|85589.9|85562.2|85512.2|85781.7|85742.6|85549.7|85510.1|18132
1611658800000|2021-01-26 11:00:00|85561.9|85511.9|85379.9|85329.9|85591.5|85541.5|85284.6|85252.1|17024
1611662400000|2021-01-26 12:00:00|85379.7|85329.7|85379.6|85329.6|85383.6|85345|85230.2|85198.1|19242
1611666000000|2021-01-26 13:00:00|85379.5|85329.5|85409|85359|85688|85656.9|85364.5|85314.5|19143
1611669600000|2021-01-26 14:00:00|85408.1|85358.1|85307.3|85257.3|85472.7|85436.6|85264.1|85230.2|20352
1611673200000|2021-01-26 15:00:00|85305.4|85255.4|85332.2|85282.2|85372.5|85335.2|85123.8|85087.9|22927
1611676800000|2021-01-26 16:00:00|85318.7|85293.7|85547.4|85522.4|85648.5|85598.5|85268.2|85228.9|19795
1611680400000|2021-01-26 17:00:00|85545.3|85520.3|85422.8|85372.8|85554.3|85522.9|85399.6|85349.8|14906
1611684000000|2021-01-26 18:00:00|85422.6|85372.6|85334.7|85284.7|85438.5|85388.5|85311.4|85261.5|13680
1611687600000|2021-01-26 19:00:00|85334.3|85284.3|85399.9|85349.9|85412.3|85362.3|85311|85261|12810
1611691200000|2021-01-26 20:00:00|85399.5|85349.5|85432.2|85382.2|85478.2|85437.5|85363.3|85320.4|10871
1611694800000|2021-01-26 21:00:00|85432|85382|85486.5|85436.5|85508.5|85458.5|85350.4|85300.4|15133
1611698400000|2021-01-26 22:00:00|85482.4|85432.4|85454.1|85404.1|85533.4|85434.1|85393.8|85223.7|2765
1611702000000|2021-01-26 23:00:00|85455.5|85405.5|85497.9|85447.9|85526.5|85476.5|85445.1|85395.1|11843
1611705600000|2021-01-27 00:00:00|85498.2|85448.2|85436.1|85386.1|85505.4|85455.4|85346.7|85296.7|17876
1611709200000|2021-01-27 01:00:00|85436.3|85386.3|85522.3|85472.3|85553.2|85503.2|85410.3|85360.3|17668
1611712800000|2021-01-27 02:00:00|85524.9|85474.9|85614.6|85564.6|85711.8|85641.4|85524|85474|16110
1611716400000|2021-01-27 03:00:00|85615.1|85565.1|85607.2|85557.2|85650.9|85600.9|85584.6|85534.6|15676
1611720000000|2021-01-27 04:00:00|85607.4|85557.4|85610.6|85560.6|85662.6|85612.6|85597.3|85547.3|13526
1611723600000|2021-01-27 05:00:00|85610.5|85560.5|85533.7|85483.7|85624.7|85574.7|85513.4|85463.4|10495
1611727200000|2021-01-27 06:00:00|85533.8|85483.8|85480.7|85430.7|85613|85563|85445|85395|16246
1611730800000|2021-01-27 07:00:00|85480.9|85430.9|85593.4|85543.4|85656.3|85629.7|85464.2|85414.2|14260
1611734400000|2021-01-27 08:00:00|85593.5|85543.5|85634|85609|85749.6|85713.1|85500.7|85464.2|19676
1611738000000|2021-01-27 09:00:00|85633.9|85608.9|85690.4|85665.4|85787.2|85737.2|85474.2|85449.2|20954
1611741600000|2021-01-27 10:00:00|85690.6|85665.6|85854.7|85829.7|85893.1|85854.2|85674|85638.9|16727
1611745200000|2021-01-27 11:00:00|85854|85829|86095|86045|86255.5|86219.9|85847.7|85820|19322
1611748800000|2021-01-27 12:00:00|86097.1|86047.1|86299.1|86274.1|86328.8|86303.8|85990|85956.8|21270
1611752400000|2021-01-27 13:00:00|86299.6|86274.6|86421.5|86396.5|86593.6|86554.1|86191.1|86166.1|22096
1611756000000|2021-01-27 14:00:00|86421.3|86396.3|86693|86668|87025.1|86990.6|86355.6|86319.4|17900
1611759600000|2021-01-27 15:00:00|86693.2|86668.2|86351.1|86326.1|86746.1|86708.2|86276.5|86226.5|15140
1611763200000|2021-01-27 16:00:00|86347.5|86322.5|86381.7|86331.7|86449.9|86411.4|86190.3|86140.3|20031
1611766800000|2021-01-27 17:00:00|86382|86332|86156.6|86106.6|86406.1|86361.5|86115.4|86083.3|19526
1611770400000|2021-01-27 18:00:00|86156.5|86106.5|86466|86042.6|86549.1|86252.4|86118.7|85943.7|15712
1611774000000|2021-01-27 19:00:00|86461.9|86125.2|86550.5|86500.5|86591.5|86541.5|86114.4|85958.4|21114
1611777600000|2021-01-27 20:00:00|86551.7|86501.7|86573.8|86523.8|86678|86639.6|86412.8|86374.9|20742
1611781200000|2021-01-27 21:00:00|86577.7|86527.7|86629.6|86465.6|86685.9|86635.9|86529.9|86072.3|13291
1611784800000|2021-01-27 22:00:00|86630.8|86462.8|86668|86368.6|86844.6|86462.8|86621.8|86206.7|2169
1611788400000|2021-01-27 23:00:00|86666|86370.9|86693.3|86643.3|86759.7|86709.7|86586|86356.9|17689
1611792000000|2021-01-28 00:00:00|86693.6|86643.6|86848.2|86798.2|86886.4|86836.4|86655.9|86605.9|18074
1611795600000|2021-01-28 01:00:00|86848|86798|86619.9|86569.9|86862.3|86812.3|86570.7|86481.7|16577
1611799200000|2021-01-28 02:00:00|86619.1|86569.1|86760|86710|86832|86782|86586.7|86536.7|15894
1611802800000|2021-01-28 03:00:00|86749.4|86699.4|86814.3|86764.3|86841.7|86791.7|86744.4|86694.4|14617
1611806400000|2021-01-28 04:00:00|86813.9|86763.9|86817.9|86767.9|86896.7|86846.7|86801.6|86751.6|12485
1611810000000|2021-01-28 05:00:00|86817.7|86767.7|86738|86688|86853.5|86803.5|86734.1|86684.1|14513
1611813600000|2021-01-28 06:00:00|86738.2|86688.2|86816.6|86766.6|86900.2|86850.2|86737.2|86687.2|11904
1611817200000|2021-01-28 07:00:00|86818.2|86768.2|87073|87023|87262.8|87227.7|86818.2|86768.2|19851
1611820800000|2021-01-28 08:00:00|87072.2|87022.2|87255.4|87205.4|87317.9|87282.2|86723.7|86673.7|23380
1611824400000|2021-01-28 09:00:00|87255.3|87205.3|86970|86920|87261.3|87221.2|86895.3|86858.1|20861
1611828000000|2021-01-28 10:00:00|86968.8|86918.8|86692.3|86642.3|87074.6|87024.6|86497.9|86447.9|20157
1611831600000|2021-01-28 11:00:00|86692|86642|86908.9|86883.9|86935.1|86898.9|86621.6|86584|18081
1611835200000|2021-01-28 12:00:00|86908.6|86883.6|86797.8|86747.8|86977.2|86939.5|86718.2|86673.3|19237
1611838800000|2021-01-28 13:00:00|86799.9|86749.9|86236.1|86186.1|87113.3|87030.3|86219.9|86151.7|23465
1611842400000|2021-01-28 14:00:00|86238.3|86188.3|86295.8|86245.8|86409.9|86359.9|86078.9|86028.9|17344
1611846000000|2021-01-28 15:00:00|86295.2|86245.2|86235.6|86210.6|86296.4|86251.7|86016.8|85982|21945
1611849600000|2021-01-28 16:00:00|86236.6|86211.6|86089.8|86064.8|86315.1|86265.1|85888.1|85838.1|21419
1611853200000|2021-01-28 17:00:00|86090.4|86065.4|86037.8|85987.8|86105.3|86065.4|85958.1|85916.5|15383
1611856800000|2021-01-28 18:00:00|86037.4|85987.4|85788.5|85738.5|86043|85993|85743.3|85693.3|14358
1611860400000|2021-01-28 19:00:00|85789.9|85739.9|85877.2|85827.2|85904.3|85854.3|85762.7|85716.1|11728
1611864000000|2021-01-28 20:00:00|85879.1|85829.1|85905.7|85855.7|85971|85885.2|85754.3|85704.3|16162
1611867600000|2021-01-28 21:00:00|85904.2|85854.2|86001.7|85951.7|86085.4|85985.5|85841.8|85791.8|12693
1611871200000|2021-01-28 22:00:00|86040.9|85902.3|86057.4|85924.6|86163.6|86025.3|85971.5|85680.6|5221
1611874800000|2021-01-28 23:00:00|86057.2|85925.5|86037.3|85987.3|86093.9|86007|85986.4|85864.5|12099
1611878400000|2021-01-29 00:00:00|86036.7|85986.7|86188.3|86138.3|86394.8|86210.3|86027.1|85966.3|15092
1611882000000|2021-01-29 01:00:00|86188.2|86138.2|86168.2|86118.2|86198.2|86148.2|86012.5|85962.5|14109
1611885600000|2021-01-29 02:00:00|86168.7|86118.7|86239.1|86189.1|86305.4|86255.4|86168.7|86118.7|15640
1611889200000|2021-01-29 03:00:00|86239.5|86189.5|86487.3|86437.3|86487.3|86437.3|86211.5|86161.5|15764
1611892800000|2021-01-29 04:00:00|86486.3|86436.3|86531.1|86481.1|86584.9|86534.9|86470.9|86420.9|15310
1611896400000|2021-01-29 05:00:00|86531.6|86481.6|86520.4|86470.4|86598.4|86553.6|86493.9|86443.9|12478
1611900000000|2021-01-29 06:00:00|86517.8|86467.8|86359.3|86309.3|86597.6|86547.6|86346.8|86296.8|11647
1611903600000|2021-01-29 07:00:00|86359.4|86309.4|86350.8|86300.8|86570.1|86526.9|86274.8|86231.6|17689
1611907200000|2021-01-29 08:00:00|86352.7|86302.7|86077.5|86027.5|86514.3|86464.3|86066.8|86023.3|13746
1611910800000|2021-01-29 09:00:00|86079.8|86029.8|85650.1|85625.1|86079.8|86029.8|85645.7|85571.9|13499
1611914400000|2021-01-29 10:00:00|85650.7|85625.7|85388.5|85363.5|85798|85759.3|85384|85346.6|16285
1611918000000|2021-01-29 11:00:00|85388.4|85363.4|85379.9|85329.9|85449.3|85409.3|85147.6|85122.6|17412
1611921600000|2021-01-29 12:00:00|85380.1|85330.1|85408.8|85383.8|85421|85384.5|85138.6|85108|18842
1611925200000|2021-01-29 13:00:00|85408.7|85383.7|85085.1|85060.1|85631.6|85584.8|84981.3|84931.3|23326
1611928800000|2021-01-29 14:00:00|85083.7|85058.7|85304.1|85254.1|85381.5|85336.6|84890.5|84840.5|17681
1611932400000|2021-01-29 15:00:00|85301.4|85251.4|85531.5|85481.5|85702|85661.4|85251.2|85201.2|16281
1611936000000|2021-01-29 16:00:00|85531.4|85481.4|85485.9|85460.9|85697.2|85624.6|85439.9|85351.2|22970
1611939600000|2021-01-29 17:00:00|85487.9|85462.9|85688.4|85638.4|85739.4|85689.4|85416.8|85378.8|18027
1611943200000|2021-01-29 18:00:00|85691.1|85641.1|85813.8|85763.8|85967.8|85917.8|85631.9|85581.9|18456
1611946800000|2021-01-29 19:00:00|85811|85761|85765.3|85715.3|85815.9|85776.2|85665.5|85615.5|15991
1611950400000|2021-01-29 20:00:00|85764.3|85714.3|85679.1|85629.1|85803.4|85731.3|85559|85234.3|17232
1611954000000|2021-01-29 21:00:00|85677.8|85627.8|85776|85272|85980.3|85902.5|85621.2|85169.5|9365
1612126800000|2021-01-31 21:00:00|86028.9|85440.9|86023.2|85626.5|86186.2|85883.5|85838|85437.8|104
1612130400000|2021-01-31 22:00:00|85841.6|85771.6|86018|85586.4|86107.4|85786.3|85841.4|85483|2742
1612134000000|2021-01-31 23:00:00|85978.2|85667.9|86043.6|85993.6|86099.2|86041|85850|85568.1|15214
1612137600000|2021-02-01 00:00:00|86044.3|85994.3|85891|85841|86089.8|86049.5|85857.1|85807.1|12388
1612141200000|2021-02-01 01:00:00|85891.3|85841.3|85844.6|85794.6|85958.5|85908.5|85697.2|85620.2|18554
1612144800000|2021-02-01 02:00:00|85845.1|85795.1|85776.1|85726.1|85880|85809.3|85743.1|85693.1|16217
1612148400000|2021-02-01 03:00:00|85776.2|85726.2|85702.8|85652.8|85812.6|85762.6|85685.4|85620.2|14826
1612152000000|2021-02-01 04:00:00|85703.1|85653.1|85681|85631|85715.8|85665.8|85653.9|85613.2|9528
1612155600000|2021-02-01 05:00:00|85680.4|85630.4|85603.7|85553.7|85693.4|85643.4|85574.4|85524.4|12031
1612159200000|2021-02-01 06:00:00|85604.1|85554.1|85593.3|85543.3|85618.1|85568.1|85568.4|85518.4|11716
1612162800000|2021-02-01 07:00:00|85593.4|85543.4|85697.3|85672.3|85802.7|85742.1|85521.8|85460|15844
1612166400000|2021-02-01 08:00:00|85696.9|85671.9|86053.2|86003.2|86061.6|86011.6|85605.7|85569.3|16602
1612170000000|2021-02-01 09:00:00|86053.4|86003.4|85927.4|85877.4|86094.1|86064.5|85730.2|85694|19093
1612173600000|2021-02-01 10:00:00|85928.7|85878.7|86096.8|86071.8|86246.4|86196.4|85905.8|85855.8|17325
1612177200000|2021-02-01 11:00:00|86097.3|86072.3|86001.6|85976.6|86109.8|86078.3|85901|85869.5|15134
1612180800000|2021-02-01 12:00:00|86003.3|85978.3|86064.6|86039.6|86110.6|86077.4|85817.8|85778.3|15866
1612184400000|2021-02-01 13:00:00|86064.3|86039.3|86132.9|86107.9|86186.4|86147.6|85931.8|85892.8|18264
1612188000000|2021-02-01 14:00:00|86131.1|86106.1|86044|85994|86162.3|86127.2|85850.1|85800.1|15769
1612191600000|2021-02-01 15:00:00|86039.2|85989.2|86078.7|86028.7|86153.4|86103.4|85712.4|85675.5|20709
1612195200000|2021-02-01 16:00:00|86078.2|86028.2|85983|85933|86158.2|86117.5|85760.5|85720.5|20013
1612198800000|2021-02-01 17:00:00|85982.9|85932.9|85930.9|85880.9|85993|85944.3|85907.8|85857.8|14108
1612202400000|2021-02-01 18:00:00|85931.2|85881.2|85912.6|85862.6|85986.4|85948.1|85794.9|85744.9|13504
1612206000000|2021-02-01 19:00:00|85913.6|85863.6|85874.9|85824.9|85952.4|85916.8|85724.7|85684.4|11145
1612209600000|2021-02-01 20:00:00|85874.5|85824.5|86023.4|85973.4|86033.4|85983.4|85832.9|85782.9|12867
1612213200000|2021-02-01 21:00:00|86023.1|85973.1|86244.6|85880.9|86458.2|85981.5|85945.6|85671.3|9314
1612216800000|2021-02-01 22:00:00|86383.7|85820.7|86079.2|85852|86436.8|85900.8|86038.9|85685.3|2517
1612220400000|2021-02-01 23:00:00|86070|85850.1|85922.3|85872.3|86459.9|85992.1|85887|85808.4|11434
1612224000000|2021-02-02 00:00:00|85921.7|85871.7|85925.5|85875.5|85982.9|85932.9|85911.3|85855.5|15039
1612227600000|2021-02-02 01:00:00|85925.6|85875.6|85649.4|85599.4|85936.8|85886.8|85631.8|85581.8|15191
1612231200000|2021-02-02 02:00:00|85653.7|85603.7|85586|85536|85656|85606|85548.4|85498.4|13510
1612234800000|2021-02-02 03:00:00|85584.1|85534.1|85653.3|85603.3|85682.9|85627.4|85564.9|85514.9|15137
1612238400000|2021-02-02 04:00:00|85655.3|85605.3|85717.6|85667.6|85726.1|85676.1|85645.1|85595.1|9534
1612242000000|2021-02-02 05:00:00|85717.4|85667.4|85654.4|85604.4|85738.4|85688.4|85623.7|85573.7|16122
1612245600000|2021-02-02 06:00:00|85653.7|85603.7|85781.1|85731.1|85837.4|85787.4|85632.5|85582.5|14060
1612249200000|2021-02-02 07:00:00|85777.1|85727.1|85836.7|85786.7|85890.3|85852.4|85656.6|85606.6|15331
1612252800000|2021-02-02 08:00:00|85834.3|85784.3|85684.5|85634.5|85836.1|85790.3|85507.1|85457.1|15619
1612256400000|2021-02-02 09:00:00|85682.7|85632.7|85769.2|85719.2|85862.9|85827.2|85603.3|85566.3|16838
1612260000000|2021-02-02 10:00:00|85766.8|85716.8|85966.4|85941.4|86085.3|86045|85733.4|85695.1|19386
1612263600000|2021-02-02 11:00:00|85966|85941|86186.3|86136.3|86191.1|86166.1|85938.5|85901.6|16771
1612267200000|2021-02-02 12:00:00|86186.2|86136.2|86014.6|85989.6|86206.7|86168.2|85966|85935.7|16509
1612270800000|2021-02-02 13:00:00|86016.2|85991.2|85915.4|85890.4|86096.5|86065.3|85904.6|85871.5|19558
1612274400000|2021-02-02 14:00:00|85914.5|85889.5|86462.2|86412.2|86536.4|86509.5|85886|85857.7|17667
1612278000000|2021-02-02 15:00:00|86457.1|86407.1|86299.9|86274.9|86460.1|86410.1|86232.2|86196.1|21077
1612281600000|2021-02-02 16:00:00|86299.6|86274.6|86265.7|86240.7|86309.7|86278.3|86126.1|86097|18825
1612285200000|2021-02-02 17:00:00|86276.8|86226.8|86256.3|86206.3|86368.4|86318.4|86203.1|86153.1|15238
1612288800000|2021-02-02 18:00:00|86255.3|86205.3|86310.6|86260.6|86323.6|86273.6|86192.7|86143.4|13339
1612292400000|2021-02-02 19:00:00|86310|86260|86225.6|86175.6|86349.2|86299.2|86172.7|86125.5|11532
1612296000000|2021-02-02 20:00:00|86225.9|86175.9|86083.7|86033.7|86278.5|86228.5|86068.8|86028.6|11560
1612299600000|2021-02-02 21:00:00|86088.5|86038.5|86044|85994|86243|86069|86008.1|85887.3|11145
1612303200000|2021-02-02 22:00:00|86207.3|85926.6|86159.7|85947.6|86326.6|85973.1|86138.2|85860.3|1279
1612306800000|2021-02-02 23:00:00|86132.7|85935.2|86059.3|86009.3|86143.2|86020.5|86008.1|85935.2|11107
1612310400000|2021-02-03 00:00:00|86059.1|86009.1|85988.1|85938.1|86133.8|86083.8|85969.7|85919.7|13721
1612314000000|2021-02-03 01:00:00|85986.6|85936.6|85929.1|85879.1|86018|85963.3|85832.7|85774.9|18461
1612317600000|2021-02-03 02:00:00|85928.9|85878.9|85926.8|85876.8|85980.4|85930.4|85899.7|85849.7|11317
1612321200000|2021-02-03 03:00:00|85926.7|85876.7|86003.7|85953.7|86029.8|85979.8|85920|85870|14084
1612324800000|2021-02-03 04:00:00|86004|85954|85991.1|85941.1|86030.5|85980.5|85961.1|85911.1|14003
1612328400000|2021-02-03 05:00:00|85990.1|85940.1|85987.6|85937.6|86019.1|85969.1|85963.4|85913.4|15603
1612332000000|2021-02-03 06:00:00|85987.7|85937.7|86025.2|85975.2|86092.1|86042.1|85983.5|85933.5|14895
1612335600000|2021-02-03 07:00:00|86023.6|85973.6|85893.8|85868.8|86060.3|86010.3|85865.9|85824.8|14966
1612339200000|2021-02-03 08:00:00|85894|85869|86044.9|85994.9|86049.9|86015.9|85835|85795.2|16032
1612342800000|2021-02-03 09:00:00|86045|85995|86253.4|86203.4|86325.5|86275.5|86036.4|85989.5|16720
1612346400000|2021-02-03 10:00:00|86250.3|86200.3|86243.9|86218.9|86383.4|86344.9|86182.4|86148.7|14500
1612350000000|2021-02-03 11:00:00|86243.8|86218.8|86182.6|86157.6|86332.5|86295|86093.3|86068.3|12082
1612353600000|2021-02-03 12:00:00|86181.9|86156.9|86200.1|86175.1|86361.6|86315.2|86089.7|86046.8|16563
1612357200000|2021-02-03 13:00:00|86199.5|86174.5|86070.1|86020.1|86256.9|86211.8|85993.7|85955.5|17027
1612360800000|2021-02-03 14:00:00|86071.5|86021.5|85968.9|85918.9|86164.9|86127.4|85886.2|85846.6|15605
1612364400000|2021-02-03 15:00:00|85976.5|85926.5|86069.8|86044.8|86217.6|86184.5|85912.3|85870.9|20567
1612368000000|2021-02-03 16:00:00|86068.2|86043.2|85918.3|85893.3|86068.2|86043.2|85883.2|85854|16318
1612371600000|2021-02-03 17:00:00|85930.7|85880.7|85888.9|85838.9|85947.3|85897.3|85841.2|85802.5|11772
1612375200000|2021-02-03 18:00:00|85888.7|85838.7|85925.9|85875.9|85957.2|85907.8|85857.3|85807.3|13601
1612378800000|2021-02-03 19:00:00|85925.4|85875.4|85937.1|85887.1|85944.1|85894.1|85837.6|85787.6|11307
1612382400000|2021-02-03 20:00:00|85936.9|85886.9|85911.2|85861.2|85977.6|85927.6|85833.7|85783.7|12058
1612386000000|2021-02-03 21:00:00|85906|85856|85884.7|85834.7|85938.4|85888.4|85842.3|85790.4|8017
1612389600000|2021-02-03 22:00:00|85963.8|85817.8|86103.9|85807.1|86152.4|85873.1|85890|85725.1|1982
1612393200000|2021-02-03 23:00:00|86104.7|85799.1|85816.4|85766.4|86104.7|85870.4|85804.7|85754.7|11363
1612396800000|2021-02-04 00:00:00|85817.1|85767.1|85893.1|85843.1|85905.9|85855.9|85791|85741|12520
1612400400000|2021-02-04 01:00:00|85891.6|85841.6|85830.5|85780.5|85900.9|85850.9|85812.8|85762.8|14359
1612404000000|2021-02-04 02:00:00|85830.7|85780.7|85822.6|85772.6|85837.9|85787.9|85781.1|85731.1|8747
1612407600000|2021-02-04 03:00:00|85822.8|85772.8|86024|85974|86062|86012|85815.8|85765.8|14064
1612411200000|2021-02-04 04:00:00|86024.5|85974.5|86058.4|86008.4|86100.9|86050.9|86010.1|85960.1|11263
1612414800000|2021-02-04 05:00:00|86057.9|86007.9|86093.2|86043.2|86145.2|86095.2|86055.8|86005.8|15235
1612418400000|2021-02-04 06:00:00|86093.4|86043.4|86085.1|86035.1|86166.3|86116.3|85997.7|85947.7|12452
1612422000000|2021-02-04 07:00:00|86085.2|86035.2|86114.4|86064.4|86223.1|86173.1|86040.7|85992.6|16895
1612425600000|2021-02-04 08:00:00|86113.2|86063.2|86089.3|86064.3|86265.7|86224.2|85953.4|85909.5|19164
1612429200000|2021-02-04 09:00:00|86088.9|86063.9|86295.9|86270.9|86307.1|86272.3|86085.4|86060.4|17488
1612432800000|2021-02-04 10:00:00|86296.6|86271.6|86284.5|86234.5|86379|86339.3|86221.4|86192.5|14638
1612436400000|2021-02-04 11:00:00|86286.3|86236.3|86418.2|86368.2|86431.5|86390|86128.9|86103.9|14006
1612440000000|2021-02-04 12:00:00|86417.7|86367.7|86286.9|86261.9|86422|86378.8|86215.8|86184|19039
1612443600000|2021-02-04 13:00:00|86286.7|86261.7|86415.2|86365.2|86433.9|86383.9|86170.2|86132.2|18066
1612447200000|2021-02-04 14:00:00|86414.7|86364.7|86414.1|86364.1|86560.3|86510.3|86342.8|86292.8|17039
1612450800000|2021-02-04 15:00:00|86414|86364|86470.1|86420.1|86561.5|86513.4|86355.3|86305.3|18908
1612454400000|2021-02-04 16:00:00|86470.3|86420.3|86421.9|86371.9|86538.8|86488.8|86383|86333|15127
1612458000000|2021-02-04 17:00:00|86421.3|86371.3|86540.2|86490.2|86560.2|86510.2|86414.4|86364.4|11876
1612461600000|2021-02-04 18:00:00|86536.6|86486.6|86473.3|86423.3|86556.3|86506.3|86426.8|86376.8|10857
1612465200000|2021-02-04 19:00:00|86472.6|86422.6|86439.1|86389.1|86533.5|86483.5|86380.1|86330.1|11014
1612468800000|2021-02-04 20:00:00|86445.3|86395.3|86385.5|86335.5|86487.8|86437.8|86377.2|86327.2|9608
1612472400000|2021-02-04 21:00:00|86384.9|86334.9|86402.3|86352.3|86456|86386.2|86324.7|86288.4|9648
1612476000000|2021-02-04 22:00:00|86401.7|86351.7|86363.7|86257.8|86484|86351.7|86321.3|86154|3317
1612479600000|2021-02-04 23:00:00|86383.4|86263.1|86359.4|86309.4|86485.6|86351.8|86287.5|86206|13526
1612483200000|2021-02-05 00:00:00|86362.1|86312.1|86321.2|86271.2|86393.3|86343.3|86230.9|86158|13533
1612486800000|2021-02-05 01:00:00|86321.5|86271.5|86357.2|86307.2|86469.3|86419.3|86318.4|86268.4|11664
1612490400000|2021-02-05 02:00:00|86357.6|86307.6|86436.3|86386.3|86496.9|86446.9|86311|86261|11937
1612494000000|2021-02-05 03:00:00|86437|86387|86453.8|86403.8|86529.1|86479.1|86418.6|86364.4|13287
1612497600000|2021-02-05 04:00:00|86453.5|86403.5|86468.7|86418.7|86497|86447|86420.6|86370.6|8386
1612501200000|2021-02-05 05:00:00|86468.5|86418.5|86363.6|86313.6|86495|86444.4|86353.8|86303.8|10043
1612504800000|2021-02-05 06:00:00|86368.2|86318.2|86284.4|86234.4|86397.4|86347.4|86284.4|86234.4|8638
1612508400000|2021-02-05 07:00:00|86293.1|86243.1|86417.4|86367.4|86469.1|86431|86258.9|86208.9|9559
1612512000000|2021-02-05 08:00:00|86415.9|86365.9|86098.9|86073.9|86415.9|86365.9|86041.6|86016.6|18406
1612515600000|2021-02-05 09:00:00|86097.9|86072.9|85976.1|85951.1|86150.9|86125.9|85917.3|85890.6|14602
1612519200000|2021-02-05 10:00:00|85976.6|85951.6|86062.4|86012.4|86144.1|86111.4|85941.7|85908.9|13935
1612522800000|2021-02-05 11:00:00|86061.7|86011.7|86177.2|86152.2|86228|86190.3|86036.8|85986.8|14060
1612526400000|2021-02-05 12:00:00|86176.5|86151.5|85981.2|85956.2|86188.7|86163.7|85970.4|85934.2|14548
1612530000000|2021-02-05 13:00:00|85983|85958|85847.5|85797.5|86135|86067.7|85632.2|85582.2|19713
1612533600000|2021-02-05 14:00:00|85846.4|85796.4|85479.5|85429.5|85878.1|85828.1|85403|85353|16988
1612537200000|2021-02-05 15:00:00|85480.8|85430.8|85484.4|85434.4|85642.8|85592.8|85396.7|85346.7|18571
1612540800000|2021-02-05 16:00:00|85483.9|85433.9|85471.2|85421.2|85498.3|85448.3|85363|85313|16491
1612544400000|2021-02-05 17:00:00|85471.6|85421.6|85357.1|85307.1|85494.9|85444.9|85340.6|85290.6|12504
1612548000000|2021-02-05 18:00:00|85357|85307|85350.8|85300.8|85375.4|85325.4|85298.1|85248.1|10795
1612551600000|2021-02-05 19:00:00|85350.6|85300.6|85347.8|85297.8|85366.8|85316.8|85328.4|85278.4|10944
1612555200000|2021-02-05 20:00:00|85349.3|85299.3|85291.1|85241.1|85372.9|85322.9|85274.6|85224.6|12585
1612558800000|2021-02-05 21:00:00|85290.8|85240.8|85284.8|85234.8|85371.7|85276.7|85268.6|85198.8|9490
1612731600000|2021-02-07 21:00:00|85450.3|85380.3|85459.2|85389.2|85482.1|85412.1|85425.1|85355.1|167
1612735200000|2021-02-07 22:00:00|85455.4|85385.4|85415|85365|85628.7|85401.8|85396|85170.9|1506
1612738800000|2021-02-07 23:00:00|85412.1|85362.1|85333.7|85283.7|85429.6|85379.6|85295.6|85245.6|12842
1612742400000|2021-02-08 00:00:00|85328.4|85278.4|85405.9|85355.9|85414.9|85364.9|85262.4|85212.4|8811
1612746000000|2021-02-08 01:00:00|85403.9|85353.9|85321.1|85271.1|85415.6|85365.6|85319|85269|5945
1612749600000|2021-02-08 02:00:00|85321.3|85271.3|85330.5|85280.5|85394.7|85344.7|85320.1|85270.1|10478
1612753200000|2021-02-08 03:00:00|85335.4|85285.4|85325.4|85275.4|85351.7|85301.7|85312.7|85262.7|7778
1612756800000|2021-02-08 04:00:00|85325.5|85275.5|85325.8|85275.8|85338.4|85288.4|85267.8|85217.8|5459
1612760400000|2021-02-08 05:00:00|85325.6|85275.6|85297|85247|85335.6|85285.6|85252.2|85202.2|7939
1612764000000|2021-02-08 06:00:00|85297.1|85247.1|85272.2|85222.2|85322.8|85272.8|85260.9|85210.9|7359
1612767600000|2021-02-08 07:00:00|85272.6|85222.6|85324.3|85274.3|85352.6|85302.6|85211.2|85161.2|10473
1612771200000|2021-02-08 08:00:00|85325.6|85275.6|85453.9|85403.9|85513.6|85463.6|85190.4|85140.4|15015
1612774800000|2021-02-08 09:00:00|85453|85403|85351.9|85301.9|85488.8|85438.8|85321.2|85271.2|12531
1612778400000|2021-02-08 10:00:00|85351.5|85301.5|85299.8|85274.8|85439.4|85389.4|85279|85236.6|12324
1612782000000|2021-02-08 11:00:00|85311.8|85261.8|85304.6|85254.6|85351.2|85301.2|85204.3|85162|10786
1612785600000|2021-02-08 12:00:00|85303.8|85253.8|85419.7|85369.7|85451.9|85404.9|85283.6|85250.8|13098
1612789200000|2021-02-08 13:00:00|85420.8|85370.8|85386.8|85361.8|85531.1|85482.7|85317.6|85279.1|15842
1612792800000|2021-02-08 14:00:00|85387.1|85362.1|85072.7|85022.7|85458.4|85418.9|85010.1|84978.3|14340
1612796400000|2021-02-08 15:00:00|85073.5|85023.5|85096.8|85046.8|85132.5|85082.5|84961.1|84911.1|18432
1612800000000|2021-02-08 16:00:00|85097.1|85047.1|85156.5|85106.5|85253.8|85203.9|85030.1|84983.3|16685
1612803600000|2021-02-08 17:00:00|85155.9|85105.9|85136.3|85086.3|85172.7|85122.7|85066.6|85016.6|12697
1612807200000|2021-02-08 18:00:00|85136.9|85086.9|85131.3|85081.3|85171.9|85121.9|85101.4|85051.4|10906
1612810800000|2021-02-08 19:00:00|85129.6|85079.6|85044.5|84994.5|85136.7|85088.6|85027|84977|9970
1612814400000|2021-02-08 20:00:00|85042.9|84992.9|85033.8|84983.8|85085.9|85035.9|84991.5|84941.5|10399
1612818000000|2021-02-08 21:00:00|85034.8|84984.8|85087.3|84940.1|85108.4|85009.9|85020.3|84932.5|11607
1612821600000|2021-02-08 22:00:00|85152.3|84929.2|85141.2|84937.9|85227.8|85025.9|85059|84881.5|2846
1612825200000|2021-02-08 23:00:00|85142.6|84935.1|85015.7|84965.7|85145.1|85012|84995.9|84917.7|12842
1612828800000|2021-02-09 00:00:00|85016.5|84966.5|84959.2|84909.2|85042.7|84992.7|84939|84889|11321
1612832400000|2021-02-09 01:00:00|84960.3|84910.3|84899.9|84849.9|84969.8|84919.8|84851.9|84801.9|14188
1612836000000|2021-02-09 02:00:00|84899.7|84849.7|84758.7|84708.7|84916.5|84866.5|84736.5|84686.5|12708
1612839600000|2021-02-09 03:00:00|84758.8|84708.8|84765.1|84715.1|84791.6|84741.6|84733.4|84683.4|7412
1612843200000|2021-02-09 04:00:00|84765.2|84715.2|84779.8|84729.8|84792.5|84742.5|84750.8|84700.8|6063
1612846800000|2021-02-09 05:00:00|84780.7|84730.7|84754|84704|84782.6|84732.6|84734.3|84684.3|6828
1612850400000|2021-02-09 06:00:00|84754.3|84704.3|84776.7|84726.7|84792.5|84742.5|84719.3|84669.3|7845
1612854000000|2021-02-09 07:00:00|84776.8|84726.8|84800.1|84750.1|84838.6|84788.8|84716|84666|11651
1612857600000|2021-02-09 08:00:00|84799.3|84749.3|84670.1|84620.1|84947.2|84897.2|84662.9|84612.9|17017
1612861200000|2021-02-09 09:00:00|84667.8|84617.8|84685.8|84635.8|84792.2|84742.2|84623.6|84573.6|16793
1612864800000|2021-02-09 10:00:00|84686.3|84636.3|84761.1|84711.1|84765.3|84715.3|84672.5|84622.5|13863
1612868400000|2021-02-09 11:00:00|84760.2|84710.2|84771.5|84721.5|84911.4|84861.4|84748.7|84698.7|12861
1612872000000|2021-02-09 12:00:00|84771.3|84721.3|84751.2|84726.2|84814.5|84767.5|84679.5|84635.6|12856
1612875600000|2021-02-09 13:00:00|84751.5|84726.5|84684.8|84659.8|84860.5|84827.9|84673.1|84640.6|16540
1612879200000|2021-02-09 14:00:00|84684.2|84659.2|84786.7|84736.7|84926.8|84876.8|84653.6|84616.3|14109
1612882800000|2021-02-09 15:00:00|84786.2|84736.2|84779.8|84729.8|84842.2|84794.8|84714.9|84671.3|18005
1612886400000|2021-02-09 16:00:00|84783.3|84733.3|84722.4|84672.4|84958.3|84908.3|84688.8|84638.8|15123
1612890000000|2021-02-09 17:00:00|84722.8|84672.8|84622.9|84572.9|84744.2|84694.2|84596.6|84557.1|11953
1612893600000|2021-02-09 18:00:00|84623.1|84573.1|84653|84603|84672.6|84622.6|84606.3|84556.3|9717
1612897200000|2021-02-09 19:00:00|84653.1|84603.1|84493.7|84443.7|84657.2|84607.2|84449.2|84399.2|11008
1612900800000|2021-02-09 20:00:00|84493.8|84443.8|84550.8|84500.8|84576.5|84526.5|84475.3|84425.3|7380
1612904400000|2021-02-09 21:00:00|84551.5|84501.5|84540|84404.2|84556|84506|84481.5|84404.1|9647
1612908000000|2021-02-09 22:00:00|84576.8|84410.6|84671.7|84398.3|84737.6|84485.5|84576.8|84336.5|2214
1612911600000|2021-02-09 23:00:00|84674.1|84403.5|84527.4|84477.4|84679.9|84500.5|84485.8|84377.7|10184
1612915200000|2021-02-10 00:00:00|84527|84477|84573.1|84523.1|84591.8|84541.8|84518.1|84468.1|10694
1612918800000|2021-02-10 01:00:00|84573.3|84523.3|84550.7|84500.7|84658.1|84608.1|84515|84465|12246
1612922400000|2021-02-10 02:00:00|84550|84500|84475.9|84425.9|84553.7|84503.7|84452|84402|15336
1612926000000|2021-02-10 03:00:00|84475.6|84425.6|84457.2|84407.2|84483.8|84433.8|84419.4|84369.4|13723
1612929600000|2021-02-10 04:00:00|84458.3|84408.3|84448.5|84398.5|84486.5|84436.5|84424.9|84374.9|14170
1612933200000|2021-02-10 05:00:00|84448.6|84398.6|84471.5|84421.5|84494.1|84444.1|84439.5|84389.5|14246
1612936800000|2021-02-10 06:00:00|84471.6|84421.6|84388.3|84338.3|84484.8|84434.8|84387.8|84337.8|10710
1612940400000|2021-02-10 07:00:00|84386|84336|84321|84296|84430.8|84380.8|84262.3|84221.6|11597
1612944000000|2021-02-10 08:00:00|84317.2|84292.2|84117|84067|84438.5|84402.4|84090.9|84040.9|17537
1612947600000|2021-02-10 09:00:00|84117.4|84067.4|84415.4|84365.4|84422.8|84384.9|84108.7|84058.7|17314
1612951200000|2021-02-10 10:00:00|84415.9|84365.9|84375.6|84325.6|84443.2|84393.2|84322.5|84272.5|14341
1612954800000|2021-02-10 11:00:00|84375.9|84325.9|84416|84366|84439.5|84405.5|84316.3|84278.3|10002
1612958400000|2021-02-10 12:00:00|84415.5|84365.5|84442.9|84417.9|84521.4|84474.7|84406.3|84363.4|14016
1612962000000|2021-02-10 13:00:00|84442.8|84417.8|84278.8|84228.8|84477.4|84448.4|84185.3|84139.3|17254
1612965600000|2021-02-10 14:00:00|84278.9|84228.9|84352.5|84302.5|84355.7|84305.7|84163.2|84124.2|15388
1612969200000|2021-02-10 15:00:00|84352.6|84302.6|84412.3|84362.3|84581.1|84531.1|84189.2|84151.6|21331
1612972800000|2021-02-10 16:00:00|84413.3|84363.3|84478.6|84453.6|84544.8|84503.6|84388.4|84350.5|16249
1612976400000|2021-02-10 17:00:00|84491|84441|84429.4|84379.4|84636.1|84586.1|84416.3|84366.3|15090
1612980000000|2021-02-10 18:00:00|84425.5|84375.5|84553.9|84503.9|84583|84533|84425.5|84375.5|12228
1612983600000|2021-02-10 19:00:00|84554|84504|84522.7|84472.7|84617.8|84579.1|84490.4|84440.4|11471
1612987200000|2021-02-10 20:00:00|84521.9|84471.9|84693|84643|84705.6|84659.1|84496|84446|10466
1612990800000|2021-02-10 21:00:00|84692.4|84642.4|84710.6|84569.2|84771|84662.6|84635.1|84451.1|8495
1612994400000|2021-02-10 22:00:00|84733.3|84541|84780.7|84588.4|84972|84628.3|84717.9|84363|1805
1612998000000|2021-02-10 23:00:00|84781.6|84588.2|84652.8|84602.8|84785.4|84660.3|84644.8|84576.3|8567
1613001600000|2021-02-11 00:00:00|84653.1|84603.1|84800.4|84750.4|84818.7|84768.7|84649.4|84599.4|10835
1613005200000|2021-02-11 01:00:00|84800.8|84750.8|84729.3|84679.3|84801.2|84751.2|84705.2|84655.2|10963
1613008800000|2021-02-11 02:00:00|84729.6|84679.6|84678.5|84628.5|84736.2|84686.2|84663.3|84613.3|8045
1613012400000|2021-02-11 03:00:00|84679.8|84629.8|84637.1|84587.1|84701.4|84651.4|84629.2|84579.2|8253
1613016000000|2021-02-11 04:00:00|84637|84587|84610.6|84560.6|84638.5|84588.5|84572.5|84522.5|8522
1613019600000|2021-02-11 05:00:00|84610.1|84560.1|84562.4|84512.4|84613|84563|84538.1|84498.2|6256
1613023200000|2021-02-11 06:00:00|84562.5|84512.5|84500.1|84450.1|84566.3|84516.3|84456|84406|6497
1613026800000|2021-02-11 07:00:00|84500|84450|84598.1|84548.1|84600.4|84561.1|84412.2|84362.2|10173
1613030400000|2021-02-11 08:00:00|84600|84550|84703.1|84653.1|84753.6|84711.3|84537.4|84493.2|14928
1613034000000|2021-02-11 09:00:00|84703.5|84653.5|84738.9|84688.9|84767.2|84717.6|84615.2|84566.7|13699
1613037600000|2021-02-11 10:00:00|84739.5|84689.5|84781.3|84731.3|84804.4|84754.4|84695.3|84645.3|11404
1613041200000|2021-02-11 11:00:00|84781.7|84731.7|84626|84601|84788|84738|84607.7|84558.6|10825
1613044800000|2021-02-11 12:00:00|84626.3|84601.3|84548.8|84523.8|84644|84604.1|84548.1|84518.2|10861
1613048400000|2021-02-11 13:00:00|84548.5|84523.5|84510.2|84460.2|84592|84558.2|84432.1|84390.4|13866
1613052000000|2021-02-11 14:00:00|84509.9|84459.9|84611.3|84586.3|84643.7|84593.7|84438.5|84393.4|15406
1613055600000|2021-02-11 15:00:00|84610|84585|84611.8|84586.8|84640.6|84602|84440.3|84402.5|16900
1613059200000|2021-02-11 16:00:00|84610.4|84585.4|84653.3|84628.3|84688.5|84644.3|84557.9|84516.1|13831
1613062800000|2021-02-11 17:00:00|84653.5|84628.5|84797.8|84747.8|84913.3|84863.3|84645.8|84601.2|15071
1613066400000|2021-02-11 18:00:00|84796.8|84746.8|84857.4|84807.4|84889.8|84839.8|84753.2|84703.2|12044
1613070000000|2021-02-11 19:00:00|84857.5|84807.5|84857.7|84807.7|84926.7|84876.7|84848.2|84798.2|10749
1613073600000|2021-02-11 20:00:00|84855.1|84805.1|84774.2|84724.2|84867.6|84817.6|84708.2|84658.2|9737
1613077200000|2021-02-11 21:00:00|84772.8|84722.8|84841.2|84687.5|84850.8|84756.5|84712.6|84662.6|8493
1613080800000|2021-02-11 22:00:00|84841.3|84687.4|84963.4|84628.2|85101.9|84687.4|84841.3|84494.4|1837
1613084400000|2021-02-11 23:00:00|84954.9|84664.5|84807.1|84757.1|84991.3|84783.9|84760.3|84611.2|9321
1613088000000|2021-02-12 00:00:00|84807.7|84757.7|84856|84806|84880.9|84830.9|84755.6|84705.6|8888
1613091600000|2021-02-12 01:00:00|84855.9|84805.9|84878.9|84828.9|84918.8|84868.8|84794.7|84744.7|12872
1613095200000|2021-02-12 02:00:00|84878.6|84828.6|85069.7|85019.7|85076.4|85026.4|84874.6|84824.6|11134
1613098800000|2021-02-12 03:00:00|85068.8|85018.8|85046.2|84996.2|85083.5|85043|84997.6|84947.6|6244
1613102400000|2021-02-12 04:00:00|85046.4|84996.4|85000.2|84950.2|85048.6|84998.6|84941.6|84891.6|10504
1613106000000|2021-02-12 05:00:00|85000|84950|84957.4|84907.4|85033.8|84983.8|84933.9|84883.9|11575
1613109600000|2021-02-12 06:00:00|84957.1|84907.1|84986.5|84936.5|85042.4|84992.4|84956.7|84906.7|8175
1613113200000|2021-02-12 07:00:00|84986.7|84936.7|85028|84978|85058|85008|84925.3|84890.6|10744
1613116800000|2021-02-12 08:00:00|85027.9|84977.9|85155.5|85105.5|85163.8|85126.8|84932.2|84893.4|14074
1613120400000|2021-02-12 09:00:00|85156.1|85106.1|85043.9|84993.9|85193.1|85143.1|85032.9|84982.9|13534
1613124000000|2021-02-12 10:00:00|85044.9|84994.9|84992.5|84942.5|85061.4|85012.7|84899.1|84850.7|11459
1613127600000|2021-02-12 11:00:00|84992.6|84942.6|84991.1|84966.1|85126.9|85079.8|84973.5|84923.5|11434
1613131200000|2021-02-12 12:00:00|85001.6|84951.6|84925.2|84900.2|85038.7|84999.2|84919.3|84887.2|11839
1613134800000|2021-02-12 13:00:00|84926.2|84901.2|85051|85026|85131.2|85098.9|84890.5|84854.5|15372
1613138400000|2021-02-12 14:00:00|85050|85025|85015.5|84965.5|85158.6|85124|84966.5|84931.1|14288
1613142000000|2021-02-12 15:00:00|85015.9|84965.9|84722.1|84672.1|85022|84972|84696.7|84646.7|17309
1613145600000|2021-02-12 16:00:00|84721.4|84671.4|84603.3|84553.3|84799.1|84749.1|84513.8|84463.8|16441
1613149200000|2021-02-12 17:00:00|84602.6|84552.6|84597.1|84547.1|84611.6|84561.6|84518.3|84477.5|10915
1613152800000|2021-02-12 18:00:00|84600.5|84550.5|84610.7|84560.7|84667.8|84617.8|84558.9|84508.9|11062
1613156400000|2021-02-12 19:00:00|84610.5|84560.5|84686.7|84636.7|84695.7|84645.7|84586.1|84536.1|9128
1613160000000|2021-02-12 20:00:00|84689.8|84639.8|84681.9|84631.9|84753.8|84703.8|84671.6|84621.6|9123
1613163600000|2021-02-12 21:00:00|84676.9|84626.9|84651.6|84601.6|84711.9|84661.9|84604.7|84554.7|7454
1613336400000|2021-02-14 21:00:00|84826|84435|84863.9|84275.9|84897.2|84435|84791.2|84203.2|104
1613340000000|2021-02-14 22:00:00|84895.8|84307.8|84788.1|84416.9|85066.2|84602.7|84691.7|84278.4|2171
1613343600000|2021-02-14 23:00:00|84799.7|84430|84559.3|84509.3|84814.3|84606.3|84488.8|84383.4|11943
1613347200000|2021-02-15 00:00:00|84558.3|84508.3|84518.8|84468.8|84729.6|84621.4|84496.3|84439.2|9373
1613350800000|2021-02-15 01:00:00|84515.5|84465.5|84410.8|84360.8|84563.5|84513.5|84391.8|84341.8|7816
1613354400000|2021-02-15 02:00:00|84412.1|84362.1|84309.1|84259.1|84425.9|84375.9|84303.9|84253.9|7210
1613358000000|2021-02-15 03:00:00|84309.8|84259.8|84274.5|84224.5|84337.7|84287.7|84243.8|84193.8|8277
1613361600000|2021-02-15 04:00:00|84276.7|84226.7|84276.3|84226.3|84331.5|84270.2|84223.9|84173.9|9106
1613365200000|2021-02-15 05:00:00|84278.2|84228.2|84186.7|84136.7|84281.4|84231.4|84169|84119|6862
1613368800000|2021-02-15 06:00:00|84186.2|84136.2|84226.5|84176.5|84272.9|84182.4|84118.7|84071.5|7693
1613372400000|2021-02-15 07:00:00|84223.4|84173.4|84294.6|84269.6|84351.7|84309.7|84176.6|84126.6|9527
1613376000000|2021-02-15 08:00:00|84295.9|84270.9|84133.8|84083.8|84304|84272.4|84064.8|84015.7|16252
1613379600000|2021-02-15 09:00:00|84133.4|84083.4|84189.7|84139.7|84236.2|84186.2|84073.2|84036.6|14711
1613383200000|2021-02-15 10:00:00|84194.4|84144.4|84135.8|84110.8|84226.4|84176.4|84067.5|84028|10779
1613386800000|2021-02-15 11:00:00|84134.9|84109.9|84153.5|84128.5|84193.6|84158.7|84086.6|84051.4|8670
1613390400000|2021-02-15 12:00:00|84155.1|84130.1|83992.4|83967.4|84288.7|84258.5|83983.3|83958.3|11733
1613394000000|2021-02-15 13:00:00|83992.9|83967.9|84152.3|84127.3|84201|84169.5|83986.6|83961.6|10651
1613397600000|2021-02-15 14:00:00|84151.9|84126.9|84180.5|84155.5|84242.9|84207|84109.3|84065.5|11552
1613401200000|2021-02-15 15:00:00|84180.7|84155.7|83870|83845|84192|84157.1|83833.2|83796.2|10966
1613404800000|2021-02-15 16:00:00|83869.8|83844.8|83846.7|83796.7|83983.8|83933.8|83768.2|83718.2|10866
1613408400000|2021-02-15 17:00:00|83841.3|83791.3|83937|83887|83960.2|83910.2|83836|83786|7875
1613412000000|2021-02-15 18:00:00|83936.8|83886.8|83966.3|83916.3|83989.3|83939.3|83908.4|83858.4|8166
1613415600000|2021-02-15 19:00:00|83966.8|83916.8|83949.3|83899.3|83996.8|83946.8|83930.3|83880.3|6344
1613419200000|2021-02-15 20:00:00|83949.2|83899.2|83937.1|83887.1|84011.7|83929.7|83933.9|83863.6|4513
1613422800000|2021-02-15 21:00:00|83938|83888|83970.9|83798.8|84030.6|83924.5|83903.6|83789.2|6392
1613426400000|2021-02-15 22:00:00|83975.4|83792.4|83992.7|83799.2|84064.9|83844.1|83942|83693.9|3094
1613430000000|2021-02-15 23:00:00|83990|83798.6|83918.5|83868.5|84015.3|83904.1|83854.4|83765.7|12153
1613433600000|2021-02-16 00:00:00|83917.9|83867.9|83841.2|83791.2|83946.3|83896.3|83785.8|83735.8|14569
1613437200000|2021-02-16 01:00:00|83841.9|83791.9|83668.8|83618.8|83877.6|83827.6|83625.7|83575.7|14350
1613440800000|2021-02-16 02:00:00|83669.1|83619.1|83647.2|83597.2|83707.2|83657.2|83633.6|83583.6|8646
1613444400000|2021-02-16 03:00:00|83647.1|83597.1|83628.2|83578.2|83676.4|83626.4|83602.9|83552.9|8558
1613448000000|2021-02-16 04:00:00|83627.6|83577.6|83703.7|83653.7|83710.1|83660.1|83615.2|83572.1|7507
1613451600000|2021-02-16 05:00:00|83703.8|83653.8|83864.4|83814.4|83920.2|83870.2|83675.8|83625.8|12700
1613455200000|2021-02-16 06:00:00|83867|83817|83756.7|83706.7|83876.5|83826.5|83740|83690|8997
1613458800000|2021-02-16 07:00:00|83756.6|83706.6|83874.7|83824.7|83887.6|83841.9|83710.1|83660.1|11322
1613462400000|2021-02-16 08:00:00|83875|83825|83614.9|83564.9|83880.5|83836.2|83595.5|83545.5|15417
1613466000000|2021-02-16 09:00:00|83615|83565|83688.8|83638.8|83794.5|83744.5|83602.2|83552.2|12729
1613469600000|2021-02-16 10:00:00|83688.4|83638.4|83688.5|83638.5|83770.2|83720.2|83598.9|83548.9|11644
1613473200000|2021-02-16 11:00:00|83688.6|83638.6|83699.7|83649.7|83755.1|83705.1|83654.1|83604.1|10313
1613476800000|2021-02-16 12:00:00|83699.3|83649.3|83859.9|83809.9|83961.6|83911.6|83662.3|83625.4|14199
1613480400000|2021-02-16 13:00:00|83858.8|83808.8|84319.8|84269.8|84342.6|84292.6|83834.3|83801|18623
1613484000000|2021-02-16 14:00:00|84319.5|84269.5|84500.2|84475.2|84526.2|84476.2|84253.3|84206.8|17431
1613487600000|2021-02-16 15:00:00|84500.3|84475.3|84164.4|84139.4|84528.3|84478.3|84145.8|84105.3|19797
1613491200000|2021-02-16 16:00:00|84163.5|84138.5|84446|84396|84498.2|84454.3|84148.9|84099.2|16323
1613494800000|2021-02-16 17:00:00|84445.8|84395.8|84448.2|84398.2|84541.9|84491.9|84406.4|84356.4|13981
1613498400000|2021-02-16 18:00:00|84449.4|84399.4|84357.6|84307.6|84472.6|84422.6|84325.3|84275.3|9608
1613502000000|2021-02-16 19:00:00|84357.2|84307.2|84304.9|84254.9|84366.2|84316.2|84265.4|84215.4|9002
1613505600000|2021-02-16 20:00:00|84304.8|84254.8|84316.8|84266.8|84328.3|84278.3|84265.9|84215.9|9163
1613509200000|2021-02-16 21:00:00|84316.4|84266.4|84466|84303.6|84566.8|84478.1|84311.3|84252.4|7580
1613512800000|2021-02-16 22:00:00|84457.7|84294.5|84518.6|84332.9|84579.8|84353.9|84457.7|84161.6|3223
1613516400000|2021-02-16 23:00:00|84519.3|84308.1|84649.1|84599.1|84717.8|84649.1|84451.8|84308.1|16077
1613520000000|2021-02-17 00:00:00|84648.1|84598.1|84756.3|84706.3|84858|84808|84625.6|84575.6|12291
1613523600000|2021-02-17 01:00:00|84755.7|84705.7|84791|84741|84884.8|84834.8|84753.9|84703.9|9517
1613527200000|2021-02-17 02:00:00|84791.6|84741.6|84710.3|84660.3|84806.6|84756.6|84664.4|84614.4|11573
1613530800000|2021-02-17 03:00:00|84711.5|84661.5|84693.5|84643.5|84778.7|84728.7|84687.7|84637.7|10578
1613534400000|2021-02-17 04:00:00|84693|84643|84676.9|84626.9|84703.7|84653.7|84666.7|84616.7|8374
1613538000000|2021-02-17 05:00:00|84678.9|84628.9|84674.8|84624.8|84687.9|84637.9|84653.2|84603.2|9140
1613541600000|2021-02-17 06:00:00|84673.4|84623.4|84686.5|84636.5|84756.2|84706.2|84608.9|84558.9|9152
1613545200000|2021-02-17 07:00:00|84687|84637|84785.2|84735.2|84866.8|84816.8|84680.2|84630.2|12629
1613548800000|2021-02-17 08:00:00|84785.1|84735.1|84516.6|84466.6|84833.6|84783.6|84482.2|84432.2|16976
1613552400000|2021-02-17 09:00:00|84516.4|84466.4|84726.4|84676.4|84811.6|84761.6|84425.4|84390|16335
1613556000000|2021-02-17 10:00:00|84726|84676|84716.2|84666.2|84809.5|84759.5|84665.6|84615.6|13035
1613559600000|2021-02-17 11:00:00|84716.5|84666.5|84767.1|84717.1|84800.9|84755.1|84647.6|84597.6|11526
1613563200000|2021-02-17 12:00:00|84767.4|84717.4|84775.1|84725.1|84840.8|84798.8|84730.5|84683.3|4391
1613566800000|2021-02-17 13:00:00|84595.7|84570.7|84984.5|84934.5|85074.4|85030.2|84566.1|84530.5|18151
1613570400000|2021-02-17 14:00:00|84984.1|84934.1|85099.6|85049.6|85314.5|85264.5|84906|84856|16321
1613574000000|2021-02-17 15:00:00|85100.7|85050.7|85284|85234|85414.7|85364.7|85089.7|85039.7|19426
1613577600000|2021-02-17 16:00:00|85284.5|85234.5|85209.7|85159.7|85488.8|85438.8|85182.4|85132.4|18033
1613581200000|2021-02-17 17:00:00|85210.8|85160.8|85036.3|84986.3|85248.2|85198.2|84994|84944|12832
1613584800000|2021-02-17 18:00:00|85034.7|84984.7|85136.6|85002.4|85184|85089.5|85021.5|84971.5|13395
1613588400000|2021-02-17 19:00:00|85087.6|85037.6|85060|85010|85162.7|85081.4|85043.5|84986.8|11274
1613592000000|2021-02-17 20:00:00|85057.8|85007.8|85012.7|84962.7|85073.9|85023.9|84960.5|84910.5|9482
1613595600000|2021-02-17 21:00:00|85013.3|84963.3|85088.3|84934.4|85097.8|85003.9|84965.2|84864.9|12426
1613599200000|2021-02-17 22:00:00|85151.6|84917.1|85053.1|84872.6|85168.8|84937.2|85024.1|84798.7|3259
1613602800000|2021-02-17 23:00:00|85047|84869.4|84978.1|84928.1|85114.1|84985.4|84949.4|84845.6|8353
1613606400000|2021-02-18 00:00:00|84976.4|84926.4|84883.7|84833.7|84980.6|84930.6|84868.6|84818.6|10094
1613610000000|2021-02-18 01:00:00|84883.6|84833.6|84917.4|84867.4|84956.9|84906.9|84781.5|84731.5|16718
1613613600000|2021-02-18 02:00:00|84918.2|84868.2|84896.1|84846.1|84993.3|84943.3|84850.4|84800.4|13026
1613617200000|2021-02-18 03:00:00|84895.9|84845.9|85034.6|84984.6|85054|84992.8|84867.5|84817.5|13175
1613620800000|2021-02-18 04:00:00|85035.1|84985.1|85033.3|84983.3|85079.4|85029.4|85003.6|84953.6|13312
1613624400000|2021-02-18 05:00:00|85032.8|84982.8|84981.1|84931.1|85036.7|84986.7|84964|84914|9773
1613628000000|2021-02-18 06:00:00|84980.4|84930.4|85091.7|85041.7|85106.1|85056.1|84941.1|84891.1|6795
1613631600000|2021-02-18 07:00:00|85087.9|85037.9|85125.4|85075.4|85208.9|85166.6|85005.1|84955.1|13513
1613635200000|2021-02-18 08:00:00|85124.8|85074.8|84704|84654|85154.9|85118.9|84687.8|84637.8|16520
1613638800000|2021-02-18 09:00:00|84704.1|84654.1|84804.6|84754.6|84934.4|84884.4|84662.9|84626.1|15303
1613642400000|2021-02-18 10:00:00|84803.9|84753.9|84842.8|84792.8|84917.7|84875.9|84752.6|84707.5|13872
1613646000000|2021-02-18 11:00:00|84842.9|84792.9|84680.6|84630.6|84898.8|84856.9|84636.1|84596.2|13761
1613649600000|2021-02-18 12:00:00|84681.4|84631.4|84621.2|84596.2|84791.5|84741.5|84526.7|84477.6|15491
1613653200000|2021-02-18 13:00:00|84621.1|84596.1|84701.7|84651.7|84747.4|84697.4|84544.6|84494.6|18348
1613656800000|2021-02-18 14:00:00|84703|84653|84852.6|84802.6|84945.7|84901.7|84668.3|84618.3|15900
1613660400000|2021-02-18 15:00:00|84852.8|84802.8|85002.1|84952.1|85217.2|85180.5|84827.2|84788.1|20380
1613664000000|2021-02-18 16:00:00|85001.8|84951.8|84886.8|84836.8|85002.4|84952.4|84779.3|84729.3|15081
1613667600000|2021-02-18 17:00:00|84886.4|84836.4|84774.2|84724.2|84934.8|84884.8|84742.3|84692.3|11847
1613671200000|2021-02-18 18:00:00|84774.6|84724.6|84779.8|84729.8|84856.8|84806.8|84697.2|84654.8|9719
1613674800000|2021-02-18 19:00:00|84779.9|84729.9|84642.7|84592.7|84779.9|84729.9|84636.1|84586.1|8661
1613678400000|2021-02-18 20:00:00|84642.6|84592.6|84630.5|84580.5|84665.9|84624.5|84617.1|84573.9|8773
1613682000000|2021-02-18 21:00:00|84629.8|84579.8|84729.3|84544.9|84729.5|84613.5|84578|84506.2|8843
1613685600000|2021-02-18 22:00:00|84732.8|84539.5|84817.7|84515.1|84945.1|84557.7|84659.6|84358.5|2560
1613689200000|2021-02-18 23:00:00|84815|84518.5|84688.4|84638.4|84823.1|84649.7|84646.7|84503.6|7799
1613692800000|2021-02-19 00:00:00|84684.9|84634.9|84656.2|84606.2|84713.2|84663.2|84645.5|84595.5|10724
1613696400000|2021-02-19 01:00:00|84655.5|84605.5|84804.9|84754.9|84837.8|84787.8|84630.7|84580.7|13803
1613700000000|2021-02-19 02:00:00|84804.5|84754.5|84851.2|84801.2|84916.8|84866.8|84791|84741|11882
1613703600000|2021-02-19 03:00:00|84851.7|84801.7|84895.1|84845.1|84951|84901|84839.4|84789.4|12191
1613707200000|2021-02-19 04:00:00|84895.4|84845.4|84811.6|84761.6|84931|84881|84754.5|84704.5|9097
1613710800000|2021-02-19 05:00:00|84812.1|84762.1|84673.5|84623.5|84820.9|84770.9|84670.2|84620.2|10548
1613714400000|2021-02-19 06:00:00|84672|84622|84570.5|84520.5|84676.8|84626.8|84526|84476|8715
1613718000000|2021-02-19 07:00:00|84571.7|84521.7|84554.1|84504.1|84681|84631|84464.8|84420|13693
1613721600000|2021-02-19 08:00:00|84554.2|84504.2|84484.2|84434.2|84722|84684.8|84418.5|84368.5|16978
1613725200000|2021-02-19 09:00:00|84483.2|84433.2|84429.7|84379.7|84608.1|84558.1|84233.2|84183.2|15570
1613728800000|2021-02-19 10:00:00|84429.6|84379.6|84301.9|84251.9|84514.7|84464.7|84257.9|84207.9|15844
1613732400000|2021-02-19 11:00:00|84300.5|84250.5|84327.2|84277.2|84450.2|84410.9|84270.6|84222.1|12686
1613736000000|2021-02-19 12:00:00|84327|84277|84170|84120|84328.7|84284.7|84136|84111|14187
1613739600000|2021-02-19 13:00:00|84170.3|84120.3|84327.7|84277.7|84345.3|84308.6|84064.9|84014.9|16164
1613743200000|2021-02-19 14:00:00|84329.8|84279.8|84460.9|84410.9|84563|84513.4|84308|84273.1|14567
1613746800000|2021-02-19 15:00:00|84460.7|84410.7|84448.3|84423.3|84533.9|84490.5|84361.4|84323.8|17895
1613750400000|2021-02-19 16:00:00|84448.6|84423.6|84495.7|84470.7|84568.3|84532|84420.8|84374.1|14262
1613754000000|2021-02-19 17:00:00|84496.2|84471.2|84619.9|84569.9|84752.3|84702.3|84494.3|84458.1|12461
1613757600000|2021-02-19 18:00:00|84618.9|84568.9|84779.5|84729.5|84893.9|84843.9|84611.4|84561.4|12344
1613761200000|2021-02-19 19:00:00|84778.5|84728.5|84743.7|84693.7|84829.6|84779.6|84729|84679|9911
1613764800000|2021-02-19 20:00:00|84744.5|84694.5|84716|84666|84753.3|84703.3|84652.1|84602.1|11421
1613768400000|2021-02-19 21:00:00|84717.7|84667.7|84677.6|84627.6|84735.9|84685.9|84649|84599|7373
1613941200000|2021-02-21 21:00:00|84712.8|84642.8|84707.7|84637.7|84920.1|84651.7|84664.6|84325|93
1613944800000|2021-02-21 22:00:00|84689.1|84619.1|84745.7|84490|84922.8|84714.5|84582.3|84288|987
1613948400000|2021-02-21 23:00:00|84736.1|84498|84528|84478|84793|84681.1|84514.3|84447|10839
1613952000000|2021-02-22 00:00:00|84527.5|84477.5|84461.9|84411.9|84589.9|84539.9|84390.3|84340.3|9741
1613955600000|2021-02-22 01:00:00|84462.3|84412.3|84365.1|84315.1|84463|84413|84213.6|84163.6|13769
1613959200000|2021-02-22 02:00:00|84365.3|84315.3|84554.9|84504.9|84604.1|84554.1|84334.8|84284.8|13515
1613962800000|2021-02-22 03:00:00|84555.7|84505.7|84564.7|84514.7|84662.1|84612.1|84520.1|84470.1|10925
1613966400000|2021-02-22 04:00:00|84564.9|84514.9|84537|84487|84604|84554|84476|84426|8860
1613970000000|2021-02-22 05:00:00|84537.3|84487.3|84559.9|84509.9|84569.8|84519.8|84497.8|84447.8|8917
1613973600000|2021-02-22 06:00:00|84562.7|84512.7|84584.1|84534.1|84631.8|84581.8|84542|84492|8393
1613977200000|2021-02-22 07:00:00|84584.3|84534.3|85024.2|84974.2|85078.6|85028.6|84584.3|84534.3|15936
1613980800000|2021-02-22 08:00:00|85024.6|84974.6|85341.1|85291.1|85421.8|85371.8|84839.7|84789.7|18261
1613984400000|2021-02-22 09:00:00|85344.2|85294.2|85224.1|85174.1|85369.9|85319.9|85036.7|85000.2|17879
1613988000000|2021-02-22 10:00:00|85223.6|85173.6|85035.2|85010.2|85224.6|85185.6|84870.1|84834.6|14269
1613991600000|2021-02-22 11:00:00|85035|85010|84957.1|84932.1|85066.7|85033.5|84857.5|84807.5|15307
1613995200000|2021-02-22 12:00:00|84957.8|84932.8|84979.8|84929.8|85035.3|84985.3|84787.8|84753|14048
1613998800000|2021-02-22 13:00:00|84980|84930|84840.6|84815.6|85166.6|85116.6|84803.2|84765.8|17676
1614002400000|2021-02-22 14:00:00|84839.1|84814.1|84823.2|84773.2|85064.9|85015.9|84812.7|84767|17025
1614006000000|2021-02-22 15:00:00|84824.8|84774.8|84933.6|84908.6|84983|84944.7|84720|84678.9|20525
1614009600000|2021-02-22 16:00:00|84933.2|84908.2|84782.2|84732.2|84991.6|84955.8|84770.5|84720.5|15623
1614013200000|2021-02-22 17:00:00|84782|84732|84735.3|84685.3|84846.9|84796.9|84728.9|84678.9|12366
1614016800000|2021-02-22 18:00:00|84735.2|84685.2|84835.3|84785.3|84841.5|84800.6|84735.2|84685.2|9789
1614020400000|2021-02-22 19:00:00|84834.9|84784.9|84791.4|84741.4|84844.9|84802.2|84768.6|84725.6|9097
1614024000000|2021-02-22 20:00:00|84791.6|84741.6|84999.6|84949.6|85013.5|84963.5|84791|84741|10404
1614027600000|2021-02-22 21:00:00|85000.4|84950.4|85022.8|84697.8|85084.4|84976.4|84949.2|84656.1|7117
1614031200000|2021-02-22 22:00:00|85003.3|84698.7|85008.2|84813.8|85182|84834.2|84980.4|84611.3|3019
1614034800000|2021-02-22 23:00:00|85010.4|84808.6|84911.1|84861.1|85045.7|84932.3|84861.7|84795.1|10267
1614038400000|2021-02-23 00:00:00|84912.2|84862.2|84828.2|84778.2|84990.7|84940.7|84808|84758|9702
1614042000000|2021-02-23 01:00:00|84826.9|84776.9|84575.5|84525.5|84926.6|84876.6|84542.8|84492.8|12392
1614045600000|2021-02-23 02:00:00|84568.5|84518.5|84626.9|84576.9|84688.9|84638.9|84505.4|84455.4|11427
1614049200000|2021-02-23 03:00:00|84627.4|84577.4|84696.1|84646.1|84720.4|84670.4|84623.4|84573.4|7719
1614052800000|2021-02-23 04:00:00|84696.2|84646.2|84622.9|84572.9|84703.8|84653.8|84609.6|84559.6|6794
1614056400000|2021-02-23 05:00:00|84624|84574|84615.7|84565.7|84664|84614|84615.6|84565.6|11080
1614060000000|2021-02-23 06:00:00|84615.6|84565.6|84693.5|84643.5|84722.5|84672.5|84581.6|84531.6|8865
1614063600000|2021-02-23 07:00:00|84694.8|84644.8|84582.3|84532.3|84732.5|84682.5|84476.7|84426.7|13722
1614067200000|2021-02-23 08:00:00|84582|84532|84775|84750|84952.3|84913|84527.5|84477.5|17383
1614070800000|2021-02-23 09:00:00|84775.3|84750.3|84955.6|84905.6|85008.9|84958.9|84775|84740|16345
1614074400000|2021-02-23 10:00:00|84955.3|84905.3|85180.7|85130.7|85230.7|85192.5|84910.7|84860.7|16745
1614078000000|2021-02-23 11:00:00|85180|85130|84963.7|84938.7|85280.5|85244.3|84946.6|84905.2|15134
1614081600000|2021-02-23 12:00:00|84963.9|84938.9|84956.6|84906.6|85009.9|84970.8|84871.8|84830.9|14514
1614085200000|2021-02-23 13:00:00|84956.4|84906.4|84785.2|84760.2|85041.7|85001.6|84759.2|84722.4|15458
1614088800000|2021-02-23 14:00:00|84785.3|84760.3|85290.5|85240.5|85390|85347.7|84684.8|84639.6|13978
1614092400000|2021-02-23 15:00:00|85291.7|85241.7|84858|84808|85372.1|85322.1|84748.6|84698.6|14065
1614096000000|2021-02-23 16:00:00|84857.8|84807.8|84941.6|84891.6|84955.2|84905.2|84699.9|84651.3|11675
1614099600000|2021-02-23 17:00:00|84943.6|84893.6|85022.9|84972.9|85026.7|84976.7|84844.8|84794.8|12111
1614103200000|2021-02-23 18:00:00|85022.5|84972.5|84848.4|84798.4|85027.1|84977.1|84815.9|84772.6|11700
1614106800000|2021-02-23 19:00:00|84847.9|84797.9|84838.8|84788.8|84868.8|84818.8|84760.9|84710.9|10817
1614110400000|2021-02-23 20:00:00|84838.5|84788.5|84704.4|84654.4|84856.6|84806.6|84653.6|84603.6|8796
1614114000000|2021-02-23 21:00:00|84705.2|84655.2|84762.2|84633.6|84930.7|84730|84700.9|84247.9|7992
1614117600000|2021-02-23 22:00:00|84759.7|84623.5|84794.1|84648.5|84943|84691.1|84709.2|84466.8|4817
1614121200000|2021-02-23 23:00:00|84792.8|84650.7|84728.6|84678.6|84855.3|84805.3|84682.1|84622.8|15875
1614124800000|2021-02-24 00:00:00|84728.8|84678.8|84693.5|84643.5|84766|84716|84651.9|84601.9|11582
1614128400000|2021-02-24 01:00:00|84693.4|84643.4|84402.7|84352.7|84707.5|84657.5|84316.3|84266.3|15321
1614132000000|2021-02-24 02:00:00|84402|84352|84569.8|84519.8|84591.2|84541.2|84375.6|84325.6|14470
1614135600000|2021-02-24 03:00:00|84570.5|84520.5|84601|84551|84618.6|84568.6|84498.8|84448.8|11863
1614139200000|2021-02-24 04:00:00|84601.4|84551.4|84706.7|84656.7|84769.7|84719.7|84597.5|84547.5|12106
1614142800000|2021-02-24 05:00:00|84703.6|84653.6|84732.1|84682.1|84851.1|84801.1|84696.6|84646.6|11000
1614146400000|2021-02-24 06:00:00|84732.2|84682.2|84640.4|84590.4|84817.3|84767.3|84639.2|84589.2|10764
1614150000000|2021-02-24 07:00:00|84640.2|84590.2|84472.8|84422.8|84655.6|84605.6|84369.3|84319.3|14695
1614153600000|2021-02-24 08:00:00|84472.9|84422.9|84391.5|84341.5|84600.6|84550.6|84342.8|84292.8|19387
1614157200000|2021-02-24 09:00:00|84391.2|84341.2|84413.9|84363.9|84513.6|84469.4|84313.7|84263.7|17480
1614160800000|2021-02-24 10:00:00|84414.2|84364.2|84417.6|84367.6|84530.8|84480.8|84394.4|84344.4|14792
1614164400000|2021-02-24 11:00:00|84417.2|84367.2|84341.7|84291.7|84432.8|84393.3|84284.9|84241.7|13212
1614168000000|2021-02-24 12:00:00|84342.6|84292.6|84263.2|84213.2|84344.1|84310.4|84160.7|84121.1|16248
1614171600000|2021-02-24 13:00:00|84261.7|84211.7|84770.6|84720.6|84816|84766|84235.2|84198|21276
1614175200000|2021-02-24 14:00:00|84772.5|84722.5|84638.6|84588.6|84807.5|84757.5|84606.3|84556.3|18509
1614178800000|2021-02-24 15:00:00|84639.1|84589.1|84467.6|84417.6|84780.1|84730.1|84466.2|84416.2|22947
1614182400000|2021-02-24 16:00:00|84467.4|84417.4|84206.9|84156.9|84513.5|84463.5|84170.5|84132.8|17587
1614186000000|2021-02-24 17:00:00|84200.8|84150.8|84205.6|84155.6|84211.3|84161.3|84070.8|84032.7|15691
1614189600000|2021-02-24 18:00:00|84205.7|84155.7|84147.9|84097.9|84261.3|84211.3|84104.5|84054.5|13696
1614193200000|2021-02-24 19:00:00|84147.8|84097.8|84073.6|84048.6|84177.8|84127.8|84068.3|84031.4|11931
1614196800000|2021-02-24 20:00:00|84073.8|84048.8|83797.8|83747.8|84088.3|84051.5|83738.7|83698.1|13009
1614200400000|2021-02-24 21:00:00|83793.2|83743.2|83820.4|83687.9|83838.9|83788.9|83715.9|83665.9|8323
1614204000000|2021-02-24 22:00:00|83850|83699.5|83887.4|83749.5|83962.9|83821.1|83739.8|83628.1|3597
1614207600000|2021-02-24 23:00:00|83895.6|83749.6|83772.1|83722.1|84033.3|83827|83732.8|83682.8|9544
1614211200000|2021-02-25 00:00:00|83771.1|83721.1|83851.5|83801.5|83886.4|83836.4|83767.2|83717.2|10369
1614214800000|2021-02-25 01:00:00|83850|83800|83882.5|83832.5|83917.8|83867.8|83832.6|83782.6|12384
1614218400000|2021-02-25 02:00:00|83883.4|83833.4|83877.9|83827.9|83912.5|83862.5|83831.6|83781.6|10169
1614222000000|2021-02-25 03:00:00|83877.8|83827.8|83805.3|83755.3|83884.8|83834.8|83800.3|83750.3|10958
1614225600000|2021-02-25 04:00:00|83807.2|83757.2|83754.6|83704.6|83821.6|83771.6|83725.3|83675.3|10963
1614229200000|2021-02-25 05:00:00|83753.9|83703.9|83711.9|83661.9|83755.6|83705.6|83663.6|83613.6|11242
1614232800000|2021-02-25 06:00:00|83712.5|83662.5|83680.6|83630.6|83735.2|83685.2|83674.2|83624.2|9783
1614236400000|2021-02-25 07:00:00|83680.8|83630.8|83633.9|83583.9|83816.7|83766.7|83611.2|83565.9|14678
1614240000000|2021-02-25 08:00:00|83634.4|83584.4|83462.7|83412.7|83684.1|83636.6|83445.7|83408.3|18280
1614243600000|2021-02-25 09:00:00|83462.3|83412.3|83342|83292|83545.1|83501.7|83314.2|83272.5|17845
1614247200000|2021-02-25 10:00:00|83342.5|83292.5|83281.1|83231.1|83442.6|83401.2|83246.5|83212.7|18782
1614250800000|2021-02-25 11:00:00|83280.6|83230.6|83449|83399|83510.2|83460.2|83173.8|83123.8|19058
1614254400000|2021-02-25 12:00:00|83447.8|83397.8|83576.7|83526.7|83593.4|83555.5|83432.4|83382.4|18274
1614258000000|2021-02-25 13:00:00|83576.1|83526.1|83882|83857|83894.4|83857.9|83551.6|83514.4|19863
1614261600000|2021-02-25 14:00:00|83881.7|83856.7|83606.7|83556.7|83970.8|83926.9|83554.6|83504.6|15707
1614265200000|2021-02-25 15:00:00|83606|83556|83939.5|83889.5|84106.5|84056.5|83581.6|83544.1|22955
1614268800000|2021-02-25 16:00:00|83940.1|83890.1|84108.1|84058.1|84228.8|84178.8|83917.3|83867.3|20551
1614272400000|2021-02-25 17:00:00|84111.6|84061.6|84435.7|84385.7|84460.3|84410.3|84081.8|84031.8|20826
1614276000000|2021-02-25 18:00:00|84435.3|84385.3|84810.5|84760.5|85130.5|85080.5|84425.4|84375.4|24261
1614279600000|2021-02-25 19:00:00|84810.3|84760.3|84593.2|84543.2|84875.2|84821.4|84500.7|84450.7|21006
1614283200000|2021-02-25 20:00:00|84593.3|84543.3|85002.9|84952.9|85103|85032.8|84593.3|84543.3|19976
1614286800000|2021-02-25 21:00:00|85000.1|84950.1|85038.2|84825.3|85052.3|84996.6|84892.2|84742.5|14509
1614290400000|2021-02-25 22:00:00|85007.3|84843.1|84974.3|84557.1|85243.9|84845.1|84835|84327|3180
1614294000000|2021-02-25 23:00:00|84982.1|84518.3|85076.6|85026.6|85121|85045.4|84845.5|84503.2|14969
1614297600000|2021-02-26 00:00:00|85076.8|85026.8|85336.1|85286.1|85565.4|85515|85018.4|84968.4|20644
1614301200000|2021-02-26 01:00:00|85336|85286|85198.9|85148.9|85381.3|85331.3|85183|85084|18496
1614304800000|2021-02-26 02:00:00|85198.5|85148.5|85128.6|85078.6|85305.2|85192.9|85000.5|84904.7|17126
1614308400000|2021-02-26 03:00:00|85129.2|85079.2|85245|85195|85293.7|85206.3|85049.1|84999.1|16858
1614312000000|2021-02-26 04:00:00|85244.7|85194.7|85462.5|85412.5|85575.5|85500.7|85216.2|85166.2|17009
1614315600000|2021-02-26 05:00:00|85463.2|85413.2|85483.9|85433.9|85529.1|85479.1|85429.2|85379.2|16547
1614319200000|2021-02-26 06:00:00|85484|85434|85534.6|85484.6|85593.9|85543.9|85335.4|85221.8|16214
1614322800000|2021-02-26 07:00:00|85532.7|85482.7|85607.9|85557.9|85788.1|85738.1|85512.8|85462.8|21100
1614326400000|2021-02-26 08:00:00|85606.1|85556.1|85300.8|84994.6|85640.6|85590.6|84987|84917.8|21151
1614330000000|2021-02-26 09:00:00|85321.3|84970|85347.8|85297.8|85398.3|85321.7|85013.7|84876.8|20349
1614333600000|2021-02-26 10:00:00|85348.6|85298.6|85661.7|85611.7|85668.4|85618.4|85341.9|85291.9|18979
1614337200000|2021-02-26 11:00:00|85662.4|85612.4|86012.2|85962.2|86307.2|86257.2|85391.6|85341.6|21043
1614340800000|2021-02-26 12:00:00|86012.3|85962.3|85849.4|85799.4|86075.7|86025.7|85591.9|85541.9|21988
1614344400000|2021-02-26 13:00:00|85850|85800|85599.9|85549.9|86092.7|86042.7|85573.8|85523.8|21629
1614348000000|2021-02-26 14:00:00|85600.5|85550.5|85700.6|85650.6|85716.3|85666.3|85423.3|85373.3|20321
1614351600000|2021-02-26 15:00:00|85700.3|85650.3|86135.5|86085.5|86230|86180|85695.3|85645.3|24707
1614355200000|2021-02-26 16:00:00|86134.4|86084.4|86570.2|86520.2|86735.2|86664.3|86098.7|86059.7|23514
1614358800000|2021-02-26 17:00:00|86571|86521|86546|86496|86671.1|86621.1|86456.5|86406.5|18894
1614362400000|2021-02-26 18:00:00|86545.6|86495.6|86515.3|86465.3|86730.8|86680.8|86345|86295|17147
1614366000000|2021-02-26 19:00:00|86518.4|86468.4|86514.4|86464.4|86579|86529|86386.3|86336.3|15113
1614369600000|2021-02-26 20:00:00|86513.3|86463.3|86731.2|86681.2|86755.3|86687.2|86476.1|86426.1|15260
1614373200000|2021-02-26 21:00:00|86728.4|86678.4|86792.8|86438.9|86899|86739.1|86634.3|86287.6|12091
1614546000000|2021-02-28 21:00:00|86900.6|86436.4|86618.9|86548.9|86969|86550|86582.1|86355.2|67
1614549600000|2021-02-28 22:00:00|86615.6|86545.6|86770|86465.3|87054.3|86615.2|86609.5|86156.8|2169
1614553200000|2021-02-28 23:00:00|86794.7|86456.5|86426|86109.4|86794.7|86608.5|86280.7|85761.5|20890
1614556800000|2021-03-01 00:00:00|86419.7|86109|86220.5|86170.5|86572.6|86263|86144.9|85824.6|21794
1614560400000|2021-03-01 01:00:00|86220.8|86170.8|86211.1|86161.1|86299.7|86249.7|86114.1|85988.6|16014
1614564000000|2021-03-01 02:00:00|86211.2|86161.2|86189.7|86139.7|86235.5|86184.3|86142|86058.2|14203
1614567600000|2021-03-01 03:00:00|86190.5|86140.5|86169.7|86119.7|86201.3|86151.3|86124.8|86082.6|8786
1614571200000|2021-03-01 04:00:00|86169.5|86119.5|86303.6|86253.6|86335.2|86285.2|86158.2|86108.2|11411
1614574800000|2021-03-01 05:00:00|86303.7|86253.7|86167.5|86117.5|86304.1|86254.1|86166.5|86116.5|12763
1614578400000|2021-03-01 06:00:00|86167|86117|85933.2|85883.2|86197.5|86147.5|85900.2|85843|12159
1614582000000|2021-03-01 07:00:00|85933.5|85883.5|86140.3|86115.3|86192.6|86142.6|85764.1|85726.4|14547
1614585600000|2021-03-01 08:00:00|86152.9|86102.9|86379.5|86329.5|86547.1|86497.1|86089|86039|19006
1614589200000|2021-03-01 09:00:00|86376.8|86326.8|86502|86452|86661.6|86611.6|86337.2|86287.2|16661
1614592800000|2021-03-01 10:00:00|86502.6|86452.6|86538.3|86488.3|86578.7|86537.5|86413.2|86363.2|15182
1614596400000|2021-03-01 11:00:00|86537.4|86487.4|86418.3|86368.3|86617.8|86567.8|86417.8|86367.8|15170
1614600000000|2021-03-01 12:00:00|86418.9|86368.9|86030.5|85980.5|86459.2|86409.2|85994.9|85951.7|16126
1614603600000|2021-03-01 13:00:00|86031.4|85981.4|86043.3|85993.3|86194.2|86144.2|85939.1|85889.1|17885
1614607200000|2021-03-01 14:00:00|86043.4|85993.4|85997.6|85947.6|86065.2|86015.2|85784.1|85472|21448
1614610800000|2021-03-01 15:00:00|86001.9|85951.9|85552.1|85502.1|86007.5|85957.5|85489.4|85446.1|22094
1614614400000|2021-03-01 16:00:00|85540.8|85515.8|85570.7|85520.7|85702.7|85652.7|85473|85436.7|16148
1614618000000|2021-03-01 17:00:00|85570.5|85520.5|85756.8|85706.8|85757.6|85707.6|85481.4|85431.4|14627
1614621600000|2021-03-01 18:00:00|85756.7|85706.7|85686|85636|85918.6|85868.6|85639.8|85589.8|14722
1614625200000|2021-03-01 19:00:00|85686.2|85636.2|85620.2|85570.2|85702.7|85654|85558.1|85508.1|11982
1614628800000|2021-03-01 20:00:00|85619.7|85569.7|85649.4|85599.4|85695.7|85645.7|85602.1|85552.1|14365
1614632400000|2021-03-01 21:00:00|85649.3|85599.3|85632.1|85491.2|85943.2|85630.7|85558.5|85393.2|10158
1614636000000|2021-03-01 22:00:00|85696.3|85503.3|85731.4|85496.9|86150|85587|85654.4|85302|1894
1614639600000|2021-03-01 23:00:00|85731.7|85499.1|85576|85526|85817.6|85605.9|85566.4|85453.3|15355
1614643200000|2021-03-02 00:00:00|85580.1|85530.1|85678.3|85628.3|85744.8|85636.2|85567.4|85478.4|14984
1614646800000|2021-03-02 01:00:00|85678|85628|85822.1|85772.1|85875|85825|85651|85601|14033
1614650400000|2021-03-02 02:00:00|85825.1|85775.1|85977.7|85927.7|86035.1|85985.1|85777.6|85727.6|14495
1614654000000|2021-03-02 03:00:00|85978.6|85928.6|85885.5|85835.5|86022|85972|85875.2|85825.2|16210
1614657600000|2021-03-02 04:00:00|85884.7|85834.7|85991.2|85941.2|86032.6|85982.6|85839.5|85789.5|12662
1614661200000|2021-03-02 05:00:00|85990.6|85940.6|86035.2|85985.2|86106.4|86056.4|85950.9|85900.9|14500
1614664800000|2021-03-02 06:00:00|86035.3|85985.3|86037.9|85987.9|86060.3|86010.3|85940.3|85890.3|12093
1614668400000|2021-03-02 07:00:00|86038.5|85988.5|86164.8|86139.8|86313.9|86263.9|86037.2|85971.3|17312
1614672000000|2021-03-02 08:00:00|86165.5|86140.5|85803|85753|86242.8|86202|85567.3|85517.3|18093
1614675600000|2021-03-02 09:00:00|85807.2|85757.2|85608.6|85558.6|85895|85860.8|85484|85434|19904
1614679200000|2021-03-02 10:00:00|85608.3|85558.3|85335.4|85285.4|85708.7|85658.7|85297.8|85262.1|18401
1614682800000|2021-03-02 11:00:00|85336.5|85286.5|85064.1|85039.1|85365.2|85315.2|85037.5|84988.8|16555
1614686400000|2021-03-02 12:00:00|85064.4|85039.4|85122.4|85097.4|85239.6|85196.3|85061.8|85015.7|15542
1614690000000|2021-03-02 13:00:00|85124|85099|85219.1|85194.1|85348.5|85316.7|85123.3|85087.5|17609
1614693600000|2021-03-02 14:00:00|85219.3|85194.3|85232.6|85182.6|85391.5|85342.1|84955.7|84905.7|16482
1614697200000|2021-03-02 15:00:00|85232.8|85182.8|85051.8|85001.8|85390.3|85340.3|85002.1|84952.1|21941
1614700800000|2021-03-02 16:00:00|85049.4|84999.4|84897.3|84847.3|85186.6|85136.6|84881.6|84831.6|20870
1614704400000|2021-03-02 17:00:00|84896.5|84846.5|84801|84751|84924.9|84874.9|84715.8|84665.8|14646
1614708000000|2021-03-02 18:00:00|84800.5|84750.5|84694.7|84644.7|84814|84764|84651.9|84601.9|12893
1614711600000|2021-03-02 19:00:00|84694.8|84644.8|84796.9|84746.9|84857.6|84807.6|84674.8|84624.8|13289
1614715200000|2021-03-02 20:00:00|84796.8|84746.8|84792.6|84742.6|84797.2|84747.2|84674|84624|9857
1614718800000|2021-03-02 21:00:00|84789.8|84739.8|84803.1|84662.2|84822.7|84772.7|84735.7|84590.3|10124
1614722400000|2021-03-02 22:00:00|84804.4|84619.6|84965.8|84615.3|85087.4|84704.5|84749.9|84426.2|2721
1614726000000|2021-03-02 23:00:00|84985.6|84601.4|84788.6|84738.6|85002.2|84788.7|84752.5|84430.5|10869
1614729600000|2021-03-03 00:00:00|84785|84735|84841.4|84706.3|84885.9|84782.8|84763.2|84653.6|10442
1614733200000|2021-03-03 01:00:00|84841.6|84704.4|84702.9|84652.9|84892.1|84752.9|84698.3|84613.4|13023
1614736800000|2021-03-03 02:00:00|84702.3|84652.3|84763.8|84713.8|84774|84724|84691.9|84641.9|10045
1614740400000|2021-03-03 03:00:00|84763.2|84713.2|84765.3|84715.3|84782.3|84732.3|84713.8|84663.8|9797
1614744000000|2021-03-03 04:00:00|84765.6|84715.6|84731.5|84681.5|84776.3|84726.3|84717.7|84667.7|8635
1614747600000|2021-03-03 05:00:00|84731.4|84681.4|84765.6|84715.6|84776.4|84726.4|84722.9|84672.9|8449
1614751200000|2021-03-03 06:00:00|84764.1|84714.1|84682.2|84632.2|84803.1|84753.1|84663|84613|9404
1614754800000|2021-03-03 07:00:00|84691.1|84641.1|84611.9|84586.9|84739.7|84696.3|84395.1|84354.9|14743
1614758400000|2021-03-03 08:00:00|84611.6|84586.6|84891.9|84841.9|84903.4|84862.3|84594.6|84558.4|17698
1614762000000|2021-03-03 09:00:00|84892.5|84842.5|84478.3|84428.3|84895.3|84857.1|84390.9|84340.9|17662
1614765600000|2021-03-03 10:00:00|84478.8|84428.8|84568.3|84518.3|84643.8|84605|84465.3|84415.3|15681
1614769200000|2021-03-03 11:00:00|84567.3|84517.3|84819.7|84794.7|84934.3|84886|84531.2|84485.9|16547
1614772800000|2021-03-03 12:00:00|84819.6|84794.6|84879.4|84854.4|84958|84916.9|84811.8|84770.1|14744
1614776400000|2021-03-03 13:00:00|84879.5|84854.5|85022.4|84972.4|85220.2|85170.2|84875.4|84850.4|21556
1614780000000|2021-03-03 14:00:00|85022.7|84972.7|84986.8|84936.8|85266.6|85216.6|84846.6|84796.6|17245
1614783600000|2021-03-03 15:00:00|84987.5|84937.5|84871.5|84821.5|85192.9|85142.9|84798.5|84748.5|23786
1614787200000|2021-03-03 16:00:00|84871.6|84821.6|84772.7|84722.7|84939.2|84889.2|84716.8|84679|18587
1614790800000|2021-03-03 17:00:00|84772.5|84722.5|84804.6|84754.6|84882.1|84832.1|84760.2|84710.2|14694
1614794400000|2021-03-03 18:00:00|84804.5|84754.5|84770.4|84720.4|84817.9|84767.9|84636.9|84586.9|14592
1614798000000|2021-03-03 19:00:00|84771.5|84721.5|84881.5|84831.5|84962.3|84912.3|84757.4|84707.4|16053
1614801600000|2021-03-03 20:00:00|84882.3|84832.3|84963.4|84913.4|85003.4|84953.4|84828.6|84778.6|15150
1614805200000|2021-03-03 21:00:00|84965.8|84915.8|85050.6|85000.6|85263.7|85050.7|84960.4|84910.4|10549
1614808800000|2021-03-03 22:00:00|85050.3|85000.3|85278|84715|85329|85000.3|85050.3|84552.5|1792
1614812400000|2021-03-03 23:00:00|85282.9|84719.9|85248.3|85198.3|85342.1|85207|85073|84697.3|13677
1614816000000|2021-03-04 00:00:00|85245.8|85195.8|85096.6|85046.6|85269.3|85219.3|85056.1|84932.7|13065
1614819600000|2021-03-04 01:00:00|85096.4|85046.4|84986.7|84936.7|85211.3|85128|84981.9|84929.2|14038
1614823200000|2021-03-04 02:00:00|84986|84936|85089.7|85039.7|85154.6|85104.6|84985.5|84935.5|11839
1614826800000|2021-03-04 03:00:00|85089.6|85039.6|85188.7|85138.7|85190.1|85140.1|85071.7|85021.7|11769
1614830400000|2021-03-04 04:00:00|85188.9|85138.9|85100.1|85050.1|85250.9|85200.9|85100.1|85050.1|12655
1614834000000|2021-03-04 05:00:00|85099.5|85049.5|85038.7|84988.7|85123.9|85073.9|84949.8|84899.8|12631
1614837600000|2021-03-04 06:00:00|85038.8|84988.8|84972.6|84922.6|85054.6|85004.6|84969|84919|11664
1614841200000|2021-03-04 07:00:00|84972.8|84922.8|85016.9|84966.9|85020.8|84983.7|84767.7|84731.5|14522
1614844800000|2021-03-04 08:00:00|85017.5|84967.5|84964.8|84939.8|85041.3|84991.3|84780.5|84731.3|19156
1614848400000|2021-03-04 09:00:00|84964.9|84939.9|85276.6|85226.6|85348.7|85302.1|84934.7|84884.7|18656
1614852000000|2021-03-04 10:00:00|85274.6|85224.6|85322.3|85272.3|85534.8|85484.8|85236.5|85198.2|17566
1614855600000|2021-03-04 11:00:00|85321.5|85271.5|85170.7|85145.7|85438.2|85388.2|85076.1|85037.3|16458
1614859200000|2021-03-04 12:00:00|85171.1|85146.1|85226.7|85201.7|85291.7|85241.7|85117.1|85077.8|16955
1614862800000|2021-03-04 13:00:00|85225.2|85200.2|84960.4|84910.4|85361.9|85304.3|84951.4|84901.4|19066
1614866400000|2021-03-04 14:00:00|84962.6|84912.6|84996.9|84946.9|85082.4|85040.5|84842.3|84803.8|18281
1614870000000|2021-03-04 15:00:00|84997.3|84947.3|84754|84729|85180.8|85135.7|84646.8|84609.1|22971
1614873600000|2021-03-04 16:00:00|84753.2|84728.2|84708.8|84658.8|84788.2|84749.8|84571.7|84535.4|19074
1614877200000|2021-03-04 17:00:00|84707.7|84657.7|85579|85529|85650|85574.9|84590.9|84540.9|24954
1614880800000|2021-03-04 18:00:00|85580.9|85530.9|86077.8|86027.8|86110.1|86060.1|85386.1|85299.2|24339
1614884400000|2021-03-04 19:00:00|86080.2|86030.2|85759|85709|86082|86032|85683.8|85633.8|21520
1614888000000|2021-03-04 20:00:00|85757.8|85707.8|85777.9|85727.9|85947.4|85897.4|85730.5|85660.5|20551
1614891600000|2021-03-04 21:00:00|85777.3|85727.3|85892.1|85650.3|86005.9|85828.6|85732|85257|15583
1614895200000|2021-03-04 22:00:00|85941.6|85574.6|86063.1|85557|86143.9|85738.9|85847.1|85284.1|1899
1614898800000|2021-03-04 23:00:00|86074.5|85510.9|85958.9|85778.5|86125.1|85990|85918.5|85458.5|13777
1614902400000|2021-03-05 00:00:00|85970|85780.2|86077.4|85950.2|86169.5|86067.6|85901.6|85703.1|16526
1614906000000|2021-03-05 01:00:00|86037.5|85987.5|86136.1|86086.1|86225.2|86175.2|86034.5|85951|17340
1614909600000|2021-03-05 02:00:00|86136.4|86086.4|85995.9|85945.9|86224.9|86174.9|85790|85495.2|18123
1614913200000|2021-03-05 03:00:00|85998|85948|85943.6|85893.6|86056|85975.5|85910.4|85794.7|21189
1614916800000|2021-03-05 04:00:00|85944.6|85894.6|86013.9|85963.9|86067.1|85977.3|85931.7|85852.7|18703
1614920400000|2021-03-05 05:00:00|86014.2|85964.2|85906.6|85856.6|86052.4|86002.4|85891.8|85841.8|14864
1614924000000|2021-03-05 06:00:00|85908.3|85858.3|85919.5|85869.5|85948.1|85898.1|85886|85836|15007
1614927600000|2021-03-05 07:00:00|85920.4|85870.4|85896.6|85846.6|86041.3|85991.3|85811.2|85761.2|17000
1614931200000|2021-03-05 08:00:00|85896.1|85846.1|86217|86167|86346.7|86296.7|85797.2|85760.5|22543
1614934800000|2021-03-05 09:00:00|86214.1|86164.1|85931|85906|86227.5|86177.5|85902.5|85852.5|19975
1614938400000|2021-03-05 10:00:00|85940|85890|85862.9|85812.9|86010.4|85960.4|85783.1|85744.7|16810
1614942000000|2021-03-05 11:00:00|85864.4|85814.4|85662.6|85637.6|85919.7|85869.7|85584|85538.9|16422
1614945600000|2021-03-05 12:00:00|85663|85638|85473|85448|85690.1|85650.7|85455.2|85416.9|16438
1614949200000|2021-03-05 13:00:00|85479.1|85454.1|85531|85481|86082.7|86032.7|85387.2|85350|18639
1614952800000|2021-03-05 14:00:00|85531.1|85481.1|85632.2|85582.2|85709.3|85659.3|85102.2|85052.2|20459
1614956400000|2021-03-05 15:00:00|85632.1|85582.1|85796.1|85746.1|85877.5|85827.5|85391.4|85339|25640
1614960000000|2021-03-05 16:00:00|85797.9|85747.9|85641.2|85591.2|85885.2|85842.4|85580|85516.4|23027
1614963600000|2021-03-05 17:00:00|85642.8|85592.8|85497.2|85447.2|85707.9|85657.9|85382.1|85332.1|20791
1614967200000|2021-03-05 18:00:00|85497.6|85447.6|85455.6|85405.6|85577.2|85527.2|85357.3|85317.8|19701
1614970800000|2021-03-05 19:00:00|85455.5|85405.5|85388.8|85338.8|85570.1|85529.8|85349.1|85301.3|16845
1614974400000|2021-03-05 20:00:00|85387.2|85337.2|85416.1|85366.1|85584.8|85417.7|85325.4|85285.6|13364
1614978000000|2021-03-05 21:00:00|85416.9|85366.9|85584.3|85534.3|85781|85584|85409.3|85257.6|18102
1615150800000|2021-03-07 21:00:00|85881.2|85293.2|85805.5|85217.5|85881.2|85487|85554.8|85211.1|66
1615154400000|2021-03-07 22:00:00|85812.2|85224.2|85794.1|85231.1|85901.5|85388.1|85655.3|85148.3|1415
1615158000000|2021-03-07 23:00:00|85801|85238|85283.2|85233.2|85852.8|85498.1|85221|85148|14168
1615161600000|2021-03-08 00:00:00|85322.4|85195.2|85255.5|85205.5|85445.3|85326.3|85191.8|85141.8|17066
1615165200000|2021-03-08 01:00:00|85255.7|85205.7|85243.6|85193.6|85310.9|85260.9|85235|85185|12152
1615168800000|2021-03-08 02:00:00|85243.7|85193.7|85441.4|85391.4|85517.6|85440.9|85233.9|85183.9|14136
1615172400000|2021-03-08 03:00:00|85441.5|85391.5|85502|85452|85515.9|85465.9|85428.2|85378.2|15807
1615176000000|2021-03-08 04:00:00|85502.3|85452.3|85458.1|85408.1|85521.6|85471.6|85452.5|85402.5|11328
1615179600000|2021-03-08 05:00:00|85458|85408|85364|85314|85458|85408|85347.2|85305.5|12573
1615183200000|2021-03-08 06:00:00|85363.7|85313.7|85475.4|85425.4|85506.3|85456.3|85307|85257|12622
1615186800000|2021-03-08 07:00:00|85476.3|85426.3|85655.2|85630.2|85747.4|85714.8|85442.3|85392.3|16901
1615190400000|2021-03-08 08:00:00|85667.5|85617.5|85749.5|85699.5|85874.7|85840.3|85587.6|85552.7|19407
1615194000000|2021-03-08 09:00:00|85737.9|85712.9|85848.3|85823.3|86123.7|86089.8|85731.4|85706.4|18075
1615197600000|2021-03-08 10:00:00|85851.2|85826.2|85713.2|85688.2|85989|85964|85673|85632.7|14870
1615201200000|2021-03-08 11:00:00|85713.1|85688.1|85848.7|85823.7|85853.9|85828.9|85619.2|85594.2|14316
1615204800000|2021-03-08 12:00:00|85848.1|85823.1|85875.8|85850.8|86017.8|85989.8|85810.8|85774.5|16777
1615208400000|2021-03-08 13:00:00|85875.7|85850.7|85586|85561|85974.6|85943.3|85540.5|85505.1|19045
1615212000000|2021-03-08 14:00:00|85587.6|85562.6|85337.5|85312.5|85642|85604.1|85147.4|85100.8|18520
1615215600000|2021-03-08 15:00:00|85333.8|85308.8|85297.9|85272.9|85408.4|85358.4|85125.2|85081.3|22829
1615219200000|2021-03-08 16:00:00|85298.3|85273.3|85366.1|85341.1|85368.2|85342.2|85149.3|85099.3|17925
1615222800000|2021-03-08 17:00:00|85364|85339|85225.5|85175.5|85383.2|85342.2|85144.9|85094.9|15709
1615226400000|2021-03-08 18:00:00|85225|85175|85307.2|85282.2|85321.5|85283.1|85085.5|85035.5|14877
1615230000000|2021-03-08 19:00:00|85307.3|85282.3|85227.4|85177.4|85327.2|85289.5|85164.1|85114.1|14772
1615233600000|2021-03-08 20:00:00|85228.1|85178.1|85469.8|85419.8|85501.1|85451.1|85225.2|85175.2|14402
1615237200000|2021-03-08 21:00:00|85466.4|85416.4|85480.5|85305.2|85541.5|85464.4|85374|85246.7|16389
1615240800000|2021-03-08 22:00:00|85480.4|85301.8|85715.4|85152.4|85832.8|85301.8|85480.4|85100.8|1511
1615244400000|2021-03-08 23:00:00|85715.3|85152.3|85402.3|85352.3|85729.5|85380.9|85379.6|85109.1|10660
1615248000000|2021-03-09 00:00:00|85399.3|85349.3|85424.1|85374.1|85762.5|85553.6|85340.1|85077.7|15798
1615251600000|2021-03-09 01:00:00|85423.9|85373.9|85500.3|85450.3|85536.7|85468.9|85263.5|85156|18854
1615255200000|2021-03-09 02:00:00|85500.4|85450.4|85336|85286|85508.5|85458.5|85316.2|85248.4|20690
1615258800000|2021-03-09 03:00:00|85339.2|85289.2|85163.7|85113.7|85352.8|85302.8|85143.9|85093.9|16202
1615262400000|2021-03-09 04:00:00|85163.5|85113.5|85206.3|85156.3|85235.5|85185.5|85132.8|85082.8|14505
1615266000000|2021-03-09 05:00:00|85206|85156|85218.2|85168.2|85222.4|85172.4|85167.2|85117.2|13975
1615269600000|2021-03-09 06:00:00|85218.6|85168.6|85302.8|85252.8|85321.5|85271.5|85148.3|85098.3|13718
1615273200000|2021-03-09 07:00:00|85303.7|85253.7|85054.9|85004.9|85415|85365|84942.6|84892.6|16258
1615276800000|2021-03-09 08:00:00|85050|85000|84945.2|84895.2|85141.9|85091.9|84869.4|84830.5|18274
1615280400000|2021-03-09 09:00:00|84948.7|84898.7|84732|84682|84983.4|84933.4|84641.8|84591.8|16620
1615284000000|2021-03-09 10:00:00|84732.9|84682.9|84769|84719|84848.1|84808.5|84623.9|84587.1|15271
1615287600000|2021-03-09 11:00:00|84768.8|84718.8|84814.1|84789.1|84833.8|84796.2|84632.6|84588.1|15319
1615291200000|2021-03-09 12:00:00|84814.4|84789.4|84875.9|84825.9|84949|84914.2|84739.9|84700.9|16330
1615294800000|2021-03-09 13:00:00|84874.9|84824.9|84847|84797|84954.2|84905.8|84772.8|84722.8|18231
1615298400000|2021-03-09 14:00:00|84847.3|84797.3|84729.4|84679.4|84930.8|84889.1|84663.3|84613.3|15275
1615302000000|2021-03-09 15:00:00|84725.6|84675.6|84837.5|84812.5|84894.7|84845.9|84570.3|84520.3|20919
1615305600000|2021-03-09 16:00:00|84840.1|84815.1|84925.1|84875.1|84941.6|84891.6|84789.2|84739.2|15937
1615309200000|2021-03-09 17:00:00|84925.3|84875.3|84895|84845|84926.9|84876.9|84830.2|84780.2|13375
1615312800000|2021-03-09 18:00:00|84893.9|84843.9|84757.6|84707.6|84903.3|84853.3|84746.3|84696.3|14419
1615316400000|2021-03-09 19:00:00|84757.1|84707.1|84683.8|84633.8|84759.5|84709.5|84653.1|84603.1|13017
1615320000000|2021-03-09 20:00:00|84683.7|84633.7|84714.9|84664.9|84730.7|84680.7|84631.4|84581.4|11142
1615323600000|2021-03-09 21:00:00|84715.7|84665.7|84726.3|84676.3|84784.8|84709.3|84626.2|84569.4|14525
1615327200000|2021-03-09 22:00:00|84726.2|84676.2|84836.3|84489.2|84967.5|84676.2|84714.4|84405.6|2048
1615330800000|2021-03-09 23:00:00|84827.4|84498.8|84729.6|84679.6|84860.7|84712.2|84692|84464.8|9802
1615334400000|2021-03-10 00:00:00|84729.7|84679.7|84818.5|84768.5|84869.3|84808.7|84729.7|84602.2|15531
1615338000000|2021-03-10 01:00:00|84821.9|84771.9|84898.3|84848.3|84912.8|84852.6|84712.6|84606.7|16502
1615341600000|2021-03-10 02:00:00|84897.9|84847.9|84966.6|84916.6|84988.1|84938.1|84885.7|84804|14330
1615345200000|2021-03-10 03:00:00|84965.7|84915.7|84971.9|84921.9|84986.1|84936.1|84916.4|84866.4|11599
1615348800000|2021-03-10 04:00:00|84971|84921|84947.3|84897.3|84989.3|84939.3|84825.8|84746.3|9676
1615352400000|2021-03-10 05:00:00|84947.4|84897.4|85084.1|85034.1|85157.7|85107.7|84941.9|84891.9|10240
1615356000000|2021-03-10 06:00:00|85084.2|85034.2|85141.3|84849.1|85157.5|85098.7|84922.6|84833.6|15086
1615359600000|2021-03-10 07:00:00|85126.1|84862.1|84932|84882|85148.9|85050.9|84888.7|84822.1|12796
1615363200000|2021-03-10 08:00:00|84931.8|84881.8|84695.7|84645.7|85162.7|85068.6|84650.6|84600.6|15595
1615366800000|2021-03-10 09:00:00|84695.8|84645.8|84678|84628|84766.1|84730.6|84633.1|84583.1|13520
1615370400000|2021-03-10 10:00:00|84677|84627|84797.3|84772.3|84855|84817.6|84606.9|84561.6|13009
1615374000000|2021-03-10 11:00:00|84797.6|84772.6|84821.7|84771.7|84942.9|84914.2|84770|84731.8|12292
1615377600000|2021-03-10 12:00:00|84822|84772|84782.5|84757.5|84906.4|84872.1|84688.5|84656.6|13782
1615381200000|2021-03-10 13:00:00|84782.3|84757.3|84501|84451|84875.6|84837.7|84376.2|84333.8|20735
1615384800000|2021-03-10 14:00:00|84500.7|84450.7|84403.1|84353.1|84564.8|84514.8|84288.6|84240.3|17927
1615388400000|2021-03-10 15:00:00|84403.4|84353.4|84668.8|84643.8|84765.1|84718.3|84379.3|84332.7|20399
1615392000000|2021-03-10 16:00:00|84667.5|84642.5|84593.7|84543.7|84732.2|84698.7|84559.7|84521.4|17507
1615395600000|2021-03-10 17:00:00|84594.1|84544.1|84513.3|84463.3|84641.6|84591.6|84494.2|84444.2|16197
1615399200000|2021-03-10 18:00:00|84514.3|84464.3|84443.5|84393.5|84607|84557|84362.5|84312.5|18342
1615402800000|2021-03-10 19:00:00|84443|84393|84327.3|84277.3|84464.4|84414.4|84289.3|84239.3|13348
1615406400000|2021-03-10 20:00:00|84327.6|84277.6|84319.3|84269.3|84364.8|84314.8|84242.6|84202.2|12358
1615410000000|2021-03-10 21:00:00|84318|84268|84311.3|84261.3|84344.9|84283.7|84285.6|84181.3|9922
1615413600000|2021-03-10 22:00:00|84408.5|84200.1|84653.5|84200.6|84763.7|84276|84370.4|83963.4|2411
1615417200000|2021-03-10 23:00:00|84646|84189.9|84455.5|84285.3|84651.2|84426.2|84375.3|84120.2|21137
1615420800000|2021-03-11 00:00:00|84457.4|84289|84429.5|84276.3|84557.9|84414.7|84306|84205.6|14363
1615424400000|2021-03-11 01:00:00|84429.3|84276.1|84325.8|84275.8|84518.3|84417.4|84297.7|84240.5|19087
1615428000000|2021-03-11 02:00:00|84325.7|84275.7|84283.3|84233.3|84329.8|84279.8|84217.5|84167.5|12806
1615431600000|2021-03-11 03:00:00|84282.9|84232.9|84256.3|84206.3|84287.9|84237.9|84238.4|84188.4|12074
1615435200000|2021-03-11 04:00:00|84255.6|84205.6|84251.9|84201.9|84305.2|84255.2|84243.5|84193.5|12218
1615438800000|2021-03-11 05:00:00|84252.5|84202.5|84263.7|84213.7|84272.8|84225.3|84233.3|84183.3|14732
1615442400000|2021-03-11 06:00:00|84262.5|84212.5|84217.3|84167.3|84332.1|84282.1|84196.4|84146.4|8867
1615446000000|2021-03-11 07:00:00|84217.5|84167.5|84087.9|84062.9|84247.6|84203.4|84013.1|83969.2|13544
1615449600000|2021-03-11 08:00:00|84090.9|84065.9|83979.6|83954.6|84131|84086|83909.1|83877.3|17863
1615453200000|2021-03-11 09:00:00|83977.6|83952.6|83922.2|83897.2|84008.7|83973.6|83794.8|83759.8|14203
1615456800000|2021-03-11 10:00:00|83923|83898|84031|84006|84064.2|84030.1|83911.6|83886.6|11588
1615460400000|2021-03-11 11:00:00|84030.2|84005.2|84235.2|84210.2|84320.4|84292.5|84011.6|83986.6|13140
1615464000000|2021-03-11 12:00:00|84239|84214|84270.3|84220.3|84576.6|84526.6|84239|84214|16241
1615467600000|2021-03-11 13:00:00|84270.1|84220.1|84355.2|84305.2|84506.8|84463.5|84245.9|84195.9|21388
1615471200000|2021-03-11 14:00:00|84355|84305|84610.9|84560.9|84802.5|84752.5|84272|84233.3|15905
1615474800000|2021-03-11 15:00:00|84609.8|84559.8|84404.6|84354.6|84824|84774|84320.8|84276|17191
1615478400000|2021-03-11 16:00:00|84403.8|84353.8|84281.5|84231.5|84496.7|84446.7|84213|84163|17163
1615482000000|2021-03-11 17:00:00|84269.8|84244.8|84202.4|84177.4|84342.2|84292.2|84178.1|84141.4|15304
1615485600000|2021-03-11 18:00:00|84214|84164|84169.2|84119.2|84254.5|84204.5|84064.5|84021.3|16695
1615489200000|2021-03-11 19:00:00|84170|84120|84168.7|84118.7|84185.2|84135.2|84124|84074|12540
1615492800000|2021-03-11 20:00:00|84172.5|84122.5|84073.2|84023.2|84176.8|84126.8|84063.2|84021|11766
1615496400000|2021-03-11 21:00:00|84070.8|84020.8|84195|84145|84207|84157|84054.2|84012.6|8708
1615500000000|2021-03-11 22:00:00|84286|84086.7|84403|84038.6|84490.5|84171.2|84206.9|83983.2|1930
1615503600000|2021-03-11 23:00:00|84398.3|84040.5|84166.3|84116.3|84445.1|84157|84114.7|84009.5|8887
1615507200000|2021-03-12 00:00:00|84165.3|84115.3|84161.4|84111.4|84275.9|84155.9|84121.6|84071.6|12430
1615510800000|2021-03-12 01:00:00|84161.8|84111.8|84126.2|84076.2|84164.6|84114.6|84087.9|84037.9|14549
1615514400000|2021-03-12 02:00:00|84125.7|84075.7|84410.3|84360.3|84440.4|84390.4|84122.7|84072.7|14939
1615518000000|2021-03-12 03:00:00|84409.8|84359.8|84381.9|84331.9|84449.9|84377.2|84335.5|84256|13354
1615521600000|2021-03-12 04:00:00|84383.5|84333.5|84344.1|84294.1|84424.8|84353.3|84311.9|84258|12576
1615525200000|2021-03-12 05:00:00|84344|84294|84412.9|84362.9|84426.5|84376.5|84332.9|84282.9|13374
1615528800000|2021-03-12 06:00:00|84413.6|84363.6|84591.4|84541.4|84625.4|84575.4|84409.4|84359.4|14575
1615532400000|2021-03-12 07:00:00|84591.3|84541.3|84588.2|84563.2|84771|84726.3|84541.9|84507.5|14804
1615536000000|2021-03-12 08:00:00|84588.4|84563.4|84706.2|84681.2|84729.4|84690.6|84504|84454|18841
1615539600000|2021-03-12 09:00:00|84706.4|84681.4|84827.2|84802.2|84909|84865|84625.5|84578.4|17214
1615543200000|2021-03-12 10:00:00|84827.8|84802.8|84762.2|84737.2|84943.9|84900.8|84678.1|84635.9|14451
1615546800000|2021-03-12 11:00:00|84760.1|84735.1|84884.2|84859.2|84924.6|84886.9|84706.3|84668.9|15466
1615550400000|2021-03-12 12:00:00|84884.1|84859.1|84555.2|84530.2|84892.9|84860.8|84508.7|84483.7|14791
1615554000000|2021-03-12 13:00:00|84557.8|84532.8|84609.7|84584.7|84695.2|84658.5|84340.5|84303.3|17874
1615557600000|2021-03-12 14:00:00|84609.9|84584.9|84554.8|84504.8|84768.4|84733|84494.4|84459.2|17731
1615561200000|2021-03-12 15:00:00|84555.3|84505.3|84513|84488|84807.2|84780|84482.1|84443.3|20905
1615564800000|2021-03-12 16:00:00|84513.5|84488.5|84220.6|84195.6|84611.8|84561.8|84188.7|84138.7|17735
1615568400000|2021-03-12 17:00:00|84233.4|84183.4|84287.6|84237.6|84289.1|84239.1|84151.2|84101.2|14727
1615572000000|2021-03-12 18:00:00|84287.8|84237.8|84287.4|84237.4|84334|84284|84262.1|84212.1|12587
1615575600000|2021-03-12 19:00:00|84287|84237|84297.9|84247.9|84328.2|84278.2|84242.7|84192.7|11573
1615579200000|2021-03-12 20:00:00|84297.6|84247.6|84253|84203|84318.4|84268.4|84232.1|84182.1|11916
1615582800000|2021-03-12 21:00:00|84253.5|84203.5|84360.2|84310.2|84495.4|84441.6|84237.9|83986.2|11189
1615755600000|2021-03-14 21:00:00|84347.1|84297.1|84486.1|84092|84673.5|84315.3|84277.9|83993.7|1539
1615759200000|2021-03-14 22:00:00|84407.4|84165.2|84420.3|84262.5|84518.8|84281|84314.5|84068|11859
1615762800000|2021-03-14 23:00:00|84420.4|84253.6|84255.1|84205.1|84439.9|84332|84226.4|84116.8|13613
1615766400000|2021-03-15 00:00:00|84256.3|84206.3|84302.8|84252.8|84387.9|84273.3|84211.4|84135.2|12745
1615770000000|2021-03-15 01:00:00|84302.7|84252.7|84202.8|84152.8|84311.9|84261.9|84100.2|84049.2|15361
1615773600000|2021-03-15 02:00:00|84199.9|84149.9|84321.9|84271.9|84411.3|84309.9|84148.9|84098.9|15640
1615777200000|2021-03-15 03:00:00|84321.4|84271.4|84326.7|84276.7|84434.8|84359.1|84266.3|84177.5|14538
1615780800000|2021-03-15 04:00:00|84327.9|84277.9|84391|84341|84396.2|84346.2|84325.7|84275.7|14898
1615784400000|2021-03-15 05:00:00|84390.9|84340.9|84523.9|84473.9|84541.1|84491.1|84370.5|84319.5|15911
1615788000000|2021-03-15 06:00:00|84523|84473|84452.3|84402.3|84609.5|84559.5|84398.7|84322.4|14753
1615791600000|2021-03-15 07:00:00|84450.6|84400.6|84618.7|84568.7|84634.8|84597.5|84425.5|84375.5|14455
1615795200000|2021-03-15 08:00:00|84618.5|84568.5|84164.7|84139.7|84618.5|84580.7|84123.8|84084.5|17406
1615798800000|2021-03-15 09:00:00|84165.9|84140.9|84421.5|84396.5|84454.6|84420.4|84135.7|84106.8|13525
1615802400000|2021-03-15 10:00:00|84421.6|84396.6|84448.2|84398.2|84548.8|84510.5|84380.5|84345.6|12109
1615806000000|2021-03-15 11:00:00|84447.5|84397.5|84550.5|84525.5|84589.1|84552.6|84417.4|84382.7|12591
1615809600000|2021-03-15 12:00:00|84550.4|84525.4|84690.9|84665.9|84776.5|84737.1|84520.9|84483.3|15185
1615813200000|2021-03-15 13:00:00|84690.4|84665.4|84819.7|84769.7|84887.4|84852|84669.3|84630.3|17083
1615816800000|2021-03-15 14:00:00|84819.6|84769.6|84849.5|84799.5|84896.5|84859.9|84708.1|84670.9|16764
1615820400000|2021-03-15 15:00:00|84849.9|84799.9|84947|84922|85157.3|85112.8|84777.4|84743.3|16908
1615824000000|2021-03-15 16:00:00|84947.2|84922.2|84796.8|84746.8|85001.4|84951.4|84691|84641|16211
1615827600000|2021-03-15 17:00:00|84796.6|84746.6|84713.1|84663.1|84811.5|84761.5|84679.1|84629.1|11025
1615831200000|2021-03-15 18:00:00|84711.9|84661.9|84661.7|84611.7|84715.5|84665.5|84573.6|84523.6|10715
1615834800000|2021-03-15 19:00:00|84663.8|84613.8|84580.1|84530.1|84725.6|84675.6|84557.2|84521.3|13705
1615838400000|2021-03-15 20:00:00|84579.6|84529.6|84607.8|84453.2|84615.2|84553.4|84505.7|84436.3|10224
1615842000000|2021-03-15 21:00:00|84614.5|84422.5|84653.4|84455.7|84803.4|84518.9|84559|84308.1|5200
1615845600000|2021-03-15 22:00:00|84638.6|84459.9|84672.1|84531.9|84762.7|84580.8|84522.1|84425|14699
1615849200000|2021-03-15 23:00:00|84673.6|84528.5|84669.4|84531.2|84764.2|84612.9|84543.2|84460.5|17711
1615852800000|2021-03-16 00:00:00|84664.6|84528.8|84651.2|84601.2|84696|84619.6|84521.4|84462.1|13227
1615856400000|2021-03-16 01:00:00|84651.1|84601.1|84578.4|84528.4|84694.1|84644.1|84534.2|84484.2|9115
1615860000000|2021-03-16 02:00:00|84578.5|84528.5|84613.9|84563.9|84821.3|84709.6|84574.5|84524.5|11210
1615863600000|2021-03-16 03:00:00|84614.1|84564.1|84598.2|84548.2|84824.5|84700|84507|84429.5|16250
1615867200000|2021-03-16 04:00:00|84598.1|84548.1|84555.8|84505.8|84744.6|84622.9|84495.1|84386.7|14378
1615870800000|2021-03-16 05:00:00|84555.9|84505.9|84592.6|84542.6|84721.1|84587.9|84522.3|84469.6|13810
1615874400000|2021-03-16 06:00:00|84596.1|84546.1|84647.5|84597.5|84752.6|84675.6|84553.2|84467.8|10403
1615878000000|2021-03-16 07:00:00|84648.3|84598.3|84835.4|84810.4|84870.1|84834|84637.4|84587.4|15088
1615881600000|2021-03-16 08:00:00|84836.8|84811.8|84764.6|84714.6|84883.2|84850.4|84668.3|84630.5|16295
1615885200000|2021-03-16 09:00:00|84764.3|84714.3|84715.7|84665.7|84836|84786|84617.5|84580.7|15276
1615888800000|2021-03-16 10:00:00|84715.6|84665.6|84481.3|84431.3|84723|84673|84462.4|84412.4|13589
1615892400000|2021-03-16 11:00:00|84481.7|84431.7|84551.8|84526.8|84581.3|84549.3|84409|84373.4|13685
1615896000000|2021-03-16 12:00:00|84552.5|84527.5|84682.4|84657.4|84704.8|84679.8|84457.7|84428.1|17873
1615899600000|2021-03-16 13:00:00|84683.3|84658.3|84798.9|84773.9|84906.2|84869.9|84603.4|84565.6|20231
1615903200000|2021-03-16 14:00:00|84798.2|84773.2|84762.1|84737.1|84903.9|84875.3|84718.9|84684|19481
1615906800000|2021-03-16 15:00:00|84761.1|84736.1|84843.9|84818.9|84946.3|84909.1|84755.8|84725.1|20214
1615910400000|2021-03-16 16:00:00|84843.8|84818.8|84826|84801|84943.3|84893.9|84731.4|84697.3|16556
1615914000000|2021-03-16 17:00:00|84826.4|84801.4|84761.6|84711.6|84842.8|84801.9|84665.6|84615.6|15703
1615917600000|2021-03-16 18:00:00|84762.2|84712.2|84750.9|84700.9|84853.1|84803.1|84660.6|84610.6|12542
1615921200000|2021-03-16 19:00:00|84749.2|84699.2|84811.4|84761.4|84820.9|84770.9|84684.6|84634.6|13811
1615924800000|2021-03-16 20:00:00|84811.5|84761.5|84846|84796|84873.7|84823.7|84784.2|84734.2|10133
1615928400000|2021-03-16 21:00:00|85154.6|84702.5|85258.6|84695.6|85341.6|84792.4|84990.1|84586.2|2114
1615932000000|2021-03-16 22:00:00|85250.8|84687.8|84819.9|84769.9|85272.4|84843.9|84789.5|84614.1|11031
1615935600000|2021-03-16 23:00:00|84815.3|84765.3|84831.7|84781.7|84932|84830.6|84777|84713.5|12170
1615939200000|2021-03-17 00:00:00|84831.2|84781.2|84875.4|84744.9|84985.4|84847.6|84770.9|84688.5|13873
1615942800000|2021-03-17 01:00:00|84875.8|84744.8|84858.3|84808.3|85065.9|84992.6|84825.3|84744.8|16525
1615946400000|2021-03-17 02:00:00|84858.2|84808.2|84896.8|84846.8|85005.8|84915.9|84853.9|84776.6|11924
1615950000000|2021-03-17 03:00:00|84897.1|84847.1|84903.7|84853.7|84944|84873.6|84807.6|84723.1|11529
1615953600000|2021-03-17 04:00:00|84904|84854|84879.1|84829.1|84919.4|84869.4|84873.7|84823.7|15697
1615957200000|2021-03-17 05:00:00|84879.2|84829.2|84910.1|84860.1|84915.9|84865.9|84869.4|84819.4|12471
1615960800000|2021-03-17 06:00:00|84908.7|84858.7|84765.2|84715.2|84912.7|84862.7|84698.3|84648.3|7317
1615964400000|2021-03-17 07:00:00|84763|84713|84954.2|84929.2|84986.4|84947|84715.9|84668.9|12582
1615968000000|2021-03-17 08:00:00|84954.3|84929.3|84907.4|84882.4|84972.9|84933.5|84864.1|84822.1|12779
1615971600000|2021-03-17 09:00:00|84907.1|84882.1|84830|84780|84953.8|84919.6|84755.1|84724.5|12637
1615975200000|2021-03-17 10:00:00|84830.1|84780.1|84852.2|84802.2|84898.1|84859.1|84793.5|84753.9|12052
1615978800000|2021-03-17 11:00:00|84851.4|84801.4|85079.5|85054.5|85087|85062|84832.1|84800.9|15284
1615982400000|2021-03-17 12:00:00|85079.6|85054.6|84987.3|84962.3|85172.1|85131.4|84975.4|84950.4|17228
1615986000000|2021-03-17 13:00:00|84989.1|84964.1|84978.5|84953.5|85066.6|85027.1|84883.1|84839|13533
1615989600000|2021-03-17 14:00:00|84977.2|84952.2|85075.4|85050.4|85134.2|85096.4|84834.7|84798.4|18143
1615993200000|2021-03-17 15:00:00|85075.9|85050.9|85117.7|85092.7|85168.7|85132.2|84983.1|84933.1|18073
1615996800000|2021-03-17 16:00:00|85116.7|85091.7|85108.6|85058.6|85193.4|85154.4|85049.7|84999.9|16704
1616000400000|2021-03-17 17:00:00|85104.2|85054.2|85127.3|84953.4|85140.5|85064.4|84954|84914.3|13533
1616004000000|2021-03-17 18:00:00|85107.7|84952.1|84216.6|84166.6|85107.7|84952.1|84103|84053|25631
1616007600000|2021-03-17 19:00:00|84215.6|84165.6|84250.3|84200.3|84363|84313|84118.9|84068.9|18857
1616011200000|2021-03-17 20:00:00|84248.1|84198.1|84216.1|84049.7|84255.1|84205.1|84096|84035.7|10796
1616014800000|2021-03-17 21:00:00|84205.2|83914.6|84188.1|83976.8|84635.6|84072.6|84113.7|83843.2|3328
1616018400000|2021-03-17 22:00:00|84185.4|83975.1|84109.5|84059.5|84244.4|84099.5|84051.9|83949.8|17861
1616022000000|2021-03-17 23:00:00|84109.4|84059.4|84044.8|83994.8|84138.3|84088.3|84028.9|83978.9|14334
1616025600000|2021-03-18 00:00:00|84043.3|83993.3|84087.7|84037.7|84118.6|84068.6|83948.9|83888.1|13910
1616029200000|2021-03-18 01:00:00|84088|84038|84124|84074|84164.1|84114.1|83964.6|83914.6|15094
1616032800000|2021-03-18 02:00:00|84122.2|84072.2|84127|84077|84222|84138.6|84067|84017|14085
1616036400000|2021-03-18 03:00:00|84127.8|84077.8|84283.3|84233.3|84287.5|84237.5|84097.7|84047.7|19975
1616040000000|2021-03-18 04:00:00|84283.2|84233.2|84236.1|84186.1|84382.1|84332.1|84217.9|84173.7|14273
1616043600000|2021-03-18 05:00:00|84233|84183|84215.9|84165.9|84278.3|84228.3|84160.6|84078.8|14493
1616047200000|2021-03-18 06:00:00|84215.6|84165.6|84003.1|83953.1|84240.2|84190.2|83982.8|83932.8|9909
1616050800000|2021-03-18 07:00:00|84002.5|83952.5|84558.5|84508.5|84643.1|84593.1|83886.8|83844.4|19682
1616054400000|2021-03-18 08:00:00|84560.7|84510.7|84780.1|84330.8|84784.1|84633.6|84268.3|84218.3|19609
1616058000000|2021-03-18 09:00:00|84779.9|84330.9|84245.9|84195.9|84779.9|84462.9|83886.1|83836.1|18499
1616061600000|2021-03-18 10:00:00|84248.3|84198.3|84277|84227|84377|84327|84183.1|84140.4|14647
1616065200000|2021-03-18 11:00:00|84276.9|84226.9|84369.2|84344.2|84464.8|84422.9|84157.9|84107.9|16175
1616068800000|2021-03-18 12:00:00|84368|84343|84561.7|84536.7|84799.7|84749.7|84312.8|84174.2|19486
1616072400000|2021-03-18 13:00:00|84562.1|84537.1|84758.9|84708.9|84917.3|84867.3|84558.4|84533.4|17774
1616076000000|2021-03-18 14:00:00|84756.6|84706.6|84710.5|84685.5|84855.2|84811.7|84580.6|84542.3|20387
1616079600000|2021-03-18 15:00:00|84711.8|84686.8|84571.6|84521.6|84779.9|84729.9|84465.2|84426.2|18283
1616083200000|2021-03-18 16:00:00|84572|84522|84710.3|84660.3|84804.7|84754.7|84384.1|84334.1|19131
1616086800000|2021-03-18 17:00:00|84709.9|84659.9|84637.4|84587.4|84844.9|84794.9|84605.6|84555.6|14980
1616090400000|2021-03-18 18:00:00|84637.5|84587.5|85072.4|85022.4|85141.6|85091.6|84632.5|84582.5|17240
1616094000000|2021-03-18 19:00:00|85073|85023|85261.9|85211.9|85411.8|85361.8|85019.9|84969.9|18929
1616097600000|2021-03-18 20:00:00|85264.9|85214.9|85297.2|84963.4|85361.8|85219.6|85134.6|84944.3|10864
1616101200000|2021-03-18 21:00:00|85462.4|84947.1|85504.4|84941.4|85581.7|85209.1|85191|84897.2|2599
1616104800000|2021-03-18 22:00:00|85490|84956.1|85181.9|85131.9|85556.3|85147.5|85133.9|84950.3|9665
1616108400000|2021-03-18 23:00:00|85182.3|85132.3|85204|85072.5|85273.6|85173.7|85142.9|85039.2|9428
1616112000000|2021-03-19 00:00:00|85201.9|85074.4|85252.2|85202.2|85446.4|85248.7|85159.9|85036.9|13992
1616115600000|2021-03-19 01:00:00|85250.9|85200.9|85192.4|85142.4|85326|85276|85178.8|85128.8|16857
1616119200000|2021-03-19 02:00:00|85193.5|85143.5|85292.5|85242.5|85481.6|85381.2|85192|85142|15139
1616122800000|2021-03-19 03:00:00|85292.7|85242.7|85219.9|85169.9|85320.1|85270.1|85180.3|85130.3|13455
1616126400000|2021-03-19 04:00:00|85219.7|85169.7|85142.6|85092.6|85242.8|85192.8|85123.4|85073.4|16370
1616130000000|2021-03-19 05:00:00|85139.9|85089.9|85180.2|85130.2|85299.4|85226.5|85117.4|85067.4|13728
1616133600000|2021-03-19 06:00:00|85179.3|85129.3|85093|85043|85375.4|85325.4|85067.2|85017.2|12442
1616137200000|2021-03-19 07:00:00|85093.9|85043.9|84962.8|84937.8|85135.3|85099.1|84827.8|84792.8|16338
1616140800000|2021-03-19 08:00:00|84962.3|84937.3|84883.7|84833.7|84991.2|84951.4|84765|84729.4|17805
1616144400000|2021-03-19 09:00:00|84883.8|84833.8|85236|85211|85277|85243.6|84864.2|84818.7|15881
1616148000000|2021-03-19 10:00:00|85236.3|85211.3|85170.5|85145.5|85282.8|85240.7|85149.6|85102.1|14200
1616151600000|2021-03-19 11:00:00|85170.4|85145.4|85380.1|85355.1|85413.8|85379|85169.4|85144.4|13641
1616155200000|2021-03-19 12:00:00|85380|85355|85647.5|85622.5|85763.7|85721.3|85272.1|85234.5|16699
1616158800000|2021-03-19 13:00:00|85649.2|85624.2|85877.7|85827.7|86139.3|86101.6|85644.8|85619.8|20388
1616162400000|2021-03-19 14:00:00|85879|85829|85656.6|85606.6|85984.2|85934.2|85610.2|85574.2|19588
1616166000000|2021-03-19 15:00:00|85657|85607|85468.6|85443.6|85726.2|85688.6|85396.4|85346.4|19073
1616169600000|2021-03-19 16:00:00|85479.7|85429.7|85280.9|85230.9|85509.1|85463.1|85243.7|85196.5|16755
1616173200000|2021-03-19 17:00:00|85284.3|85234.3|85268.7|85218.7|85356.7|85306.7|85228.1|85178.1|11323
1616176800000|2021-03-19 18:00:00|85269.4|85219.4|85244.6|85194.6|85482.2|85274.9|85194.4|85144.4|11974
1616180400000|2021-03-19 19:00:00|85244.2|85194.2|85276|85226|85311.1|85261.1|85229.1|85179.1|13064
1616184000000|2021-03-19 20:00:00|85277.9|85227.9|85335.5|85285.5|85421.8|85369.5|85261.6|85211.6|9842
1616360400000|2021-03-21 21:00:00|85739.6|85669.6|85870.7|85492.5|86056|85693.5|85657.3|85346.3|1806
1616364000000|2021-03-21 22:00:00|85709.9|85659.9|85638|85588|85907|85701.7|85607.3|85503|12816
1616367600000|2021-03-21 23:00:00|85637.9|85587.9|85634|85584|85673.2|85600.8|85587.9|85537.9|9144
1616371200000|2021-03-22 00:00:00|85634.2|85584.2|85651.2|85601.2|85657.3|85607.3|85539.9|85489.9|12401
1616374800000|2021-03-22 01:00:00|85651.7|85601.7|85670.7|85620.7|85857.8|85765.7|85613|85573.4|14404
1616378400000|2021-03-22 02:00:00|85668.6|85618.6|85569.5|85519.5|85729.5|85630.5|85568|85473.6|13078
1616382000000|2021-03-22 03:00:00|85569.1|85519.1|85519.6|85469.6|85621.9|85553.7|85499.7|85418.8|11509
1616385600000|2021-03-22 04:00:00|85521.6|85471.6|85501.4|85451.4|85611.8|85508.5|85449|85398.7|13605
1616389200000|2021-03-22 05:00:00|85501.8|85451.8|85510.4|85460.4|85571.2|85505.8|85456.5|85406.5|10021
1616392800000|2021-03-22 06:00:00|85509.3|85459.3|85680.4|85630.4|85689|85639|85489.7|85439.7|11116
1616396400000|2021-03-22 07:00:00|85680.7|85630.7|85879.4|85829.4|85933.3|85883.3|85624.5|85574.5|16288
1616400000000|2021-03-22 08:00:00|85879.1|85829.1|85557.5|85507.5|86013.3|85927.7|85528|85478|19274
1616403600000|2021-03-22 09:00:00|85559.1|85509.1|85427.3|85402.3|85668.5|85629.9|85424.5|85399.5|15241
1616407200000|2021-03-22 10:00:00|85429.1|85404.1|85367.2|85342.2|85522|85497|85281|85256|14602
1616410800000|2021-03-22 11:00:00|85368.2|85343.2|85034.7|85009.7|85376|85343.8|84992.3|84967.3|14487
1616414400000|2021-03-22 12:00:00|85034.4|85009.4|85127.3|85102.3|85247.4|85222.4|85009.3|84984.3|15348
1616418000000|2021-03-22 13:00:00|85127.4|85102.4|85135.7|85110.7|85279.4|85229.4|84985.6|84843.4|15399
1616421600000|2021-03-22 14:00:00|85136.5|85111.5|85047.4|85022.4|85250.3|85204.8|84971.1|84946.1|18411
1616425200000|2021-03-22 15:00:00|85047|85022|84887|84862|85090.5|85060.1|84847.5|84822.5|17370
1616428800000|2021-03-22 16:00:00|84886.2|84861.2|84837.7|84812.7|85024|84967.2|84809.9|84768.9|16380
1616432400000|2021-03-22 17:00:00|84834.9|84809.9|84817.6|84792.6|84922.3|84885.8|84774.6|84737.8|10577
1616436000000|2021-03-22 18:00:00|84817.3|84792.3|84859.5|84834.5|84887.2|84855.5|84772.4|84736.2|9485
1616439600000|2021-03-22 19:00:00|84860|84835|85024.4|84974.4|85064.9|85021.3|84856.9|84831.9|10951
1616443200000|2021-03-22 20:00:00|85023|84973|85190.7|84920|85340.3|85047.8|84991|84667.3|11652
1616446800000|2021-03-22 21:00:00|85191.9|84900.4|85127.6|84848.6|85487.6|84924.6|85082.8|84700.2|3214
1616450400000|2021-03-22 22:00:00|85138.2|84858.4|85036.7|84986.7|85218.6|84991.9|85008.7|84760.5|14856
1616454000000|2021-03-22 23:00:00|85036.8|84986.8|85048.7|84998.7|85134.9|85031|85000.1|84893.6|14774
1616457600000|2021-03-23 00:00:00|85049.2|84999.2|85116.9|84989.9|85236.3|85153.6|84992.9|84855.8|14889
1616461200000|2021-03-23 01:00:00|85078.4|85028.4|85212.9|85162.9|85255.3|85205.3|85059.8|84987.5|16311
1616464800000|2021-03-23 02:00:00|85213.1|85163.1|85332.4|85282.4|85365.3|85302.8|85190.6|85140.6|19723
1616468400000|2021-03-23 03:00:00|85332.3|85282.3|85279.5|85229.5|85354.1|85313.5|85271.3|85229.5|17622
1616472000000|2021-03-23 04:00:00|85280.5|85230.5|85404.6|85354.6|85417.5|85367.5|85178.9|85017.9|13771
1616475600000|2021-03-23 05:00:00|85405.7|85355.7|85481.9|85431.9|85526.4|85482|85386.9|85270.9|15688
1616479200000|2021-03-23 06:00:00|85481.6|85431.6|85365.1|85315.1|85532.2|85497.1|85351.1|85301.1|10706
1616482800000|2021-03-23 07:00:00|85365.2|85315.2|85322.7|85297.7|85379.7|85342.9|85060.4|85008.1|14698
1616486400000|2021-03-23 08:00:00|85321.9|85296.9|85437.6|85412.6|85552.2|85518.3|85292.3|85267.3|17475
1616490000000|2021-03-23 09:00:00|85437.5|85412.5|85720.6|85695.6|85727.1|85697.9|85385.8|85360.8|15441
1616493600000|2021-03-23 10:00:00|85721.5|85696.5|85746|85721|85917.6|85883|85627.3|85591.2|16721
1616497200000|2021-03-23 11:00:00|85745.3|85720.3|85762|85737|85878.4|85853.4|85662|85637|15542
1616500800000|2021-03-23 12:00:00|85759.9|85734.9|85708.6|85658.6|85803.3|85778.3|85531.7|85506.7|15217
1616504400000|2021-03-23 13:00:00|85702.4|85652.4|85754.5|85729.5|85789.2|85764.2|85511|85471.2|15207
1616508000000|2021-03-23 14:00:00|85754.8|85729.8|85617.6|85592.6|85882.6|85847.1|85561.2|85536.2|18779
1616511600000|2021-03-23 15:00:00|85618.4|85593.4|85564.5|85539.5|85653.9|85628.9|85488.3|85463.3|16893
1616515200000|2021-03-23 16:00:00|85564.4|85539.4|85815.3|85790.3|85948.6|85898.6|85561.7|85536.7|17814
1616518800000|2021-03-23 17:00:00|85816|85791|86038.3|85988.3|86100|86062.7|85790.2|85740.2|14927
1616522400000|2021-03-23 18:00:00|86038.4|85988.4|86236.5|86186.5|86254.1|86204.1|86037.9|85987.9|16148
1616526000000|2021-03-23 19:00:00|86234.8|86184.8|86337.9|86287.9|86362.2|86321.8|86189.5|86143.9|13938
1616529600000|2021-03-23 20:00:00|86334.7|86284.7|86480.4|86338.9|86508.3|86458.3|86224.5|85782.4|13771
1616533200000|2021-03-23 21:00:00|86479.5|86338|86478|86298.3|86639|86380.1|86392.8|86175|3990
1616536800000|2021-03-23 22:00:00|86485.1|86304|86440.5|86390.5|86495.9|86403.1|86383.3|86294.6|11404
1616540400000|2021-03-23 23:00:00|86440.8|86390.8|86668.2|86502.5|86678.9|86631.9|86433.9|86373.7|15763
1616544000000|2021-03-24 00:00:00|86662.2|86507.9|86500.3|86450.3|86667.6|86551.1|86391.4|86313|15311
1616547600000|2021-03-24 01:00:00|86499.9|86449.9|86535|86485|86565.5|86515.5|86435.6|86346.5|10695
1616551200000|2021-03-24 02:00:00|86534.8|86484.8|86650.2|86600.2|86706.5|86668.4|86520.3|86459.9|13250
1616554800000|2021-03-24 03:00:00|86647|86597|86589.4|86539.4|86671.4|86631.6|86430|86379.4|16078
1616558400000|2021-03-24 04:00:00|86589.3|86539.3|86749.4|86699.4|86784.4|86734.4|86555.2|86505.2|18150
1616562000000|2021-03-24 05:00:00|86744.7|86694.7|86758.5|86708.5|86799.9|86749.9|86716.4|86668.1|19479
1616565600000|2021-03-24 06:00:00|86758.6|86708.6|86575|86525|86837.7|86787.7|86574.7|86524.7|15292
1616569200000|2021-03-24 07:00:00|86574.4|86524.4|86723.9|86698.9|86782.8|86757.8|86504|86468.9|16382
1616572800000|2021-03-24 08:00:00|86729.2|86704.2|86339.1|86289.1|86755.5|86730.5|86272.5|86247.5|19269
1616576400000|2021-03-24 09:00:00|86337.3|86287.3|86073.3|86048.3|86392.4|86354.6|85890.3|85849|18007
1616580000000|2021-03-24 10:00:00|86072.2|86047.2|85963.1|85938.1|86140.6|86115.6|85833.8|85808.8|16277
1616583600000|2021-03-24 11:00:00|85961|85936|85936.2|85911.2|85967.2|85942.2|85750.3|85725.3|14335
1616587200000|2021-03-24 12:00:00|85934.3|85909.3|85842|85817|85989.6|85964.6|85788.3|85763.3|14858
1616590800000|2021-03-24 13:00:00|85842.2|85817.2|85947.4|85922.4|85995.8|85970.8|85777.1|85736.8|17793
1616594400000|2021-03-24 14:00:00|85946.7|85921.7|85788.1|85763.1|86061.8|86020.1|85698.8|85665.3|18780
1616598000000|2021-03-24 15:00:00|85788.5|85763.5|85662.3|85637.3|85795.2|85763.5|85558.5|85533.5|17747
1616601600000|2021-03-24 16:00:00|85663.3|85638.3|85732.8|85707.8|85738.7|85713.7|85572.3|85534.7|16895
1616605200000|2021-03-24 17:00:00|85732.5|85707.5|85710.7|85685.7|85873.7|85823.7|85697.3|85660.1|14820
1616608800000|2021-03-24 18:00:00|85709.6|85684.6|85840.7|85815.7|85903.6|85853.6|85708.5|85667.8|15830
1616612400000|2021-03-24 19:00:00|85840.4|85815.4|86029.1|85979.1|86034.6|85989|85828.5|85796.4|12456
1616616000000|2021-03-24 20:00:00|86028|85978|86053.5|86003.5|86094.5|86038.9|85989.6|85923.7|14218
1616619600000|2021-03-24 21:00:00|86096.1|85946.9|86113.7|85935.1|86303.5|85990.6|86071.9|85796.9|3055
1616623200000|2021-03-24 22:00:00|86108.5|85944.3|86055|86005|86124.4|86060|85993.7|85903|16723
1616626800000|2021-03-24 23:00:00|86059.3|86009.3|86014.5|85964.5|86113.3|86038.2|85959.9|85862.9|23515
1616630400000|2021-03-25 00:00:00|86019.9|85969.9|85886.6|85836.6|86136.5|86024.4|85870.2|85723.5|21735
1616634000000|2021-03-25 01:00:00|85886.2|85836.2|86033.4|85983.4|86129.3|86091.9|85885.2|85835.2|17700
1616637600000|2021-03-25 02:00:00|86033.6|85983.6|85893.1|85843.1|86094.5|85994.7|85792.5|85711.5|15334
1616641200000|2021-03-25 03:00:00|85893.3|85843.3|85953.6|85903.6|86005.2|85950.4|85859.4|85727.1|9916
1616644800000|2021-03-25 04:00:00|85953|85903|85938.2|85888.2|86008.8|85933.5|85834.4|85758.6|10947
1616648400000|2021-03-25 05:00:00|85937.9|85887.9|85994.2|85944.2|85994.8|85944.8|85902.7|85855|9454
1616652000000|2021-03-25 06:00:00|85994.3|85944.3|85977.8|85927.8|86073.5|86023.5|85926.5|85876.5|13758
1616655600000|2021-03-25 07:00:00|85977.4|85927.4|85920.3|85895.3|86024.8|85995.9|85775.1|85741.9|15123
1616659200000|2021-03-25 08:00:00|85922.6|85897.6|86038.7|86013.7|86077.1|86052.1|85829.1|85804.1|19157
1616662800000|2021-03-25 09:00:00|86038.2|86013.2|86015.2|85990.2|86169.3|86144.3|85992|85967|13231
1616666400000|2021-03-25 10:00:00|86015.4|85990.4|85874.4|85849.4|86020.7|85995.7|85868.5|85832.5|13353
1616670000000|2021-03-25 11:00:00|85875.5|85850.5|86169|86144|86191.8|86159.1|85836|85786|14784
1616673600000|2021-03-25 12:00:00|86168.7|86143.7|86101.1|86076.1|86230.6|86205.6|86067.7|86042.7|17102
1616677200000|2021-03-25 13:00:00|86100|86075|86154.1|86129.1|86220.8|86195.8|85965|85940|16841
1616680800000|2021-03-25 14:00:00|86153.8|86128.8|86447.5|86422.5|86548.8|86523.8|86094.9|86069.9|19687
1616684400000|2021-03-25 15:00:00|86447.1|86422.1|86621.3|86596.3|86696|86671|86433.1|86393.1|20017
1616688000000|2021-03-25 16:00:00|86620.9|86595.9|86575.3|86550.3|86640.3|86610.6|86379.2|86245.6|18018
1616691600000|2021-03-25 17:00:00|86580.3|86555.3|86487.4|86437.4|86637.3|86587.3|86404.5|86354.5|18149
1616695200000|2021-03-25 18:00:00|86487.3|86437.3|86391.8|86366.8|86580.8|86530.8|86284.9|86234.9|16540
1616698800000|2021-03-25 19:00:00|86392.2|86367.2|86482.6|86432.6|86497.3|86449.6|86309.1|86259.1|15605
1616702400000|2021-03-25 20:00:00|86482.2|86432.2|86522.3|86390|86609.6|86440|86395.9|86244.6|10587
1616706000000|2021-03-25 21:00:00|86522.2|86389.9|86577.9|86396.1|86901.6|86463|86492|86210.5|3566
1616709600000|2021-03-25 22:00:00|86568.4|86402.4|86433.9|86383.9|86892.9|86452.6|86426.9|86299.8|8886
1616713200000|2021-03-25 23:00:00|86434.2|86384.2|86404.2|86242.3|86558|86412|86268.8|86151.2|11599
1616716800000|2021-03-26 00:00:00|86402.1|86249.7|86229.8|86179.8|86593.7|86303.4|86206.9|86070.5|17050
1616720400000|2021-03-26 01:00:00|86228.9|86178.9|86137.7|86087.7|86320.3|86238.5|86097.6|86041.4|11545
1616724000000|2021-03-26 02:00:00|86138|86088|86154.1|86104.1|86310.7|86232.3|86128.7|86078.7|8454
1616727600000|2021-03-26 03:00:00|86153.9|86103.9|86122.2|86072.2|86169.5|86119.5|86114.5|86064.5|6183
1616731200000|2021-03-26 04:00:00|86121.8|86071.8|86145.9|86095.9|86167.2|86117.2|86121.8|86071.8|4939
1616734800000|2021-03-26 05:00:00|86145.7|86095.7|85976.3|85926.3|86149|86105.3|85956.8|85906.8|6230
1616738400000|2021-03-26 06:00:00|85977.3|85927.3|86031.7|85981.7|86057.9|85994.5|85903.4|85803.2|9988
1616742000000|2021-03-26 07:00:00|86033.5|85983.5|86073.5|86048.5|86146.6|86120.2|85998.1|85962.8|14847
1616745600000|2021-03-26 08:00:00|86076.7|86051.7|86028.5|85978.5|86129.8|86104.8|85829.3|85804.3|16211
1616749200000|2021-03-26 09:00:00|86029.7|85979.7|85995|85970|86104|86079|85874.8|85835.4|17164
1616752800000|2021-03-26 10:00:00|85994.8|85969.8|86004.6|85979.6|86121.2|86096.2|85960.3|85935.3|14339
1616756400000|2021-03-26 11:00:00|86003.6|85978.6|86083.7|86058.7|86192.7|86167.7|85969.9|85938.2|13659
1616760000000|2021-03-26 12:00:00|86083.9|86058.9|86035|86010|86149.1|86124.1|85994.3|85969.3|16345
1616763600000|2021-03-26 13:00:00|86034.9|86009.9|85912.5|85887.5|86055|86030|85872.9|85847.9|16964
1616767200000|2021-03-26 14:00:00|85914.1|85889.1|85963.5|85938.5|86006.9|85981.9|85820.9|85795.9|17298
1616770800000|2021-03-26 15:00:00|85962.7|85937.7|85812.9|85787.9|86017.9|85967.9|85757.6|85732.6|18179
1616774400000|2021-03-26 16:00:00|85813.7|85788.7|85786.4|85761.4|85872.9|85841.7|85712.7|85675.7|17528
1616778000000|2021-03-26 17:00:00|85786.1|85761.1|85892.3|85867.3|85964.2|85914.2|85756.1|85722.3|12613
1616781600000|2021-03-26 18:00:00|85892|85867|85905.1|85855.1|86021.8|85971.8|85867.2|85828.6|12982
1616785200000|2021-03-26 19:00:00|85904.8|85854.8|85719.8|85669.8|85904.8|85863.4|85719|85669|11524
1616788800000|2021-03-26 20:00:00|85716.1|85666.1|85722.9|85672.9|85790.1|85740.9|85705.8|85660.9|7114
1616965200000|2021-03-28 21:00:00|86197.2|85619|86177.9|85614.9|86199.9|85662.5|86149.4|85579.1|763
1616968800000|2021-03-28 22:00:00|86181.3|85618.3|86194|85825.6|86219.7|85909|85872.3|85577|9515
1616972400000|2021-03-28 23:00:00|86194.1|85825|85981|85780|86290.4|85935.5|85830.9|85609.5|16669
1616976000000|2021-03-29 00:00:00|85989.3|85774.1|86042.1|85915.7|86065.9|85970.2|85863.6|85719.7|14255
1616979600000|2021-03-29 01:00:00|86005.8|85955.8|85960.6|85910.6|86119.4|86035.7|85913.3|85823.2|15789
1616983200000|2021-03-29 02:00:00|85958.9|85908.9|85896.5|85846.5|86025.2|85933.8|85871.9|85803.2|11310
1616986800000|2021-03-29 03:00:00|85896.4|85846.4|85995.1|85945.1|86025.8|85975.8|85893.7|85843.7|6851
1616990400000|2021-03-29 04:00:00|85995.4|85945.4|86046.8|85996.8|86052.7|86002.7|85980.1|85930.1|5131
1616994000000|2021-03-29 05:00:00|86046.5|85996.5|86195.1|86145.1|86237.2|86187.2|86029.6|85991.6|9897
1616997600000|2021-03-29 06:00:00|86194.9|86144.9|85942.9|85917.9|86194.9|86158.8|85854.7|85822.5|16227
1617001200000|2021-03-29 07:00:00|85942|85917|85879|85854|85953.4|85928.4|85712.5|85673.8|15988
1617004800000|2021-03-29 08:00:00|85879.9|85854.9|86166.8|86141.8|86185.7|86160.7|85827.3|85802.3|16885
1617008400000|2021-03-29 09:00:00|86167|86142|85874.7|85849.7|86176.2|86151.2|85797.8|85772.8|15882
1617012000000|2021-03-29 10:00:00|85875|85850|85714.9|85689.9|85943.5|85918.5|85693.7|85668.7|13829
1617015600000|2021-03-29 11:00:00|85715.5|85690.5|85554.9|85529.9|85802.7|85761|85524.1|85499.1|14951
1617019200000|2021-03-29 12:00:00|85554.8|85529.8|85429.4|85404.4|85635.7|85610.7|85405.2|85380.2|16279
1617022800000|2021-03-29 13:00:00|85430.8|85405.8|85442|85417|85563.7|85538.7|85332.1|85307.1|15734
1617026400000|2021-03-29 14:00:00|85442.1|85417.1|85594.5|85569.5|85655.4|85624.4|85357.1|85332.1|13845
1617030000000|2021-03-29 15:00:00|85596.1|85571.1|85303.2|85278.2|85850.2|85655.7|85236|85211|11866
1617033600000|2021-03-29 16:00:00|85302|85277|85292.6|85267.6|85376|85351|85270.3|85234.3|8861
1617037200000|2021-03-29 17:00:00|85293|85268|85367.4|85317.4|85367.7|85329.5|85227.2|85177.2|9718
1617040800000|2021-03-29 18:00:00|85367.6|85317.6|85532.5|85507.5|85546.9|85511.9|85339.7|85303.7|9185
1617044400000|2021-03-29 19:00:00|85537.5|85512.5|85517.1|85467.1|85564.9|85514.9|85422.9|85386.9|7158
1617048000000|2021-03-29 20:00:00|85515.5|85465.5|85580.2|85441.8|85623|85521.8|85482.2|85360.4|5848
1617051600000|2021-03-29 21:00:00|85567.5|85417.4|85628.6|85339|85774.7|85417.4|85539.6|85241|1844
1617055200000|2021-03-29 22:00:00|85629.5|85339.9|85504.1|85454.1|85629.5|85464.7|85436.3|85315.7|10562
1617058800000|2021-03-29 23:00:00|85498.2|85448.2|85507.1|85457.1|85513.2|85475|85457.2|85371.1|9561
1617062400000|2021-03-30 00:00:00|85503.8|85453.8|85562.9|85512.9|85624.3|85574.3|85463.7|85413.7|9977
1617066000000|2021-03-30 01:00:00|85562.5|85512.5|85494.3|85444.3|85620.1|85557.4|85482.3|85400.3|12571
1617069600000|2021-03-30 02:00:00|85494.6|85444.6|85562.7|85512.7|85572.3|85522.3|85435.7|85335.3|11799
1617073200000|2021-03-30 03:00:00|85564.3|85514.3|85480.2|85430.2|85615.3|85565.3|85445.8|85395.8|11700
1617076800000|2021-03-30 04:00:00|85480.3|85430.3|85528.8|85478.8|85557.6|85507.6|85469.2|85419.2|12029
1617080400000|2021-03-30 05:00:00|85529.6|85479.6|85628|85501.5|85651.8|85575|85510.2|85417.8|8782
1617084000000|2021-03-30 06:00:00|85642.3|85507.8|85695.5|85670.5|85718.7|85678.9|85444.6|85406|11740
1617087600000|2021-03-30 07:00:00|85702.1|85652.1|85576.8|85551.8|85706.5|85652.1|85411|85386|12495
1617091200000|2021-03-30 08:00:00|85577.4|85552.4|85568|85543|85674.6|85649.6|85524.3|85499.3|11076
1617094800000|2021-03-30 09:00:00|85568.6|85543.6|85585.9|85560.9|85651.6|85626.6|85503.4|85478.4|9575
1617098400000|2021-03-30 10:00:00|85585.7|85560.7|85697.5|85672.5|85754.7|85729.7|85525.9|85500.9|9235
1617102000000|2021-03-30 11:00:00|85697.9|85672.9|85764.1|85739.1|85922.9|85897.9|85671.6|85646.6|11245
1617105600000|2021-03-30 12:00:00|85763.3|85738.3|85777.5|85752.5|85875.7|85837.2|85632.1|85607.1|12307
1617109200000|2021-03-30 13:00:00|85778|85753|85646.2|85621.2|85823.1|85798.1|85527.1|85502.1|12623
1617112800000|2021-03-30 14:00:00|85662.9|85612.9|85515.3|85490.3|85779.3|85746.1|85456.8|85431.8|19539
1617116400000|2021-03-30 15:00:00|85516.6|85491.6|85507.9|85482.9|85569.2|85544.2|85454.7|85429.7|16682
1617120000000|2021-03-30 16:00:00|85508|85483|85558.2|85508.2|85594.6|85556.2|85479.3|85454.3|12467
1617123600000|2021-03-30 17:00:00|85558.1|85508.1|85545|85495|85574.7|85536.4|85455.5|85420.9|10959
1617127200000|2021-03-30 18:00:00|85546.3|85496.3|85464.6|85414.6|85547.6|85511.8|85451.9|85414.6|9277
1617130800000|2021-03-30 19:00:00|85465.2|85415.2|85489.2|85439.2|85552.5|85502.5|85402.3|85364.3|10489
1617134400000|2021-03-30 20:00:00|85491.6|85441.6|85615.7|85487|85655|85548.7|85474.5|85424.5|9666
1617138000000|2021-03-30 21:00:00|85633.8|85490.1|85580|85530|85845.9|85534.8|85557.7|85302|1821
1617141600000|2021-03-30 22:00:00|85580.4|85530.4|85563.4|85513.4|85727.4|85538.1|85503.6|85415.4|15613
1617145200000|2021-03-30 23:00:00|85566.7|85516.7|85496.7|85446.7|85612.5|85541.7|85487.4|85407.4|17226
1617148800000|2021-03-31 00:00:00|85542.4|85412.3|85480.9|85430.9|85564|85514|85419.8|85380.3|10595
1617152400000|2021-03-31 01:00:00|85480.8|85430.8|85522.9|85472.9|85597.6|85547.6|85450.3|85411.2|10379
1617156000000|2021-03-31 02:00:00|85523.2|85473.2|85632.5|85607.5|85652.5|85609.3|85514.3|85472.8|9607
1617159600000|2021-03-31 03:00:00|85632.3|85607.3|85569.9|85544.9|85688.5|85638.5|85555|85516.6|8353
1617163200000|2021-03-31 04:00:00|85570|85545|85565.5|85540.5|85604.9|85567.9|85562.9|85529.7|6560
1617166800000|2021-03-31 05:00:00|85565.3|85540.3|85568|85518|85617.4|85584.8|85527.8|85486.4|7661
1617170400000|2021-03-31 06:00:00|85567.8|85517.8|85484.5|85459.5|85603.7|85578.7|85436|85411|15021
1617174000000|2021-03-31 07:00:00|85484.1|85459.1|85351.4|85326.4|85533.7|85495|85234.7|85209.7|15369
1617177600000|2021-03-31 08:00:00|85350.8|85325.8|85197.6|85172.6|85506.1|85481.1|85197.6|85172.6|15560
1617181200000|2021-03-31 09:00:00|85201.9|85176.9|85302.4|85277.4|85345.7|85311.2|85158.8|85133.8|13509
1617184800000|2021-03-31 10:00:00|85302.6|85277.6|85103.9|85078.9|85314.5|85289.5|85094.4|85069.4|13324
1617188400000|2021-03-31 11:00:00|85101.2|85076.2|85113.9|85088.9|85180.7|85155.7|85048.5|85023.5|12815
1617192000000|2021-03-31 12:00:00|85114.2|85089.2|85285.7|85260.7|85314.3|85289.3|85114.2|85089.2|16124
1617195600000|2021-03-31 13:00:00|85285.4|85260.4|85390.4|85365.4|85423|85398|85225.3|85200.3|15373
1617199200000|2021-03-31 14:00:00|85390.5|85365.5|85362.1|85337.1|85416.2|85381.6|85234.2|85205.8|20013
1617202800000|2021-03-31 15:00:00|85363.4|85338.4|85353.8|85328.8|85482|85457|85327.6|85302.6|18238
1617206400000|2021-03-31 16:00:00|85352.2|85327.2|85274.2|85249.2|85356.6|85327.2|85213.5|85188.5|11988
1617210000000|2021-03-31 17:00:00|85274|85249|85429.6|85379.6|85443.1|85409.6|85241.2|85203.7|13296
1617213600000|2021-03-31 18:00:00|85431.8|85381.8|85606.5|85556.5|85627.7|85591.2|85410.6|85369.7|11756
1617217200000|2021-03-31 19:00:00|85605.5|85555.5|85550.4|85525.4|85614.6|85582.2|85539.6|85490.3|11596
1617220800000|2021-03-31 20:00:00|85550.6|85525.6|85532.7|85482.7|85616.8|85579.9|85518.7|85418.5|13113
1617224400000|2021-03-31 21:00:00|85572.5|85397|85602.2|85441.6|85694.6|85519.7|85549.1|85047.1|3788
1617228000000|2021-03-31 22:00:00|85600|85444.8|85563.6|85513.6|85625.1|85544.1|85508.2|85425.2|10299
1617231600000|2021-03-31 23:00:00|85562.9|85512.9|85494.5|85444.5|85594.9|85544.9|85487.1|85436|14804
1617235200000|2021-04-01 00:00:00|85490.2|85440.2|85506.9|85481.9|85633.4|85583.4|85461.5|85411.5|11868
1617238800000|2021-04-01 01:00:00|85518.8|85468.8|85508.5|85483.5|85574.4|85528.1|85469|85419|7968
1617242400000|2021-04-01 02:00:00|85508.9|85483.9|85602.4|85552.4|85622.6|85586.3|85484.8|85448|10893
1617246000000|2021-04-01 03:00:00|85602.9|85552.9|85597.6|85547.6|85608|85571.5|85520.6|85470.6|6848
1617249600000|2021-04-01 04:00:00|85596.2|85546.2|85677.7|85627.7|85690.4|85657.9|85555|85505|8807
1617253200000|2021-04-01 05:00:00|85677.8|85627.8|85718.6|85668.6|85862.9|85812.9|85636.3|85586.3|10493
1617256800000|2021-04-01 06:00:00|85718.8|85668.8|85693.6|85668.6|85872.6|85847.6|85645.7|85611.1|15457
1617260400000|2021-04-01 07:00:00|85693|85668|85366.6|85341.6|85898.6|85873.6|85364.1|85339.1|16920
1617264000000|2021-04-01 08:00:00|85368.2|85343.2|85540.9|85515.9|85568.8|85543.8|85355.3|85330.3|14474
1617267600000|2021-04-01 09:00:00|85542.6|85517.6|85505.3|85480.3|85577.9|85552.9|85405.7|85380.7|12881
1617271200000|2021-04-01 10:00:00|85504.6|85479.6|85632.8|85607.8|85659.9|85634.9|85396.2|85371.2|11702
1617274800000|2021-04-01 11:00:00|85634.6|85609.6|85527.5|85502.5|85687.7|85662.7|85502.5|85477.5|15450
1617278400000|2021-04-01 12:00:00|85527.6|85502.6|85319.3|85294.3|85567.1|85542.1|85305.7|85280.7|16313
1617282000000|2021-04-01 13:00:00|85319.6|85294.6|85333.5|85283.5|85336.3|85301.1|85207.5|85178.9|16097
1617285600000|2021-04-01 14:00:00|85343.2|85293.2|85319.7|85294.7|85500.2|85463.4|85278.5|85239.8|19752
1617289200000|2021-04-01 15:00:00|85320|85295|85350.1|85325.1|85426.5|85398|85278.1|85242.5|17675
1617292800000|2021-04-01 16:00:00|85347|85322|85292.4|85267.4|85376.1|85339.3|85203.1|85157.7|13531
1617296400000|2021-04-01 17:00:00|85292.9|85267.9|85292|85242|85328|85282.7|85238.5|85203.8|10913
1617300000000|2021-04-01 18:00:00|85291.3|85241.3|85334.3|85284.3|85392.2|85355.1|85279.5|85239.6|10917
1617303600000|2021-04-01 19:00:00|85333.5|85283.5|85257.5|85207.5|85379.3|85339.6|85231.9|85181.9|9052
1617307200000|2021-04-01 20:00:00|85257.6|85207.6|85323.1|85072.6|85348.3|85261.1|85195|85038.4|7932
1617310800000|2021-04-01 21:00:00|85325.5|85069|85348.8|85109.3|85475|85160.7|85309.1|84889.8|3441
1617314400000|2021-04-01 22:00:00|85348.1|85136.3|85290.8|85240.8|85400.6|85259.2|85249|85023.3|9767
1617318000000|2021-04-01 23:00:00|85291.4|85241.4|85306.3|85256.3|85378.2|85271.1|85265.4|85130.5|15262
1617321600000|2021-04-02 00:00:00|85304.8|85254.8|85288.5|85238.5|85320.7|85270.7|85222.7|85043.4|9627
1617325200000|2021-04-02 01:00:00|85287.1|85237.1|85277.5|85227.5|85304.1|85254.1|85264|85214|8974
1617328800000|2021-04-02 02:00:00|85278.2|85228.2|85239.4|85189.4|85300.5|85250.5|85239.2|85161.9|7159
1617332400000|2021-04-02 03:00:00|85239.6|85189.6|85224.3|85174.3|85278.3|85200.1|85195|85142.1|8935
1617336000000|2021-04-02 04:00:00|85225.1|85175.1|85227.7|85177.7|85257.5|85207.5|85218|85168|6215
1617339600000|2021-04-02 05:00:00|85227.5|85177.5|85217.5|85167.5|85229.5|85179.5|85205.7|85155.7|5690
1617343200000|2021-04-02 06:00:00|85217.7|85167.7|85226.5|85176.5|85249|85199|85197.5|85147.5|5409
1617346800000|2021-04-02 07:00:00|85227.1|85177.1|85321.5|85271.5|85359.8|85309.8|85214.5|85176.4|7588
1617350400000|2021-04-02 08:00:00|85322.5|85272.5|85278.7|85228.7|85333.9|85283.9|85192|85142|8318
1617354000000|2021-04-02 09:00:00|85278.1|85228.1|85313.8|85263.8|85336.7|85295.9|85254.9|85204.9|6331
1617357600000|2021-04-02 10:00:00|85313.9|85263.9|85307.1|85257.1|85345.3|85295.3|85272.3|85222.3|4961
1617361200000|2021-04-02 11:00:00|85307.4|85257.4|85360.8|85310.8|85374.3|85324.3|85301.5|85251.5|5533
1617364800000|2021-04-02 12:00:00|85356.6|85306.6|85337.8|85287.8|85496.4|85378.2|85228.4|85162.2|13129
1617368400000|2021-04-02 13:00:00|85337.5|85287.5|85367.5|85317.5|85481.2|85431.2|85334|85284|11537
1617372000000|2021-04-02 14:00:00|85369.1|85319.1|85384.9|85334.9|85488|85438|85366.6|85316.6|7949
1617375600000|2021-04-02 15:00:00|85386.4|85336.4|85398.2|85258.7|85417.6|85347.5|85304.4|85240.4|9135
1617379200000|2021-04-02 16:00:00|85404.2|85259.1|85394.3|85225.9|85412.8|85327.6|85315.3|85222.6|6744
1617382800000|2021-04-02 17:00:00|85387.6|85228.2|85365.2|85221.9|85414.3|85310.1|85311.7|85185.4|5826
1617386400000|2021-04-02 18:00:00|85367.9|85224.6|85388.8|85227.9|85427.8|85317.6|85308.4|85103.4|5691
1617390000000|2021-04-02 19:00:00|85399|85240.4|85326.9|85276.9|85421.6|85314.5|85313.4|85190.2|5189
1617393600000|2021-04-02 20:00:00|85320.4|85270.4|85546|85140|85546|85332.9|85285.8|85083|2674
1617570000000|2021-04-04 21:00:00|85411.4|85341.4|85536.6|85250.6|85604.9|85400.1|85388.8|85101|1776
1617573600000|2021-04-04 22:00:00|85517.2|85263|85448.9|85244.6|85578.5|85327|85363.9|85121.1|10055
1617577200000|2021-04-04 23:00:00|85448.1|85245.4|85406.9|85224.9|85482.1|85283.1|85387|85183.7|6505
1617580800000|2021-04-05 00:00:00|85397.2|85226.2|85386.9|85260.8|85440.3|85306.2|85312.2|85195.9|6757
1617584400000|2021-04-05 01:00:00|85385.8|85260.2|85287.9|85237.9|85417.1|85339.2|85261.6|85183.3|6897
1617588000000|2021-04-05 02:00:00|85288.1|85238.1|85348.9|85298.9|85371|85307.7|85285.8|85198.4|6087
1617591600000|2021-04-05 03:00:00|85348.4|85298.4|85359.1|85309.1|85363.4|85312.2|85308.6|85234.9|4497
1617595200000|2021-04-05 04:00:00|85357.9|85307.9|85371.9|85321.9|85436.9|85386.9|85330.6|85280.6|7222
1617598800000|2021-04-05 05:00:00|85373.5|85323.5|85460.9|85410.9|85487.7|85437.7|85355|85305|5879
1617602400000|2021-04-05 06:00:00|85461.2|85411.2|85482.9|85432.9|85516.7|85469.6|85417.2|85371.3|7795
1617606000000|2021-04-05 07:00:00|85484.7|85434.7|85491.7|85441.7|85539.9|85512|85428.3|85378.3|11272
1617609600000|2021-04-05 08:00:00|85492.3|85442.3|85500.5|85450.5|85529.1|85479.1|85328|85303|11064
1617613200000|2021-04-05 09:00:00|85501|85451|85518.9|85468.9|85544.6|85494.6|85456.5|85415.9|10945
1617616800000|2021-04-05 10:00:00|85518.8|85468.8|85423.7|85398.7|85540.9|85498.9|85408.7|85358.7|8386
1617620400000|2021-04-05 11:00:00|85423.8|85398.8|85461.3|85411.3|85527.3|85477.3|85409.4|85361|10091
1617624000000|2021-04-05 12:00:00|85460.8|85410.8|85324.3|85274.3|85528.8|85480.5|85274.6|85224.6|14220
1617627600000|2021-04-05 13:00:00|85322.9|85272.9|85103.2|85053.2|85378.4|85335.6|85069.3|85019.3|15425
1617631200000|2021-04-05 14:00:00|85104.5|85054.5|85096|85046|85126.1|85076.1|84888.5|84849.5|17225
1617634800000|2021-04-05 15:00:00|85095.1|85045.1|85057.2|85007.2|85129.3|85079.3|84937.4|84895.7|13844
1617638400000|2021-04-05 16:00:00|85057.1|85007.1|85081.5|85031.5|85097.1|85047.1|85036.5|84986.5|11824
1617642000000|2021-04-05 17:00:00|85081.2|85031.2|85076.2|85026.2|85143.4|85093.4|85071.6|85021.6|9067
1617645600000|2021-04-05 18:00:00|85075.9|85025.9|85086.8|85036.8|85091.7|85041.7|85052.1|85002.1|9425
1617649200000|2021-04-05 19:00:00|85084.8|85034.8|85063.8|85013.8|85144.4|85094.4|85056.9|85006.9|8777
1617652800000|2021-04-05 20:00:00|85063.9|85013.9|85129.1|84967.9|85232.6|85080.1|85041.6|84906.5|8779
1617656400000|2021-04-05 21:00:00|85110.8|84983.4|85098.1|84893.5|85359.1|84983.4|85073.7|84705|2472
1617660000000|2021-04-05 22:00:00|85103.4|84887|85010.1|84960.1|85262.6|85018.9|84996.7|84835.3|13843
1617663600000|2021-04-05 23:00:00|85009.6|84959.6|85001.8|84951.8|85111|84982.5|84978.9|84891.1|24595
1617667200000|2021-04-06 00:00:00|85000|84950|85074.2|84916.9|85102|84965.8|84917.6|84816.4|28331
1617670800000|2021-04-06 01:00:00|85070.5|84916|85021.9|84971.9|85093.2|84993.3|84930|84845.9|20424
1617674400000|2021-04-06 02:00:00|85021.8|84971.8|85042.5|84992.5|85115.7|85065.7|84952.1|84902.1|14888
1617678000000|2021-04-06 03:00:00|85041.4|84991.4|85109|85059|85128.8|85078.8|85021.2|84985.8|11721
1617681600000|2021-04-06 04:00:00|85109.1|85059.1|85097.7|85047.7|85120|85070|85064|85014|9712
1617685200000|2021-04-06 05:00:00|85097.6|85047.6|84999.8|84949.8|85100|85050|84984.8|84934.8|10504
1617688800000|2021-04-06 06:00:00|84999.7|84949.7|85260.4|85210.4|85285|85236.3|84915.6|84882.1|12974
1617692400000|2021-04-06 07:00:00|85260.2|85210.2|85072.9|85022.9|85362.1|85314|85059.5|85022.3|16603
1617696000000|2021-04-06 08:00:00|85075.1|85025.1|85154.4|85104.4|85281.9|85248.3|85041.7|84996.3|16160
1617699600000|2021-04-06 09:00:00|85155.3|85105.3|85267.7|85242.7|85312.4|85276.8|85094|85069|15573
1617703200000|2021-04-06 10:00:00|85266.9|85241.9|85505.3|85480.3|85547.3|85522.3|85216.7|85191.7|14669
1617706800000|2021-04-06 11:00:00|85504|85479|85357.9|85332.9|85541.8|85516.8|85340.5|85315.5|14272
1617710400000|2021-04-06 12:00:00|85357.3|85332.3|85294.8|85269.8|85394.5|85369.5|85169.7|85144.7|17134
1617714000000|2021-04-06 13:00:00|85293.6|85268.6|85162.4|85137.4|85323.5|85298.5|85129.8|85104.8|15916
1617717600000|2021-04-06 14:00:00|85163|85138|85097.7|85072.7|85229.1|85196.9|85030.6|84996.1|19308
1617721200000|2021-04-06 15:00:00|85097.3|85072.3|84975.6|84950.6|85129.7|85092.3|84956|84931|16060
1617724800000|2021-04-06 16:00:00|84975.5|84950.5|84980.1|84955.1|85033.2|84986.1|84960.1|84931.7|9608
1617728400000|2021-04-06 17:00:00|84980.8|84955.8|85048.9|84998.9|85120|85070|84956.5|84923.9|12785
1617732000000|2021-04-06 18:00:00|85049.5|84999.5|84912|84887|85075|85025|84868.8|84818.8|13567
1617735600000|2021-04-06 19:00:00|84910|84885|84887.8|84837.8|84962.1|84912.1|84881.1|84831.1|13395
1617739200000|2021-04-06 20:00:00|84889.5|84839.5|84925.5|84790.7|84991|84911.2|84854.3|84762.5|11426
1617742800000|2021-04-06 21:00:00|84920.8|84791|85091.5|84805.5|85158.4|84837.9|84875.1|84691.4|2657
1617746400000|2021-04-06 22:00:00|85118.5|84785.8|84972.3|84922.3|85118.5|84960.6|84947.4|84780.4|22399
1617750000000|2021-04-06 23:00:00|84971.8|84921.8|84913.1|84863.1|85004.1|84925.1|84899.6|84822.5|18122
1617753600000|2021-04-07 00:00:00|84915.5|84865.5|84960.7|84833.1|85042.4|84965.2|84904|84796.8|17019
1617757200000|2021-04-07 01:00:00|84960.8|84833.7|84919.7|84869.7|84960.8|84893.3|84773.2|84723.2|23454
1617760800000|2021-04-07 02:00:00|84922.8|84872.8|85003.6|84953.6|85045.6|84967.3|84904.4|84842.6|25384
1617764400000|2021-04-07 03:00:00|85005.9|84955.9|84978.6|84928.6|85013.1|84963.1|84911|84819.7|25101
1617768000000|2021-04-07 04:00:00|84978.5|84928.5|84938.2|84888.2|84984|84934|84887.4|84837.4|12575
1617771600000|2021-04-07 05:00:00|84938.7|84888.7|84930.7|84880.7|84962.1|84912.1|84918.8|84873.1|12878
1617775200000|2021-04-07 06:00:00|84930|84880|85055.6|85005.6|85070.6|85025.6|84863|84832.4|15836
1617778800000|2021-04-07 07:00:00|85056.1|85006.1|84818.4|84793.4|85075.3|85043|84785.7|84757|17455
1617782400000|2021-04-07 08:00:00|84817.6|84792.6|84755.2|84730.2|85012.2|84973.4|84748.1|84723.1|15164
1617786000000|2021-04-07 09:00:00|84755.5|84730.5|84891.8|84866.8|84975.2|84950.2|84741.9|84716.9|13380
1617789600000|2021-04-07 10:00:00|84891.5|84866.5|84599.8|84574.8|84926.2|84893.6|84579.7|84553.7|12893
1617793200000|2021-04-07 11:00:00|84599.3|84574.3|84560.3|84535.3|84688.7|84654.2|84510.2|84472.1|15826
1617796800000|2021-04-07 12:00:00|84560.4|84535.4|84612.9|84587.9|84699.8|84664.9|84558.7|84533.7|17968
1617800400000|2021-04-07 13:00:00|84613.6|84588.6|84679.6|84629.6|84705.3|84666.8|84532.1|84498.3|16900
1617804000000|2021-04-07 14:00:00|84679.1|84629.1|84455.1|84405.1|84730.7|84680.7|84436.3|84386.3|19258
1617807600000|2021-04-07 15:00:00|84455.6|84405.6|84566.5|84541.5|84592|84565.2|84394.2|84344.2|17507
1617811200000|2021-04-07 16:00:00|84565.8|84540.8|84635.6|84585.6|84641.3|84591.3|84550.2|84500.2|12648
1617814800000|2021-04-07 17:00:00|84635|84585|84612.9|84405.5|84648|84598|84565|84351.1|9950
1617818400000|2021-04-07 18:00:00|84605.5|84415.1|84813.7|84763.7|84830.5|84780.5|84533.3|84389.7|14463
1617822000000|2021-04-07 19:00:00|84814.4|84764.4|84806.7|84756.7|84934.2|84884.2|84789.1|84739.1|14070
1617825600000|2021-04-07 20:00:00|84807.7|84757.7|84992.1|84557.6|85067.4|84832.5|84745.7|84513.7|15729
1617829200000|2021-04-07 21:00:00|85010.6|84529.8|85100.8|84748.4|85223.1|84784.8|84953.3|84435.5|3082
1617832800000|2021-04-07 22:00:00|85112.2|84751.9|84840.1|84790.1|85112.6|84802.8|84818.4|84673.3|27670
1617836400000|2021-04-07 23:00:00|84837.2|84787.2|84824.2|84774.2|84993.7|84895.6|84754.7|84658.9|19541
1617840000000|2021-04-08 00:00:00|84826.4|84776.4|84875.9|84825.9|84947|84857.5|84752.2|84655.8|19981
1617843600000|2021-04-08 01:00:00|84874.3|84824.3|84872.3|84822.3|84979.7|84902.2|84819.1|84769.1|24611
1617847200000|2021-04-08 02:00:00|84869.7|84819.7|84794.9|84744.9|84931.9|84881.9|84788.3|84738.3|20810
1617850800000|2021-04-08 03:00:00|84794.8|84744.8|84752.1|84702.1|84795.1|84745.1|84720.8|84670.8|23577
1617854400000|2021-04-08 04:00:00|84751.2|84701.2|84724.5|84674.5|84756.7|84706.7|84716.7|84666.7|10067
1617858000000|2021-04-08 05:00:00|84723.8|84673.8|84694.8|84644.8|84728.5|84678.5|84655.1|84605.1|8060
1617861600000|2021-04-08 06:00:00|84694.6|84644.6|84703.5|84653.5|84822.8|84772.8|84623.8|84573.8|13143
1617865200000|2021-04-08 07:00:00|84704.2|84654.2|84805.6|84755.6|84840.2|84790.2|84527.6|84481.6|16644
1617868800000|2021-04-08 08:00:00|84804.4|84754.4|84853.5|84803.5|84964.3|84914.3|84771.1|84721.1|16220
1617872400000|2021-04-08 09:00:00|84852.9|84802.9|84919.4|84869.4|84927.2|84883.6|84763.8|84713.8|13933
1617876000000|2021-04-08 10:00:00|84919|84869|84927.6|84877.6|84967.9|84917.9|84808.2|84758.2|12741
1617879600000|2021-04-08 11:00:00|84928.4|84878.4|84784.7|84734.7|84959.6|84909.6|84760.4|84710.4|15044
1617883200000|2021-04-08 12:00:00|84783.6|84733.6|84799.7|84749.7|84935.7|84885.7|84757.3|84707.3|17582
1617886800000|2021-04-08 13:00:00|84797.4|84747.4|84878.9|84828.9|84979|84929|84755.6|84722.9|15119
1617890400000|2021-04-08 14:00:00|84877.1|84827.1|84864.8|84839.8|84922.1|84872.1|84786.5|84736.5|18829
1617894000000|2021-04-08 15:00:00|84861.5|84836.5|84920|84870|84939.3|84899.2|84795.9|84745.9|14709
1617897600000|2021-04-08 16:00:00|84918.6|84868.6|84772|84722|84957.2|84911.3|84688.4|84643.3|13621
1617901200000|2021-04-08 17:00:00|84772.4|84722.4|84809.9|84759.9|84815.8|84767.4|84752.3|84702.3|10377
1617904800000|2021-04-08 18:00:00|84809.6|84759.6|84726.1|84701.1|84834.1|84793.7|84694.3|84654.2|12708
1617908400000|2021-04-08 19:00:00|84726.2|84701.2|84663.8|84613.8|84743|84706.5|84594|84554.8|10833
1617912000000|2021-04-08 20:00:00|84663|84613|84617.8|84567.8|84685.1|84621.8|84579.2|84494.7|6632
1617915600000|2021-04-08 21:00:00|84613.5|84563.5|84703.4|84486.9|84775.4|84563.5|84599.5|84405.9|4276
1617919200000|2021-04-08 22:00:00|84705.2|84475.9|84590.2|84540.2|84729.7|84578|84579|84472.9|6051
1617922800000|2021-04-08 23:00:00|84590.3|84540.3|84606.7|84556.7|84621.4|84571.4|84566|84516|6934
1617926400000|2021-04-09 00:00:00|84606|84556|84586.5|84536.5|84618.5|84568.5|84566.2|84516.2|8958
1617930000000|2021-04-09 01:00:00|84586.2|84536.2|84643.6|84593.6|84737.5|84658.3|84572.1|84522.1|14763
1617933600000|2021-04-09 02:00:00|84644|84594|84758.3|84708.3|84805.5|84735.8|84638.4|84588.4|17855
1617937200000|2021-04-09 03:00:00|84758.5|84708.5|84711.8|84661.8|84778.7|84728.7|84698|84648|7081
1617940800000|2021-04-09 04:00:00|84711.6|84661.6|84733.4|84683.4|84750.2|84700.2|84710.4|84660.4|6223
1617944400000|2021-04-09 05:00:00|84733.3|84683.3|84861.1|84811.1|84947.4|84897.4|84723.6|84673.6|10194
1617948000000|2021-04-09 06:00:00|84861.8|84811.8|85022.3|84972.3|85080.4|85041.1|84816|84766|14432
1617951600000|2021-04-09 07:00:00|85022|84972|85000.7|84950.7|85177.8|85127.8|84926.6|84876.6|16951
1617955200000|2021-04-09 08:00:00|85000.3|84950.3|85162.7|85112.7|85199.8|85149.8|84986.2|84936.2|16796
1617958800000|2021-04-09 09:00:00|85162.8|85112.8|85216.7|85166.7|85228.5|85194|85063.3|85013.3|13387
1617962400000|2021-04-09 10:00:00|85217.3|85167.3|85214.8|85164.8|85262.4|85212.4|85120.6|85082.8|13257
1617966000000|2021-04-09 11:00:00|85215.5|85165.5|84990.4|84940.4|85222.3|85192.7|84969.8|84938.6|14525
1617969600000|2021-04-09 12:00:00|84989.7|84939.7|85241.4|85216.4|85320.9|85281.5|84971.7|84939.7|18199
1617973200000|2021-04-09 13:00:00|85241.6|85216.6|85200.8|85150.8|85349.1|85308.1|85110.5|85073.2|15269
1617976800000|2021-04-09 14:00:00|85200.4|85150.4|85167.5|85142.5|85231.7|85195.6|85061.3|85023.8|18764
1617980400000|2021-04-09 15:00:00|85175.7|85125.7|85097.1|85072.1|85214|85177.2|85095.6|85064|15981
1617984000000|2021-04-09 16:00:00|85096.2|85071.2|85053|85003|85129.8|85079.8|84996.5|84946.5|11435
1617987600000|2021-04-09 17:00:00|85053.1|85003.1|85026.4|84976.4|85066.5|85016.5|84998.4|84948.4|9502
1617991200000|2021-04-09 18:00:00|85025|84975|84955.8|84905.8|85048.3|85002.4|84923.8|84873.8|10482
1617994800000|2021-04-09 19:00:00|84954.9|84904.9|84959.8|84909.8|84973.3|84923.3|84934.5|84884.5|7823
1617998400000|2021-04-09 20:00:00|84958.2|84908.2|84974.6|84924.6|85179|84969.5|84935.5|84786.3|8849
1618174800000|2021-04-11 21:00:00|85139.8|85069.8|85214.4|84931.6|85517|85070.4|85047.6|84738|1748
1618178400000|2021-04-11 22:00:00|85196.3|84939.7|85066.3|85016.3|85217.6|85055.3|85000.4|84890.7|9090
1618182000000|2021-04-11 23:00:00|85064.6|85014.6|85053.3|85003.3|85123|85041.3|84962.3|84912.3|16930
1618185600000|2021-04-12 00:00:00|85054.2|85004.2|85011.4|84961.4|85138.3|85027.9|84977.4|84927.4|16640
1618189200000|2021-04-12 01:00:00|85014|84964|85103.8|85053.8|85162.4|85075.5|85011.5|84960.2|13498
1618192800000|2021-04-12 02:00:00|85104.3|85054.3|85114.4|85064.4|85157.7|85107.7|85082.8|85010|13335
1618196400000|2021-04-12 03:00:00|85113.7|85063.7|85084.5|85034.5|85131.1|85081.1|85073.9|85023.9|9134
1618200000000|2021-04-12 04:00:00|85084.6|85034.6|85119.5|85069.5|85127.9|85077.9|85075.1|85025.1|9784
1618203600000|2021-04-12 05:00:00|85120|85070|85112.4|85062.4|85157.8|85107.8|85105.3|85055.3|10330
1618207200000|2021-04-12 06:00:00|85112.3|85062.3|85103.8|85078.8|85153.5|85114.9|85039.1|84989.1|13470
1618210800000|2021-04-12 07:00:00|85103.6|85078.6|85256.6|85206.6|85343.7|85293.7|85070.2|85032|16825
1618214400000|2021-04-12 08:00:00|85256.5|85206.5|85146.5|85096.5|85289.4|85250|85118.2|85082.7|13904
1618218000000|2021-04-12 09:00:00|85144.2|85094.2|84976.6|84926.6|85150.7|85115.6|84944.2|84900.8|13571
1618221600000|2021-04-12 10:00:00|84975.5|84925.5|84928.6|84878.6|85006.9|84956.9|84884.5|84834.5|11888
1618225200000|2021-04-12 11:00:00|84928.2|84878.2|84790.4|84765.4|84941.2|84904.5|84756.9|84720.3|12900
1618228800000|2021-04-12 12:00:00|84790.5|84765.5|84806.9|84781.9|84858.2|84820.2|84747.4|84708.3|14092
1618232400000|2021-04-12 13:00:00|84802.4|84777.4|84841.9|84816.9|84874.2|84836.4|84726.7|84692|16982
1618236000000|2021-04-12 14:00:00|84842|84817|84883.3|84858.3|85014.6|84978.3|84763.7|84726.4|16423
1618239600000|2021-04-12 15:00:00|84883|84858|84957.6|84932.6|84967.7|84938.7|84835.8|84801.3|14835
1618243200000|2021-04-12 16:00:00|84957.7|84932.7|84846.9|84796.9|84981|84933.2|84806.4|84756.4|10898
1618246800000|2021-04-12 17:00:00|84847.6|84797.6|84891.6|84841.6|84893.8|84843.8|84844.4|84794.4|7821
1618250400000|2021-04-12 18:00:00|84891.8|84841.8|84955.2|84905.2|84973|84923|84878.3|84828.3|8792
1618254000000|2021-04-12 19:00:00|84954.8|84904.8|84912.8|84862.8|85005.1|84955.1|84887.4|84837.4|8978
1618257600000|2021-04-12 20:00:00|84911.4|84861.4|84961.5|84729.9|85025.3|84861.4|84807.1|84690.4|8970
1618261200000|2021-04-12 21:00:00|84973.2|84735.1|85068.8|84734.1|85133.7|84797.1|84949.3|84673.1|2775
1618264800000|2021-04-12 22:00:00|85078.8|84729.6|84883.8|84833.8|85098.7|84851.6|84840.1|84708.7|9930
1618268400000|2021-04-12 23:00:00|84884.2|84834.2|84841.8|84791.8|84901.7|84851.7|84793.3|84743.3|5960
1618272000000|2021-04-13 00:00:00|84839.2|84789.2|84897.7|84847.7|84912.5|84862.5|84823.5|84773.5|10731
1618275600000|2021-04-13 01:00:00|84897.8|84847.8|84941.7|84891.7|84965.5|84915.5|84872|84822|10820
1618279200000|2021-04-13 02:00:00|84941.9|84891.9|84931.3|84881.3|84957.3|84907.3|84917.2|84867.2|8483
1618282800000|2021-04-13 03:00:00|84931.2|84881.2|85000.4|84950.4|85003.8|84953.8|84926.8|84876.8|8575
1618286400000|2021-04-13 04:00:00|84999.5|84949.5|85022.2|84972.2|85038.2|84988.2|84982.7|84932.7|7952
1618290000000|2021-04-13 05:00:00|85023.4|84973.4|84980.9|84930.9|85057|85007|84964|84914|11227
1618293600000|2021-04-13 06:00:00|84981.2|84931.2|85087.8|85037.8|85088.9|85038.9|84871.3|84821.3|12847
1618297200000|2021-04-13 07:00:00|85086.3|85036.3|85028|84978|85087|85037|84949.6|84900.5|14296
1618300800000|2021-04-13 08:00:00|85027.8|84977.8|85073.5|85023.5|85139.8|85089.8|85000.1|84950.1|14180
1618304400000|2021-04-13 09:00:00|85071.4|85021.4|85257|85207|85292.5|85248.7|85057|85007|14019
1618308000000|2021-04-13 10:00:00|85259|85209|85405.4|85355.4|85431.2|85381.2|85224.1|85181.7|13033
1618311600000|2021-04-13 11:00:00|85405.5|85355.5|85592.3|85567.3|85705.3|85655.6|85349.1|85299.1|17018
1618315200000|2021-04-13 12:00:00|85591.6|85566.6|85312.1|85262.1|85674.4|85646.8|85200.1|85150.1|19871
1618318800000|2021-04-13 13:00:00|85312.3|85262.3|85004.1|84979.1|85370.4|85320.4|84976.4|84939.3|20298
1618322400000|2021-04-13 14:00:00|85003.8|84978.8|85059.3|85034.3|85126.1|85090.3|84913.4|84870.2|18355
1618326000000|2021-04-13 15:00:00|85058.5|85033.5|84948.1|84923.1|85119.9|85082.8|84946.5|84913.3|15281
1618329600000|2021-04-13 16:00:00|84948|84923|84982.2|84932.2|84987|84937|84890.6|84848.5|10605
1618333200000|2021-04-13 17:00:00|84982.9|84932.9|84908.4|84858.4|84992.8|84942.8|84894.6|84844.6|12282
1618336800000|2021-04-13 18:00:00|84908.5|84858.5|84825|84775|84919.7|84871|84798.5|84748.5|11630
1618340400000|2021-04-13 19:00:00|84824.9|84774.9|84760.4|84710.4|84832.2|84782.2|84740|84704.2|8987
1618344000000|2021-04-13 20:00:00|84761|84711|84737.8|84687.8|84779.9|84729.9|84708.2|84644.8|7159
1618347600000|2021-04-13 21:00:00|84729.4|84679.4|84727.3|84677.3|84848.1|84735.3|84698|84512|3078
1618351200000|2021-04-13 22:00:00|84727.4|84677.4|84739.6|84689.6|84755.7|84705.7|84707.6|84657.6|13486
1618354800000|2021-04-13 23:00:00|84739.2|84689.2|84707|84657|84742.2|84692.2|84674.4|84624.4|7518
1618358400000|2021-04-14 00:00:00|84706.9|84656.9|84705.8|84655.8|84716.9|84666.9|84652.9|84602.9|18371
1618362000000|2021-04-14 01:00:00|84706.5|84656.5|84681.7|84631.7|84738.1|84688.1|84643.8|84593.8|13390
1618365600000|2021-04-14 02:00:00|84682.2|84632.2|84657.9|84607.9|84709.8|84659.8|84622.7|84572.7|14126
1618369200000|2021-04-14 03:00:00|84657.5|84607.5|84655.8|84605.8|84686.6|84636.6|84621.7|84571.7|11736
1618372800000|2021-04-14 04:00:00|84656.7|84606.7|84514.3|84464.3|84658.2|84608.2|84511.3|84461.3|8240
1618376400000|2021-04-14 05:00:00|84514.5|84464.5|84500.8|84450.8|84567.4|84517.4|84480.9|84430.9|10070
1618380000000|2021-04-14 06:00:00|84499|84449|84390.6|84365.6|84518.4|84468.4|84354.4|84304.4|14221
1618383600000|2021-04-14 07:00:00|84393.7|84368.7|84494|84469|84562.7|84512.7|84375.7|84325.7|16900
1618387200000|2021-04-14 08:00:00|84493|84468|84268.1|84218.1|84524|84474|84256.7|84206.7|16153
1618390800000|2021-04-14 09:00:00|84269.3|84219.3|84415.8|84390.8|84481.8|84444.7|84207|84169.3|15505
1618394400000|2021-04-14 10:00:00|84417|84392|84429.9|84379.9|84453.8|84403.8|84317.5|84278|14480
1618398000000|2021-04-14 11:00:00|84429.4|84379.4|84247.1|84222.1|84476.5|84426.5|84236.1|84196.3|15092
1618401600000|2021-04-14 12:00:00|84245.7|84220.7|84270.6|84245.6|84310.7|84283.8|84190.8|84156.7|13311
1618405200000|2021-04-14 13:00:00|84270.8|84245.8|84228|84178|84323.7|84280|84115.5|84075.2|14656
1618408800000|2021-04-14 14:00:00|84225.5|84175.5|84005.1|83980.1|84296.8|84246.8|83855.2|83814.8|12772
1618412400000|2021-04-14 15:00:00|84001.7|83976.7|83948.3|83898.3|84001.7|83976.7|83902.1|83859.5|11752
1618416000000|2021-04-14 16:00:00|83948.4|83898.4|83854.2|83804.2|83967.7|83930.5|83812.7|83762.7|10206
1618419600000|2021-04-14 17:00:00|83854.3|83804.3|83994.9|83944.9|84008.3|83958.3|83849.8|83799.8|8662
1618423200000|2021-04-14 18:00:00|83997|83947|84052.7|84002.7|84073.5|84023.5|83973|83923|10284
1618426800000|2021-04-14 19:00:00|84051.4|84001.4|83921.1|83871.1|84093.7|84043.7|83908.9|83858.9|10090
1618430400000|2021-04-14 20:00:00|83927.7|83877.7|83919.5|83869.5|83956.2|83906.2|83886.5|83836.5|6150
1618434000000|2021-04-14 21:00:00|83919.4|83869.4|83955|83784.9|84026.3|83869.4|83865|83675.7|2016
1618437600000|2021-04-14 22:00:00|83955.3|83772.8|83948.6|83898.6|83961.8|83908.2|83857.4|83772.8|8618
1618441200000|2021-04-14 23:00:00|83949.7|83899.7|83924|83874|83961.2|83911.2|83886.7|83836.7|5797
1618444800000|2021-04-15 00:00:00|83926.2|83876.2|83936.2|83886.2|83968.4|83918.4|83869.9|83819.9|9974
1618448400000|2021-04-15 01:00:00|83937|83887|84067.6|84017.6|84085.2|84035.2|83909.6|83859.6|10263
1618452000000|2021-04-15 02:00:00|84067.3|84017.3|84089.2|84039.2|84093|84046|84030.8|83980.8|7709
1618455600000|2021-04-15 03:00:00|84085.5|84035.5|84034.9|83984.9|84090.1|84040.1|84016.7|83966.7|8539
1618459200000|2021-04-15 04:00:00|84034.7|83984.7|84070.2|84020.2|84073.7|84023.7|83995|83945|6856
1618462800000|2021-04-15 05:00:00|84070.8|84020.8|84032.1|83982.1|84075.9|84025.9|83981.1|83931.1|7141
1618466400000|2021-04-15 06:00:00|84028.6|83978.6|83905.2|83880.2|84032.2|83982.2|83812.5|83777.2|9197
1618470000000|2021-04-15 07:00:00|83903.4|83878.4|83800.8|83750.8|83909.1|83878.4|83735.2|83690.7|11005
1618473600000|2021-04-15 08:00:00|83791.1|83766.1|83786.3|83736.3|83882.1|83834.5|83694.2|83654.5|10782
1618477200000|2021-04-15 09:00:00|83786.5|83736.5|83840.8|83790.8|83845.7|83811.4|83560.2|83535.2|10061
1618480800000|2021-04-15 10:00:00|83835.6|83785.6|83977.5|83952.5|84061.4|84021.1|83828.2|83784.8|10266
1618484400000|2021-04-15 11:00:00|83974.4|83949.4|83898.5|83873.5|84041.3|84007.4|83880|83843.3|9312
1618488000000|2021-04-15 12:00:00|83900.7|83875.7|83972.9|83922.9|83986.1|83943.9|83801.2|83751.2|11788
1618491600000|2021-04-15 13:00:00|83966.1|83916.1|83869.1|83844.1|84013.9|83963.9|83721.1|83682.3|15109
1618495200000|2021-04-15 14:00:00|83868.7|83843.7|83895.8|83870.8|84036.4|83993.1|83826.8|83790.2|19813
1618498800000|2021-04-15 15:00:00|83895.9|83870.9|83899.7|83874.7|84022.5|83972.5|83816|83779.8|18382
1618502400000|2021-04-15 16:00:00|83912.5|83862.5|83861|83811|83917.4|83877.7|83827.2|83786|9835
1618506000000|2021-04-15 17:00:00|83859.9|83809.9|83916.6|83866.6|84019.7|83978.3|83857.2|83807.2|9991
1618509600000|2021-04-15 18:00:00|83917.8|83867.8|83831|83781|83923|83873.6|83820.7|83770.7|9522
1618513200000|2021-04-15 19:00:00|83830.7|83780.7|83845.6|83795.6|83923.8|83873.8|83790.5|83740.5|10395
1618516800000|2021-04-15 20:00:00|83848.2|83798.2|83865.2|83713.7|83944.7|83816.5|83769.4|83708.9|17293
1618520400000|2021-04-15 21:00:00|83876.1|83692.6|84279.2|83716.2|84300.2|83779|83742.5|83537.9|3169
1618524000000|2021-04-15 22:00:00|84273.2|83710.2|83833.8|83783.8|84306.9|83795.2|83792.1|83683.8|11696
1618527600000|2021-04-15 23:00:00|83833.3|83783.3|83831.6|83781.6|83847.6|83797.6|83805.7|83755.7|19846
1618531200000|2021-04-16 00:00:00|83827.5|83777.5|83930|83880|83937|83887|83779.8|83729.8|18313
1618534800000|2021-04-16 01:00:00|83929.5|83879.5|83987.5|83937.5|84099.6|84013.7|83912|83862|20157
1618538400000|2021-04-16 02:00:00|83991|83941|84082.4|84032.4|84095.3|84045.3|83958.1|83908.1|26130
1618542000000|2021-04-16 03:00:00|84081.5|84031.5|83983.9|83933.9|84083.9|84033.9|83969.3|83919.3|26401
1618545600000|2021-04-16 04:00:00|83983.7|83933.7|83917.5|83867.5|84000.2|83950.2|83912.8|83862.8|11857
1618549200000|2021-04-16 05:00:00|83917.3|83867.3|83850.8|83800.8|84059.2|83931.8|83821.4|83771.4|12027
1618552800000|2021-04-16 06:00:00|83850.9|83800.9|84193.4|84143.4|84244.7|84194.7|83808|83769.2|14124
1618556400000|2021-04-16 07:00:00|84194.2|84144.2|83748.1|83698.1|84194.9|84144.9|83731|83681|17367
1618560000000|2021-04-16 08:00:00|83747.7|83697.7|83881.7|83831.7|83901.5|83861.2|83705.7|83655.7|15369
1618563600000|2021-04-16 09:00:00|83882.5|83832.5|83797.5|83772.5|83921.2|83885.6|83764.1|83730.3|13553
1618567200000|2021-04-16 10:00:00|83797.6|83772.6|83683.1|83658.1|83823.5|83783|83618.5|83580.2|14176
1618570800000|2021-04-16 11:00:00|83683|83658|83631.7|83606.7|83788.4|83748.3|83607|83570.2|15360
1618574400000|2021-04-16 12:00:00|83631.8|83606.8|83655.4|83630.4|83840.5|83719|83572.7|83539|16701
1618578000000|2021-04-16 13:00:00|83655.1|83630.1|83811|83761|83831.7|83790.3|83649.3|83623.2|15298
1618581600000|2021-04-16 14:00:00|83810.2|83760.2|83788.7|83738.7|83816|83767.1|83564.8|83515.7|17217
1618585200000|2021-04-16 15:00:00|83774.6|83749.6|83670.9|83645.9|83833.1|83796.3|83628.9|83589|13389
1618588800000|2021-04-16 16:00:00|83674.3|83649.3|83620.5|83570.5|83696.2|83650.8|83609.8|83569.1|9484
1618592400000|2021-04-16 17:00:00|83622.1|83572.1|83667.9|83617.9|83681.5|83631.5|83609.2|83559.2|7209
1618596000000|2021-04-16 18:00:00|83667.6|83617.6|83657.3|83607.3|83684.9|83643.7|83631|83591.6|7341
1618599600000|2021-04-16 19:00:00|83657.6|83607.6|83674.9|83649.9|83888.7|83755.9|83615.5|83568|9439
1618603200000|2021-04-16 20:00:00|83675.6|83650.6|83736|83686|83775.5|83725.5|83668.3|83620.8|7640
1618776000000|2021-04-18 20:00:00|83985.2|83551.9|83971.8|83577|84061.8|83766.8|83823.4|83418.5|82
1618779600000|2021-04-18 21:00:00|84010.4|83551.6|83923.1|83609.1|84055.8|83757.9|83774.8|83456.6|1797
1618783200000|2021-04-18 22:00:00|83882|83648.8|83907.2|83668.1|83980.2|83771.1|83796.4|83551.6|6254
1618786800000|2021-04-18 23:00:00|83921.4|83656.1|83958.3|83815.3|83967.7|83861.4|83713.5|83595.5|8347
1618790400000|2021-04-19 00:00:00|83958.2|83814.8|84050|84000|84074.8|84024.8|83825|83668.5|11002
1618794000000|2021-04-19 01:00:00|84051.7|84001.7|84072.4|84022.4|84187.1|84125.4|83976.1|83926.1|13192
1618797600000|2021-04-19 02:00:00|84071.2|84021.2|83939.1|83889.1|84085.9|84035.9|83893.9|83843.9|16306
1618801200000|2021-04-19 03:00:00|83939.2|83889.2|83942.4|83892.4|83961.5|83911.5|83916.8|83866.8|8046
1618804800000|2021-04-19 04:00:00|83942.3|83892.3|83846.1|83796.1|83944.8|83894.8|83838.4|83788.4|8051
1618808400000|2021-04-19 05:00:00|83845.9|83795.9|83775|83725|83953.4|83903.4|83729.5|83679.5|11752
1618812000000|2021-04-19 06:00:00|83775.3|83725.3|83626.3|83576.3|83842.1|83792.1|83572.6|83534.1|13598
1618815600000|2021-04-19 07:00:00|83626.5|83576.5|83208.4|83183.4|83626.5|83580.4|83204|83178.2|17360
1618819200000|2021-04-19 08:00:00|83209.2|83184.2|83036.2|82986.2|83300.4|83260.1|82925.4|82883.6|18943
1618822800000|2021-04-19 09:00:00|83038.5|82988.5|82999.5|82949.5|83105.7|83061.6|82961.3|82911.3|14779
1618826400000|2021-04-19 10:00:00|83000|82950|82886.3|82861.3|83065.8|83016|82877.4|82844.5|15699
1618830000000|2021-04-19 11:00:00|82887.5|82862.5|82891.2|82866.2|83029|82994.4|82827.9|82791.7|16086
1618833600000|2021-04-19 12:00:00|82891.3|82866.3|82860.5|82810.5|82990|82946.3|82854.8|82809.7|15744
1618837200000|2021-04-19 13:00:00|82860.6|82810.6|83032.9|83007.9|83068|83034.9|82833|82798|16684
1618840800000|2021-04-19 14:00:00|83033.3|83008.3|83102.3|83077.3|83255.6|83220|83025.5|82980.9|19588
1618844400000|2021-04-19 15:00:00|83100.9|83075.9|83134.1|83109.1|83163.7|83125.2|83030.9|82980.9|14455
1618848000000|2021-04-19 16:00:00|83145.3|83095.3|83093.3|83043.3|83187.5|83137.5|83031.6|82981.6|11677
1618851600000|2021-04-19 17:00:00|83093.5|83043.5|83083|83033|83113.7|83063.7|83039.4|82989.4|9234
1618855200000|2021-04-19 18:00:00|83080.7|83030.7|83002.2|82952.2|83099.9|83049.9|82982.7|82934.9|8456
1618858800000|2021-04-19 19:00:00|83003.2|82953.2|83023.2|82973.2|83044|83008.1|82966.4|82916.4|8575
1618862400000|2021-04-19 20:00:00|83022.7|82972.7|82954.8|82904.8|83031.5|82993.6|82932|82882|6604
1618866000000|2021-04-19 21:00:00|82981.6|82842.9|83080.6|82862.9|83402.9|82898.9|82940.6|82768.9|2651
1618869600000|2021-04-19 22:00:00|83082.2|82865.6|82966.4|82916.4|83160.6|83035.2|82940.6|82828.5|18064
1618873200000|2021-04-19 23:00:00|82965.5|82915.5|82912.8|82862.8|83094.2|82933.8|82900.8|82850.8|14661
1618876800000|2021-04-20 00:00:00|82912.6|82862.6|82929.2|82879.2|82936.1|82886.1|82868.5|82818.5|17411
1618880400000|2021-04-20 01:00:00|82928|82878|82839.6|82789.6|82952.1|82902.1|82824|82774|12223
1618884000000|2021-04-20 02:00:00|82839.7|82789.7|82657.7|82607.7|82853.9|82803.9|82645|82595|12345
1618887600000|2021-04-20 03:00:00|82657.5|82607.5|82549.4|82499.4|82678.3|82628.3|82497|82447|10632
1618891200000|2021-04-20 04:00:00|82549.2|82499.2|82602.6|82552.6|82630.1|82581.7|82543.2|82493.2|12540
1618894800000|2021-04-20 05:00:00|82602.8|82552.8|82653.2|82603.2|82685|82635|82596.2|82546.2|12149
1618898400000|2021-04-20 06:00:00|82653.4|82603.4|82663.8|82613.8|82800.3|82755|82625.9|82575.9|16022
1618902000000|2021-04-20 07:00:00|82663.7|82613.7|82681.6|82656.6|82741.8|82707.8|82549.1|82524.1|16704
1618905600000|2021-04-20 08:00:00|82681.7|82656.7|82826.7|82801.7|82850.8|82825.2|82676.9|82638.6|13809
1618909200000|2021-04-20 09:00:00|82828.3|82803.3|82998.3|82973.3|83093.2|83058|82823.1|82795.6|14448
1618912800000|2021-04-20 10:00:00|82998.1|82973.1|83049.5|83024.5|83122.8|83084.9|82956.6|82919.3|13701
1618916400000|2021-04-20 11:00:00|83049.2|83024.2|82976|82951|83098.7|83061.9|82935.7|82898.9|13252
1618920000000|2021-04-20 12:00:00|82971.5|82946.5|83094.6|83069.6|83239.3|83203.3|82956.4|82931|14793
1618923600000|2021-04-20 13:00:00|83095.3|83070.3|82954.2|82929.2|83118.7|83093.4|82943.3|82911.3|14291
1618927200000|2021-04-20 14:00:00|82954.8|82929.8|83272.7|83247.7|83398|83348|82928.8|82899.9|20269
1618930800000|2021-04-20 15:00:00|83273.5|83248.5|83384|83334|83586.1|83536.1|83271.1|83234.9|19356
1618934400000|2021-04-20 16:00:00|83380.6|83330.6|83526.7|83501.7|83626|83576|83330.2|83280.2|12225
1618938000000|2021-04-20 17:00:00|83527.2|83502.2|83599.4|83549.4|83679.9|83639.1|83501.7|83452.7|10020
1618941600000|2021-04-20 18:00:00|83600.7|83550.7|83637.7|83587.7|83677|83627|83581.1|83536.1|10826
1618945200000|2021-04-20 19:00:00|83637.3|83587.3|83617.8|83567.8|83660.9|83610.9|83537.8|83487.8|9217
1618948800000|2021-04-20 20:00:00|83616.7|83566.7|83627.1|83577.1|83658.1|83608.1|83606.5|83556.5|10214
1618952400000|2021-04-20 21:00:00|83621.7|83571.7|83633.8|83442.6|83759.6|83571.7|83594.5|83311.5|2203
1618956000000|2021-04-20 22:00:00|83632.1|83424.2|83600.2|83550.2|83667.2|83596.6|83542.4|83418.2|25021
1618959600000|2021-04-20 23:00:00|83599.5|83549.5|83649.9|83599.9|83665|83615|83596.7|83546.7|15429
1618963200000|2021-04-21 00:00:00|83652.8|83602.8|83638.9|83588.9|83686.9|83636.9|83575.4|83525.4|24706
1618966800000|2021-04-21 01:00:00|83640.1|83590.1|83783.2|83733.2|83859.3|83811.9|83617.6|83567.6|14588
1618970400000|2021-04-21 02:00:00|83783.5|83733.5|83875.4|83825.4|83899|83849|83782.2|83732.2|9472
1618974000000|2021-04-21 03:00:00|83873.9|83823.9|83874.8|83824.8|83891.5|83841.5|83841.8|83797.7|6512
1618977600000|2021-04-21 04:00:00|83874.9|83824.9|83864.7|83814.7|83923.4|83873.4|83852.4|83809.8|5629
1618981200000|2021-04-21 05:00:00|83861.9|83811.9|83719.4|83669.4|83895.9|83845.9|83705.4|83655.4|8003
1618984800000|2021-04-21 06:00:00|83719.1|83669.1|83680.3|83655.3|83760.8|83710.8|83586.2|83554.2|11845
1618988400000|2021-04-21 07:00:00|83681.7|83656.7|83626.6|83601.6|83816.1|83773.9|83513.8|83474.7|17554
1618992000000|2021-04-21 08:00:00|83627.2|83602.2|83757.7|83732.7|83793.9|83762.8|83422.8|83387.6|14616
1618995600000|2021-04-21 09:00:00|83756.9|83731.9|83680.8|83655.8|83767.6|83740.3|83628.5|83595.9|13019
1618999200000|2021-04-21 10:00:00|83680.7|83655.7|83639|83589|83812.1|83776.3|83619.9|83586.6|12589
1619002800000|2021-04-21 11:00:00|83639.3|83589.3|83564.7|83539.7|83662|83629.4|83518.1|83493.1|11867
1619006400000|2021-04-21 12:00:00|83565.6|83540.6|83759.9|83709.9|83821.2|83787.4|83565.6|83530.8|13863
1619010000000|2021-04-21 13:00:00|83762.5|83712.5|83682.7|83657.7|83963.1|83928.3|83682.7|83657.7|16564
1619013600000|2021-04-21 14:00:00|83682.2|83657.2|83474.3|83449.3|83743.6|83711|83421|83390.2|19443
1619017200000|2021-04-21 15:00:00|83473.5|83448.5|83406.2|83381.2|83509.2|83480.4|83356.6|83323.4|14591
1619020800000|2021-04-21 16:00:00|83406.4|83381.4|83520.3|83470.3|83523.7|83473.7|83398.6|83348.6|10082
1619024400000|2021-04-21 17:00:00|83519.8|83469.8|83446.1|83396.1|83537.4|83487.4|83433.9|83385.9|9479
1619028000000|2021-04-21 18:00:00|83446.4|83396.4|83451.9|83401.9|83507.5|83457.5|83433.2|83383.2|8159
1619031600000|2021-04-21 19:00:00|83452.3|83402.3|83421.6|83371.6|83462.1|83412.1|83385.9|83339.2|7576
1619035200000|2021-04-21 20:00:00|83424|83374|83398.9|83348.9|83471.2|83421.2|83389.1|83316.5|7371
1619038800000|2021-04-21 21:00:00|83403|83353|83495.5|83357.5|83603.4|83441.6|83387.1|83274.2|2459
1619042400000|2021-04-21 22:00:00|83497.5|83354.2|83451.3|83401.3|83515|83430.6|83426.6|83343.9|3866
1619046000000|2021-04-21 23:00:00|83456.3|83406.3|83411.2|83361.2|83471.3|83421.3|83408.3|83358.3|5325
1619049600000|2021-04-22 00:00:00|83411.8|83361.8|83409.1|83359.1|83453.3|83413.6|83389.7|83339.7|7985
1619053200000|2021-04-22 01:00:00|83409.6|83359.6|83348.6|83298.6|83417.4|83367.4|83308.7|83258.7|12750
1619056800000|2021-04-22 02:00:00|83348.5|83298.5|83343.9|83293.9|83417|83379.7|83317.1|83267.1|11649
1619060400000|2021-04-22 03:00:00|83343.8|83293.8|83374.1|83324.1|83397.5|83347.5|83333|83283|9997
1619064000000|2021-04-22 04:00:00|83375.1|83325.1|83412.3|83362.3|83420.4|83370.4|83361|83311|9055
1619067600000|2021-04-22 05:00:00|83408.2|83358.2|83377.1|83327.1|83433.3|83383.3|83343|83293|8105
1619071200000|2021-04-22 06:00:00|83377|83327|83237.8|83187.8|83409.6|83359.6|83139.8|83107.1|12425
1619074800000|2021-04-22 07:00:00|83239.5|83189.5|83255.6|83230.6|83312.4|83283|83138.4|83098|13453
1619078400000|2021-04-22 08:00:00|83255.2|83230.2|83320.6|83295.6|83386.8|83347.2|83182.1|83144.7|13817
1619082000000|2021-04-22 09:00:00|83320.9|83295.9|83208.1|83183.1|83357.9|83322.1|83198.4|83167.9|12217
1619085600000|2021-04-22 10:00:00|83208.2|83183.2|83280|83255|83317.1|83279.4|83133.6|83108.6|12964
1619089200000|2021-04-22 11:00:00|83280.2|83255.2|83298.6|83273.6|83350.8|83320.7|83138.1|83101.9|13849
1619092800000|2021-04-22 12:00:00|83297.7|83272.7|83291|83266|83469.7|83419.7|83271.5|83221.5|17330
1619096400000|2021-04-22 13:00:00|83291.1|83266.1|83516.4|83466.4|83644.6|83594.6|83255.8|83221.9|17187
1619100000000|2021-04-22 14:00:00|83514.9|83464.9|83512.2|83462.2|83814.7|83772.8|83463|83431.7|13343
1619103600000|2021-04-22 15:00:00|83510.9|83460.9|83569.9|83544.9|83616.7|83566.7|83483.3|83433.3|10686
1619107200000|2021-04-22 16:00:00|83571.3|83546.3|83598.7|83548.7|83686.8|83636.8|83542.9|83492.9|9212
1619110800000|2021-04-22 17:00:00|83598.5|83548.5|83824.8|83774.8|83883.4|83833.4|83594.4|83544.4|12207
1619114400000|2021-04-22 18:00:00|83825.5|83775.5|83779.9|83729.9|83966.8|83916.8|83761.9|83711.9|13188
1619118000000|2021-04-22 19:00:00|83780.3|83730.3|83674.1|83624.1|83882.2|83750.4|83623.5|83548.2|13685
1619121600000|2021-04-22 20:00:00|83674.7|83624.7|83636.9|83586.9|83698.4|83648.4|83625.5|83534.3|6006
1619125200000|2021-04-22 21:00:00|83636.8|83586.8|83783.6|83512.7|84032.5|83586.8|83636.8|83340.7|2486
1619128800000|2021-04-22 22:00:00|83787|83519.8|83636.9|83586.9|83799.9|83653.4|83628.5|83519.8|11614
1619132400000|2021-04-22 23:00:00|83636.5|83586.5|83632.1|83582.1|83644.9|83594.9|83599.7|83549.7|11062
1619136000000|2021-04-23 00:00:00|83633.6|83583.6|83589.6|83539.6|83678.9|83598.5|83585.2|83535.2|22759
1619139600000|2021-04-23 01:00:00|83589|83539|83538.6|83488.6|83613.8|83563.8|83528.3|83478.3|23167
1619143200000|2021-04-23 02:00:00|83539|83489|83483.2|83433.2|83584.1|83534.1|83466.7|83416.7|10534
1619146800000|2021-04-23 03:00:00|83483.1|83433.1|83451.1|83401.1|83491.4|83441.4|83380.7|83330.7|9548
1619150400000|2021-04-23 04:00:00|83450.4|83400.4|83440.6|83390.6|83455.7|83405.7|83401|83351|12823
1619154000000|2021-04-23 05:00:00|83440|83390|83415|83365|83460.5|83410.5|83413.1|83363.1|14291
1619157600000|2021-04-23 06:00:00|83414.5|83364.5|83462|83412|83534|83493.7|83398.1|83348.1|13814
1619161200000|2021-04-23 07:00:00|83444.6|83419.6|83218.3|83168.3|83497|83443.4|83175.9|83138.7|16733
1619164800000|2021-04-23 08:00:00|83218|83168|83387.6|83362.6|83407.3|83381.6|83207|83157|14459
1619168400000|2021-04-23 09:00:00|83388.5|83363.5|83390.2|83365.2|83482.1|83445.5|83345.3|83310.7|12037
1619172000000|2021-04-23 10:00:00|83390.6|83365.6|83408.3|83383.3|83474.6|83441.5|83345.9|83308.9|11987
1619175600000|2021-04-23 11:00:00|83408|83383|83266.6|83241.6|83468.3|83439.7|83261.9|83236.9|13638
1619179200000|2021-04-23 12:00:00|83266.3|83241.3|83196.8|83171.8|83350.9|83325.9|83184.8|83147|15734
1619182800000|2021-04-23 13:00:00|83196.6|83171.6|83254.2|83204.2|83322.5|83282.6|83125.1|83091.3|16619
1619186400000|2021-04-23 14:00:00|83254.1|83204.1|83279|83254|83328.2|83289.3|83081.4|83043.6|20153
1619190000000|2021-04-23 15:00:00|83278.6|83253.6|83171.3|83121.3|83281|83253.6|83121.2|83071.2|14319
1619193600000|2021-04-23 16:00:00|83171|83121|83080.1|83030.1|83172|83125.2|83044.4|82994.4|10551
1619197200000|2021-04-23 17:00:00|83073.5|83048.5|83004.2|82954.2|83094.1|83056.3|82991.5|82946|8719
1619200800000|2021-04-23 18:00:00|83003.4|82953.4|82896.4|82846.4|83007.2|82964.4|82884.6|82838.3|8165
1619204400000|2021-04-23 19:00:00|82899.4|82849.4|82918.3|82868.3|82999.2|82913.6|82854.1|82816|9950
1619208000000|2021-04-23 20:00:00|82911.8|82861.8|82966.2|82916.2|83069.4|83019.4|82898.1|82848.1|11903
1619380800000|2021-04-25 20:00:00|83030|82960|83215.6|82840.8|83261|83008.1|83030|82754.4|33
1619384400000|2021-04-25 21:00:00|83230|82855|83196.3|82859.2|83291.9|83023.1|83031.5|82771.2|1508
1619388000000|2021-04-25 22:00:00|83196.9|82858.8|83082.6|82923.5|83196.9|83012.1|82963.3|82828.4|18566
1619391600000|2021-04-25 23:00:00|83087.1|82921.1|83096.2|83046.2|83132.1|83052.3|82960.3|82890.3|14579
1619395200000|2021-04-26 00:00:00|83095.9|83045.9|82918.2|82868.2|83097.8|83047.8|82897.8|82847.8|17884
1619398800000|2021-04-26 01:00:00|82918.4|82868.4|82840.4|82790.4|82918.4|82868.4|82831.8|82781.8|17853
1619402400000|2021-04-26 02:00:00|82841.3|82791.3|82837.2|82787.2|82863.1|82813.1|82830.4|82780.4|10963
1619406000000|2021-04-26 03:00:00|82836.7|82786.7|82785.9|82735.9|82841.1|82791.1|82731.4|82681.4|11794
1619409600000|2021-04-26 04:00:00|82786.1|82736.1|82800.4|82750.4|82804.2|82754.2|82760.4|82710.4|9303
1619413200000|2021-04-26 05:00:00|82800.3|82750.3|82821.9|82771.9|82824.5|82774.5|82748.6|82708.7|9577
1619416800000|2021-04-26 06:00:00|82824.6|82774.6|82925.3|82900.3|82978.8|82928.8|82724.8|82676|14418
1619420400000|2021-04-26 07:00:00|82925.1|82900.1|82879.3|82829.3|82995.6|82954.7|82785.7|82741.8|15871
1619424000000|2021-04-26 08:00:00|82879|82829|82971.1|82946.1|83081.4|83042.9|82839.9|82801.8|15746
1619427600000|2021-04-26 09:00:00|82971.4|82946.4|83004.9|82979.9|83110.6|83078.6|82955.8|82930.6|13935
1619431200000|2021-04-26 10:00:00|83004.1|82979.1|83052.7|83027.7|83088|83055.8|82995.5|82965.4|12233
1619434800000|2021-04-26 11:00:00|83051.6|83026.6|83070.4|83045.4|83151.5|83120.3|83031.8|83006.8|14677
1619438400000|2021-04-26 12:00:00|83072.9|83047.9|82998.3|82973.3|83135.8|83094.5|82971.4|82938.8|15080
1619442000000|2021-04-26 13:00:00|82998.9|82973.9|83047.2|82997.2|83101.7|83065.1|82961.7|82911.7|14466
1619445600000|2021-04-26 14:00:00|83045.9|82995.9|82875.2|82850.2|83048.1|82998.1|82812.2|82777.3|18041
1619449200000|2021-04-26 15:00:00|82874.7|82849.7|82869.8|82819.8|82991.8|82941.8|82827.1|82802.1|13714
1619452800000|2021-04-26 16:00:00|82871.4|82821.4|82859.4|82809.4|82918|82868|82850.8|82800.8|8544
1619456400000|2021-04-26 17:00:00|82860|82810|82866.7|82816.7|82906.4|82860.6|82854|82804|7178
1619460000000|2021-04-26 18:00:00|82866.4|82816.4|82854.4|82804.4|82882.1|82832.1|82841.2|82791.2|7394
1619463600000|2021-04-26 19:00:00|82853.7|82803.7|82894.5|82844.5|82968.5|82918.5|82836.5|82786.5|9890
1619467200000|2021-04-26 20:00:00|82896.9|82846.9|82991.1|82830.5|82997.7|82917.5|82870.5|82783.5|10584
1619470800000|2021-04-26 21:00:00|83017.4|82813.9|83046.5|82787.7|83117.7|82827|83006.4|82694.4|2314
1619474400000|2021-04-26 22:00:00|83026.9|82790.1|82933.3|82883.3|83045.8|82901.6|82898.4|82771.1|23168
1619478000000|2021-04-26 23:00:00|82937.1|82887.1|82977.4|82927.4|83024.8|82951|82925.8|82875.8|15678
1619481600000|2021-04-27 00:00:00|82976.2|82926.2|82995.4|82945.4|83024.4|82974.4|82953.4|82903.4|12921
1619485200000|2021-04-27 01:00:00|82994.9|82944.9|83032.7|82982.7|83055.8|83005.8|82967.5|82917.5|14392
1619488800000|2021-04-27 02:00:00|83033|82983|83101.1|83051.1|83122.5|83072.5|82999.7|82949.7|14117
1619492400000|2021-04-27 03:00:00|83101.2|83051.2|83032|82982|83103|83053|82999.1|82949.1|21232
1619496000000|2021-04-27 04:00:00|83032.4|82982.4|83022.7|82972.7|83045.7|82995.7|82982.9|82932.9|18486
1619499600000|2021-04-27 05:00:00|83022.8|82972.8|82937.1|82887.1|83059|83009|82882.9|82832.9|14766
1619503200000|2021-04-27 06:00:00|82935.8|82885.8|82993.5|82968.5|83058.6|83017|82867.8|82835.4|14362
1619506800000|2021-04-27 07:00:00|82992.5|82967.5|82940.8|82915.8|83038.7|83002.3|82870.2|82836.5|16206
1619510400000|2021-04-27 08:00:00|82940.5|82915.5|83102.6|83077.6|83155.7|83109|82904.2|82879.2|15221
1619514000000|2021-04-27 09:00:00|83103.3|83078.3|83080.1|83055.1|83173.4|83123.4|83009.5|82965.2|15333
1619517600000|2021-04-27 10:00:00|83080.6|83055.6|82924.1|82899.1|83138|83102.7|82909.9|82884.9|15090
1619521200000|2021-04-27 11:00:00|82923.6|82898.6|82829.5|82804.5|83010.5|82975.4|82815|82784.8|14453
1619524800000|2021-04-27 12:00:00|82827.3|82802.3|82985.5|82935.5|83017|82977.9|82765.9|82736.4|15745
1619528400000|2021-04-27 13:00:00|82985.1|82935.1|82958.5|82908.5|83012.6|82962.6|82844|82807|14182
1619532000000|2021-04-27 14:00:00|82955.6|82905.6|82908.5|82883.5|82990.6|82954.4|82881.5|82831.5|17425
1619535600000|2021-04-27 15:00:00|82908.4|82883.4|82818.6|82768.6|82981|82933.6|82803.5|82753.5|13474
1619539200000|2021-04-27 16:00:00|82819.9|82769.9|82893.9|82843.9|82899.6|82849.6|82814.4|82764.4|10381
1619542800000|2021-04-27 17:00:00|82892.5|82842.5|82805.5|82755.5|82901.1|82851.1|82754.2|82704.2|10213
1619546400000|2021-04-27 18:00:00|82805.4|82755.4|82767.8|82717.8|82816.8|82766.8|82734.1|82684.1|9649
1619550000000|2021-04-27 19:00:00|82768.1|82718.1|82774.9|82724.9|82782.7|82744.6|82741.6|82696.5|8014
1619553600000|2021-04-27 20:00:00|82775.7|82725.7|82774.6|82724.6|82908.9|82810.3|82730.6|82604.7|13748
1619557200000|2021-04-27 21:00:00|82808.1|82607.8|82925.6|82586.6|83040.2|82637|82777.5|82455.5|2823
1619560800000|2021-04-27 22:00:00|82921|82556.6|82771.1|82721.1|82937.1|82778.6|82738.6|82552.7|15659
1619564400000|2021-04-27 23:00:00|82771.8|82721.8|82778|82728|82806.9|82751.8|82736.7|82653|13820
1619568000000|2021-04-28 00:00:00|82779.2|82729.2|82874.3|82824.3|82926.8|82850|82747.3|82664.8|17608
1619571600000|2021-04-28 01:00:00|82874|82824|82943.5|82893.5|82969.7|82919.7|82871.8|82821.8|17273
1619575200000|2021-04-28 02:00:00|82943.2|82893.2|82935.4|82885.4|82954.6|82904.6|82875.2|82825.2|13560
1619578800000|2021-04-28 03:00:00|82935.5|82885.5|82927.1|82877.1|82951.8|82901.8|82914.7|82864.7|11828
1619582400000|2021-04-28 04:00:00|82928.4|82878.4|82905.7|82855.7|82951.9|82901.9|82877.3|82827.3|12087
1619586000000|2021-04-28 05:00:00|82905.4|82855.4|82860.8|82810.8|82915|82857.6|82822.8|82760.3|9444
1619589600000|2021-04-28 06:00:00|82861.9|82811.9|82942.2|82917.2|82959.1|82917.2|82799.4|82751.9|12031
1619593200000|2021-04-28 07:00:00|82940.8|82915.8|82828.5|82778.5|83011.9|82974.7|82765.7|82715.7|16039
1619596800000|2021-04-28 08:00:00|82826.8|82776.8|82769.4|82744.4|82837.3|82805.1|82740.5|82715.5|12984
1619600400000|2021-04-28 09:00:00|82769.8|82744.8|82762|82737|82793.4|82763|82686.6|82640.3|14006
1619604000000|2021-04-28 10:00:00|82762.1|82737.1|82736.5|82686.5|82778.9|82750.1|82646.8|82611|13081
1619607600000|2021-04-28 11:00:00|82736.3|82686.3|82651.8|82626.8|82771.5|82733.7|82642.4|82608.1|13104
1619611200000|2021-04-28 12:00:00|82652.8|82627.8|82644.4|82619.4|82727.5|82702.5|82629.8|82604.8|14124
1619614800000|2021-04-28 13:00:00|82643.7|82618.7|82513.8|82463.8|82692.2|82642.2|82502.1|82463.1|13814
1619618400000|2021-04-28 14:00:00|82514.4|82464.4|82314.5|82289.5|82523.5|82473.5|82258.6|82208.6|20361
1619622000000|2021-04-28 15:00:00|82315.3|82290.3|82297.2|82247.2|82330.7|82294.7|82220.9|82180.7|15208
1619625600000|2021-04-28 16:00:00|82297|82247|82277.9|82227.9|82328|82278|82242.4|82192.4|10456
1619629200000|2021-04-28 17:00:00|82277.5|82227.5|82400.9|82189.3|82469.3|82306.7|82270.5|82170.1|9512
1619632800000|2021-04-28 18:00:00|82399.6|82189.4|81872|81822|82465|82412.6|81692|81642|21666
1619636400000|2021-04-28 19:00:00|81870.4|81820.4|81870.4|81820.4|82054.4|82004.4|81844.7|81794.7|17402
1619640000000|2021-04-28 20:00:00|81870.2|81820.2|81950.3|81775.4|82010.5|81931|81805.1|81717.2|12003
1619643600000|2021-04-28 21:00:00|81980.6|81761.9|81968.2|81746.8|82108.9|81779.2|81928.6|81626.3|2001
1619647200000|2021-04-28 22:00:00|81967.7|81748.1|81850.2|81704.5|82005.7|81816.1|81761.7|81671.4|24916
1619650800000|2021-04-28 23:00:00|81847.7|81707.7|81770.3|81720.3|81913.8|81770.5|81745.6|81669|27273
1619654400000|2021-04-29 00:00:00|81835.4|81689.1|81718.4|81668.4|81904.2|81817|81711.9|81661.9|23779
1619658000000|2021-04-29 01:00:00|81718.7|81668.7|81538.9|81488.9|81744.6|81694.6|81515.7|81465.7|15802
1619661600000|2021-04-29 02:00:00|81538.2|81488.2|81726.5|81676.5|81735.1|81685.1|81523|81473|24342
1619665200000|2021-04-29 03:00:00|81726.9|81676.9|81793.8|81743.8|81810.8|81760.8|81653.2|81603.2|15783
1619668800000|2021-04-29 04:00:00|81793.4|81743.4|81756.1|81706.1|81799.8|81749.8|81738.2|81688.2|12645
1619672400000|2021-04-29 05:00:00|81755.7|81705.7|81735.3|81685.3|81770.9|81720.9|81702.4|81652.4|15918
1619676000000|2021-04-29 06:00:00|81735.9|81685.9|81999.8|81949.8|82043.9|81998.4|81699.3|81660.5|13211
1619679600000|2021-04-29 07:00:00|81999.7|81949.7|82027.7|81977.7|82069.7|82030.4|81903.2|81857.2|14608
1619683200000|2021-04-29 08:00:00|82025.9|81975.9|82034.9|82009.9|82150|82110.8|81976|81945.8|15237
1619686800000|2021-04-29 09:00:00|82034.7|82009.7|82068.1|82043.1|82102.2|82062.8|81989.2|81964.2|15063
1619690400000|2021-04-29 10:00:00|82068.8|82043.8|81930.7|81905.7|82075|82050|81926.1|81892.8|13261
1619694000000|2021-04-29 11:00:00|81930.8|81905.8|81757.3|81732.3|81948.8|81923.8|81722.2|81683.6|15648
1619697600000|2021-04-29 12:00:00|81757|81732|81754.2|81704.2|81833.1|81783.1|81637.9|81602.5|17718
1619701200000|2021-04-29 13:00:00|81753.5|81703.5|82044.5|81994.5|82058|82016.7|81707.5|81669.6|18357
1619704800000|2021-04-29 14:00:00|82044.2|81994.2|82151|82126|82257.1|82210|82044|81994|21351
1619708400000|2021-04-29 15:00:00|82149.9|82124.9|82196.4|82146.4|82269.9|82205.6|82056.7|82007.8|19238
1619712000000|2021-04-29 16:00:00|82196.1|82146.1|82175.9|82125.9|82378|82328|82125.4|82075.4|15942
1619715600000|2021-04-29 17:00:00|82173.7|82123.7|82140.5|82090.5|82221.8|82171.8|82133.2|82083.2|13408
1619719200000|2021-04-29 18:00:00|82140.7|82090.7|81894.1|81844.1|82188.8|82138.8|81808.6|81758.6|11310
1619722800000|2021-04-29 19:00:00|81893.7|81843.7|81845.4|81795.4|81929.5|81879.5|81835.8|81785.8|13501
1619726400000|2021-04-29 20:00:00|81846.7|81796.7|82052.4|81757.1|82057.5|81907.3|81846.7|81753.5|14631
1619730000000|2021-04-29 21:00:00|82083.7|81745.6|81954.3|81682.1|82219.6|81786.1|81875|81540|2412
1619733600000|2021-04-29 22:00:00|82074.3|81646.2|81921.9|81871.9|82086.6|81903.7|81852.7|81633.5|23814
1619737200000|2021-04-29 23:00:00|81921.1|81871.1|81882.7|81832.7|82000.9|81904.7|81840.3|81773.2|24684
1619740800000|2021-04-30 00:00:00|81882.1|81832.1|81925.9|81875.9|81988.5|81918.5|81852.1|81756.4|18341
1619744400000|2021-04-30 01:00:00|81925.7|81875.7|81951.5|81901.5|81961.7|81911.7|81902.6|81852.6|15043
1619748000000|2021-04-30 02:00:00|81951.6|81901.6|81993.9|81943.9|82016.9|81966.9|81951|81901|18257
1619751600000|2021-04-30 03:00:00|81994.3|81944.3|81997.6|81947.6|82037.9|81987.9|81976.7|81926.7|17382
1619755200000|2021-04-30 04:00:00|81996.6|81946.6|82011.6|81961.6|82017|81967|81990.5|81940.5|7013
1619758800000|2021-04-30 05:00:00|82010.7|81960.7|82030|81980|82092.5|82042.5|82005.2|81955.2|13094
1619762400000|2021-04-30 06:00:00|82028.8|81978.8|82052.8|82002.8|82099.6|82049.6|81981|81941|11786
1619766000000|2021-04-30 07:00:00|82051.9|82001.9|82061.2|82011.2|82163.6|82123.9|82013.2|81977.9|15375
1619769600000|2021-04-30 08:00:00|82058.9|82008.9|82285.2|82235.2|82287|82250.2|82047|81997|14919
1619773200000|2021-04-30 09:00:00|82285|82235|82221.2|82196.2|82303|82262.5|82179|82143.1|14895
1619776800000|2021-04-30 10:00:00|82219.7|82194.7|82380.1|82355.1|82393.6|82359.5|82170.3|82135.7|15293
1619780400000|2021-04-30 11:00:00|82379|82354|82341.4|82316.4|82419.7|82386.1|82271.2|82235.1|14777
1619784000000|2021-04-30 12:00:00|82341.3|82316.3|82458.9|82408.9|82502|82452|82328.3|82294.1|16691
1619787600000|2021-04-30 13:00:00|82458.3|82408.3|82605.4|82555.4|82639.2|82598.9|82361.6|82320.7|15130
1619791200000|2021-04-30 14:00:00|82605.8|82555.8|83071.8|83021.8|83119.1|83069.1|82569.7|82530.5|13992
1619794800000|2021-04-30 15:00:00|83069.2|83019.2|83065|83015|83264.2|83215.5|83011.5|82961.5|13843
1619798400000|2021-04-30 16:00:00|83063.1|83013.1|83054.9|83004.9|83087.6|83037.6|82999.4|82949.4|9422
1619802000000|2021-04-30 17:00:00|83054.8|83004.8|83136.2|83086.2|83163.1|83113.1|83025.2|82975.2|8333
1619805600000|2021-04-30 18:00:00|83135.7|83085.7|83166.1|83116.1|83168.6|83118.6|83026.8|82976.8|9233
1619809200000|2021-04-30 19:00:00|83165.9|83115.9|83264.1|83214.1|83342.2|83292.2|83148.5|83098.5|11135
1619812800000|2021-04-30 20:00:00|83266.6|83216.6|83240.7|83190.7|83444.3|83259.5|83087.4|82886.7|7806
1619985600000|2021-05-02 20:00:00|83355.6|82767.6|83337.7|82783.2|83516|83027.2|83073.1|82704.1|60
1619989200000|2021-05-02 21:00:00|83484.5|82896.5|83307.1|82759.5|83492.5|83060.5|83086|82677.6|775
1619992800000|2021-05-02 22:00:00|83320.4|82772.8|83148.4|83022.8|83398.3|83095.7|83009.2|82648.2|10206
1619996400000|2021-05-02 23:00:00|83150.9|83021.4|83221.8|83171.8|83304.7|83178.9|83103.8|83020.4|6435
1620000000000|2021-05-03 00:00:00|83222|83172|83058.7|83008.7|83299.1|83210.7|83037|82987|11742
1620003600000|2021-05-03 01:00:00|83058.9|83008.9|83044.5|82994.5|83137.5|83043.9|82950.1|82879|9709
1620007200000|2021-05-03 02:00:00|83045.6|82995.6|83194.9|83144.9|83203.1|83153.1|83044.5|82994.5|12499
1620010800000|2021-05-03 03:00:00|83193.3|83143.3|83147|83097|83193.6|83143.6|83131.4|83081.4|11325
1620014400000|2021-05-03 04:00:00|83146.1|83096.1|83173.2|83123.2|83229.1|83179.1|83140|83090|8195
1620018000000|2021-05-03 05:00:00|83173.1|83123.1|83181.6|83131.6|83228.2|83178.2|83164.7|83114.7|8117
1620021600000|2021-05-03 06:00:00|83184.4|83134.4|83258.7|83208.7|83341.6|83306.5|83167.7|83127.5|10945
1620025200000|2021-05-03 07:00:00|83259.9|83209.9|83166.9|83116.9|83265.1|83215.1|83018.5|82982|11010
1620028800000|2021-05-03 08:00:00|83168|83118|83062.3|83012.3|83262.9|83212.9|83005.8|82958.6|10820
1620032400000|2021-05-03 09:00:00|83060.9|83010.9|83157.8|83107.8|83311.1|83271.5|83020.6|82975.3|10032
1620036000000|2021-05-03 10:00:00|83157.5|83107.5|83061.2|83011.2|83207.2|83169.2|82977.5|82938|9004
1620039600000|2021-05-03 11:00:00|83060.7|83010.7|83157.3|83107.3|83161.3|83118.8|83047.1|82999.9|9050
1620043200000|2021-05-03 12:00:00|83160|83110|83296.5|83246.5|83301.1|83251.1|83076.3|83038.8|10810
1620046800000|2021-05-03 13:00:00|83296.4|83246.4|82957.7|82907.7|83302.9|83254.3|82919|82880.1|11784
1620050400000|2021-05-03 14:00:00|82935.9|82885.9|82849.3|82799.3|82984.4|82934.4|82767.9|82717.9|13015
1620054000000|2021-05-03 15:00:00|82849.9|82799.9|82906|82856|82909.8|82863.7|82784.4|82735.8|10204
1620057600000|2021-05-03 16:00:00|82906.3|82856.3|82946.3|82896.3|82958.9|82908.9|82898.3|82848.3|8371
1620061200000|2021-05-03 17:00:00|82945.6|82895.6|82869.6|82819.6|82955.8|82905.8|82808.8|82767.8|7573
1620064800000|2021-05-03 18:00:00|82873.9|82823.9|82812.1|82762.1|82881.1|82831.1|82788|82738|7485
1620068400000|2021-05-03 19:00:00|82812.3|82762.3|82865.1|82815.1|82881.6|82831.6|82811.1|82761.1|6639
1620072000000|2021-05-03 20:00:00|82868.1|82818.1|82836.8|82786.8|82891.9|82829.7|82824.6|82759.6|6125
1620075600000|2021-05-03 21:00:00|82831.7|82781.7|83009.4|82765.3|83122.5|82793.5|82831.7|82581|1952
1620079200000|2021-05-03 22:00:00|83007.3|82764.9|82903.1|82853.1|83032.3|82867.5|82875.2|82749.1|11398
1620082800000|2021-05-03 23:00:00|82902|82852|82909.4|82859.4|82931.6|82881.6|82896|82846|4987
1620086400000|2021-05-04 00:00:00|82909.2|82859.2|82928.9|82878.9|82972.3|82922.3|82890|82840|9098
1620090000000|2021-05-04 01:00:00|82927.8|82877.8|83007.1|82957.1|83036|82986|82924.2|82874.2|12769
1620093600000|2021-05-04 02:00:00|83006.8|82956.8|83053|83003|83083.2|83033.2|82982.4|82932.4|11621
1620097200000|2021-05-04 03:00:00|83052.9|83002.9|83068.9|83018.9|83108.7|83058.7|83030.7|82980.7|9206
1620100800000|2021-05-04 04:00:00|83069.1|83019.1|83076.8|83026.8|83177.8|83090.9|83056.5|83006.5|8955
1620104400000|2021-05-04 05:00:00|83076.1|83026.1|83099.8|83049.8|83128.7|83078.7|83052.8|83002.8|7326
1620108000000|2021-05-04 06:00:00|83092.1|83042.1|83083.9|83033.9|83124.4|83082.4|83024.9|82987.4|10513
1620111600000|2021-05-04 07:00:00|83082|83032|83210.1|83185.1|83332|83294.3|83023.6|82989.1|12012
1620115200000|2021-05-04 08:00:00|83210.9|83185.9|83231.4|83206.4|83320.5|83270.5|83106.5|83065.4|12064
1620118800000|2021-05-04 09:00:00|83231.1|83206.1|83217.9|83192.9|83257|83223.8|83096.1|83057.7|12940
1620122400000|2021-05-04 10:00:00|83217.8|83192.8|83313.4|83288.4|83323|83291.2|83195.3|83156.9|14187
1620126000000|2021-05-04 11:00:00|83313.5|83288.5|83225.5|83175.5|83388.8|83348.9|83192.9|83156.4|16704
1620129600000|2021-05-04 12:00:00|83226.4|83176.4|83223.9|83198.9|83426.4|83388.7|83176.4|83146.6|20111
1620133200000|2021-05-04 13:00:00|83222.3|83197.3|83219.7|83169.7|83309.5|83270.2|83067.7|83033.4|14837
1620136800000|2021-05-04 14:00:00|83219|83169|83276.2|83251.2|83387.6|83351.2|83206.9|83167.6|19900
1620140400000|2021-05-04 15:00:00|83277.3|83252.3|83605.2|83580.2|83655.2|83605.2|83222.6|83183.8|20172
1620144000000|2021-05-04 16:00:00|83605.4|83580.4|83483.9|83433.9|83632|83594.3|83407.8|83357.8|15083
1620147600000|2021-05-04 17:00:00|83484.6|83434.6|83424.1|83374.1|83508.5|83458.5|83419.5|83369.5|12709
1620151200000|2021-05-04 18:00:00|83424.3|83374.3|83411.4|83361.4|83442|83400.6|83331.7|83281.7|11475
1620154800000|2021-05-04 19:00:00|83411.3|83361.3|83379.3|83329.3|83498.6|83448.6|83365.6|83315.6|12999
1620158400000|2021-05-04 20:00:00|83376.7|83326.7|83395.7|83264|83398.9|83343.6|83281.2|83231.2|15109
1620162000000|2021-05-04 21:00:00|83474.9|83264.8|83709.2|83146.2|83780.8|83275.1|83474.9|82989.8|1833
1620165600000|2021-05-04 22:00:00|83716.8|83153.8|83321.1|83271.1|83718.7|83317.2|83290.5|82948.9|21118
1620169200000|2021-05-04 23:00:00|83321|83271|83298.4|83248.4|83387.2|83299.6|83276.7|83172|19387
1620172800000|2021-05-05 00:00:00|83298.1|83248.1|83192.2|83142.2|83343.9|83255.7|83168.8|83118.8|20241
1620176400000|2021-05-05 01:00:00|83191.2|83141.2|83177.4|83127.4|83338|83224.8|83170.8|83120.8|13747
1620180000000|2021-05-05 02:00:00|83177.7|83127.7|83143.8|83093.8|83191.9|83141.9|83134.2|83084.2|13452
1620183600000|2021-05-05 03:00:00|83147.2|83097.2|83121.2|83071.2|83149.8|83099.8|83061|83011|13018
1620187200000|2021-05-05 04:00:00|83120.5|83070.5|83186.9|83136.9|83194.8|83144.8|83113.1|83063.1|8104
1620190800000|2021-05-05 05:00:00|83189.3|83139.3|83278.2|83228.2|83307.9|83257.9|83179.2|83129.2|13701
1620194400000|2021-05-05 06:00:00|83277.9|83227.9|83411.1|83361.1|83411.1|83361.1|83207.9|83157.9|13930
1620198000000|2021-05-05 07:00:00|83407.8|83357.8|83303.1|83278.1|83521.5|83485.2|83262|83228.7|16745
1620201600000|2021-05-05 08:00:00|83302.3|83277.3|83256.5|83206.5|83361.7|83336.7|83241.3|83203.6|14184
1620205200000|2021-05-05 09:00:00|83256|83206|83223.2|83198.2|83277.6|83237.6|83198.3|83161.6|11465
1620208800000|2021-05-05 10:00:00|83222.9|83197.9|83033.8|83008.8|83232.8|83197.9|82983.5|82948.5|14349
1620212400000|2021-05-05 11:00:00|83033.4|83008.4|83172.5|83147.5|83201.5|83167|83000.5|82962.8|13290
1620216000000|2021-05-05 12:00:00|83171.2|83146.2|83306.5|83281.5|83373.1|83337|83126.9|83076.9|16297
1620219600000|2021-05-05 13:00:00|83306.7|83281.7|83550.2|83500.2|83550.3|83509.5|83268.7|83231.5|14614
1620223200000|2021-05-05 14:00:00|83551|83501|83579|83529|83671.9|83641.1|83525.1|83492.4|12573
1620226800000|2021-05-05 15:00:00|83580.5|83530.5|83565.1|83515.1|83633.4|83583.4|83474.2|83424.2|10148
1620230400000|2021-05-05 16:00:00|83564.1|83514.1|83666.6|83616.6|83671.9|83621.9|83555.4|83508.1|8399
1620234000000|2021-05-05 17:00:00|83666.3|83616.3|83641|83591|83706.1|83656.1|83608.3|83559.7|7582
1620237600000|2021-05-05 18:00:00|83643.8|83593.8|83608.2|83558.2|83690.5|83640.5|83574.8|83524.8|7865
1620241200000|2021-05-05 19:00:00|83607.4|83557.4|83575.7|83525.7|83667.5|83617.5|83535.9|83485.9|8960
1620244800000|2021-05-05 20:00:00|83575.4|83525.4|83577.7|83527.7|83628.3|83545.8|83532.2|83464.9|6288
1620248400000|2021-05-05 21:00:00|83623.1|83368.7|83617.7|83254.3|83786|83527.5|83576.4|83037.6|1990
1620252000000|2021-05-05 22:00:00|83630.4|83230.4|83489.2|83439.2|83722.6|83507.6|83449.5|83159.6|11432
1620255600000|2021-05-05 23:00:00|83490.4|83440.4|83471.3|83421.3|83539.1|83485|83452.4|83354.1|13876
1620259200000|2021-05-06 00:00:00|83483.5|83347|83549.4|83499.4|83554.7|83504.7|83358.4|83241.8|10992
1620262800000|2021-05-06 01:00:00|83548.6|83498.6|83367.9|83317.9|83553.6|83503.6|83366.2|83314.5|13027
1620266400000|2021-05-06 02:00:00|83367.6|83317.6|83591.1|83541.1|83732.6|83682.6|83330.4|83280.4|11815
1620270000000|2021-05-06 03:00:00|83591.6|83541.6|83623.9|83573.9|83687.3|83637.3|83548.5|83474.8|13126
1620273600000|2021-05-06 04:00:00|83624.6|83574.6|83608.9|83558.9|83650.9|83600.9|83553.2|83479.2|11035
1620277200000|2021-05-06 05:00:00|83609.2|83559.2|83607|83474.1|83614.5|83564.5|83499.4|83449.4|6508
1620280800000|2021-05-06 06:00:00|83607.6|83474.8|83393.3|83368.3|83632.3|83535.7|83307.6|83270.8|9216
1620284400000|2021-05-06 07:00:00|83394.1|83369.1|83356.6|83306.6|83415.5|83370.3|83266|83216|11151
1620288000000|2021-05-06 08:00:00|83353.9|83303.9|83312.7|83262.7|83419.9|83366.4|83274.6|83224.6|10830
1620291600000|2021-05-06 09:00:00|83312.2|83262.2|83396.2|83346.2|83436.5|83386.5|83262.1|83212.1|10939
1620295200000|2021-05-06 10:00:00|83396.9|83346.9|83385.4|83335.4|83403.5|83353.5|83266.2|83218.2|9862
1620298800000|2021-05-06 11:00:00|83385.2|83335.2|83410.8|83360.8|83442.3|83392.3|83316.8|83266.8|11312
1620302400000|2021-05-06 12:00:00|83411|83361|83433|83383|83558.7|83508.7|83383.2|83345.8|11991
1620306000000|2021-05-06 13:00:00|83432.8|83382.8|83400.5|83350.5|83452.2|83412.3|83261.7|83216.5|12621
1620309600000|2021-05-06 14:00:00|83400|83350|83229.6|83179.6|83506|83463.3|83155.2|83125.3|17152
1620313200000|2021-05-06 15:00:00|83229.5|83179.5|83213.5|83163.5|83367.7|83328|83105.6|83063.6|16713
1620316800000|2021-05-06 16:00:00|83213.7|83163.7|83164|83114|83238.3|83188.3|83091.2|83051.7|10645
1620320400000|2021-05-06 17:00:00|83164.1|83114.1|83188.9|83138.9|83203.8|83154.7|83123.5|83080.5|9196
1620324000000|2021-05-06 18:00:00|83188.4|83138.4|83226.2|83176.2|83248.3|83198.3|83136.6|83093.2|10009
1620327600000|2021-05-06 19:00:00|83226.1|83176.1|83037|82987|83377|83187|83028.2|82978.2|11406
1620331200000|2021-05-06 20:00:00|83041.3|82991.3|83042.9|82992.9|83126|83076|83019.4|82969.4|8298
1620334800000|2021-05-06 21:00:00|83043.3|82993.3|83132.6|83002.3|83228.8|83069.5|83043.3|82913.7|2549
1620338400000|2021-05-06 22:00:00|83090.6|83040.6|83092.2|83042.2|83422.1|83080.8|83077.8|82964.6|10435
1620342000000|2021-05-06 23:00:00|83091.8|83041.8|83068|83018|83104.4|83054.4|83057.2|83007.2|15558
1620345600000|2021-05-07 00:00:00|83066.8|83016.8|83085|83035|83101.8|83051.8|83034.2|82984.2|16048
1620349200000|2021-05-07 01:00:00|83084.8|83034.8|83071.6|83021.6|83113.7|83063.7|83055.9|83005.9|19750
1620352800000|2021-05-07 02:00:00|83070.3|83020.3|83077.6|83027.6|83165.6|83115.6|83047.4|82997.4|18383
1620356400000|2021-05-07 03:00:00|83077.4|83027.4|83069.2|83019.2|83146.5|83096.5|83058.2|83008.2|17916
1620360000000|2021-05-07 04:00:00|83072|83022|83061|83011|83084.3|83034.3|83024.2|82974.2|14045
1620363600000|2021-05-07 05:00:00|83060.2|83010.2|83052.5|83002.5|83116.9|83066.9|83024.4|82974.4|8482
1620367200000|2021-05-07 06:00:00|83052.4|83002.4|83035.2|83010.2|83172.7|83132.1|83003.3|82964|11641
1620370800000|2021-05-07 07:00:00|83036.6|83011.6|82944.3|82894.3|83068.4|83030.2|82841.1|82791.1|16234
1620374400000|2021-05-07 08:00:00|82944.6|82894.6|82907.4|82882.4|83039.8|82989.8|82840.6|82804.6|14439
1620378000000|2021-05-07 09:00:00|82907.3|82882.3|83101.4|83076.4|83134.2|83097.6|82879.5|82845.3|11728
1620381600000|2021-05-07 10:00:00|83101.8|83076.8|83078.5|83028.5|83118.9|83083.4|83043|83004.2|13128
1620385200000|2021-05-07 11:00:00|83077.3|83027.3|82909.4|82884.4|83103.6|83057.4|82904.9|82878.6|12176
1620388800000|2021-05-07 12:00:00|82907.8|82882.8|82646.5|82621.5|83076.8|83034.8|82481.9|82431.9|21083
1620392400000|2021-05-07 13:00:00|82648|82623|82544.1|82494.1|82908.4|82858.4|82512.8|82462.8|18515
1620396000000|2021-05-07 14:00:00|82544.4|82494.4|82298|82273|82558.5|82520.2|82292.6|82252|13418
1620399600000|2021-05-07 15:00:00|82297|82272|82116.2|82091.2|82350.4|82307.3|82085.6|82035.6|11298
1620403200000|2021-05-07 16:00:00|82129.9|82079.9|82310.9|82260.9|82384.5|82334.5|82121.5|82076.6|10083
1620406800000|2021-05-07 17:00:00|82311|82261|82231.7|82181.7|82334.4|82284.4|82158.6|82121.3|11810
1620410400000|2021-05-07 18:00:00|82232.2|82182.2|82148.1|82098.1|82292.2|82242.2|82138|82088|11505
1620414000000|2021-05-07 19:00:00|82152.8|82102.8|82148|82098|82234.4|82161.2|82075.7|81995.6|13136
1620417600000|2021-05-07 20:00:00|82143.3|82093.3|82179.1|82129.1|82256|82206|82091.7|82041.7|9186
1620590400000|2021-05-09 20:00:00|82384.6|81888.5|82205.8|82135.8|82572.5|82137.2|82171.5|81836.2|86
1620594000000|2021-05-09 21:00:00|82450.6|81897.9|82376.6|81926.5|82654|82149|82151.2|81866.5|671
1620597600000|2021-05-09 22:00:00|82222|82055.3|82197.2|82147.2|82393.2|82211.5|82167.1|81945.2|15793
1620601200000|2021-05-09 23:00:00|82231.1|82105.1|82108.2|82058.2|82247.5|82158.3|82088|82038|22481
1620604800000|2021-05-10 00:00:00|82109.5|82059.5|82116.5|82066.5|82222.5|82146|82101.5|82041.9|23588
1620608400000|2021-05-10 01:00:00|82115.8|82065.8|82145.4|82095.4|82217.2|82121.6|82031.2|81981.2|14508
1620612000000|2021-05-10 02:00:00|82145.6|82095.6|82210.7|82160.7|82251.1|82201.1|82123.5|82073.5|13413
1620615600000|2021-05-10 03:00:00|82211.1|82161.1|82152.6|82102.6|82233|82183|82118|82068|7804
1620619200000|2021-05-10 04:00:00|82148.1|82098.1|82173.4|82123.4|82175.7|82125.7|82131.7|82081.7|6950
1620622800000|2021-05-10 05:00:00|82173.9|82123.9|82180.3|82045.8|82281.5|82178.8|82059.8|82009.8|9068
1620626400000|2021-05-10 06:00:00|82188.5|82040.3|81942.7|81917.7|82188.5|82099.2|81923.6|81889.6|15583
1620630000000|2021-05-10 07:00:00|81943.8|81918.8|82060.5|82010.5|82093.7|82056.1|81930.6|81900.5|17352
1620633600000|2021-05-10 08:00:00|82060.7|82010.7|81974.6|81949.6|82109.7|82070.8|81931.8|81898.6|16428
1620637200000|2021-05-10 09:00:00|81976.2|81951.2|82122.4|82097.4|82142.1|82116.4|81975.3|81936.1|13948
1620640800000|2021-05-10 10:00:00|82122.7|82097.7|82168.2|82143.2|82204.3|82177.4|82062.6|82026.2|13473
1620644400000|2021-05-10 11:00:00|82166.7|82141.7|82172.2|82147.2|82255.6|82219.5|82143|82106.5|14247
1620648000000|2021-05-10 12:00:00|82172.5|82147.5|82230.6|82205.6|82280.1|82248.3|82157.9|82124.4|15627
1620651600000|2021-05-10 13:00:00|82231.2|82206.2|82477.5|82452.5|82519.1|82483.2|82211.8|82162.4|14894
1620655200000|2021-05-10 14:00:00|82479.1|82454.1|82422.3|82372.3|82530.4|82498.9|82295.3|82264|13072
1620658800000|2021-05-10 15:00:00|82422.8|82372.8|82338.9|82288.9|82511|82461|82250|82200|10829
1620662400000|2021-05-10 16:00:00|82337.9|82287.9|82419.8|82369.8|82424.9|82374.9|82305.4|82255.4|8893
1620666000000|2021-05-10 17:00:00|82419.9|82369.9|82423|82373|82474.9|82424.9|82416.3|82366.3|8132
1620669600000|2021-05-10 18:00:00|82423.5|82373.5|82598.7|82548.7|82688.3|82643.5|82405.3|82355.3|9579
1620673200000|2021-05-10 19:00:00|82598.9|82548.9|82657.2|82607.2|82660.5|82610.5|82561.8|82511.8|9859
1620676800000|2021-05-10 20:00:00|82657.7|82607.7|82754.8|82704.8|82844.1|82758.6|82625.3|82575.3|7790
1620680400000|2021-05-10 21:00:00|82808.3|82631|82777.9|82526.9|82974.7|82698.7|82735.6|82384|1628
1620684000000|2021-05-10 22:00:00|82795.4|82514.9|82702.5|82652.5|82855.4|82706.4|82686.1|82484.7|13889
1620687600000|2021-05-10 23:00:00|82706.5|82656.5|82667.6|82617.6|82717.9|82667.9|82614.3|82564.3|10126
1620691200000|2021-05-11 00:00:00|82667.8|82617.8|82820.1|82770.1|82842.4|82792.4|82640.4|82590.4|11304
1620694800000|2021-05-11 01:00:00|82820.6|82770.6|82780|82730|82849.7|82799.7|82766.5|82716.5|12343
1620698400000|2021-05-11 02:00:00|82780.2|82730.2|82730.1|82680.1|82804.6|82754.6|82694.4|82644.4|11663
1620702000000|2021-05-11 03:00:00|82733.3|82683.3|82759.1|82709.1|82773.6|82723.6|82683.9|82633.9|8896
1620705600000|2021-05-11 04:00:00|82758.8|82708.8|82755.7|82705.7|82763.8|82713.8|82718.5|82668.5|6610
1620709200000|2021-05-11 05:00:00|82757.4|82707.4|82735.2|82685.2|82789.2|82739.2|82717.9|82667.9|7759
1620712800000|2021-05-11 06:00:00|82733|82683|82748|82698|82838.5|82802.9|82662.3|82612.3|11175
1620716400000|2021-05-11 07:00:00|82749.4|82699.4|82698|82648|82918.4|82879.2|82676.4|82626.4|18685
1620720000000|2021-05-11 08:00:00|82698.1|82648.1|82494.5|82444.5|82755.1|82711.9|82473.2|82423.2|16638
1620723600000|2021-05-11 09:00:00|82497|82447|82442|82392|82503.9|82457.4|82409.2|82361.7|14781
1620727200000|2021-05-11 10:00:00|82441.8|82391.8|82420.9|82370.9|82484.4|82436.1|82343.5|82294.5|15232
1620730800000|2021-05-11 11:00:00|82420.3|82370.3|82481.5|82431.5|82513.8|82473.8|82387.7|82352.1|15111
1620734400000|2021-05-11 12:00:00|82481.7|82431.7|82626|82576|82630.1|82580.1|82409.1|82368.7|17687
1620738000000|2021-05-11 13:00:00|82625.6|82575.6|82511.3|82461.3|82889.3|82839.3|82487.1|82437.1|18865
1620741600000|2021-05-11 14:00:00|82511.6|82461.6|82745.6|82695.6|82868.3|82818.3|82488.5|82440.8|20971
1620745200000|2021-05-11 15:00:00|82745.5|82695.5|82564.4|82514.4|82799.8|82749.8|82409.1|82202.9|18560
1620748800000|2021-05-11 16:00:00|82564|82514|82610.1|82560.1|82626.2|82576.2|82493.2|82443.2|15146
1620752400000|2021-05-11 17:00:00|82609.9|82559.9|82597.4|82547.4|82631.5|82581.5|82517.3|82467.3|13273
1620756000000|2021-05-11 18:00:00|82597.7|82547.7|82587.7|82537.7|82664.5|82614.5|82521.5|82471.5|13750
1620759600000|2021-05-11 19:00:00|82588.8|82538.8|82600.5|82550.5|82666.9|82616.9|82510.9|82460.9|14794
1620763200000|2021-05-11 20:00:00|82598.4|82548.4|82693.9|82539.5|82745.6|82657|82592.7|82459.4|9796
1620766800000|2021-05-11 21:00:00|82700.6|82540.1|82896.8|82372.6|82957.2|82600.4|82650.4|82175|1610
1620770400000|2021-05-11 22:00:00|82898.2|82373|82674|82624|82957.5|82682.6|82585.5|82321.7|18282
1620774000000|2021-05-11 23:00:00|82672.5|82622.5|82673.1|82623.1|82714.5|82664.5|82629.9|82579.9|21770
1620777600000|2021-05-12 00:00:00|82678.4|82628.4|82786.4|82736.4|82814.2|82764.2|82611.5|82561.5|16558
1620781200000|2021-05-12 01:00:00|82786.1|82736.1|82820.2|82770.2|82849.2|82799.2|82782|82732|19816
1620784800000|2021-05-12 02:00:00|82820.1|82770.1|82914.9|82864.9|82919.3|82869.3|82794.5|82744.5|16861
1620788400000|2021-05-12 03:00:00|82914.8|82864.8|83110.6|83060.6|83122.2|83072.2|82862.6|82812.6|20986
1620792000000|2021-05-12 04:00:00|83110.5|83060.5|83008.7|82958.7|83112|83062|82988.9|82938.9|12991
1620795600000|2021-05-12 05:00:00|83010.9|82960.9|82871.4|82701.7|83011.1|82961.1|82838.9|82673|12953
1620799200000|2021-05-12 06:00:00|82889.7|82709.9|82878.3|82828.3|82977.3|82927.3|82818.1|82686.6|13290
1620802800000|2021-05-12 07:00:00|82878.4|82828.4|82704.2|82654.2|82889.2|82847.4|82626.1|82576.1|17982
1620806400000|2021-05-12 08:00:00|82703.8|82653.8|82693.1|82643.1|82816.6|82777.6|82644.6|82596.1|15618
1620810000000|2021-05-12 09:00:00|82690.8|82640.8|82650.9|82600.9|82740.2|82701.4|82620.4|82580.9|13327
1620813600000|2021-05-12 10:00:00|82654.1|82604.1|82730.7|82705.7|82798.5|82760.3|82641.6|82603.9|13638
1620817200000|2021-05-12 11:00:00|82731.3|82706.3|82725.1|82700.1|82764.6|82732.3|82673.1|82638.3|15653
1620820800000|2021-05-12 12:00:00|82727.5|82702.5|82708.1|82658.1|83408.6|83333.9|82633.4|82583.4|21059
1620824400000|2021-05-12 13:00:00|82707.7|82657.7|82893.8|82843.8|83101.7|83051.7|82501.1|82451.1|22625
1620828000000|2021-05-12 14:00:00|82893.4|82843.4|83205.4|83155.4|83302.2|83256.1|82882.2|82840.6|23249
1620831600000|2021-05-12 15:00:00|83206.7|83156.7|83301.4|83276.4|83345.9|83307.8|83122|83060.7|19221
1620835200000|2021-05-12 16:00:00|83301.2|83276.2|83451|83401|83509.1|83459.1|83300.7|83253|17494
1620838800000|2021-05-12 17:00:00|83450.8|83400.8|83363.4|83313.4|83453.9|83413.7|83310.6|83260.6|15649
1620842400000|2021-05-12 18:00:00|83364|83314|83342.4|83292.4|83402|83352|83303.8|83266.1|13767
1620846000000|2021-05-12 19:00:00|83342.5|83292.5|83490.7|83440.7|83505.6|83455.6|83323.5|83275.7|15607
1620849600000|2021-05-12 20:00:00|83494|83444|83503.3|83453.3|83558|83477.3|83464.9|83414.9|9223
1620853200000|2021-05-12 21:00:00|83505.2|83455.2|83521.4|83471.4|83625.7|83497.6|83485.6|83329.8|2195
1620856800000|2021-05-12 22:00:00|83525.2|83475.2|83489|83439|83560.6|83475.2|83454.1|83207.1|15470
1620860400000|2021-05-12 23:00:00|83490.1|83440.1|83458.2|83408.2|83507.6|83457.6|83414.2|83364.2|24115
1620864000000|2021-05-13 00:00:00|83458.7|83408.7|83429.4|83379.4|83525.6|83475.6|83391.8|83341.8|20812
1620867600000|2021-05-13 01:00:00|83430.5|83380.5|83337.9|83287.9|83469.6|83419.6|83294.6|83244.6|22379
1620871200000|2021-05-13 02:00:00|83338.1|83288.1|83398.3|83348.3|83441.3|83391.3|83334.4|83284.4|17080
1620874800000|2021-05-13 03:00:00|83399.3|83349.3|83488.4|83438.4|83499.5|83449.5|83379.6|83329.6|12399
1620878400000|2021-05-13 04:00:00|83488.3|83438.3|83467.7|83417.7|83522|83472|83467.7|83417.7|11158
1620882000000|2021-05-13 05:00:00|83468.1|83418.1|83607.4|83557.4|83613.5|83563.5|83455|83405|12597
1620885600000|2021-05-13 06:00:00|83606.5|83556.5|83397.6|83347.6|83606.6|83556.6|83323.4|83285.6|17496
1620889200000|2021-05-13 07:00:00|83397|83347|83682.7|83657.7|83820.2|83692.6|83344.5|83304.9|19967
1620892800000|2021-05-13 08:00:00|83680.6|83655.6|83776.3|83751.3|83958.6|83918.9|83656.2|83621.7|20023
1620896400000|2021-05-13 09:00:00|83786.1|83736.1|83973.6|83923.6|83976.3|83926.3|83644.5|83604|17538
1620900000000|2021-05-13 10:00:00|83972.7|83922.7|84062.1|84012.1|84238.8|84196.7|83946|83896|16117
1620903600000|2021-05-13 11:00:00|84061.9|84011.9|83876.2|83851.2|84087.4|84047.3|83724.4|83687.2|16481
1620907200000|2021-05-13 12:00:00|83876.1|83851.1|83760.4|83735.4|83968.9|83918.9|83665.8|83623.9|19860
1620910800000|2021-05-13 13:00:00|83762.2|83737.2|83496.4|83471.4|83872.2|83834.6|83485.3|83454|15813
1620914400000|2021-05-13 14:00:00|83496.8|83471.8|83660.3|83635.3|83703.1|83663.7|83460.4|83425.7|19863
1620918000000|2021-05-13 15:00:00|83660.5|83635.5|83782|83757|83865.2|83815.2|83656.2|83620.4|18820
1620921600000|2021-05-13 16:00:00|83781.9|83756.9|83678.5|83628.5|83794.1|83756.9|83527.1|83477.1|15271
1620925200000|2021-05-13 17:00:00|83678.7|83628.7|83846.4|83796.4|83919.1|83869.1|83678.7|83628.7|16069
1620928800000|2021-05-13 18:00:00|83846.3|83796.3|83707.3|83657.3|83858.9|83808.9|83640.4|83590.4|13882
1620932400000|2021-05-13 19:00:00|83707.9|83657.9|83515.5|83465.5|83717|83667|83487.9|83437.9|15398
1620936000000|2021-05-13 20:00:00|83515.6|83465.6|83625.6|83462.1|83672.4|83591.3|83515.6|83445.1|16200
1620939600000|2021-05-13 21:00:00|83632.1|83467.3|83841.3|83346.5|84085|83522|83625.3|83172.6|1743
1620943200000|2021-05-13 22:00:00|83848.1|83346.2|83558.6|83508.6|83867.6|83560.9|83485.3|83334.7|19395
1620946800000|2021-05-13 23:00:00|83562|83512|83585.2|83535.2|83702.2|83592.8|83526.6|83476.6|12607
1620950400000|2021-05-14 00:00:00|83591.8|83541.8|83605.4|83555.4|83703|83653|83521.8|83471.8|12633
1620954000000|2021-05-14 01:00:00|83605.1|83555.1|83525.2|83475.2|83620|83570|83514|83464|14165
1620957600000|2021-05-14 02:00:00|83525.4|83475.4|83519.6|83469.6|83612.6|83562.6|83494.9|83444.9|13714
1620961200000|2021-05-14 03:00:00|83520|83470|83493.7|83443.7|83563.7|83513.7|83484.3|83434.3|11975
1620964800000|2021-05-14 04:00:00|83494.4|83444.4|83447.7|83397.7|83494.5|83444.5|83427.3|83377.3|7893
1620968400000|2021-05-14 05:00:00|83447.4|83397.4|83368.7|83318.7|83466.2|83416.2|83359|83309|9491
1620972000000|2021-05-14 06:00:00|83369.2|83319.2|83307.1|83257.1|83457.7|83420.8|83214.7|83178.3|15807
1620975600000|2021-05-14 07:00:00|83307.3|83257.3|83307.9|83282.9|83500.2|83467.1|83241.9|83210.1|17411
1620979200000|2021-05-14 08:00:00|83310.6|83285.6|83070.3|83045.3|83424.8|83387.1|83061|83030.7|16388
1620982800000|2021-05-14 09:00:00|83070.1|83045.1|82853.2|82828.2|83107.9|83071.8|82814.9|82776|15308
1620986400000|2021-05-14 10:00:00|82853.7|82828.7|82711.3|82686.3|82920.5|82886.6|82679.6|82641.6|14123
1620990000000|2021-05-14 11:00:00|82710.4|82685.4|82536.4|82511.4|82740.9|82704|82506.5|82481.5|14450
1620993600000|2021-05-14 12:00:00|82535.7|82510.7|82555.5|82530.5|82680.6|82638.8|82516.7|82477.9|19229
1620997200000|2021-05-14 13:00:00|82555.3|82530.3|82401.4|82376.4|82624.8|82587.3|82375.8|82344.2|15405
1621000800000|2021-05-14 14:00:00|82401.6|82376.6|82455|82430|82637.8|82601.8|82383|82346.4|18221
1621004400000|2021-05-14 15:00:00|82455.4|82430.4|82400.9|82375.9|82497|82458|82321.9|82286.2|14024
1621008000000|2021-05-14 16:00:00|82410.7|82360.7|82421.7|82371.7|82436.6|82396.8|82361.5|82311.5|10902
1621011600000|2021-05-14 17:00:00|82406.6|82381.6|82428.8|82378.8|82451.4|82409.4|82398.7|82361.7|9373
1621015200000|2021-05-14 18:00:00|82429.3|82379.3|82352.3|82302.3|82429.5|82386|82298.5|82269.1|9058
1621018800000|2021-05-14 19:00:00|82352.9|82302.9|82362.2|82312.2|82382.6|82336.5|82335|82285|11043
1621022400000|2021-05-14 20:00:00|82361.5|82311.5|82248.8|82198.8|82368|82316.2|82206.9|82014|8600
1621195200000|2021-05-16 20:00:00|82280.8|82230.8|82279.2|82209.2|82528|82232.2|82271.5|81940|32
1621198800000|2021-05-16 21:00:00|82285|82215|82418|82154.2|82470|82301|82282.1|82101|861
1621202400000|2021-05-16 22:00:00|82388|82172.9|82314|82176|82412.6|82234.7|82222.5|82135.6|8359
1621206000000|2021-05-16 23:00:00|82269.2|82219.2|82226|82176|82326.1|82227.2|82203.9|82153.9|10915
1621209600000|2021-05-17 00:00:00|82223.6|82173.6|82403.2|82353.2|82453.4|82382.3|82220.9|82170.9|19876
1621213200000|2021-05-17 01:00:00|82404.6|82354.6|82433.4|82383.4|82477.7|82427.7|82374.8|82321.6|18284
1621216800000|2021-05-17 02:00:00|82432.8|82382.8|82433|82383|82579.2|82529.2|82391.1|82341.1|23083
1621220400000|2021-05-17 03:00:00|82431.9|82381.9|82522.4|82472.4|82575.5|82525.5|82359.6|82309.6|21080
1621224000000|2021-05-17 04:00:00|82526.3|82476.3|82525.6|82475.6|82594.3|82544.3|82472.6|82422.6|18511
1621227600000|2021-05-17 05:00:00|82525.9|82475.9|82559.6|82509.6|82580.4|82530.4|82495.7|82445.7|9713
1621231200000|2021-05-17 06:00:00|82560.6|82510.6|82364.1|82339.1|82565.6|82520|82311.5|82271.5|13802
1621234800000|2021-05-17 07:00:00|82364.2|82339.2|82624.6|82574.6|82714.5|82678.2|82302.3|82261.8|16778
1621238400000|2021-05-17 08:00:00|82624.8|82574.8|82552.9|82527.9|82699.3|82661.7|82534.6|82492|14648
1621242000000|2021-05-17 09:00:00|82551.7|82526.7|82652.3|82627.3|82744.4|82708.2|82532.7|82498.5|15249
1621245600000|2021-05-17 10:00:00|82652.1|82627.1|82692.3|82667.3|82716.7|82677|82547.3|82505.9|15473
1621249200000|2021-05-17 11:00:00|82691.9|82666.9|82859.6|82834.6|82883|82854.5|82669.5|82631.7|15625
1621252800000|2021-05-17 12:00:00|82860.9|82835.9|82913.4|82888.4|83030.6|82991.8|82810.3|82773.8|17892
1621256400000|2021-05-17 13:00:00|82912|82887|82802.6|82752.6|82959.2|82911|82687.7|82650.4|18673
1621260000000|2021-05-17 14:00:00|82803.3|82753.3|82780.1|82730.1|82920.3|82881.2|82696.6|82646.6|20740
1621263600000|2021-05-17 15:00:00|82781|82731|82683|82658|82858.5|82808.5|82657|82623.6|16882
1621267200000|2021-05-17 16:00:00|82682.7|82657.7|82566|82541|82717.3|82675.6|82536.4|82496|10981
1621270800000|2021-05-17 17:00:00|82565.5|82540.5|82615.6|82565.6|82679.6|82629.6|82534.6|82497.2|10878
1621274400000|2021-05-17 18:00:00|82615.2|82565.2|82534.8|82509.8|82622.2|82576.3|82524.7|82476.8|9997
1621278000000|2021-05-17 19:00:00|82534.7|82509.7|82579.8|82529.8|82656.6|82606.6|82516.5|82466.5|11365
1621281600000|2021-05-17 20:00:00|82578.4|82528.4|82632.6|82582.6|82698.6|82599.6|82567.3|82517.3|6831
1621285200000|2021-05-17 21:00:00|82719.3|82504|82822.5|82457|82933.1|82520.3|82669|82344.3|1358
1621288800000|2021-05-17 22:00:00|82829.4|82455.8|82615|82565|82870.1|82636.4|82568.2|82423.5|15470
1621292400000|2021-05-17 23:00:00|82614.7|82564.7|82587.7|82537.7|82621|82571|82573.4|82523.4|4803
1621296000000|2021-05-18 00:00:00|82587.8|82537.8|82577|82527|82596.7|82546.7|82509.2|82459.2|19205
1621299600000|2021-05-18 01:00:00|82576.9|82526.9|82454.2|82404.2|82577.5|82527.5|82437.5|82387.5|18358
1621303200000|2021-05-18 02:00:00|82454.8|82404.8|82467.2|82417.2|82487|82437|82421|82371|15683
1621306800000|2021-05-18 03:00:00|82467.3|82417.3|82441.1|82391.1|82472.6|82423.1|82404.5|82354.5|12653
1621310400000|2021-05-18 04:00:00|82439.3|82389.3|82468.5|82418.5|82480.5|82433.4|82436.7|82386.7|22436
1621314000000|2021-05-18 05:00:00|82468.2|82418.2|82483.8|82433.8|82496.5|82446.5|82454.7|82404.7|9223
1621317600000|2021-05-18 06:00:00|82482.7|82432.7|82462.4|82412.4|82496.7|82446.7|82229.5|82186|15130
1621321200000|2021-05-18 07:00:00|82462.9|82412.9|82291.5|82266.5|82463.8|82413.8|82130.5|82092.5|18515
1621324800000|2021-05-18 08:00:00|82294.6|82269.6|82297.7|82247.7|82366.2|82337.5|82192.2|82162.4|16654
1621328400000|2021-05-18 09:00:00|82297.9|82247.9|82087.5|82062.5|82301.7|82262.4|82058|82033|14431
1621332000000|2021-05-18 10:00:00|82087|82062|82136.9|82111.9|82146.3|82116.6|82040.5|82015.5|12647
1621335600000|2021-05-18 11:00:00|82135.7|82110.7|82051.1|82026.1|82209.6|82184.6|82044.4|82019.4|14242
1621339200000|2021-05-18 12:00:00|82051.2|82026.2|81912.3|81887.3|82072.9|82047.9|81767.9|81727.5|17277
1621342800000|2021-05-18 13:00:00|81911.5|81886.5|82070.6|82045.6|82071|82046|81881.4|81856.4|17793
1621346400000|2021-05-18 14:00:00|82069.6|82044.6|82083.2|82058.2|82196.7|82163.5|82044.3|82004.7|19464
1621350000000|2021-05-18 15:00:00|82083.3|82058.3|82264.2|82214.2|82267.5|82217.5|81987.6|81962.6|16067
1621353600000|2021-05-18 16:00:00|82263.8|82213.8|82140.3|82090.3|82323.2|82282.9|82093.3|82051.9|15117
1621357200000|2021-05-18 17:00:00|82141.9|82091.9|82105|82080|82170.8|82133.2|82092.5|82053.5|10843
1621360800000|2021-05-18 18:00:00|82105.5|82080.5|82143.5|82118.5|82212.4|82174.9|82085.7|82045.8|11492
1621364400000|2021-05-18 19:00:00|82142.6|82117.6|82165.4|82115.4|82195.8|82145.8|82087.5|82024.4|12152
1621368000000|2021-05-18 20:00:00|82167.3|82117.3|82294.5|82244.5|82357.1|82307.1|82163.1|82090|12638
1621371600000|2021-05-18 21:00:00|82284.9|82234.9|82288.8|82238.8|82440.6|82291.8|82280.5|81843.6|2144
1621375200000|2021-05-18 22:00:00|82307.8|82257.8|82287.3|82237.3|82331.2|82262.3|82257.5|82157.9|24660
1621378800000|2021-05-18 23:00:00|82289.7|82239.7|82354.7|82304.7|82358.6|82308.6|82288.2|82238.2|9071
1621382400000|2021-05-19 00:00:00|82354.8|82304.8|82348|82298|82530.2|82480.2|82291.2|82241.2|16251
1621386000000|2021-05-19 01:00:00|82346.6|82296.6|82409|82359|82442.4|82392.4|82280.7|82230.7|16854
1621389600000|2021-05-19 02:00:00|82408.7|82358.7|82445.1|82395.1|82495.6|82445.6|82405.6|82307.4|16844
1621393200000|2021-05-19 03:00:00|82443.9|82393.9|82382.1|82332.1|82464.7|82414.7|82366.3|82316.3|11699
1621396800000|2021-05-19 04:00:00|82381.6|82331.6|82371.7|82321.7|82385.6|82335.6|82317.7|82267.7|13087
1621400400000|2021-05-19 05:00:00|82370.3|82320.3|82204.5|82154.5|82373.5|82323.5|82198.6|82148.6|14245
1621404000000|2021-05-19 06:00:00|82204.4|82154.4|82199.3|82174.3|82208.3|82177|82080|82042.8|15204
1621407600000|2021-05-19 07:00:00|82199.7|82174.7|82445.9|82395.9|82451.2|82426.2|82123.7|82090.7|18865
1621411200000|2021-05-19 08:00:00|82445|82395|82734.5|82684.5|82898.7|82855.6|82303.1|82264.1|17565
1621414800000|2021-05-19 09:00:00|82740.4|82690.4|82827.7|82777.7|82869.4|82819.4|82596.1|82556.9|16601
1621418400000|2021-05-19 10:00:00|82827.8|82777.8|82784.1|82734.1|82859.6|82809.6|82759.4|82712.6|16088
1621422000000|2021-05-19 11:00:00|82785.1|82735.1|82848.9|82823.9|83024.2|82988.7|82765|82715|18681
1621425600000|2021-05-19 12:00:00|82848.8|82823.8|82929.4|82904.4|82976.4|82936.8|82751.7|82718.3|19606
1621429200000|2021-05-19 13:00:00|82929.3|82904.3|82711.1|82686.1|83035.3|82997.8|82610.9|82570.6|19883
1621432800000|2021-05-19 14:00:00|82709.5|82684.5|83058.2|83008.2|83106.8|83070.9|82709.5|82672.1|23783
1621436400000|2021-05-19 15:00:00|83060.2|83010.2|82861.7|82836.7|83081.2|83041.4|82843.4|82805|18046
1621440000000|2021-05-19 16:00:00|82873.7|82823.7|82852.7|82802.7|82902|82861.1|82762.6|82719.8|14112
1621443600000|2021-05-19 17:00:00|82851.1|82801.1|82892.6|82842.6|82910.4|82860.4|82760.1|82711.7|13622
1621447200000|2021-05-19 18:00:00|82894.3|82844.3|83324.1|83274.1|83361.8|83312.3|82815.1|82765.1|23975
1621450800000|2021-05-19 19:00:00|83326.7|83276.7|83177.8|83127.8|83444.5|83394.5|83154.2|83104.2|22376
1621454400000|2021-05-19 20:00:00|83178.3|83128.3|83256.1|83087.7|83338.9|83193|83128.7|83033.4|17638
1621458000000|2021-05-19 21:00:00|83251.2|83094.3|83401.4|82957.8|83482|83101.2|83245.3|82841.4|1619
1621461600000|2021-05-19 22:00:00|83404.3|82957.5|83286.1|83236.1|83489.2|83244.4|83173|82953.5|24742
1621465200000|2021-05-19 23:00:00|83281.6|83231.6|83308.3|83258.3|83321|83271|83242.5|83192.5|25219
1621468800000|2021-05-20 00:00:00|83312.6|83262.6|83120.6|83070.6|83369.8|83284.8|83106|83056|25714
1621472400000|2021-05-20 01:00:00|83119.5|83069.5|83147|83097|83270.4|83220.4|83105.2|83048.2|25241
1621476000000|2021-05-20 02:00:00|83147.3|83097.3|83170.1|83120.1|83203.5|83153.5|83121.4|83071.4|19627
1621479600000|2021-05-20 03:00:00|83169.9|83119.9|83108.7|83058.7|83172|83122|83089.9|83039.9|12691
1621483200000|2021-05-20 04:00:00|83111.5|83061.5|83006.6|82956.6|83128.6|83078.6|82980.3|82930.3|12362
1621486800000|2021-05-20 05:00:00|83005.2|82955.2|82983.4|82933.4|83033.8|82983.8|82965.8|82915.8|15190
1621490400000|2021-05-20 06:00:00|82985.2|82935.2|82944.6|82919.6|83025.2|82975.2|82772.9|82731.4|13927
1621494000000|2021-05-20 07:00:00|82946.9|82921.9|82933.4|82908.4|82984.7|82950|82846.2|82809.1|17486
1621497600000|2021-05-20 08:00:00|82933.5|82908.5|83280.4|83255.4|83298.3|83270.8|82925.4|82900.4|16976
1621501200000|2021-05-20 09:00:00|83280.5|83255.5|83450.8|83425.8|83485.2|83460.2|83228.2|83193.1|17600
1621504800000|2021-05-20 10:00:00|83450.9|83425.9|83290.5|83265.5|83566.9|83531.5|83280.5|83241.8|16515
1621508400000|2021-05-20 11:00:00|83289.2|83264.2|83240.2|83215.2|83337.6|83311.5|83220.6|83195.6|15965
1621512000000|2021-05-20 12:00:00|83239.9|83214.9|83254.1|83229.1|83480.9|83455.9|83224|83196.1|17403
1621515600000|2021-05-20 13:00:00|83253.6|83228.6|83252.4|83202.4|83404.7|83366.5|83147.6|83116.3|17248
1621519200000|2021-05-20 14:00:00|83252.3|83202.3|83061.7|83036.7|83268.6|83224.5|83040.6|82998.4|19789
1621522800000|2021-05-20 15:00:00|83060.1|83035.1|82965.1|82940.1|83133.5|83093.9|82941.1|82898.2|15582
1621526400000|2021-05-20 16:00:00|82964.3|82939.3|83153.5|83128.5|83217.8|83167.8|82959.2|82930|14569
1621530000000|2021-05-20 17:00:00|83150.5|83125.5|83249.4|83199.4|83289.7|83239.7|83149.2|83105.7|11835
1621533600000|2021-05-20 18:00:00|83249.6|83199.6|83148.8|83098.8|83249.6|83202.9|83133.9|83083.9|11470
1621537200000|2021-05-20 19:00:00|83147.5|83097.5|83026.6|82976.6|83151.7|83114|83018.1|82968.1|13033
1621540800000|2021-05-20 20:00:00|83029.3|82979.3|83104.2|82959.7|83271.2|83023.4|83017|82901.4|12832
1621544400000|2021-05-20 21:00:00|83106.9|82960.4|83139.5|82921.6|83526.3|82963.5|83089.1|82822.3|1864
1621548000000|2021-05-20 22:00:00|83132.2|82925.6|83000.6|82950.6|83147.1|83023.8|82985.2|82904.9|14457
1621551600000|2021-05-20 23:00:00|83003.1|82953.1|83097.6|83047.6|83118.2|83047.6|82980.9|82930.9|14909
1621555200000|2021-05-21 00:00:00|83099|83049|83056.3|83006.3|83147.7|83097.7|82988.5|82938.5|12287
1621558800000|2021-05-21 01:00:00|83055.8|83005.8|83100.5|83050.5|83126|83076|83006.3|82956.3|16646
1621562400000|2021-05-21 02:00:00|83099.9|83049.9|83137.4|83087.4|83197.2|83147.2|83099.9|83049.9|17148
1621566000000|2021-05-21 03:00:00|83137.3|83087.3|83136.2|83086.2|83160|83110|83127.4|83077.4|7932
1621569600000|2021-05-21 04:00:00|83136.4|83086.4|83091.9|83041.9|83153.2|83103.2|83062.6|83012.6|9884
1621573200000|2021-05-21 05:00:00|83091.8|83041.8|83106.6|83056.6|83109.3|83059.3|83037.2|82987.2|8321
1621576800000|2021-05-21 06:00:00|83106.7|83056.7|83221.3|83196.3|83225.9|83200.9|83059.2|83015.7|12479
1621580400000|2021-05-21 07:00:00|83222.1|83197.1|83306.3|83256.3|83353.5|83328.3|83116.6|83066.6|18534
1621584000000|2021-05-21 08:00:00|83306.1|83256.1|83188.2|83163.2|83373.1|83348.1|83172.2|83147.2|15229
1621587600000|2021-05-21 09:00:00|83188.7|83163.7|83084.2|83059.2|83194.5|83169.5|83032.5|82996|15412
1621591200000|2021-05-21 10:00:00|83084.5|83059.5|83115.8|83090.8|83130.8|83093.6|83018.1|82980.9|15157
1621594800000|2021-05-21 11:00:00|83117.3|83092.3|83114.1|83089.1|83153.9|83128.9|83003.9|82968.8|15591
1621598400000|2021-05-21 12:00:00|83109.4|83084.4|83120.6|83095.6|83312.8|83262.8|83085|83039.6|17683
1621602000000|2021-05-21 13:00:00|83120.5|83095.5|83400.4|83350.4|83466.6|83435|83085|83060|15801
1621605600000|2021-05-21 14:00:00|83399.8|83349.8|83889.1|83864.1|84084|84046.3|83380|83347.9|20473
1621609200000|2021-05-21 15:00:00|83888.8|83863.8|83994|83944|84089.1|84046.2|83722.3|83693.5|17913
1621612800000|2021-05-21 16:00:00|83991|83941|84157.8|84107.8|84233.5|84183.5|83974.7|83924.7|14007
1621616400000|2021-05-21 17:00:00|84157.6|84107.6|83967.4|83917.4|84173.5|84126.2|83936.9|83896.9|12057
1621620000000|2021-05-21 18:00:00|83967.3|83917.3|83895.4|83845.4|84012.2|83962.2|83891.3|83841.3|11092
1621623600000|2021-05-21 19:00:00|83896.9|83846.9|83861.3|83811.3|83945.4|83895.4|83844.8|83794.8|13840
1621627200000|2021-05-21 20:00:00|83861.5|83811.5|83840.7|83790.7|83892.4|83842.4|83776.9|83726.9|12780
1621800000000|2021-05-23 20:00:00|84088.9|83536.6|84079.8|83590.8|84243.5|83675.8|84079.8|83536.6|26
1621803600000|2021-05-23 21:00:00|84135.9|83675.4|83937.8|83887.8|84165|83912.3|83889.2|83592.8|431
1621807200000|2021-05-23 22:00:00|83937.7|83887.7|83926.2|83876.2|83969.9|83919.9|83844.6|83794.6|7977
1621810800000|2021-05-23 23:00:00|83925.8|83875.8|83846.5|83796.5|83941.7|83891.7|83807.5|83757.5|11607
1621814400000|2021-05-24 00:00:00|83847.1|83797.1|83833.5|83783.5|83875.4|83825.4|83792.5|83742.5|10279
1621818000000|2021-05-24 01:00:00|83831.4|83781.4|83818|83768|83884.7|83834.7|83803.7|83753.7|10450
1621821600000|2021-05-24 02:00:00|83818.3|83768.3|83852.3|83802.3|83870|83820|83794.7|83744.7|8875
1621825200000|2021-05-24 03:00:00|83852.2|83802.2|83832.2|83782.2|83876.7|83826.7|83821.6|83771.6|12382
1621828800000|2021-05-24 04:00:00|83832.7|83782.7|83810.9|83760.9|83836.9|83786.9|83779.5|83729.5|8444
1621832400000|2021-05-24 05:00:00|83811.1|83761.1|83675.6|83625.6|83813.6|83763.6|83670.2|83620.2|12552
1621836000000|2021-05-24 06:00:00|83675.2|83625.2|83569|83544|83717.9|83667.9|83515.2|83476.4|15634
1621839600000|2021-05-24 07:00:00|83568.5|83543.5|83370.6|83345.6|83569.9|83543.5|83318.4|83293.4|16669
1621843200000|2021-05-24 08:00:00|83370.8|83345.8|83536.8|83511.8|83780.8|83730.8|83360.3|83333.4|16714
1621846800000|2021-05-24 09:00:00|83536.9|83511.9|83438.9|83413.9|83601.4|83576.4|83433.7|83408.7|16221
1621850400000|2021-05-24 10:00:00|83439.5|83414.5|83666.9|83641.9|83674.7|83649.7|83416.6|83391.6|15318
1621854000000|2021-05-24 11:00:00|83667.2|83642.2|83638|83613|83684.6|83659.6|83599.9|83574.9|15467
1621857600000|2021-05-24 12:00:00|83638.2|83613.2|83544.8|83519.8|83672.2|83647.2|83532.9|83494.8|14715
1621861200000|2021-05-24 13:00:00|83544.2|83519.2|83462|83437|83647.5|83622.5|83461.9|83436.9|16174
1621864800000|2021-05-24 14:00:00|83462.4|83437.4|83485.8|83460.8|83509.8|83484.8|83391.6|83366.6|17561
1621868400000|2021-05-24 15:00:00|83485.3|83460.3|83601.9|83576.9|83664.6|83639.6|83419.7|83394.7|15613
1621872000000|2021-05-24 16:00:00|83602.4|83577.4|83484.2|83459.2|83624.5|83599.5|83481|83456|11558
1621875600000|2021-05-24 17:00:00|83484.6|83459.6|83341.5|83316.5|83526.1|83501.1|83302.7|83269.9|11024
1621879200000|2021-05-24 18:00:00|83342.3|83317.3|83329.1|83304.1|83345.3|83320.3|83283.5|83250.4|8043
1621882800000|2021-05-24 19:00:00|83329.5|83304.5|83309.9|83259.9|83341.3|83305.1|83280.7|83246.5|9944
1621886400000|2021-05-24 20:00:00|83310.2|83260.2|83376.2|83242.6|83467.4|83324.1|83297.6|83205.3|8619
1621890000000|2021-05-24 21:00:00|83435.5|83219.2|83555.3|83176.6|83684|83295.6|83345.1|83046.8|1467
1621893600000|2021-05-24 22:00:00|83564.6|83184.9|83300.8|83250.8|83608.5|83301.7|83279.9|83143.8|9693
1621897200000|2021-05-24 23:00:00|83302.2|83252.2|83341.2|83291.2|83353.5|83303.5|83291.3|83241.3|12368
1621900800000|2021-05-25 00:00:00|83342.1|83292.1|83305.4|83255.4|83386.5|83336.5|83300|83250|11540
1621904400000|2021-05-25 01:00:00|83301.9|83251.9|83233.1|83208.1|83308|83258|83207.5|83175.1|12898
1621908000000|2021-05-25 02:00:00|83232.7|83207.7|83213.7|83188.7|83262.7|83229.2|83213.7|83172.5|10008
1621911600000|2021-05-25 03:00:00|83213.6|83188.6|83225|83200|83257.6|83208.9|83206.7|83173|8368
1621915200000|2021-05-25 04:00:00|83225.8|83200.8|83222.5|83172.5|83290.3|83240.3|83202.6|83136.3|8022
1621918800000|2021-05-25 05:00:00|83221.4|83171.4|83240.5|83190.5|83283.7|83233.7|83200.6|83150.6|12841
1621922400000|2021-05-25 06:00:00|83239.6|83189.6|83020.6|82995.6|83252.7|83227.7|82939.5|82903|17991
1621926000000|2021-05-25 07:00:00|83021.7|82996.7|83076.3|83026.3|83089.1|83053.8|82901.8|82866.4|19232
1621929600000|2021-05-25 08:00:00|83073.6|83023.6|83105.1|83080.1|83202.2|83177.2|82972.8|82947.8|17619
1621933200000|2021-05-25 09:00:00|83104.6|83079.6|83240.9|83215.9|83259.5|83234.5|83071.5|83046.5|16074
1621936800000|2021-05-25 10:00:00|83238.4|83213.4|83459|83434|83471.8|83446.8|83215.4|83190.4|15246
1621940400000|2021-05-25 11:00:00|83458.5|83433.5|83183.8|83158.8|83525.6|83500.6|83167.6|83142.6|15523
1621944000000|2021-05-25 12:00:00|83190.7|83165.7|83243.2|83218.2|83252.6|83227.6|83085.9|83060.9|15420
1621947600000|2021-05-25 13:00:00|83242.2|83217.2|83069.1|83044.1|83252.1|83227.1|82940.4|82915.4|14714
1621951200000|2021-05-25 14:00:00|83070.9|83045.9|83090.3|83065.3|83187|83162|82928.8|82903.8|17287
1621954800000|2021-05-25 15:00:00|83091.7|83066.7|83255.8|83230.8|83284.8|83259.8|83057.5|83032.5|17393
1621958400000|2021-05-25 16:00:00|83254.7|83229.7|83166.6|83141.6|83301.3|83276.3|83158|83110.1|12411
1621962000000|2021-05-25 17:00:00|83166.5|83141.5|83091.7|83066.7|83176.2|83151.2|83031.3|83000.7|12323
1621965600000|2021-05-25 18:00:00|83089.6|83064.6|83093.4|83068.4|83157.1|83132.1|83072.6|83047.6|11977
1621969200000|2021-05-25 19:00:00|83093.1|83068.1|83119.6|83094.6|83192.2|83167.2|83084.2|83051.6|12346
1621972800000|2021-05-25 20:00:00|83119.4|83094.4|83174.2|83020.7|83361.4|83135.8|83083.1|82979.1|11406
1621976400000|2021-05-25 21:00:00|83166.1|83027.2|83368|83042.5|83470.3|83096|83121.1|82761.1|2132
1621980000000|2021-05-25 22:00:00|83364.6|83028.5|83100.4|83050.4|83537.1|83142.9|83077.8|82986.5|23514
1621983600000|2021-05-25 23:00:00|83100.2|83050.2|83114.5|83064.5|83120.5|83081.1|83073.2|83023.3|7207
1621987200000|2021-05-26 00:00:00|83114.3|83064.3|83124.2|83074.2|83135.3|83085.3|83050.8|83013.1|10684
1621990800000|2021-05-26 01:00:00|83124.7|83074.7|83128|83078|83139.7|83103.9|83093.2|83052.3|10769
1621994400000|2021-05-26 02:00:00|83126.6|83076.6|83067.8|83017.8|83140.5|83090.5|83036.8|82986.8|10656
1621998000000|2021-05-26 03:00:00|83067.7|83017.7|82993.6|82943.6|83070.3|83029.2|82959.6|82909.6|10745
1622001600000|2021-05-26 04:00:00|82993.2|82943.2|82931.9|82881.9|83007.3|82959.7|82917|82878.9|7912
1622005200000|2021-05-26 05:00:00|82931.7|82881.7|82913.1|82863.1|82947.4|82897.4|82791.7|82751|11629
1622008800000|2021-05-26 06:00:00|82913.2|82863.2|83013.5|82988.5|83031.1|83006.1|82825.4|82775.4|18853
1622012400000|2021-05-26 07:00:00|83013.6|82988.6|83197.2|83172.2|83299.5|83274.5|82977.7|82952.7|15912
1622016000000|2021-05-26 08:00:00|83196.9|83171.9|83255.6|83230.6|83329|83304|83155.4|83130.4|15401
1622019600000|2021-05-26 09:00:00|83255.9|83230.9|83215.6|83190.6|83292.7|83267.7|83123.5|83098.5|15528
1622023200000|2021-05-26 10:00:00|83217.2|83192.2|83233.3|83208.3|83313.2|83288.2|83131.1|83106.1|15159
1622026800000|2021-05-26 11:00:00|83231.5|83206.5|83231.7|83206.7|83290.6|83265.6|83186.9|83161.9|15457
1622030400000|2021-05-26 12:00:00|83233.1|83208.1|83285.5|83260.5|83327.1|83302.1|83176.1|83151.1|16730
1622034000000|2021-05-26 13:00:00|83288.5|83263.5|83274.7|83249.7|83340|83315|83220.2|83195.2|14092
1622037600000|2021-05-26 14:00:00|83274.9|83249.9|83467.9|83442.9|83480.9|83455.9|83050.3|83025.3|17140
1622041200000|2021-05-26 15:00:00|83467.4|83442.4|83513|83488|83606.8|83572.7|83352.3|83327.3|20429
1622044800000|2021-05-26 16:00:00|83514.8|83489.8|83587.4|83562.4|83593.7|83568.7|83502.1|83477.1|13089
1622048400000|2021-05-26 17:00:00|83587.5|83562.5|83731.8|83706.8|83796.7|83771.7|83559.4|83534.4|14447
1622052000000|2021-05-26 18:00:00|83732.6|83707.6|83636.8|83611.8|83757.6|83732.6|83629.3|83597.5|10643
1622055600000|2021-05-26 19:00:00|83637.8|83612.8|83692.1|83667.1|83718|83693|83592.9|83559.9|10758
1622059200000|2021-05-26 20:00:00|83695.9|83670.9|83718.7|83668.7|83778.8|83676.3|83638.9|83590.9|13920
1622062800000|2021-05-26 21:00:00|83770.5|83610.7|83806.1|83560|84028.7|83665|83711.9|83393.3|1766
1622066400000|2021-05-26 22:00:00|83805.7|83559.5|83701.8|83651.8|83859.4|83659.4|83654.2|83512.6|7340
1622070000000|2021-05-26 23:00:00|83700.5|83650.5|83741.2|83691.2|83782|83706.3|83679.4|83613.5|8329
1622073600000|2021-05-27 00:00:00|83740.6|83690.6|83773.9|83723.9|83850.3|83800.3|83674.3|83621|15767
1622077200000|2021-05-27 01:00:00|83774.2|83724.2|83864.7|83814.7|83939|83903.6|83763.8|83713.8|14542
1622080800000|2021-05-27 02:00:00|83866.6|83816.6|83829.2|83779.2|83883.8|83843.3|83803|83761|9431
1622084400000|2021-05-27 03:00:00|83829.3|83779.3|83811.4|83761.4|83871.6|83828.5|83787.5|83748.4|9228
1622088000000|2021-05-27 04:00:00|83811.5|83761.5|83813.3|83763.3|83834.2|83792.1|83789.6|83747.1|9521
1622091600000|2021-05-27 05:00:00|83813|83763|83787.8|83737.8|83864|83826|83762.2|83712.2|19379
1622095200000|2021-05-27 06:00:00|83786.7|83736.7|83750.9|83725.9|83830.7|83805.7|83695.6|83670.6|16967
1622098800000|2021-05-27 07:00:00|83751.1|83726.1|83650.5|83625.5|83761.8|83736.8|83602.4|83577.4|17970
1622102400000|2021-05-27 08:00:00|83650.1|83625.1|83826.7|83801.7|83857.3|83832.3|83469.2|83444.2|16795
1622106000000|2021-05-27 09:00:00|83827.1|83802.1|83797.2|83772.2|83846.3|83821.3|83740.4|83715.4|14937
1622109600000|2021-05-27 10:00:00|83796.8|83771.8|83584.7|83559.7|83798.8|83773.8|83561.7|83536.7|15221
1622113200000|2021-05-27 11:00:00|83584.1|83559.1|83523.7|83498.7|83616.3|83591.3|83506.8|83481.8|17183
1622116800000|2021-05-27 12:00:00|83523.9|83498.9|83678.8|83653.8|83691|83666|83431.7|83398.9|18716
1622120400000|2021-05-27 13:00:00|83679|83654|83564.7|83539.7|83704.3|83679.3|83478.5|83453.5|16289
1622124000000|2021-05-27 14:00:00|83567.1|83542.1|83409.4|83384.4|83610.2|83585.2|83380.7|83355.7|20640
1622127600000|2021-05-27 15:00:00|83408.8|83383.8|83640.2|83615.2|83661.3|83636.3|83401|83376|17562
1622131200000|2021-05-27 16:00:00|83640.3|83615.3|83638.7|83613.7|83726.2|83701.2|83593.7|83568.7|13902
1622134800000|2021-05-27 17:00:00|83638.6|83613.6|83471.6|83446.6|83649.4|83624.4|83430.6|83405.6|12385
1622138400000|2021-05-27 18:00:00|83469|83444|83421.1|83396.1|83471.9|83446.9|83396.1|83371.1|10628
1622142000000|2021-05-27 19:00:00|83421.3|83396.3|83423.4|83398.4|83489.9|83451.4|83411.8|83376.2|10050
1622145600000|2021-05-27 20:00:00|83424.1|83399.1|83539.4|83381.5|83539.4|83471.3|83419.6|83373.7|10294
1622149200000|2021-05-27 21:00:00|83552.8|83337.3|83777.6|83257.6|83837.8|83402.6|83530.1|83174.9|1256
1622152800000|2021-05-27 22:00:00|83780.9|83283.2|83501.5|83451.5|83791.6|83466.7|83470.6|83273.9|5613
1622156400000|2021-05-27 23:00:00|83505.8|83455.8|83496.8|83446.8|83519.6|83481.6|83482.3|83442.1|5500
1622160000000|2021-05-28 00:00:00|83497.2|83447.2|83543.7|83518.7|83562.9|83529.2|83478.1|83444.3|9117
1622163600000|2021-05-28 01:00:00|83543.3|83518.3|83546.8|83521.8|83566.1|83530.2|83510.7|83474.8|9944
1622167200000|2021-05-28 02:00:00|83546.6|83521.6|83537|83487|83564.6|83530.6|83518.9|83481.9|7896
1622170800000|2021-05-28 03:00:00|83537.3|83487.3|83515.8|83490.8|83553.1|83524.1|83501.3|83458.1|8465
1622174400000|2021-05-28 04:00:00|83515.9|83490.9|83512|83487|83541.7|83506.7|83486.9|83446.4|6697
1622178000000|2021-05-28 05:00:00|83512.1|83487.1|83598.5|83548.5|83609.6|83569.8|83493.9|83454.6|10890
1622181600000|2021-05-28 06:00:00|83594.8|83544.8|83556.4|83531.4|83677.4|83652.4|83528.3|83503.3|15828
1622185200000|2021-05-28 07:00:00|83557|83532|83573|83523|83800|83775|83528.7|83503.7|17545
1622188800000|2021-05-28 08:00:00|83572|83522|83366.9|83341.9|83572|83544.5|83351.6|83326.6|16211
1622192400000|2021-05-28 09:00:00|83365.9|83340.9|83540.4|83515.4|83650.8|83625.8|83364.3|83339.3|13336
1622196000000|2021-05-28 10:00:00|83540.1|83515.1|83483.2|83458.2|83564.7|83539.7|83464.8|83439.8|12724
1622199600000|2021-05-28 11:00:00|83485.5|83460.5|83716.7|83691.7|83779.5|83754.5|83461.7|83436.7|16959
1622203200000|2021-05-28 12:00:00|83719.9|83694.9|83845|83820|83891.6|83866.6|83717.1|83692.1|19345
1622206800000|2021-05-28 13:00:00|83842.8|83817.8|83451.9|83426.9|83857.8|83832.8|83429.2|83404.2|17543
1622210400000|2021-05-28 14:00:00|83452.4|83427.4|83581.9|83556.9|83661.7|83636.7|83396.3|83371.3|19771
1622214000000|2021-05-28 15:00:00|83582.3|83557.3|83506.3|83481.3|83618.9|83593.9|83468.5|83443.5|15557
1622217600000|2021-05-28 16:00:00|83506.9|83481.9|83486.1|83461.1|83689.7|83625.8|83444.6|83413.4|12816
1622221200000|2021-05-28 17:00:00|83487|83462|83560.3|83535.3|83580.8|83555.8|83462.6|83437.6|9931
1622224800000|2021-05-28 18:00:00|83562.4|83537.4|83639.8|83614.8|83710|83685|83557.4|83532.4|12906
1622228400000|2021-05-28 19:00:00|83644.1|83619.1|83677.9|83627.9|83708.2|83683.2|83631.1|83581.1|13252
1622232000000|2021-05-28 20:00:00|83678.2|83628.2|83737.4|83509.1|83828|83643.7|83611.8|83436.9|14525
1622404800000|2021-05-30 20:00:00|83899.6|83311.6|83645.2|83057.2|83899.6|83481.8|83509.3|83057.2|58
1622408400000|2021-05-30 21:00:00|83756.5|83188.3|83745.5|83302.4|83850.9|83529.2|83510|83129.4|1411
1622412000000|2021-05-30 22:00:00|83714|83334.6|83629.6|83471.9|83747.1|83564.2|83520.8|83294.6|10151
1622415600000|2021-05-30 23:00:00|83631.7|83471|83661.1|83611.1|83675.7|83625.7|83514.7|83442.5|16163
1622419200000|2021-05-31 00:00:00|83660.1|83610.1|83608.1|83558.1|83732.9|83682.9|83592.4|83514|10423
1622422800000|2021-05-31 01:00:00|83610.7|83560.7|83560.3|83510.3|83647.6|83597.6|83550.3|83500.3|10217
1622426400000|2021-05-31 02:00:00|83559.7|83509.7|83542.5|83492.5|83585.2|83535.2|83532.7|83482.7|8395
1622430000000|2021-05-31 03:00:00|83543.4|83493.4|83579.4|83529.4|83591|83541|83516.1|83477.5|7787
1622433600000|2021-05-31 04:00:00|83579.5|83529.5|83581.9|83531.9|83612.5|83581.8|83568|83518|5522
1622437200000|2021-05-31 05:00:00|83580.8|83530.8|83625|83575|83635.7|83599.4|83552|83523.3|19910
1622440800000|2021-05-31 06:00:00|83623.8|83573.8|83770|83745|83770|83745|83579.2|83554.2|13460
1622444400000|2021-05-31 07:00:00|83777.3|83752.3|83740.6|83715.6|83836.4|83803.5|83626|83601|15342
1622448000000|2021-05-31 08:00:00|83741.4|83716.4|83648.5|83598.5|83794|83769|83618.9|83593.9|14238
1622451600000|2021-05-31 09:00:00|83648.3|83598.3|83839.9|83814.9|83879.3|83854.3|83638|83598.3|13508
1622455200000|2021-05-31 10:00:00|83838.6|83813.6|83735.8|83710.8|83849.9|83824.9|83732.1|83707.1|11587
1622458800000|2021-05-31 11:00:00|83736.3|83711.3|83645.1|83620.1|83760.2|83735.2|83609.9|83584.9|10820
1622462400000|2021-05-31 12:00:00|83644.4|83619.4|83583.7|83533.7|83815.2|83790.2|83541.4|83502.7|14358
1622466000000|2021-05-31 13:00:00|83583.5|83533.5|83471.2|83421.2|83595.9|83545.9|83426|83376|11920
1622469600000|2021-05-31 14:00:00|83472.4|83422.4|83204.5|83154.5|83580.8|83530.8|83146.2|83096.2|12868
1622473200000|2021-05-31 15:00:00|83203.9|83153.9|83182|83157|83327.1|83277.1|83141.6|83091.6|13028
1622476800000|2021-05-31 16:00:00|83182.3|83157.3|83184.6|83134.6|83246.4|83196.4|83180.4|83130.4|8936
1622480400000|2021-05-31 17:00:00|83181.9|83131.9|83175.9|83125.9|83184|83134|83117.7|83067.7|7424
1622484000000|2021-05-31 18:00:00|83175.7|83125.7|83296.6|83112.3|83347.9|83213.7|83149.1|83083.2|6396
1622487600000|2021-05-31 19:00:00|83294.7|83113.2|83318.2|83143.3|83406.1|83172.3|83222.3|82995.6|15228
1622491200000|2021-05-31 20:00:00|83322.6|83146.4|83427.8|83169.5|83506|83246.3|83275.2|82972.3|11297
1622494800000|2021-05-31 21:00:00|83428.1|83159.9|83369.1|83110.4|83590.8|83202.1|83299.3|82776.5|2054
1622498400000|2021-05-31 22:00:00|83352.4|83093.8|83139.2|83089.2|83382.4|83244.4|83120.5|82994|8022
1622502000000|2021-05-31 23:00:00|83133.6|83083.6|83118.8|83068.8|83164.2|83114.2|83099.5|83049.5|4973
1622505600000|2021-06-01 00:00:00|83119.7|83069.7|83134.4|83084.4|83160.5|83110.5|83106.5|83056.5|10514
1622509200000|2021-06-01 01:00:00|83134.3|83084.3|82899.4|82849.4|83134.3|83084.3|82850.2|82770.4|13410
1622512800000|2021-06-01 02:00:00|82897.7|82847.7|82931.3|82881.3|82947.1|82897.1|82847.6|82797.6|8684
1622516400000|2021-06-01 03:00:00|82931.8|82881.8|82902.5|82852.5|82945.2|82895.2|82900.3|82850.3|7187
1622520000000|2021-06-01 04:00:00|82902.7|82852.7|82974.1|82924.1|82974.7|82924.7|82902.4|82852.4|7232
1622523600000|2021-06-01 05:00:00|82974.2|82924.2|83006.1|82956.1|83049.7|82999.7|82958.4|82908.4|13489
1622527200000|2021-06-01 06:00:00|83005.7|82955.7|82742.3|82717.3|83060.2|83013.2|82707.2|82670.7|16434
1622530800000|2021-06-01 07:00:00|82741.6|82716.6|82541.7|82491.7|82787.9|82749.7|82481.6|82450.1|17028
1622534400000|2021-06-01 08:00:00|82542.3|82492.3|82575.8|82525.8|82792|82752.2|82502|82465.8|17380
1622538000000|2021-06-01 09:00:00|82575.3|82525.3|82688.1|82663.1|82755.2|82705.2|82548.3|82507.9|15771
1622541600000|2021-06-01 10:00:00|82690.1|82665.1|82698.5|82648.5|82799.4|82774.4|82622|82595|15128
1622545200000|2021-06-01 11:00:00|82697.9|82647.9|82665.9|82640.9|82733.7|82696.5|82567.8|82536.9|13662
1622548800000|2021-06-01 12:00:00|82663.9|82638.9|82947.5|82922.5|82968|82930.5|82643.3|82607.2|16017
1622552400000|2021-06-01 13:00:00|82947.1|82922.1|82905.6|82855.6|83003|82962.7|82780.4|82744.6|18137
1622556000000|2021-06-01 14:00:00|82903.2|82853.2|82943.2|82918.2|83092.2|83050.3|82764.1|82728.6|21404
1622559600000|2021-06-01 15:00:00|82943|82918|83074.4|83049.4|83115.1|83080.7|82934.5|82898.6|16403
1622563200000|2021-06-01 16:00:00|83074.3|83049.3|83163.3|83138.3|83209.5|83176.5|83073.5|83035.9|15684
1622566800000|2021-06-01 17:00:00|83163.5|83138.5|83177.7|83127.7|83266.3|83223.8|83160.6|83113.4|11161
1622570400000|2021-06-01 18:00:00|83177.1|83127.1|83089|83039|83180.8|83138.8|83068.5|83021.7|17540
1622574000000|2021-06-01 19:00:00|83091.9|83041.9|83156.9|83106.9|83207|83157|83085.4|83039.9|12800
1622577600000|2021-06-01 20:00:00|83155.2|83105.2|83187.7|83137.7|83294.9|83168|83143.2|83083|15512
1622581200000|2021-06-01 21:00:00|83192.1|83142.1|83385.1|82940.1|83417.5|83142.8|83187.5|82758.6|1697
1622584800000|2021-06-01 22:00:00|83383.3|82965.1|83256|83206|83387|83213.2|83195.1|82931.2|9295
1622588400000|2021-06-01 23:00:00|83255.6|83205.6|83193.4|83143.4|83259.2|83209.2|83171.9|83121.9|8443
1622592000000|2021-06-02 00:00:00|83193.3|83143.3|83126.9|83076.9|83216.8|83166.8|83098|83048|13896
1622595600000|2021-06-02 01:00:00|83126.7|83076.7|83108.9|83058.9|83141.8|83091.8|83066.8|83016.8|14347
1622599200000|2021-06-02 02:00:00|83108.6|83058.6|83049.6|82999.6|83120.8|83070.8|82986.1|82936.1|14312
1622602800000|2021-06-02 03:00:00|83049.5|82999.5|83010.4|82960.4|83060.3|83010.3|82994.8|82944.8|8567
1622606400000|2021-06-02 04:00:00|83010|82960|83115|83065|83118.8|83068.8|83009.4|82959.4|7912
1622610000000|2021-06-02 05:00:00|83115.4|83065.4|83088.6|83038.6|83123.4|83073.4|83051|83007.6|20678
1622613600000|2021-06-02 06:00:00|83084.4|83034.4|83336|83286|83400.6|83362.1|83077.6|83027.6|16748
1622617200000|2021-06-02 07:00:00|83335.9|83285.9|83205.6|83155.6|83375.7|83339.6|83102.7|83064.9|18124
1622620800000|2021-06-02 08:00:00|83204.6|83154.6|83348.7|83298.7|83452.1|83402.8|83177.7|83133.3|19779
1622624400000|2021-06-02 09:00:00|83348.5|83298.5|83268.5|83243.5|83377|83341.4|83191.7|83161.3|16612
1622628000000|2021-06-02 10:00:00|83268.4|83243.4|83331.5|83306.5|83342|83309.8|83238.7|83205.9|14297
1622631600000|2021-06-02 11:00:00|83331.6|83306.6|83257.9|83232.9|83503|83478|83256.2|83222.8|15816
1622635200000|2021-06-02 12:00:00|83258.5|83233.5|83228.8|83203.8|83280.9|83248|83170.2|83125.1|16891
1622638800000|2021-06-02 13:00:00|83229.2|83204.2|83213.1|83163.1|83384.5|83345.1|83175.4|83137.9|17871
1622642400000|2021-06-02 14:00:00|83212.8|83162.8|83107.9|83082.9|83288.9|83251.1|83106.9|83067.2|17743
1622646000000|2021-06-02 15:00:00|83106.9|83081.9|83027.4|82977.4|83161.6|83111.6|82915.7|82881.8|15565
1622649600000|2021-06-02 16:00:00|83028.9|82978.9|83055.5|83005.5|83084.5|83034.5|83000.6|82959.5|10570
1622653200000|2021-06-02 17:00:00|83055.1|83005.1|83067.8|83017.8|83112.6|83062.6|83001.3|82954.3|11673
1622656800000|2021-06-02 18:00:00|83068|83018|83012.1|82962.1|83074.9|83024.9|82969.4|82935.1|12234
1622660400000|2021-06-02 19:00:00|83012|82962|82988.4|82938.4|83058.5|83014.1|82952.7|82913|9473
1622664000000|2021-06-02 20:00:00|82993.6|82943.6|83037.1|82904.5|83129.5|83031.1|82982.4|82869.1|18039
1622667600000|2021-06-02 21:00:00|83121.1|82861.2|83172.7|82852.1|83373|82942|83115.8|82790|1356
1622671200000|2021-06-02 22:00:00|83175.7|82851.9|83039.7|82989.7|83192.9|83021.9|83026.5|82851.9|15183
1622674800000|2021-06-02 23:00:00|83044.8|82994.8|83025|82975|83067.1|82999.6|83009.7|82939.8|12551
1622678400000|2021-06-03 00:00:00|83026.4|82976.4|82952.2|82902.2|83089.8|83039.8|82931.1|82881.1|8773
1622682000000|2021-06-03 01:00:00|82952.1|82902.1|82994.4|82944.4|83010|82960|82944.6|82894.6|9613
1622685600000|2021-06-03 02:00:00|82994.5|82944.5|82970.9|82920.9|82994.9|82944.9|82951.1|82901.1|9320
1622689200000|2021-06-03 03:00:00|82970.8|82920.8|82951.7|82901.7|82987.4|82937.4|82947.3|82897.3|8809
1622692800000|2021-06-03 04:00:00|82951.2|82901.2|82986.6|82936.6|82991.5|82941.5|82940.1|82890.1|6598
1622696400000|2021-06-03 05:00:00|82986.4|82936.4|83051.1|83001.1|83068|83018|82969.1|82919.1|13416
1622700000000|2021-06-03 06:00:00|83051.2|83001.2|83166.5|83141.5|83236.4|83209.3|83034|82996.9|13108
1622703600000|2021-06-03 07:00:00|83166.7|83141.7|83300|83250|83315|83281|83147.5|83113.3|15198
1622707200000|2021-06-03 08:00:00|83300.3|83250.3|83170.8|83145.8|83335.2|83301.5|83102.8|83064.9|15898
1622710800000|2021-06-03 09:00:00|83170.9|83145.9|83096.3|83046.3|83178.2|83153.2|83070.7|83035.2|13547
1622714400000|2021-06-03 10:00:00|83096.1|83046.1|83301.9|83276.9|83332.4|83296.7|82937.1|82898.1|16419
1622718000000|2021-06-03 11:00:00|83302|83277|83328.9|83303.9|83404.5|83366.4|83246.4|83211.8|17135
1622721600000|2021-06-03 12:00:00|83326.6|83301.6|83599.5|83574.5|83630.7|83580.7|83301.6|83206.3|21781
1622725200000|2021-06-03 13:00:00|83611.3|83561.3|83749.7|83699.7|83903.1|83861|83565.3|83526.4|17163
1622728800000|2021-06-03 14:00:00|83749.6|83699.6|83815.5|83790.5|83909.5|83870.3|83661|83623.1|21038
1622732400000|2021-06-03 15:00:00|83817.9|83792.9|83933.1|83908.1|83963.7|83925.9|83696.9|83661.8|16447
1622736000000|2021-06-03 16:00:00|83933.5|83908.5|83889.2|83839.2|83949.5|83908.5|83839.1|83801.1|11908
1622739600000|2021-06-03 17:00:00|83889.4|83839.4|83892|83842|83921.1|83871.1|83845.7|83807.8|10521
1622743200000|2021-06-03 18:00:00|83892.7|83842.7|83856.5|83831.5|83895|83855.8|83833.3|83797|8351
1622746800000|2021-06-03 19:00:00|83857|83832|83817|83767|83875|83832|83734.8|83684.8|10837
1622750400000|2021-06-03 20:00:00|83813.7|83763.7|83880.4|83700.4|83925.5|83821.1|83813.7|83688.9|9124
1622754000000|2021-06-03 21:00:00|83908.4|83654.9|83925.7|83670.1|84062.2|83719.6|83856.4|83541.7|1948
1622757600000|2021-06-03 22:00:00|83898.9|83670.7|83793.2|83743.2|83926.7|83790.9|83790.5|83651.1|11044
1622761200000|2021-06-03 23:00:00|83792.4|83742.4|83806.9|83756.9|83818.4|83768.4|83785.2|83735.2|4136
1622764800000|2021-06-04 00:00:00|83807.8|83757.8|83880|83830|83951.8|83901.8|83792.3|83742.3|13225
1622768400000|2021-06-04 01:00:00|83879.9|83829.9|83902.1|83852.1|83908.9|83858.9|83847.8|83797.8|12140
1622772000000|2021-06-04 02:00:00|83902.2|83852.2|83947.8|83897.8|83995.3|83945.3|83896.3|83846.3|10004
1622775600000|2021-06-04 03:00:00|83947.1|83897.1|83960.3|83910.3|83969.3|83919.3|83930.1|83880.1|8322
1622779200000|2021-06-04 04:00:00|83961.1|83911.1|83969.6|83919.6|83987.9|83937.9|83950.9|83900.9|8188
1622782800000|2021-06-04 05:00:00|83970.8|83920.8|83996.1|83946.1|84002.4|83952.4|83963.2|83913.2|20955
1622786400000|2021-06-04 06:00:00|83996.3|83946.3|83915.8|83890.8|84015.7|83971.8|83903.3|83874.7|15164
1622790000000|2021-06-04 07:00:00|83917|83892|83935.5|83910.5|83981.4|83956.4|83856.1|83831.1|15118
1622793600000|2021-06-04 08:00:00|83935|83910|83999.5|83949.5|84017.7|83980.7|83914.7|83881.6|15023
1622797200000|2021-06-04 09:00:00|84000|83950|83975.3|83950.3|84045.8|84013.1|83957|83932|11962
1622800800000|2021-06-04 10:00:00|83975.9|83950.9|84013.1|83988.1|84071.6|84032.1|83949.9|83923.3|12460
1622804400000|2021-06-04 11:00:00|84013.9|83988.9|83834.9|83784.9|84022.9|83993.5|83819.3|83783|13852
1622808000000|2021-06-04 12:00:00|83835.7|83785.7|83324.6|83274.6|83927.8|83877.8|83243.3|83201.1|21390
1622811600000|2021-06-04 13:00:00|83325.2|83275.2|83069.2|83019.2|83342.5|83300.5|83028|82990.1|18149
1622815200000|2021-06-04 14:00:00|83069.3|83019.3|83147.9|83122.9|83235.5|83197|82993.2|82954.9|19429
1622818800000|2021-06-04 15:00:00|83147.6|83122.6|83090.2|83065.2|83163|83138|83043.3|83010.3|15337
1622822400000|2021-06-04 16:00:00|83092.7|83067.7|83193.7|83168.7|83226.4|83181.4|83063.1|83013.1|11244
1622826000000|2021-06-04 17:00:00|83193.1|83168.1|83214.6|83164.6|83312.6|83262.6|83188.6|83151.8|8739
1622829600000|2021-06-04 18:00:00|83214.4|83164.4|83175.9|83125.9|83308.8|83258.8|83165.8|83125|11229
1622833200000|2021-06-04 19:00:00|83174.6|83124.6|83054.3|83004.3|83181.1|83132.4|83049|82999|16206
1622836800000|2021-06-04 20:00:00|83055.8|83005.8|83107.2|83057.2|83245.6|83081.8|83004.1|82915.9|12790
1623009600000|2021-06-06 20:00:00|83419.6|83027.1|83374|82918|83419.6|83027.1|83372|82821.9|18
1623013200000|2021-06-06 21:00:00|83373|82917|83440.5|82988.6|83501|83209.7|83257.6|82807|603
1623016800000|2021-06-06 22:00:00|83441.5|82987.4|83248.2|83090.6|83441.5|83139|83124.9|82973.2|18204
1623020400000|2021-06-06 23:00:00|83254.8|83099.9|83093.9|83043.9|83307.1|83126.2|83077.5|82991.4|16073
1623024000000|2021-06-07 00:00:00|83094.1|83044.1|83063.6|83013.6|83109.5|83059.5|83012.3|82962.3|10584
1623027600000|2021-06-07 01:00:00|83064.5|83014.5|83118.4|83068.4|83130.4|83080.4|83060.8|83010.8|11115
1623031200000|2021-06-07 02:00:00|83120|83070|83098.5|83048.5|83123.3|83073.3|83071.9|83021.9|9883
1623034800000|2021-06-07 03:00:00|83098.3|83048.3|83072|83022|83104.8|83054.8|83062.8|83012.8|8429
1623038400000|2021-06-07 04:00:00|83071.9|83021.9|83071.1|83021.1|83094|83044|83051.8|83001.8|6953
1623042000000|2021-06-07 05:00:00|83071.2|83021.2|83121.3|83071.3|83132.9|83082.9|83065.8|83015.8|14212
1623045600000|2021-06-07 06:00:00|83124.6|83074.6|83201.3|83176.3|83231.5|83197.7|83094.7|83059.3|12762
1623049200000|2021-06-07 07:00:00|83201.6|83176.6|83029.5|83004.5|83303.8|83271.5|83011.4|82980.1|15808
1623052800000|2021-06-07 08:00:00|83029.6|83004.6|82826.2|82801.2|83082.9|83057.9|82819.2|82781.6|16217
1623056400000|2021-06-07 09:00:00|82827.6|82802.6|82756.1|82731.1|82886.6|82856.1|82722.7|82688.7|14323
1623060000000|2021-06-07 10:00:00|82757.3|82732.3|82654.8|82629.8|82826.2|82786.1|82619.9|82592.1|12404
1623063600000|2021-06-07 11:00:00|82654.7|82629.7|82585.3|82560.3|82756.9|82716.6|82546.7|82520.9|14868
1623067200000|2021-06-07 12:00:00|82581.5|82556.5|82701.4|82651.4|82753.1|82712.8|82570.2|82537.9|15163
1623070800000|2021-06-07 13:00:00|82700.6|82650.6|82781.3|82756.3|82851.4|82814.3|82694.9|82644.9|16621
1623074400000|2021-06-07 14:00:00|82780.9|82755.9|82797.4|82747.4|82875.4|82825.5|82745.8|82706.5|17387
1623078000000|2021-06-07 15:00:00|82796.4|82746.4|82642.2|82617.2|82843.2|82803.7|82633.7|82608.7|14431
1623081600000|2021-06-07 16:00:00|82639.4|82614.4|82612.9|82562.9|82652.8|82619|82574.4|82536.8|13065
1623085200000|2021-06-07 17:00:00|82613|82563|82588.3|82563.3|82626|82586.7|82542.8|82499.6|9820
1623088800000|2021-06-07 18:00:00|82588.1|82563.1|82608.1|82583.1|82622.8|82588.8|82576.6|82541.7|8195
1623092400000|2021-06-07 19:00:00|82608.7|82583.7|82650.1|82600.1|82667.8|82622.8|82607.5|82562.8|8927
1623096000000|2021-06-07 20:00:00|82651.1|82601.1|82661|82611|82693.3|82629.9|82628.2|82567|8571
1623099600000|2021-06-07 21:00:00|82661.3|82611.3|82697.3|82485.5|82765.8|82611.3|82628.3|82401.8|1887
1623103200000|2021-06-07 22:00:00|82698.4|82486.7|82650.4|82600.4|82698.4|82607.5|82621.2|82486.7|4728
1623106800000|2021-06-07 23:00:00|82650.2|82600.2|82679.7|82629.7|82682.9|82632.9|82638.3|82588.3|6085
1623110400000|2021-06-08 00:00:00|82679.1|82629.1|82701.9|82651.9|82725.4|82675.4|82613.2|82563.2|10152
1623114000000|2021-06-08 01:00:00|82702|82652|82697.4|82647.4|82739.6|82689.6|82661.3|82611.3|11749
1623117600000|2021-06-08 02:00:00|82698|82648|82741|82691|82751.6|82701.6|82682.3|82632.3|10859
1623121200000|2021-06-08 03:00:00|82740.8|82690.8|82773.9|82723.9|82788.5|82738.5|82740.8|82690.8|9493
1623124800000|2021-06-08 04:00:00|82771.3|82721.3|82765.6|82715.6|82787.1|82737.1|82755|82705|6575
1623128400000|2021-06-08 05:00:00|82766|82716|82781.8|82731.8|82790.9|82740.9|82730.9|82680.9|16604
1623132000000|2021-06-08 06:00:00|82778.2|82728.2|82730.6|82705.6|82786.4|82736.4|82689.6|82650.4|13580
1623135600000|2021-06-08 07:00:00|82729.4|82704.4|82786.6|82736.6|82848.9|82816.6|82676.4|82651.4|17000
1623139200000|2021-06-08 08:00:00|82786.5|82736.5|82587.6|82537.6|82795.5|82745.5|82559.7|82522.6|15656
1623142800000|2021-06-08 09:00:00|82587.9|82537.9|82535.8|82510.8|82657.7|82622.4|82510.7|82472.5|13477
1623146400000|2021-06-08 10:00:00|82536.8|82511.8|82528.4|82478.4|82689.8|82649.9|82498.4|82456.4|16174
1623150000000|2021-06-08 11:00:00|82529|82479|82518.9|82493.9|82739.9|82617.1|82480.8|82444.9|13841
1623153600000|2021-06-08 12:00:00|82521.3|82496.3|82580.4|82555.4|82627.2|82589.1|82418.3|82384.3|17377
1623157200000|2021-06-08 13:00:00|82579.9|82554.9|82676.6|82651.6|82733.9|82695.4|82419.9|82386.1|17567
1623160800000|2021-06-08 14:00:00|82671.8|82646.8|82573.1|82548.1|82728|82688.1|82414.2|82378.2|18908
1623164400000|2021-06-08 15:00:00|82573.8|82548.8|82643|82593|82719.4|82681.8|82538.7|82494.7|15731
1623168000000|2021-06-08 16:00:00|82641.8|82591.8|82722.8|82672.8|82739.8|82700.5|82634.6|82589.8|10417
1623171600000|2021-06-08 17:00:00|82723.4|82673.4|82706.2|82656.2|82737.5|82691.9|82684.8|82636.6|7807
1623175200000|2021-06-08 18:00:00|82706|82656|82608.6|82558.6|82717.1|82667.1|82573.4|82523.4|8778
1623178800000|2021-06-08 19:00:00|82606.8|82556.8|82692.1|82642.1|82740.2|82690.2|82592.4|82542.4|8973
1623182400000|2021-06-08 20:00:00|82691.2|82641.2|82713.8|82663.8|82771.8|82669.4|82653.4|82595.4|6315
1623186000000|2021-06-08 21:00:00|82736.3|82582.5|82803|82520.4|82891.8|82663.6|82646|82282.5|2081
1623189600000|2021-06-08 22:00:00|82800.6|82519.3|82727.2|82677.2|82810|82708.4|82642.9|82473.2|12128
1623193200000|2021-06-08 23:00:00|82726.9|82676.9|82713.2|82663.2|82773.2|82685.4|82703.9|82624.8|20189
1623196800000|2021-06-09 00:00:00|82713.9|82663.9|82721.7|82671.7|82743.1|82693.1|82666.1|82616.1|10780
1623200400000|2021-06-09 01:00:00|82721.5|82671.5|82679.7|82629.7|82726.4|82676.4|82628.7|82504.2|14276
1623204000000|2021-06-09 02:00:00|82679.3|82629.3|82586|82536|82697.4|82647.4|82558.5|82508.5|12299
1623207600000|2021-06-09 03:00:00|82586.3|82536.3|82656.1|82606.1|82677.8|82632.4|82580.3|82530.3|9119
1623211200000|2021-06-09 04:00:00|82656.5|82606.5|82633.6|82583.6|82665.6|82615.6|82608.3|82558.3|11120
1623214800000|2021-06-09 05:00:00|82633.7|82583.7|82627.3|82577.3|82676.8|82604.8|82607.6|82405.4|7098
1623218400000|2021-06-09 06:00:00|82627.5|82577.5|82603.9|82578.9|82933.6|82590|82529.7|82492.4|12171
1623222000000|2021-06-09 07:00:00|82603.6|82578.6|82692.9|82667.9|82755.3|82720.8|82548.2|82516.9|14344
1623225600000|2021-06-09 08:00:00|82693.9|82668.9|82649.8|82624.8|82718.7|82687.1|82599.1|82564.7|15708
1623229200000|2021-06-09 09:00:00|82650.8|82625.8|82547.2|82522.2|82705.6|82666.9|82529.4|82485.9|12780
1623232800000|2021-06-09 10:00:00|82547.1|82522.1|82530.3|82505.3|82583.2|82544|82487.4|82453.3|10843
1623236400000|2021-06-09 11:00:00|82529.9|82504.9|82431.8|82406.8|82566.4|82541.4|82400.6|82375.6|12531
1623240000000|2021-06-09 12:00:00|82431.6|82406.6|82562.9|82537.9|82577.8|82539.1|82417|82392|15194
1623243600000|2021-06-09 13:00:00|82561.6|82536.6|82490.6|82440.6|82574|82537.2|82385.2|82342.2|15011
1623247200000|2021-06-09 14:00:00|82489.7|82439.7|82777.7|82727.7|82789.1|82752.4|82454.5|82420.1|18796
1623250800000|2021-06-09 15:00:00|82777.4|82727.4|82761.5|82711.5|82814|82764|82672.4|82632.2|14075
1623254400000|2021-06-09 16:00:00|82762.2|82712.2|82765.5|82715.5|82819.8|82769.8|82752.1|82705.8|9336
1623258000000|2021-06-09 17:00:00|82756.2|82731.2|82740.8|82690.8|82798.2|82748.2|82717.3|82678.7|9278
1623261600000|2021-06-09 18:00:00|82741.4|82691.4|82725.8|82675.8|82746.4|82703.1|82679.3|82629.3|5697
1623265200000|2021-06-09 19:00:00|82809.5|82759.5|82845|82795|82885.6|82835.6|82778.3|82728.3|10562
1623268800000|2021-06-09 20:00:00|82846.2|82796.2|82801.8|82751.8|82885.1|82835.1|82772.8|82704.5|8090
1623272400000|2021-06-09 21:00:00|82863.6|82661.4|82836.9|82664.8|82963.4|82675.2|82822.7|82534|2281
1623276000000|2021-06-09 22:00:00|82843|82646.7|82784.2|82734.2|82862|82739.1|82735.1|82624|15687
1623279600000|2021-06-09 23:00:00|82784.1|82734.1|82794.1|82744.1|82810.9|82760.9|82772.4|82722.4|6316
1623283200000|2021-06-10 00:00:00|82790.2|82740.2|82794.8|82744.8|82796|82746|82706.5|82656.5|9040
1623286800000|2021-06-10 01:00:00|82794.9|82744.9|82831.1|82781.1|82854.3|82804.3|82771.7|82721.7|10589
1623290400000|2021-06-10 02:00:00|82831|82781|82854.2|82804.2|82859.2|82809.2|82829.6|82779.6|8265
1623294000000|2021-06-10 03:00:00|82854.4|82804.4|82826.1|82776.1|82857.4|82807.4|82820.6|82770.6|7247
1623297600000|2021-06-10 04:00:00|82826.3|82776.3|82819.8|82769.8|82877.5|82827.5|82809.4|82759.4|7232
1623301200000|2021-06-10 05:00:00|82820.3|82770.3|82732.5|82682.5|82828.2|82778.2|82721.5|82671.5|9316
1623304800000|2021-06-10 06:00:00|82732.7|82682.7|83018.6|82968.6|83108.1|83058.1|82727.5|82677.5|14960
1623308400000|2021-06-10 07:00:00|83016.9|82966.9|83241.5|83191.5|83410.2|83360.2|82972.1|82925|18409
1623312000000|2021-06-10 08:00:00|83241.1|83191.1|83321.7|83271.7|83500.8|83450.8|83215|83165|15565
1623315600000|2021-06-10 09:00:00|83320|83270|83282|83232|83384.8|83334.8|83218.3|83168.3|14171
1623319200000|2021-06-10 10:00:00|83281.6|83231.6|83262.4|83212.4|83326.5|83290.7|83241.3|83191.3|13627
1623322800000|2021-06-10 11:00:00|83262.7|83212.7|83130.8|83080.8|83285.8|83235.8|83058.9|83008.9|16290
1623326400000|2021-06-10 12:00:00|83131.5|83081.5|82938.5|82888.5|83353.8|83258.1|82882.6|82832.6|21978
1623330000000|2021-06-10 13:00:00|82938.2|82888.2|82793.7|82743.7|83164.3|83114.3|82711.3|82661.3|19355
1623333600000|2021-06-10 14:00:00|82794.3|82744.3|82850.3|82800.3|82934.7|82884.7|82630.8|82580.8|20482
1623337200000|2021-06-10 15:00:00|82851.6|82801.6|82774.9|82724.9|82876|82826|82746.8|82705.5|14907
1623340800000|2021-06-10 16:00:00|82775.1|82725.1|82737.5|82687.5|82943.3|82893.3|82707.5|82657.5|13846
1623344400000|2021-06-10 17:00:00|82737.6|82687.6|82719.3|82669.3|82764.6|82714.6|82681.2|82631.2|10174
1623348000000|2021-06-10 18:00:00|82719.2|82669.2|82749.4|82699.4|82758.9|82715.7|82699.9|82659.4|7848
1623351600000|2021-06-10 19:00:00|82749.5|82699.5|82748.1|82698.1|82819.9|82769.9|82713.1|82663.1|9155
1623355200000|2021-06-10 20:00:00|82747|82697|82834.7|82659.8|82845.2|82740.2|82700.7|82619.9|10626
1623358800000|2021-06-10 21:00:00|82834.5|82663.3|82915.3|82692.9|83034.9|82749|82834.5|82539.6|2014
1623362400000|2021-06-10 22:00:00|82932.1|82687.1|82771|82721|82932.1|82817.8|82763.9|82687.1|12748
1623366000000|2021-06-10 23:00:00|82771.8|82721.8|82760|82710|82777.8|82727.8|82737.6|82692.7|4723
1623369600000|2021-06-11 00:00:00|82760.3|82710.3|82699.3|82649.3|82771.5|82721.5|82694.7|82644.7|8824
1623373200000|2021-06-11 01:00:00|82699.2|82649.2|82651.3|82601.3|82716.5|82666.5|82623.2|82583.8|10738
1623376800000|2021-06-11 02:00:00|82651.2|82601.2|82626.4|82576.4|82681.1|82631.1|82624.9|82574.9|7954
1623380400000|2021-06-11 03:00:00|82624.5|82574.5|82657.3|82607.3|82660.2|82610.2|82601.1|82551.1|6533
1623384000000|2021-06-11 04:00:00|82658.7|82608.7|82617.9|82567.9|82661|82619.5|82560.9|82510.9|5609
1623387600000|2021-06-11 05:00:00|82615.4|82565.4|82614.6|82564.6|82678.8|82628.8|82606.7|82556.7|7488
1623391200000|2021-06-11 06:00:00|82615.4|82565.4|82706|82656|82721.6|82671.6|82569.6|82519.6|12468
1623394800000|2021-06-11 07:00:00|82706.1|82656.1|82678.1|82653.1|82759.1|82719.3|82615|82565|14445
1623398400000|2021-06-11 08:00:00|82677.7|82652.7|82940.2|82890.2|82966.3|82916.3|82675.1|82625.1|16177
1623402000000|2021-06-11 09:00:00|82940.5|82890.5|82961.2|82911.2|83007|82964.3|82867.3|82817.3|15274
1623405600000|2021-06-11 10:00:00|82961|82911|82952.2|82927.2|83062.1|83023.2|82925.1|82883.7|16255
1623409200000|2021-06-11 11:00:00|82953.8|82928.8|83119.4|83069.4|83150.4|83120.1|82951.5|82915.2|16671
1623412800000|2021-06-11 12:00:00|83107.9|83082.9|83155.8|83130.8|83238.1|83204.2|83060.4|83021.8|15921
1623416400000|2021-06-11 13:00:00|83156.3|83131.3|83318.6|83268.6|83404.4|83363.6|83065.2|83026.2|17312
1623420000000|2021-06-11 14:00:00|83318.5|83268.5|83449.1|83399.1|83528|83478|83273.1|83226.5|19387
1623423600000|2021-06-11 15:00:00|83448.9|83398.9|83534.3|83484.3|83615.3|83575.4|83407.3|83357.3|14647
1623427200000|2021-06-11 16:00:00|83534.5|83484.5|83577.2|83527.2|83648.8|83598.8|83528.8|83479.2|9917
1623430800000|2021-06-11 17:00:00|83577.3|83527.3|83511.5|83461.5|83621.2|83571.2|83487.7|83444|7764
1623434400000|2021-06-11 18:00:00|83511.8|83461.8|83493.9|83443.9|83530.5|83491.7|83488|83441.3|7199
1623438000000|2021-06-11 19:00:00|83494.3|83444.3|83451.7|83401.7|83507.2|83467.6|83447.9|83397.9|7983
1623441600000|2021-06-11 20:00:00|83451.4|83401.4|83414.5|83364.5|83688.3|83458.5|83330.7|83098.6|13211
1623614400000|2021-06-13 20:00:00|83463.5|83393.5|83666.4|83144.4|83666.4|83393.5|83463.5|83142.2|5
1623618000000|2021-06-13 21:00:00|83666.3|83144.3|83643.5|83146.5|83708.1|83363|83424.7|83086|1180
1623621600000|2021-06-13 22:00:00|83645|83148|83386.1|83141.9|83667|83288.9|83295.2|83080.3|9653
1623625200000|2021-06-13 23:00:00|83386.2|83145.6|83546.6|83496.6|83608.6|83497.2|83313|83126.6|14778
1623628800000|2021-06-14 00:00:00|83591.7|83445.8|83541.8|83491.8|83620.7|83506.8|83487.7|83407.9|11280
1623632400000|2021-06-14 01:00:00|83542|83492|83545.8|83495.8|83628.2|83578.2|83529.2|83479.2|8743
1623636000000|2021-06-14 02:00:00|83545.9|83495.9|83500.5|83450.5|83546.9|83496.9|83497.5|83447.5|7279
1623639600000|2021-06-14 03:00:00|83500.4|83450.4|83519|83469|83572|83522|83499.1|83449.1|7140
1623643200000|2021-06-14 04:00:00|83521.5|83471.5|83378|83328|83542.5|83492.5|83369.4|83319.4|7215
1623646800000|2021-06-14 05:00:00|83378.1|83328.1|83351.5|83301.5|83393.9|83343.9|83338.3|83288.3|5747
1623650400000|2021-06-14 06:00:00|83350.9|83300.9|83400.1|83350.1|83471.3|83421.3|83322.2|83281.8|12889
1623654000000|2021-06-14 07:00:00|83392.6|83367.6|83162.6|83112.6|83410.5|83370.9|83158.3|83112.6|16489
1623657600000|2021-06-14 08:00:00|83163.4|83113.4|83272.4|83222.4|83324.2|83277.6|83114.9|83074.5|13445
1623661200000|2021-06-14 09:00:00|83273|83223|83177.1|83152.1|83277.3|83227.3|83088.8|83052.9|12753
1623664800000|2021-06-14 10:00:00|83176.7|83151.7|83090.2|83065.2|83215.8|83181.2|83036.4|83011.1|12461
1623668400000|2021-06-14 11:00:00|83089.6|83064.6|83179.7|83154.7|83281.1|83248.6|83074.8|83040.3|12413
1623672000000|2021-06-14 12:00:00|83179.6|83154.6|83182.4|83157.4|83272.1|83244.7|83144.3|83114|14941
1623675600000|2021-06-14 13:00:00|83181.8|83156.8|83213.5|83188.5|83295.1|83253|83119.9|83069.9|15053
1623679200000|2021-06-14 14:00:00|83213.8|83188.8|83106.1|83081.1|83288.7|83263.7|83035.2|83010.2|16574
1623682800000|2021-06-14 15:00:00|83106.7|83081.7|83119.4|83094.4|83176.6|83149.1|83057.9|83028.9|12345
1623686400000|2021-06-14 16:00:00|83119|83094|83257.1|83232.1|83300.1|83259.4|83116.8|83075.8|9336
1623690000000|2021-06-14 17:00:00|83258.4|83233.4|83243.5|83218.5|83303.2|83263.8|83235|83199.4|7804
1623693600000|2021-06-14 18:00:00|83243.6|83218.6|83270.5|83220.5|83295.3|83259.7|83232.2|83194.5|7380
1623697200000|2021-06-14 19:00:00|83270.3|83220.3|83188.6|83138.6|83275.5|83238|83176.9|83132.2|6778
1623700800000|2021-06-14 20:00:00|83188|83138|83147.8|83097.8|83343.4|83214.5|83147.1|82970.7|6768
1623704400000|2021-06-14 21:00:00|83149.4|83099.4|83358.2|83106|83702.7|83205.7|83132.2|82906.9|3023
1623708000000|2021-06-14 22:00:00|83355.2|83101.1|83194.5|83144.5|83522|83187.5|83134.7|83023.6|8395
1623711600000|2021-06-14 23:00:00|83233.3|83107.5|83152.3|83102.3|83264|83141.4|83125|83064.7|10631
1623715200000|2021-06-15 00:00:00|83151.1|83101.1|83249.6|83199.6|83341.8|83291.8|83127.5|83070.3|15517
1623718800000|2021-06-15 01:00:00|83251.5|83201.5|83256.1|83206.1|83286.1|83236.1|83217|83167|12621
1623722400000|2021-06-15 02:00:00|83256.2|83206.2|83231.9|83181.9|83291.4|83241.4|83193.3|83143.3|9877
1623726000000|2021-06-15 03:00:00|83231.6|83181.6|83228.1|83178.1|83313.2|83263.2|83212|83162|7375
1623729600000|2021-06-15 04:00:00|83229.9|83179.9|83213.9|83163.9|83229.9|83179.9|83207.9|83157.9|6846
1623733200000|2021-06-15 05:00:00|83215|83165|83244.3|83194.3|83248.5|83198.5|83198.2|83148.2|6923
1623736800000|2021-06-15 06:00:00|83248.8|83198.8|83228.1|83203.1|83251.8|83206.8|83098|83068.9|13905
1623740400000|2021-06-15 07:00:00|83227.4|83202.4|83046.2|82996.2|83236.6|83211.6|82952.9|82927.9|15429
1623744000000|2021-06-15 08:00:00|83046.3|82996.3|83176.1|83151.1|83196.9|83161.8|83029.2|82991.4|13989
1623747600000|2021-06-15 09:00:00|83177.9|83152.9|83194.2|83169.2|83284.2|83259.2|83173.3|83140.9|13322
1623751200000|2021-06-15 10:00:00|83193.2|83168.2|83171.3|83146.3|83218.9|83193.9|83104.6|83079.6|13627
1623754800000|2021-06-15 11:00:00|83171.2|83146.2|83165|83140|83256.7|83231.7|83120.1|83095.1|14021
1623758400000|2021-06-15 12:00:00|83164.6|83139.6|83334.9|83309.9|83393.5|83364.2|83164.6|83139.6|16585
1623762000000|2021-06-15 13:00:00|83335.2|83310.2|83241.4|83216.4|83359.4|83334.4|83216.7|83191.7|14714
1623765600000|2021-06-15 14:00:00|83239.9|83214.9|83390|83365|83435.3|83410.3|83235.7|83210.7|16538
1623769200000|2021-06-15 15:00:00|83390.3|83365.3|83482.2|83457.2|83494.3|83460|83328.1|83303.1|12843
1623772800000|2021-06-15 16:00:00|83482.3|83457.3|83371.8|83346.8|83526.4|83488.9|83339.4|83304.9|10119
1623776400000|2021-06-15 17:00:00|83371.2|83346.2|83393.2|83343.2|83418.4|83368.4|83333.4|83296.2|7981
1623780000000|2021-06-15 18:00:00|83393.8|83343.8|83346.9|83296.9|83412.4|83375.9|83333.9|83293.8|8890
1623783600000|2021-06-15 19:00:00|83347.2|83297.2|83275.4|83225.4|83379.4|83344.8|83266.5|83217.6|10454
1623787200000|2021-06-15 20:00:00|83275.7|83225.7|83278.4|83068.1|83492.2|83277.7|83158.6|82807.4|10057
1623790800000|2021-06-15 21:00:00|83250.3|83105.4|83378.8|83021|83503.9|83105.4|83250.3|82904.7|1510
1623794400000|2021-06-15 22:00:00|83378.2|83016.2|83208.3|83158.3|83416.2|83193.7|83155|83007.9|12332
1623798000000|2021-06-15 23:00:00|83206.3|83156.3|83224.5|83174.5|83256.6|83189.3|83188.5|83113|9939
1623801600000|2021-06-16 00:00:00|83225.9|83175.9|83232|83182|83237.2|83187.2|83179.5|83129.5|10798
1623805200000|2021-06-16 01:00:00|83231.9|83181.9|83221.2|83171.2|83263.3|83213.3|83211.7|83161.7|15447
1623808800000|2021-06-16 02:00:00|83221.7|83171.7|83199.8|83149.8|83288.5|83238.5|83196|83146|13921
1623812400000|2021-06-16 03:00:00|83204.5|83154.5|83167.6|83117.6|83233.6|83183.6|83105.1|83055.1|15284
1623816000000|2021-06-16 04:00:00|83167.8|83117.8|83158.8|83108.8|83203.2|83153.2|83148.2|83098.2|11507
1623819600000|2021-06-16 05:00:00|83158.7|83108.7|83265.4|83215.4|83293.8|83243.8|83143.2|83093.2|15437
1623823200000|2021-06-16 06:00:00|83262.3|83212.3|83371.5|83346.5|83373.2|83348.2|83236.3|83187|15810
1623826800000|2021-06-16 07:00:00|83370.7|83345.7|83356.7|83331.7|83435|83410|83328.8|83303.8|16189
1623830400000|2021-06-16 08:00:00|83356|83331|83410.9|83385.9|83431.9|83403.3|83331.3|83296.8|15608
1623834000000|2021-06-16 09:00:00|83411.7|83386.7|83456.2|83431.2|83475|83439.5|83394.5|83365.6|14552
1623837600000|2021-06-16 10:00:00|83456.1|83431.1|83522.1|83497.1|83528|83499.3|83415.2|83390.2|13809
1623841200000|2021-06-16 11:00:00|83523.9|83498.9|83523.6|83498.6|83582.6|83548.3|83461.1|83436.1|15749
1623844800000|2021-06-16 12:00:00|83523.1|83498.1|83649|83624|83684|83658|83480.6|83455.6|16275
1623848400000|2021-06-16 13:00:00|83650.2|83625.2|83751.7|83726.7|83892|83862.8|83633|83600.1|16170
1623852000000|2021-06-16 14:00:00|83751.9|83726.9|83858.8|83833.8|83869.8|83844.8|83697.2|83664.6|17937
1623855600000|2021-06-16 15:00:00|83860.1|83835.1|83732.1|83707.1|83875.9|83838|83653.1|83628.1|15040
1623859200000|2021-06-16 16:00:00|83731.4|83706.4|83833|83808|83914.1|83869.5|83686.7|83651.2|12755
1623862800000|2021-06-16 17:00:00|83833.9|83808.9|83917.1|83700.7|83917.1|83879.9|83833.8|83700.7|10948
1623866400000|2021-06-16 18:00:00|83932.4|83722.4|84859.4|84809.4|85006.8|84956.8|83932.4|83564|26916
1623870000000|2021-06-16 19:00:00|84861.5|84811.5|84875.6|84825.6|84890.2|84840.2|84546.7|84414.7|22739
1623873600000|2021-06-16 20:00:00|84876.1|84826.1|84860|84654.3|85003.2|84953.2|84620.4|84570.4|19219
1623877200000|2021-06-16 21:00:00|84884.7|84635.9|85057|84699.2|85140.8|84732|84851|84493.4|3291
1623880800000|2021-06-16 22:00:00|85051.9|84698.8|84743|84693|85062|84864.7|84734.7|84675.9|9799
1623884400000|2021-06-16 23:00:00|84747.6|84697.6|84760.5|84710.5|84808.4|84758.4|84742.2|84692.2|10569
1623888000000|2021-06-17 00:00:00|84757.7|84707.7|84796.4|84746.4|84847.5|84797.5|84740.5|84690.5|16406
1623891600000|2021-06-17 01:00:00|84796.8|84746.8|84684.6|84634.6|84801.1|84751.1|84649.2|84599.2|15611
1623895200000|2021-06-17 02:00:00|84684.5|84634.5|84635.1|84585.1|84687.7|84637.7|84611.5|84561.5|12289
1623898800000|2021-06-17 03:00:00|84635.6|84585.6|84650.4|84600.4|84655.3|84605.3|84607.8|84557.8|9582
1623902400000|2021-06-17 04:00:00|84650.5|84600.5|84599.5|84549.5|84663.8|84613.8|84590|84540|8065
1623906000000|2021-06-17 05:00:00|84599.7|84549.7|84594.8|84544.8|84631.2|84581.2|84548.2|84498.2|12911
1623909600000|2021-06-17 06:00:00|84596.8|84546.8|84906.9|84881.9|85019.8|84994.8|84576.8|84538.5|20467
1623913200000|2021-06-17 07:00:00|84905.3|84880.3|85100.1|84603.1|85362.9|85208.4|84722.2|84492.3|22236
1623916800000|2021-06-17 08:00:00|85103.2|84606.2|85208.9|85158.9|85520.5|85470.5|84642.6|84519.9|21604
1623920400000|2021-06-17 09:00:00|85210.1|85160.1|85199.7|85174.7|85232|85187.8|84902.2|84867.2|20319
1623924000000|2021-06-17 10:00:00|85199|85174|85667.9|85642.9|85711.6|85679.5|85178.2|85134.6|20494
1623927600000|2021-06-17 11:00:00|85667.5|85642.5|85417.9|85367.9|85679.9|85642.5|85402.1|85355.4|21865
1623931200000|2021-06-17 12:00:00|85416.7|85366.7|85447.4|85397.4|85503.9|85469.1|85241.5|85211.7|21492
1623934800000|2021-06-17 13:00:00|85446.9|85396.9|85165.6|85115.6|85460.4|85424.1|84895.1|84869.5|17421
1623938400000|2021-06-17 14:00:00|85151.9|85126.9|85011.7|84986.7|85194.1|85150.8|84946.4|84921.4|14317
1623942000000|2021-06-17 15:00:00|85010.9|84985.9|85435.4|85385.4|85488.4|85451.1|84935.6|84910.6|13727
1623945600000|2021-06-17 16:00:00|85435.9|85385.9|85627.3|85577.3|85751.7|85710.7|85425.6|85375.6|12521
1623949200000|2021-06-17 17:00:00|85614.1|85589.1|85387.1|85362.1|85628.4|85591.2|85363.1|85324.3|11456
1623952800000|2021-06-17 18:00:00|85386.6|85361.6|85458.2|85433.2|85472.9|85434.8|85354.1|85315.1|9992
1623956400000|2021-06-17 19:00:00|85457.5|85432.5|85568.9|85518.9|85736.7|85555.1|85438.5|85349.8|10720
1623960000000|2021-06-17 20:00:00|85566|85516|85583.3|85411|85704.7|85574.7|85515.5|85249.4|9256
1623963600000|2021-06-17 21:00:00|85567.2|85426.3|85594|85188.5|85796.1|85432|85549.9|85107.1|971
1623967200000|2021-06-17 22:00:00|85587.4|85193.2|85437.7|85387.7|85627.2|85402.5|85414.9|85175.1|7805
1623970800000|2021-06-17 23:00:00|85436.4|85386.4|85458.9|85408.9|85461.9|85411.9|85413.8|85363.8|10637
1623974400000|2021-06-18 00:00:00|85460.5|85410.5|85429.7|85379.7|85563.7|85482.1|85391.1|85292|12299
1623978000000|2021-06-18 01:00:00|85427.3|85377.3|85396.6|85346.6|85472.2|85422.2|85376.5|85326.5|10192
1623981600000|2021-06-18 02:00:00|85396.7|85346.7|85378.3|85328.3|85428.2|85378.2|85350.4|85300.4|10443
1623985200000|2021-06-18 03:00:00|85378.5|85328.5|85351.9|85301.9|85428.8|85378.8|85339.2|85289.2|8398
1623988800000|2021-06-18 04:00:00|85352.1|85302.1|85436.4|85386.4|85438.7|85388.7|85350.7|85300.7|7067
1623992400000|2021-06-18 05:00:00|85436.7|85386.7|85516.1|85466.1|85669.5|85619.5|85419.3|85369.3|12670
1623996000000|2021-06-18 06:00:00|85514.6|85464.6|85822.2|85797.2|85854.1|85815.4|85480.1|85430.1|12450
1623999600000|2021-06-18 07:00:00|85821.1|85796.1|85744.6|85694.6|85826.9|85801.9|85570.7|85527.1|13193
1624003200000|2021-06-18 08:00:00|85745.3|85695.3|85782.7|85757.7|85813.6|85782|85551.7|85507.6|13037
1624006800000|2021-06-18 09:00:00|85782.5|85757.5|85803.1|85778.1|85954.2|85904.2|85675.1|85650.1|11709
1624010400000|2021-06-18 10:00:00|85801.9|85776.9|85989|85964|86054.3|86019.3|85801.8|85766.2|12004
1624014000000|2021-06-18 11:00:00|85990.7|85965.7|86146.9|86121.9|86316.9|86291.9|85989.6|85964.6|12107
1624017600000|2021-06-18 12:00:00|86147.2|86122.2|86410.9|86385.9|86842.7|86792.9|86146.4|86121.4|14539
1624021200000|2021-06-18 13:00:00|86408.9|86383.9|86526.6|86476.6|86654.6|86604.6|86395.2|86352.5|14192
1624024800000|2021-06-18 14:00:00|86517.1|86492.1|87020.8|86970.8|87064.5|87036.9|86510.8|86479.9|14858
1624028400000|2021-06-18 15:00:00|87009.4|86984.4|86795.7|86770.7|87039.6|87003.4|86755.8|86719.2|14186
1624032000000|2021-06-18 16:00:00|86809.5|86759.5|86797.1|86747.1|86853.4|86803.4|86679.4|86629.4|11474
1624035600000|2021-06-18 17:00:00|86797.3|86747.3|86648.6|86623.6|86804.1|86765.8|86591|86541|10445
1624039200000|2021-06-18 18:00:00|86663.5|86613.5|86718.5|86668.5|86723.8|86673.8|86594.3|86544.3|11085
1624042800000|2021-06-18 19:00:00|86719|86669|86742.1|86692.1|86749.7|86704.1|86623.1|86573.1|12555
1624046400000|2021-06-18 20:00:00|86740.8|86690.8|86715.3|86665.3|86882|86744.1|86676|86456|7395
1624219200000|2021-06-20 20:00:00|86906.7|86384.7|86909|86387|86966.8|86454|86880.6|86384|33
1624222800000|2021-06-20 21:00:00|86917.6|86395.6|86861.5|86364.5|86963.4|86655.6|86705.4|86278.9|966
1624226400000|2021-06-20 22:00:00|86861|86364|86796.4|86635.4|86936.6|86675.5|86762.1|86361.9|10056
1624230000000|2021-06-20 23:00:00|86795.2|86634.2|86684.3|86634.3|86805.4|86689.8|86564.9|86402.5|11299
1624233600000|2021-06-21 00:00:00|86684.2|86634.2|86661.8|86611.8|86719.1|86669.1|86610.1|86560.1|8639
1624237200000|2021-06-21 01:00:00|86661.4|86611.4|86732.5|86682.5|86769.2|86719.2|86624.1|86574.1|10837
1624240800000|2021-06-21 02:00:00|86732.8|86682.8|86623.7|86573.7|86739.9|86689.9|86553|86503|12029
1624244400000|2021-06-21 03:00:00|86623.6|86573.6|86845.7|86795.7|86864.7|86814.7|86617.1|86567.1|11981
1624248000000|2021-06-21 04:00:00|86845.4|86795.4|86791.3|86741.3|86928.4|86878.4|86782.5|86732.5|9748
1624251600000|2021-06-21 05:00:00|86793.4|86743.4|86834|86784|86929|86879|86793.4|86743.4|9727
1624255200000|2021-06-21 06:00:00|86832.8|86782.8|86688.9|86663.9|86847.9|86797.9|86561.4|86526.2|12756
1624258800000|2021-06-21 07:00:00|86688.8|86663.8|86711.8|86661.8|87224.4|87174.4|86615.8|86580.6|13699
1624262400000|2021-06-21 08:00:00|86699.9|86674.9|86609.9|86584.9|86785.1|86750.4|86607.6|86572.5|13082
1624266000000|2021-06-21 09:00:00|86609.8|86584.8|86435.7|86410.7|86647.1|86619|86433.1|86397.1|12654
1624269600000|2021-06-21 10:00:00|86436.1|86411.1|86454.9|86404.9|86777.9|86732.7|86400|86360.6|12760
1624273200000|2021-06-21 11:00:00|86455|86405|86359.5|86334.5|86573.8|86548.8|86346.1|86315|12890
1624276800000|2021-06-21 12:00:00|86359.2|86334.2|86447.9|86422.9|86540.8|86515.8|86354.4|86329.2|12996
1624280400000|2021-06-21 13:00:00|86444.3|86419.3|86140.3|86090.3|86455.5|86424.2|86101.9|86061.9|15462
1624284000000|2021-06-21 14:00:00|86140.4|86090.4|85950.8|85925.8|86149.9|86121|85879.8|85839.6|21756
1624287600000|2021-06-21 15:00:00|85951.7|85926.7|85835.4|85810.4|85963.6|85938.1|85683.7|85635.1|19233
1624291200000|2021-06-21 16:00:00|85835.3|85810.3|85762.7|85737.7|85848.4|85810.6|85667.1|85617.1|14942
1624294800000|2021-06-21 17:00:00|85762.6|85737.6|85756.5|85706.5|85814.7|85776.6|85723.7|85673.7|14212
1624298400000|2021-06-21 18:00:00|85757.2|85707.2|85856|85806|85856|85808.9|85740.4|85694.2|16574
1624302000000|2021-06-21 19:00:00|85856.9|85806.9|85826.4|85776.4|85864.8|85814.8|85732.6|85682.6|16716
1624305600000|2021-06-21 20:00:00|85826.6|85776.6|85853.5|85678.3|85999.3|85802.2|85717.1|85577|12850
1624309200000|2021-06-21 21:00:00|85846.4|85676.7|85873.1|85658.2|86176.4|85758.2|85789.4|85524.1|1793
1624312800000|2021-06-21 22:00:00|85870.4|85653.9|85819.7|85769.7|85877.9|85774.9|85775.8|85652.5|11264
1624316400000|2021-06-21 23:00:00|85818.7|85768.7|85848.5|85798.5|85868.8|85818.8|85742.5|85692.5|18531
1624320000000|2021-06-22 00:00:00|85848.3|85798.3|85889.3|85839.3|85912.3|85862.3|85786.6|85736.6|10753
1624323600000|2021-06-22 01:00:00|85889.6|85839.6|85955.9|85905.9|86010.2|85960.2|85870|85820|13913
1624327200000|2021-06-22 02:00:00|85956|85906|85937.8|85887.8|86010.2|85960.2|85910.3|85860.3|13905
1624330800000|2021-06-22 03:00:00|85937.7|85887.7|85902.4|85852.4|85947.8|85897.8|85867.2|85817.2|9892
1624334400000|2021-06-22 04:00:00|85902.3|85852.3|85950.1|85900.1|85954|85904|85892.8|85842.8|7796
1624338000000|2021-06-22 05:00:00|85950.8|85900.8|86053.5|86003.5|86074.9|86024.9|85889.8|85839.8|14401
1624341600000|2021-06-22 06:00:00|86053.3|86003.3|85855.2|85805.2|86062.3|86022.4|85772.3|85733.5|17500
1624345200000|2021-06-22 07:00:00|85854.3|85804.3|86078|86053|86132.8|86087.4|85804.1|85758.8|21066
1624348800000|2021-06-22 08:00:00|86076.9|86051.9|86080.9|86030.9|86178.8|86128.8|85998.9|85948.9|18623
1624352400000|2021-06-22 09:00:00|86080.7|86030.7|86095.9|86070.9|86168.5|86136.2|85991.1|85966.1|18351
1624356000000|2021-06-22 10:00:00|86095.5|86070.5|85948.2|85923.2|86098.3|86073.3|85888.9|85848.6|16358
1624359600000|2021-06-22 11:00:00|85948.4|85923.4|85890.1|85865.1|85997.2|85960.6|85830.4|85805.4|17059
1624363200000|2021-06-22 12:00:00|85890.2|85865.2|86075.3|86050.3|86152.5|86116.2|85846.5|85821.5|18710
1624366800000|2021-06-22 13:00:00|86075.8|86050.8|86036.9|85986.9|86127.6|86085.7|85893.8|85848.1|18353
1624370400000|2021-06-22 14:00:00|86040.3|85990.3|85974.3|85949.3|86106.7|86067.4|85824.6|85789.5|20245
1624374000000|2021-06-22 15:00:00|85975.4|85950.4|85751.8|85726.8|85988.6|85952.5|85695.5|85660|18153
1624377600000|2021-06-22 16:00:00|85751.7|85726.7|85533.8|85483.8|85769.4|85731.9|85463.2|85413.2|17296
1624381200000|2021-06-22 17:00:00|85531|85481|85452.3|85402.3|85536.9|85486.9|85374.8|85331.2|13869
1624384800000|2021-06-22 18:00:00|85452|85402|85359|85309|85454.9|85404.9|85251.9|85204.8|14777
1624388400000|2021-06-22 19:00:00|85360.3|85310.3|85389.2|85339.2|85459.9|85403.5|85072.2|85022.2|18869
1624392000000|2021-06-22 20:00:00|85388.6|85338.6|85474.7|85263.8|85723.9|85456.6|85323.3|85226.8|16996
1624395600000|2021-06-22 21:00:00|85469|85281|85559|85147.3|85644.2|85289.9|85434.5|84937.5|1516
1624399200000|2021-06-22 22:00:00|85538.6|85141.5|85420.4|85370.4|85576.9|85384.4|85368.8|85125.6|16251
1624402800000|2021-06-22 23:00:00|85420.5|85370.5|85413|85363|85475.7|85425.7|85369.9|85304.7|12777
1624406400000|2021-06-23 00:00:00|85412.3|85362.3|85454.7|85404.7|85465.5|85422.4|85363.1|85313.1|12253
1624410000000|2021-06-23 01:00:00|85454.6|85404.6|85620.3|85570.3|85657.7|85597.2|85421.2|85371.2|17747
1624413600000|2021-06-23 02:00:00|85623.3|85573.3|85576.2|85526.2|85747.4|85629.2|85480.7|85409.8|15477
1624417200000|2021-06-23 03:00:00|85575.3|85525.3|85586.1|85536.1|85784.9|85577.5|85494|85444|11699
1624420800000|2021-06-23 04:00:00|85586|85536|85623|85573|85716.3|85573.5|85562.9|85512.9|8519
1624424400000|2021-06-23 05:00:00|85622.6|85572.6|85523.1|85473.1|85757.6|85617.3|85518.1|85468.1|12095
1624428000000|2021-06-23 06:00:00|85528.5|85478.5|85315.1|85265.1|85576.4|85545.2|85195.8|85158.7|17522
1624431600000|2021-06-23 07:00:00|85319.5|85269.5|85155.4|85105.4|85517.3|85467.3|85144.7|85094.7|19362
1624435200000|2021-06-23 08:00:00|85156.6|85106.6|85019.4|84994.4|85166.5|85120.9|84906.5|84864.5|19374
1624438800000|2021-06-23 09:00:00|85019.2|84994.2|85152.8|85127.8|85206.4|85162.4|84934.1|84899.4|17157
1624442400000|2021-06-23 10:00:00|85152|85127|85280.3|85255.3|85316.8|85276.8|85054.1|85010.7|16356
1624446000000|2021-06-23 11:00:00|85279.9|85254.9|85269.4|85219.4|85407|85369.9|85164.2|85126.2|18017
1624449600000|2021-06-23 12:00:00|85269.2|85219.2|85081.8|85056.8|85321.8|85272.1|85054.8|85019|18792
1624453200000|2021-06-23 13:00:00|85082.2|85057.2|84821.5|84796.5|85138.6|85104.7|84818|84782|16429
1624456800000|2021-06-23 14:00:00|84822.1|84797.1|85045.9|85020.9|85071.6|85046.6|84813.3|84782|13315
1624460400000|2021-06-23 15:00:00|85044.9|85019.9|85087.6|85062.6|85200.5|85165.1|85033|85008|12144
1624464000000|2021-06-23 16:00:00|85088|85063|85282.5|85232.5|85315.7|85269.6|85059.8|85015.8|10897
1624467600000|2021-06-23 17:00:00|85283.4|85233.4|85295.9|85270.9|85346.8|85306.8|85224.3|85174.3|10704
1624471200000|2021-06-23 18:00:00|85296.4|85271.4|85358.9|85308.9|85365.9|85329.4|85277.3|85238.8|8944
1624474800000|2021-06-23 19:00:00|85358.8|85308.8|85412|85362|85476.1|85426.1|85349|85306.7|10641
1624478400000|2021-06-23 20:00:00|85413.3|85363.3|85377.2|85327.2|85475.5|85384.5|85336.4|85229|10168
1624482000000|2021-06-23 21:00:00|85378.1|85328.1|85504|85142|85634.9|85335|85376.6|85005|1453
1624485600000|2021-06-23 22:00:00|85509.7|85116.9|85398.3|85348.3|85538.1|85365.6|85365|85111.3|11140
1624489200000|2021-06-23 23:00:00|85397.5|85347.5|85399.4|85349.4|85441.1|85391.1|85387.3|85337.3|9319
1624492800000|2021-06-24 00:00:00|85402.8|85352.8|85372|85322|85414.4|85364.4|85317.3|85267.3|10549
1624496400000|2021-06-24 01:00:00|85372.4|85322.4|85376.8|85326.8|85473.3|85423.3|85355.9|85305.9|11589
1624500000000|2021-06-24 02:00:00|85376.5|85326.5|85394.2|85344.2|85496.6|85446.6|85357.3|85307.3|11662
1624503600000|2021-06-24 03:00:00|85395.5|85345.5|85413|85363|85457.6|85407.6|85375.1|85325.1|8684
1624507200000|2021-06-24 04:00:00|85412.8|85362.8|85399.9|85349.9|85422.4|85372.4|85378.2|85328.2|6957
1624510800000|2021-06-24 05:00:00|85400.1|85350.1|85427.4|85377.4|85509.6|85459.6|85361.5|85311.5|9103
1624514400000|2021-06-24 06:00:00|85431.9|85381.9|85294.5|85244.5|85478.5|85428.5|85182.8|85141.9|11631
1624518000000|2021-06-24 07:00:00|85293.9|85243.9|85232.1|85182.1|85294|85256.7|85081.1|85045.6|12065
1624521600000|2021-06-24 08:00:00|85232.9|85182.9|85015.4|84990.4|85261.7|85225.1|84961.8|84921.1|12131
1624525200000|2021-06-24 09:00:00|85015.5|84990.5|85053.6|85028.6|85278.8|85240.8|84999|84974|12305
1624528800000|2021-06-24 10:00:00|85054.9|85029.9|85057.1|85007.1|85098.6|85073.6|84921.2|84891.1|11642
1624532400000|2021-06-24 11:00:00|85057.2|85007.2|85195|85145|85230|85205|85031.5|84995.8|13101
1624536000000|2021-06-24 12:00:00|85192.6|85142.6|85079.8|85054.8|85262.1|85237.1|85022.8|84996.5|12972
1624539600000|2021-06-24 13:00:00|85078.4|85053.4|85055.8|85030.8|85204.2|85169.8|84993.1|84954.2|14724
1624543200000|2021-06-24 14:00:00|85056.1|85031.1|85233.4|85183.4|85284.5|85243|85028.6|84996.9|19927
1624546800000|2021-06-24 15:00:00|85233.3|85183.3|85188.2|85138.2|85238.2|85188.2|85113|85065.8|16590
1624550400000|2021-06-24 16:00:00|85187.7|85137.7|85105.1|85055.1|85198.4|85149.4|85019.5|84977.5|13570
1624554000000|2021-06-24 17:00:00|85105.5|85055.5|85079.1|85029.1|85125|85076.9|85052|85003.1|12591
1624557600000|2021-06-24 18:00:00|85079.5|85029.5|85054.4|85004.4|85170.7|85029.6|84986.2|84936.2|14286
1624561200000|2021-06-24 19:00:00|85054.1|85004.1|85048.6|84998.6|85075.2|85034.6|85026.4|84982|13661
1624564800000|2021-06-24 20:00:00|85047.7|84997.7|85024.8|84974.8|85401.2|85060|84938|84855.7|15115
1624568400000|2021-06-24 21:00:00|85024.1|84974.1|85208.9|84914.6|85356.7|84989.7|85024.1|84756.8|1317
1624572000000|2021-06-24 22:00:00|85184|84900.1|85077.2|84924.2|85255.7|84987|85000.2|84846.7|12013
1624575600000|2021-06-24 23:00:00|85081.4|84916|85073.9|85023.9|85098|85029.4|85007.7|84915.3|17800
1624579200000|2021-06-25 00:00:00|85073.3|85023.3|85042.3|84992.3|85083.7|85033.7|85020.2|84970.2|18173
1624582800000|2021-06-25 01:00:00|85042.4|84992.4|84916.7|84866.7|85044.8|84994.8|84879.3|84829.3|16426
1624586400000|2021-06-25 02:00:00|84917.3|84867.3|84918.3|84868.3|84939.7|84889.7|84869.2|84819.2|18040
1624590000000|2021-06-25 03:00:00|84918.4|84868.4|84914.1|84864.1|84927.3|84877.3|84885.3|84835.3|16557
1624593600000|2021-06-25 04:00:00|84915.3|84865.3|84962.2|84912.2|84965.2|84915.2|84910.7|84860.7|8617
1624597200000|2021-06-25 05:00:00|84962.1|84912.1|84939.8|84889.8|84985.7|84936.7|84913.4|84874.7|11741
1624600800000|2021-06-25 06:00:00|84940.3|84890.3|84908.3|84883.3|84984.6|84934.6|84797.6|84758.8|16601
1624604400000|2021-06-25 07:00:00|84908.7|84883.7|84837.8|84787.8|85046.5|84998.7|84774.4|84729|18988
1624608000000|2021-06-25 08:00:00|84838.1|84788.1|84871.2|84846.2|84923.6|84895.4|84801.6|84776.6|17548
1624611600000|2021-06-25 09:00:00|84871.1|84846.1|84937.4|84912.4|84968.1|84935|84861.7|84835.9|16103
1624615200000|2021-06-25 10:00:00|84935.7|84910.7|84888.7|84863.7|84985.8|84960.8|84856.8|84821.9|16198
1624618800000|2021-06-25 11:00:00|84888.3|84863.3|84867.2|84842.2|85005.7|84979|84861.6|84834.5|15856
1624622400000|2021-06-25 12:00:00|84869.1|84844.1|84670.8|84645.8|84903.7|84873.5|84613.1|84577.6|20330
1624626000000|2021-06-25 13:00:00|84670.7|84645.7|84601.1|84551.1|84709.7|84682.7|84569|84535.5|17391
1624629600000|2021-06-25 14:00:00|84602.4|84552.4|84770.9|84745.9|84793.5|84759.9|84528.5|84503.5|20972
1624633200000|2021-06-25 15:00:00|84770|84745|84931.8|84906.8|85013.9|84978|84745|84720|19583
1624636800000|2021-06-25 16:00:00|84931.7|84906.7|84946.6|84896.6|85023.2|84984.5|84897.8|84859.8|12247
1624640400000|2021-06-25 17:00:00|84946.8|84896.8|84990.9|84965.9|85024.5|84989.1|84924.3|84884.3|11860
1624644000000|2021-06-25 18:00:00|84991|84966|85005.4|84955.4|85037.9|84999.1|84959.6|84909.6|12427
1624647600000|2021-06-25 19:00:00|85004.2|84954.2|84952.7|84902.7|85019.1|84969.1|84918.9|84868.9|13594
1624651200000|2021-06-25 20:00:00|84954|84904|85224|84832|85456.5|85073.1|84871.1|84665.4|10112
1624824000000|2021-06-27 20:00:00|85132.1|84666.4|84974.4|84904.4|85164|84904.4|84942.5|84587.6|25
1624827600000|2021-06-27 21:00:00|85154|84777|84936.7|84886.7|85202|84960.2|84934.4|84630.3|948
1624831200000|2021-06-27 22:00:00|84936.4|84886.4|85039.7|84842.4|85130.5|85006.4|84917.4|84806.2|13352
1624834800000|2021-06-27 23:00:00|85034.1|84845.1|84996.1|84846.1|85099.6|84930.1|84940.6|84763.6|22835
1624838400000|2021-06-28 00:00:00|85002.1|84854.2|84995|84945|85084.1|85002.6|84961.8|84811.5|11764
1624842000000|2021-06-28 01:00:00|84994.6|84944.6|85065|85015|85083.7|85033.7|84970.5|84920.5|16409
1624845600000|2021-06-28 02:00:00|85065.2|85015.2|85079.5|85029.5|85115.7|85065.7|85065.1|85015.1|13920
1624849200000|2021-06-28 03:00:00|85081.6|85031.6|85068.4|85018.4|85111.7|85061.7|85060.1|85010.1|8674
1624852800000|2021-06-28 04:00:00|85068.5|85018.5|85126|85076|85130.4|85080.4|85064.5|85014.5|9079
1624856400000|2021-06-28 05:00:00|85124|85074|85094.4|85044.4|85136.9|85086.9|85068.4|85024.9|10219
1624860000000|2021-06-28 06:00:00|85095|85045|85162.6|85137.6|85162.8|85137.8|85032.2|85003.1|15431
1624863600000|2021-06-28 07:00:00|85162.4|85137.4|84940|84915|85207.7|85170.6|84878|84828|18868
1624867200000|2021-06-28 08:00:00|84939.9|84914.9|85093.5|85068.5|85201.3|85166.9|84895.5|84870.5|19609
1624870800000|2021-06-28 09:00:00|85093.1|85068.1|85214.7|85189.7|85227.3|85202.3|85067.8|85031.6|17234
1624874400000|2021-06-28 10:00:00|85214.9|85189.9|85166.1|85141.1|85309.7|85284.7|85136.3|85111.3|15200
1624878000000|2021-06-28 11:00:00|85165.3|85140.3|85466.9|85441.9|85505.5|85480.5|85161.2|85136.2|18247
1624881600000|2021-06-28 12:00:00|85467.8|85442.8|85226.8|85201.8|85511.2|85486.2|85181.8|85156.8|18333
1624885200000|2021-06-28 13:00:00|85227.2|85202.2|85207.2|85182.2|85399.4|85374.4|85196.4|85160.2|16952
1624888800000|2021-06-28 14:00:00|85208|85183|85306.2|85281.2|85355.1|85318.9|85148.9|85123.9|21379
1624892400000|2021-06-28 15:00:00|85307.7|85282.7|85213.4|85188.4|85372.2|85347.2|85205.7|85172.6|18089
1624896000000|2021-06-28 16:00:00|85213.1|85188.1|85336.5|85311.5|85396.9|85354|85202.2|85166.4|12955
1624899600000|2021-06-28 17:00:00|85336.9|85311.9|85274.4|85249.4|85349.4|85322.4|85199.9|85158.5|12958
1624903200000|2021-06-28 18:00:00|85274.7|85249.7|85278.3|85253.3|85317.2|85282.8|85194.9|85150.3|13558
1624906800000|2021-06-28 19:00:00|85278.4|85253.4|85292.9|85267.9|85342.1|85292.1|85254.1|85217.4|11906
1624910400000|2021-06-28 20:00:00|85293.5|85268.5|85403.5|85195.5|85416|85273.7|85263.7|85123.9|10035
1624914000000|2021-06-28 21:00:00|85416.3|85123.7|85401.6|85109.2|85473.6|85185.2|85336.7|85036.2|1814
1624917600000|2021-06-28 22:00:00|85388.1|85128.6|85274.7|85224.7|85403.2|85229.4|85225.2|85117|8895
1624921200000|2021-06-28 23:00:00|85270.1|85220.1|85260.6|85210.6|85318.3|85268.3|85211.5|85161.5|12208
1624924800000|2021-06-29 00:00:00|85262.3|85212.3|85314.4|85264.4|85345.2|85295.2|85211|85161|17895
1624928400000|2021-06-29 01:00:00|85314.3|85264.3|85380.7|85330.7|85385.7|85335.7|85262.3|85212.3|18697
1624932000000|2021-06-29 02:00:00|85380.6|85330.6|85401.7|85351.7|85407.5|85357.5|85349.1|85299.1|9918
1624935600000|2021-06-29 03:00:00|85400.9|85350.9|85483.4|85433.4|85510.2|85464.2|85391.2|85341.2|10141
1624939200000|2021-06-29 04:00:00|85483.7|85433.7|85488.2|85438.2|85498.4|85449.6|85456.2|85406.2|8972
1624942800000|2021-06-29 05:00:00|85488.4|85438.4|85230.5|85180.5|85490.1|85440.1|85227.1|85177.1|11503
1624946400000|2021-06-29 06:00:00|85230.6|85180.6|85434.1|85409.1|85481.3|85450.1|85212.8|85180.4|16902
1624950000000|2021-06-29 07:00:00|85434.7|85409.7|85574.5|85549.5|85631.7|85597.2|85358.9|85333.9|19166
1624953600000|2021-06-29 08:00:00|85574.2|85549.2|85747.9|85722.9|85835.8|85810.8|85538.7|85506|19910
1624957200000|2021-06-29 09:00:00|85747.4|85722.4|85676.4|85651.4|85787.7|85751.3|85580.7|85555.7|17096
1624960800000|2021-06-29 10:00:00|85676.8|85651.8|85773|85748|85840.2|85815.2|85578.9|85553.9|11406
1624964400000|2021-06-29 11:00:00|85666.5|85641.5|85810.2|85760.2|85810.2|85776.2|85661.3|85636.3|18034
1624968000000|2021-06-29 12:00:00|85791.8|85766.8|85740.8|85715.8|85832.1|85807.1|85696.5|85668.8|20067
1624971600000|2021-06-29 13:00:00|85741|85716|85739.4|85689.4|85795.9|85770.9|85508.1|85483.1|16897
1624975200000|2021-06-29 14:00:00|85732.9|85682.9|85585.3|85560.3|85787|85749.5|85533.7|85508.7|20549
1624978800000|2021-06-29 15:00:00|85585.5|85560.5|85492.2|85467.2|85590.6|85565.6|85464.2|85431.7|17892
1624982400000|2021-06-29 16:00:00|85491.8|85466.8|85608.6|85583.6|85617.4|85589.3|85473.9|85432.9|13779
1624986000000|2021-06-29 17:00:00|85610.1|85585.1|85649.5|85599.5|85689.1|85649.4|85604.1|85579.1|10972
1624989600000|2021-06-29 18:00:00|85651.9|85601.9|85624.7|85599.7|85673.6|85634.5|85566|85527.9|11233
1624993200000|2021-06-29 19:00:00|85623.9|85598.9|85612|85587|85707.4|85670.2|85601|85558.9|13832
1624996800000|2021-06-29 20:00:00|85613.7|85588.7|85714.9|85505.5|85736.7|85607.6|85585.8|85493.5|9564
1625000400000|2021-06-29 21:00:00|85743.3|85479.6|85725.6|85503.8|85910.3|85583.7|85663.4|85400.8|2532
1625004000000|2021-06-29 22:00:00|85726|85502.3|85593|85543|85742.9|85599.6|85575.1|85476.2|18598
1625007600000|2021-06-29 23:00:00|85595.8|85545.8|85628.5|85578.5|85650.9|85600.9|85578.6|85528.6|17263
1625011200000|2021-06-30 00:00:00|85628.2|85578.2|85611.4|85561.4|85644.4|85594.4|85516.1|85466.1|20978
1625014800000|2021-06-30 01:00:00|85610.3|85560.3|85576.7|85526.7|85655.4|85605.4|85554.7|85504.7|18520
1625018400000|2021-06-30 02:00:00|85576.8|85526.8|85590.1|85540.1|85605.1|85555.1|85538.9|85488.9|17378
1625022000000|2021-06-30 03:00:00|85589.9|85539.9|85612.3|85562.3|85645.6|85595.6|85586.6|85536.6|13057
1625025600000|2021-06-30 04:00:00|85612|85562|85621.5|85571.5|85636.8|85586.8|85577.8|85527.8|12775
1625029200000|2021-06-30 05:00:00|85620.5|85570.5|85670.7|85620.7|85673.6|85623.6|85558.8|85508.8|11002
1625032800000|2021-06-30 06:00:00|85672|85622|85614.6|85589.6|85717.5|85678.9|85544.4|85519.4|15750
1625036400000|2021-06-30 07:00:00|85615.4|85590.4|85574.1|85549.1|85697|85672|85509.7|85484|18367
1625040000000|2021-06-30 08:00:00|85574.8|85549.8|85795.8|85745.8|85833.6|85808.6|85537.8|85512.8|19432
1625043600000|2021-06-30 09:00:00|85795.9|85745.9|85729.1|85704.1|85893.3|85862|85647.1|85622.1|17808
1625047200000|2021-06-30 10:00:00|85728.8|85703.8|85617.4|85592.4|85763.1|85738.1|85571.9|85545.6|16275
1625050800000|2021-06-30 11:00:00|85617.6|85592.6|85469.3|85444.3|85687.2|85662.2|85455.9|85430.9|17039
1625054400000|2021-06-30 12:00:00|85469.1|85444.1|85745.8|85720.8|85768.4|85743.4|85465.7|85440.7|19227
1625058000000|2021-06-30 13:00:00|85746|85721|85760.7|85735.7|85851.6|85826.6|85691.1|85652.7|16183
1625061600000|2021-06-30 14:00:00|85760.4|85735.4|86013.4|85988.4|86187.3|86157.1|85757.8|85732.8|13662
1625065200000|2021-06-30 15:00:00|86016.9|85991.9|86178.6|86153.6|86284.3|86259.3|85984.7|85950.1|13049
1625068800000|2021-06-30 16:00:00|86179.1|86154.1|86168.1|86143.1|86229.9|86180.2|86043|86010.6|11305
1625072400000|2021-06-30 17:00:00|86167.6|86142.6|86164.8|86139.8|86217.7|86186.3|86104.7|86073.4|9585
1625076000000|2021-06-30 18:00:00|86166|86141|86229.3|86204.3|86242.2|86205.9|86155.7|86106.5|9394
1625079600000|2021-06-30 19:00:00|86230.9|86205.9|86111.9|86086.9|86280.3|86241|85990.9|85940.9|9918
1625083200000|2021-06-30 20:00:00|86114.6|86089.6|86125.4|85967|86161.9|86096.6|86033.8|85880.6|10342
1625086800000|2021-06-30 21:00:00|86120.2|85949.7|86200.8|85967.4|86296.6|86023|86120.2|85876|2069
1625090400000|2021-06-30 22:00:00|86206.9|85968.3|86106.8|86056.8|86212.9|86083|86065.4|85933.5|10645
1625094000000|2021-06-30 23:00:00|86106.5|86056.5|86111.2|86061.2|86124.5|86082.2|86073.2|86023.2|11273
1625097600000|2021-07-01 00:00:00|86109.9|86059.9|86245.6|86195.6|86279|86229|86099.6|86049.6|12245
1625101200000|2021-07-01 01:00:00|86245.8|86195.8|86153.3|86103.3|86249.7|86199.7|86142.3|86092.3|13456
1625104800000|2021-07-01 02:00:00|86153.1|86103.1|86167|86117|86195.8|86145.8|86090.5|86040.5|11951
1625108400000|2021-07-01 03:00:00|86166.6|86116.6|86188.6|86138.6|86245.4|86195.4|86097.9|86047.9|9090
1625112000000|2021-07-01 04:00:00|86188|86138|86218.9|86168.9|86224.7|86184.6|86169.4|86130|7940
1625115600000|2021-07-01 05:00:00|86219.5|86169.5|86288.4|86238.4|86309.7|86271.6|86189.4|86152.4|7698
1625119200000|2021-07-01 06:00:00|86287.9|86237.9|86264.9|86239.9|86353.2|86303.8|86182.5|86138.5|10731
1625122800000|2021-07-01 07:00:00|86266.5|86241.5|86171.6|86121.6|86275.3|86250.3|86008.9|85970.4|12741
1625126400000|2021-07-01 08:00:00|86172.2|86122.2|86265.4|86215.4|86275.6|86250.6|86085.5|86060.5|11848
1625130000000|2021-07-01 09:00:00|86265|86215|86303|86278|86389.2|86364.2|86253.7|86215|11901
1625133600000|2021-07-01 10:00:00|86302.4|86277.4|86248|86223|86411.5|86386.5|86237|86212|12294
1625137200000|2021-07-01 11:00:00|86248.1|86223.1|85954.2|85929.2|86266.5|86241.5|85886.6|85861.6|12329
1625140800000|2021-07-01 12:00:00|85952.2|85927.2|85978.3|85953.3|86079.9|86053.8|85858|85833|12531
1625144400000|2021-07-01 13:00:00|85979.2|85954.2|85938.2|85888.2|86070.8|86045.8|85915.1|85887.9|13098
1625148000000|2021-07-01 14:00:00|85935.5|85885.5|86128|86103|86156.6|86131.6|85919.9|85881.6|13749
1625151600000|2021-07-01 15:00:00|86129.6|86104.6|86199.9|86174.9|86388.5|86363.5|86084.9|86059.9|12999
1625155200000|2021-07-01 16:00:00|86200.1|86175.1|86254.8|86229.8|86326.2|86287|86171.3|86132.1|11055
1625158800000|2021-07-01 17:00:00|86257.1|86232.1|86284|86259|86288.3|86261.6|86188.7|86158.3|9684
1625162400000|2021-07-01 18:00:00|86283.1|86258.1|86356.3|86331.3|86378.2|86336.1|86264|86239|9170
1625166000000|2021-07-01 19:00:00|86361.4|86336.4|86302.5|86252.5|86390.3|86352.6|86274.5|86237.7|9498
1625169600000|2021-07-01 20:00:00|86301.7|86251.7|86277.9|86227.9|86360.1|86281.8|86254.9|86167.9|8553
1625173200000|2021-07-01 21:00:00|86279.7|86229.7|86334.6|86200.4|86430.3|86246.4|86278.8|86091.9|1537
1625176800000|2021-07-01 22:00:00|86335.9|86199.8|86300.8|86250.8|86339|86282.9|86275.9|86184.6|6140
1625180400000|2021-07-01 23:00:00|86298.9|86248.9|86310|86260|86339.5|86289.5|86290.3|86240.3|10426
1625184000000|2021-07-02 00:00:00|86312.2|86262.2|86311.2|86261.2|86358|86308|86256.5|86206.5|10763
1625187600000|2021-07-02 01:00:00|86314|86264|86289.8|86239.8|86324|86281.2|86254.9|86212.8|9684
1625191200000|2021-07-02 02:00:00|86289.3|86239.3|86288.6|86263.6|86321.1|86284.5|86268.3|86231.3|7473
1625194800000|2021-07-02 03:00:00|86290.2|86265.2|86283.2|86258.2|86311.4|86274|86276.4|86238.7|5537
1625198400000|2021-07-02 04:00:00|86284.2|86259.2|86296.6|86246.6|86308.3|86271.8|86252.1|86216.2|6182
1625202000000|2021-07-02 05:00:00|86297.6|86247.6|86312.7|86262.7|86325.4|86280.6|86249.4|86207.4|8045
1625205600000|2021-07-02 06:00:00|86312.9|86262.9|86397.1|86372.1|86430|86405|86284.5|86256.1|10820
1625209200000|2021-07-02 07:00:00|86393.9|86368.9|86577.2|86527.2|86597.2|86549|86389.6|86364.6|12228
1625212800000|2021-07-02 08:00:00|86579.6|86529.6|86598.1|86573.1|86598.7|86573.7|86442.6|86417.6|11966
1625216400000|2021-07-02 09:00:00|86595.9|86570.9|86724.8|86699.8|86772.1|86745.5|86561.8|86527.2|11316
1625220000000|2021-07-02 10:00:00|86725|86700|86694.2|86669.2|86733|86708|86582.7|86557.7|11160
1625223600000|2021-07-02 11:00:00|86693.9|86668.9|86636.3|86611.3|86733.2|86708.2|86554.5|86529.5|11259
1625227200000|2021-07-02 12:00:00|86636.1|86611.1|86262.8|86237.8|86934.6|86756.9|86184.6|86134.6|13694
1625230800000|2021-07-02 13:00:00|86263.8|86238.8|86386.2|86336.2|86542.3|86517.3|86160.9|86133.5|16502
1625234400000|2021-07-02 14:00:00|86386.4|86336.4|86276.9|86251.9|86519.1|86494.1|86256.3|86231.3|21708
1625238000000|2021-07-02 15:00:00|86277.8|86252.8|86159.6|86134.6|86299.7|86274.7|86099|86061|19054
1625241600000|2021-07-02 16:00:00|86159.4|86134.4|86121.8|86096.8|86264.6|86219.9|86096.7|86046.7|14105
1625245200000|2021-07-02 17:00:00|86122|86097|85934.7|85909.7|86171.5|86133.9|85916|85878.9|15421
1625248800000|2021-07-02 18:00:00|85935.1|85910.1|85936.8|85886.8|85973.1|85923.1|85862.3|85812.3|13622
1625252400000|2021-07-02 19:00:00|85937.2|85887.2|85949.9|85899.9|85991.5|85943.4|85917.7|85878.6|13059
1625256000000|2021-07-02 20:00:00|85949|85899|85987.3|85937.3|86267.8|85989.4|85932.6|85798.9|13953
1625428800000|2021-07-04 20:00:00|86003.2|85933.2|86003.2|85933.2|86003.2|85933.2|86003.2|85933.2|1
1625432400000|2021-07-04 21:00:00|86283.2|85761.2|86226.6|85826|86412.4|86036.5|85912.8|85577|939
1625436000000|2021-07-04 22:00:00|86061.7|85825.6|86188.1|86026.4|86434.5|86188.9|85995.5|85761.8|14274
1625439600000|2021-07-04 23:00:00|86184.5|86026.9|86129.9|86079.9|86364.6|86182.2|86080.8|85977.3|13546
1625443200000|2021-07-05 00:00:00|86130.8|86080.8|86144.5|86094.5|86273.9|86163.8|86111.4|86061.4|12270
1625446800000|2021-07-05 01:00:00|86144.4|86094.4|86145.4|86095.4|86238.2|86183.2|86129.2|86079.2|12490
1625450400000|2021-07-05 02:00:00|86145.3|86095.3|86219.8|86169.8|86308.9|86207.1|86136|86086|10427
1625454000000|2021-07-05 03:00:00|86220.5|86170.5|86166.2|86116.2|86225.7|86175.7|86138.5|86088.5|7428
1625457600000|2021-07-05 04:00:00|86166.3|86116.3|86137.5|86087.5|86182|86132|86132.4|86082.4|6550
1625461200000|2021-07-05 05:00:00|86137.6|86087.6|86305.6|86255.6|86398.4|86348.4|86137.6|86087.6|10000
1625464800000|2021-07-05 06:00:00|86306.3|86256.3|86043.7|86018.7|86327.5|86285.8|86035.7|86010.7|15446
1625468400000|2021-07-05 07:00:00|86043.3|86018.3|85890.9|85840.9|86181.1|86147.5|85862.3|85837.3|17080
1625472000000|2021-07-05 08:00:00|85891.3|85841.3|85795.7|85770.7|85990.1|85962.3|85745.4|85720.4|16075
1625475600000|2021-07-05 09:00:00|85793.7|85768.7|85787.7|85762.7|85843.6|85818.6|85710.8|85685.8|15549
1625479200000|2021-07-05 10:00:00|85787.1|85762.1|85753.8|85728.8|85845.5|85820.5|85715.9|85682.8|13749
1625482800000|2021-07-05 11:00:00|85754|85729|85651.2|85626.2|85826.1|85801.1|85647.6|85622.6|12837
1625486400000|2021-07-05 12:00:00|85651|85626|85807.7|85782.7|85842.8|85817.8|85649.1|85624.1|15445
1625490000000|2021-07-05 13:00:00|85808.8|85783.8|85859.1|85834.1|85876.7|85851.1|85754.2|85729.2|12088
1625493600000|2021-07-05 14:00:00|85857.5|85832.5|85751.1|85726.1|85928.7|85903.7|85718.1|85676.7|10166
1625497200000|2021-07-05 15:00:00|85751.6|85726.6|85665.1|85640.1|85757|85732|85589.6|85557.9|11671
1625500800000|2021-07-05 16:00:00|85666.2|85641.2|85642.7|85617.7|85699|85656.4|85627.9|85591.1|10498
1625504400000|2021-07-05 17:00:00|85642.9|85617.9|85656.2|85606.2|85677.2|85636.3|85642.3|85593.5|12258
1625508000000|2021-07-05 18:00:00|85657|85607|85657.7|85607.7|85677|85638.8|85637.3|85587.3|8341
1625511600000|2021-07-05 19:00:00|85656.9|85606.9|85667.1|85617.1|85731.3|85649.4|85614.6|85522.9|9522
1625515200000|2021-07-05 20:00:00|85668.9|85618.9|85767.1|85592|85818.6|85687.3|85656.7|85541.6|9029
1625518800000|2021-07-05 21:00:00|85768.9|85587.1|85913.1|85643|86084.2|85667|85696.3|85496.5|1167
1625522400000|2021-07-05 22:00:00|85911.7|85638.2|85693.8|85643.8|85911.7|85696.8|85679.6|85579.6|6692
1625526000000|2021-07-05 23:00:00|85703.5|85653.5|85664|85614|85738.1|85688.1|85640|85591|5670
1625529600000|2021-07-06 00:00:00|85663|85613|85671|85621|85681.3|85638.2|85633.6|85583.6|6562
1625533200000|2021-07-06 01:00:00|85670.8|85620.8|85611.2|85561.2|85721.7|85671.7|85597.6|85547.6|8378
1625536800000|2021-07-06 02:00:00|85611.4|85561.4|85561.8|85511.8|85614.4|85573.5|85560.6|85510.6|9446
1625540400000|2021-07-06 03:00:00|85564.5|85514.5|85545.1|85495.1|85575.3|85526.4|85521.5|85483.2|8990
1625544000000|2021-07-06 04:00:00|85544.8|85494.8|85581.5|85531.5|85608.5|85560|85521.4|85471.4|8030
1625547600000|2021-07-06 05:00:00|85581.1|85531.1|85456.1|85406.1|85584.5|85534.5|85450|85400|12453
1625551200000|2021-07-06 06:00:00|85456.7|85406.7|85419.3|85394.3|85469.9|85432|85257.7|85225.3|11349
1625554800000|2021-07-06 07:00:00|85418.1|85393.1|85588.2|85563.2|85641.1|85614.6|85377.3|85352.3|12650
1625558400000|2021-07-06 08:00:00|85588.4|85563.4|85900.8|85850.8|85917.1|85892.1|85563.6|85538.6|13248
1625562000000|2021-07-06 09:00:00|85900.5|85850.5|86060.2|86035.2|86195.9|86170.9|85862.7|85829.9|16765
1625565600000|2021-07-06 10:00:00|86059.4|86034.4|86171.5|86146.5|86232.8|86186.6|85964|85939|17577
1625569200000|2021-07-06 11:00:00|86171.9|86146.9|86222.4|86197.4|86247.9|86222.9|86089.2|86064.2|15470
1625572800000|2021-07-06 12:00:00|86222.8|86197.8|86418.4|86393.4|86436.4|86411.4|86171.2|86146.2|18700
1625576400000|2021-07-06 13:00:00|86418.5|86393.5|86362.5|86312.5|86634.2|86609.2|86342.3|86162.5|19796
1625580000000|2021-07-06 14:00:00|86369.7|86319.7|86951.7|86926.7|87020.1|86995.1|86368.7|86318.7|23013
1625583600000|2021-07-06 15:00:00|86950.1|86925.1|87043.4|86993.4|87217.9|87176.1|86912.7|86874.9|20490
1625587200000|2021-07-06 16:00:00|87043.3|86993.3|87111.8|87086.8|87272.2|87231.6|87043.3|86993.3|18775
1625590800000|2021-07-06 17:00:00|87111.6|87086.6|86918.3|86893.3|87137.6|87097.9|86913.6|86888.6|14034
1625594400000|2021-07-06 18:00:00|86919|86894|87017.5|86992.5|87039.8|87000.8|86915.7|86888.1|12710
1625598000000|2021-07-06 19:00:00|87017.9|86992.9|87056|87031|87076.4|87036.9|86972.2|86922.2|11607
1625601600000|2021-07-06 20:00:00|87056.3|87031.3|87052.2|87002.2|87138.8|87047|87006.4|86875.2|12215
1625605200000|2021-07-06 21:00:00|87191.1|86839.3|87230.4|86891.8|87303.6|87005.8|87055.7|86728.7|1553
1625608800000|2021-07-06 22:00:00|87247.2|86891.7|87123.8|87073.8|87275.3|87123.6|87075.3|86890.4|10901
1625612400000|2021-07-06 23:00:00|87124.6|87074.6|87065.2|87015.2|87137.6|87087.6|87028.6|86978.6|8399
1625616000000|2021-07-07 00:00:00|87064.9|87014.9|87132.5|87082.5|87171.6|87121.6|87047.5|86997.5|14416
1625619600000|2021-07-07 01:00:00|87132.7|87082.7|87172.8|87122.8|87233.9|87183.9|87108.9|87058.9|17562
1625623200000|2021-07-07 02:00:00|87175.9|87125.9|87270|87220|87287|87237|87170.1|87120.1|16698
1625626800000|2021-07-07 03:00:00|87270.8|87220.8|87130.3|87080.3|87296.8|87246.8|87102.5|87062.1|11710
1625630400000|2021-07-07 04:00:00|87130.2|87080.2|87141.4|87091.4|87179.2|87129.2|87094.5|87055.5|10501
1625634000000|2021-07-07 05:00:00|87141.9|87091.9|86998.2|86948.2|87158.6|87108.6|86983.6|86933.6|16287
1625637600000|2021-07-07 06:00:00|86998.1|86948.1|86934.3|86909.3|87078|87053|86897.9|86872.6|14069
1625641200000|2021-07-07 07:00:00|86935|86910|86805.1|86780.1|87022.8|86997.8|86750|86722.1|18415
1625644800000|2021-07-07 08:00:00|86805.2|86780.2|86892.3|86867.3|86999.8|86974.8|86694.8|86669.8|16693
1625648400000|2021-07-07 09:00:00|86892.7|86867.7|86763.2|86738.2|86928.1|86903.1|86729.1|86704.1|15939
1625652000000|2021-07-07 10:00:00|86763.4|86738.4|86713.3|86688.3|86872.7|86847.7|86708.2|86683.2|15068
1625655600000|2021-07-07 11:00:00|86712.7|86687.7|86614|86589|86849.1|86824.1|86612.6|86581.6|15400
1625659200000|2021-07-07 12:00:00|86615.8|86590.8|86891.9|86841.9|86938.8|86901|86504.9|86465.8|19687
1625662800000|2021-07-07 13:00:00|86881.2|86856.2|86982.9|86932.9|87009.9|86961.7|86780.2|86736|16712
1625666400000|2021-07-07 14:00:00|86983.2|86933.2|87320.8|87270.8|87537.2|87492.2|86961|86924.6|21238
1625670000000|2021-07-07 15:00:00|87321.5|87271.5|87409|87359|87503.7|87462.9|87246.9|87196.9|19232
1625673600000|2021-07-07 16:00:00|87410.8|87360.8|87362.9|87312.9|87433.1|87383.1|87271.6|87161.5|14638
1625677200000|2021-07-07 17:00:00|87363.1|87313.1|87377.7|87327.7|87403.2|87353.2|87306.2|87256.2|13689
1625680800000|2021-07-07 18:00:00|87377.2|87327.2|87349.4|87299.4|87518.3|87420.9|86970|86492.4|21696
1625684400000|2021-07-07 19:00:00|87350.1|87300.1|87399.4|87349.4|87439.2|87389.2|87236.1|87186.1|15651
1625688000000|2021-07-07 20:00:00|87400.4|87350.4|87392.5|87160.2|87453.3|87377.3|87282.5|87056.4|14195
1625691600000|2021-07-07 21:00:00|87424.5|87116.1|87385.1|87093.6|87580.2|87126.4|87332|86864.6|1537
1625695200000|2021-07-07 22:00:00|87351.6|87063|87333.5|87283.5|87400.1|87294.3|87318.6|87063|7191
1625698800000|2021-07-07 23:00:00|87334.6|87284.6|87372.8|87322.8|87377|87327|87314.4|87264.4|9680
1625702400000|2021-07-08 00:00:00|87373.3|87323.3|87396.2|87346.2|87417.1|87367.1|87321.1|87271.1|13065
1625706000000|2021-07-08 01:00:00|87395.7|87345.7|87567.4|87517.4|87586.7|87536.7|87387.3|87337.3|16172
1625709600000|2021-07-08 02:00:00|87566.9|87516.9|87523.6|87473.6|87580.2|87530.2|87517.1|87467.1|14287
1625713200000|2021-07-08 03:00:00|87522.9|87472.9|87494.9|87444.9|87540.3|87490.3|87468.7|87418.7|10159
1625716800000|2021-07-08 04:00:00|87494.1|87444.1|87581|87531|87610.7|87560.7|87492.5|87442.5|9092
1625720400000|2021-07-08 05:00:00|87579.9|87529.9|87440.8|87390.8|87658.6|87608.6|87436.3|87386.3|18373
1625724000000|2021-07-08 06:00:00|87439.7|87389.7|87745.6|87695.6|87767.7|87730.2|87439.7|87389.7|18404
1625727600000|2021-07-08 07:00:00|87745.2|87695.2|87693.2|87643.2|88021.3|87971.3|87646.6|87612.8|22626
1625731200000|2021-07-08 08:00:00|87692.2|87642.2|87881.5|87831.5|87993.5|87943.5|87678.5|87628.5|21815
1625734800000|2021-07-08 09:00:00|87879.7|87829.7|87685.1|87635.1|88077.6|88040.8|87594.5|87544.5|18899
1625738400000|2021-07-08 10:00:00|87685.4|87635.4|87935|87885|88229.6|88179.6|87678.3|87628.3|21228
1625742000000|2021-07-08 11:00:00|87934.6|87884.6|87913.7|87863.7|87982.3|87932.3|87722.5|87672.5|20962
1625745600000|2021-07-08 12:00:00|87914.1|87864.1|87936.3|87886.3|88077.6|88027.6|87807.6|87638.6|21401
1625749200000|2021-07-08 13:00:00|87936.6|87886.6|87581.1|87531.1|87969.9|87919.9|87518.8|87468.8|19158
1625752800000|2021-07-08 14:00:00|87579.4|87529.4|88040.3|87990.3|88057.3|88007.3|87508.8|87458.8|23733
1625756400000|2021-07-08 15:00:00|88037.2|87987.2|87812.2|87762.2|88058|88010.8|87671.6|87621.6|21008
1625760000000|2021-07-08 16:00:00|87812.7|87762.7|87701.4|87651.4|87824|87774|87698.4|87648.4|14314
1625763600000|2021-07-08 17:00:00|87700.9|87650.9|88021|87971|88047.5|87997.5|87690.6|87640.6|13789
1625767200000|2021-07-08 18:00:00|88019.1|87969.1|87963.9|87913.9|88069.6|88019.6|87907.7|87857.7|14045
1625770800000|2021-07-08 19:00:00|87963.2|87913.2|87898.8|87848.8|88014.5|87967.3|87895.5|87845.5|14652
1625774400000|2021-07-08 20:00:00|87897.5|87847.5|87971.7|87711.4|88010.9|87901.7|87894.7|87709.2|13587
1625778000000|2021-07-08 21:00:00|88018.9|87722.7|88040.4|87586.3|88138.2|87748.5|87952.2|87455.2|1778
1625781600000|2021-07-08 22:00:00|88043.1|87582.6|87935.3|87808.9|88078.5|87852.6|87804.7|87547.3|15094
1625785200000|2021-07-08 23:00:00|87936.7|87809.1|87887.7|87837.7|87999.3|87913|87843.4|87739.2|9843
1625788800000|2021-07-09 00:00:00|87884.3|87834.3|87942.9|87892.9|87977.8|87927.8|87743.8|87662.5|14464
1625792400000|2021-07-09 01:00:00|87943.1|87893.1|88057.6|88007.6|88082.7|88032.7|87921.7|87871.7|14154
1625796000000|2021-07-09 02:00:00|88057.5|88007.5|88086.6|88036.6|88135.5|88085.5|88051.2|88001.2|11173
1625799600000|2021-07-09 03:00:00|88086.7|88036.7|88051|88001|88106.5|88056.5|88045.7|87995.7|10450
1625803200000|2021-07-09 04:00:00|88050.4|88000.4|88096.3|88046.3|88101.3|88051.3|88030|87980|9925
1625806800000|2021-07-09 05:00:00|88096.6|88046.6|88024.9|87879.9|88108.7|88058.7|87880.7|87830.7|17955
1625810400000|2021-07-09 06:00:00|88016|87885.7|87912.6|87887.6|88054.1|87951.9|87790.1|87752.5|17652
1625814000000|2021-07-09 07:00:00|87916.3|87891.3|87691.5|87641.5|87977.6|87941.7|87610.3|87560.3|20473
1625817600000|2021-07-09 08:00:00|87690.4|87640.4|87688.8|87638.8|87782.8|87732.8|87525.5|87475.5|17653
1625821200000|2021-07-09 09:00:00|87687.2|87637.2|87276.2|87226.2|87718.5|87674.7|87269.7|87219.7|18253
1625824800000|2021-07-09 10:00:00|87275.7|87225.7|87286.4|87236.4|87329|87279|87188.4|87139.3|15114
1625828400000|2021-07-09 11:00:00|87286.2|87236.2|87197.7|87147.7|87292.1|87242.1|87087.8|87037.8|16044
1625832000000|2021-07-09 12:00:00|87196.5|87146.5|87074.8|87024.8|87248.3|87205.8|87016.2|86966.2|17585
1625835600000|2021-07-09 13:00:00|87074.7|87024.7|87126.6|87076.6|87254.5|87204.5|87024.5|86974.5|15412
1625839200000|2021-07-09 14:00:00|87124.1|87074.1|86992.5|86942.5|87150.9|87101.8|86964.8|86928.1|17490
1625842800000|2021-07-09 15:00:00|86993|86943|87031.5|86981.5|87108.7|87058.7|86931.9|86881.9|15918
1625846400000|2021-07-09 16:00:00|87030.7|86980.7|86967.8|86917.8|87046.7|86996.7|86913.5|86863.5|10696
1625850000000|2021-07-09 17:00:00|86968|86918|86944.9|86894.9|86973.3|86925|86920.5|86870.5|9541
1625853600000|2021-07-09 18:00:00|86946.6|86896.6|86864.1|86814.1|87014.2|86964.2|86847.9|86797.9|13019
1625857200000|2021-07-09 19:00:00|86864.9|86814.9|86719.9|86669.9|86934|86884|86691.3|86641.3|14078
1625860800000|2021-07-09 20:00:00|86719.7|86669.7|86818|86768|86984.5|86818.5|86714.4|86398|11340
1626033600000|2021-07-11 20:00:00|86946.7|86424.7|86946.7|86424.7|86946.7|86424.7|86946.7|86424.7|1
1626037200000|2021-07-11 21:00:00|87035.1|86513.1|87169|86699|87221.5|86912.9|86979.9|86513.1|472
1626040800000|2021-07-11 22:00:00|87131.8|86769.3|86921.5|86768.7|87196.2|86915.1|86771.7|86574.8|11234
1626044400000|2021-07-11 23:00:00|86918|86769.1|86909|86742|87292.5|87060.7|86789.9|86541.6|13367
1626048000000|2021-07-12 00:00:00|86911.7|86743.5|86872.5|86822.5|87005.6|86895.2|86813|86693.8|16003
1626051600000|2021-07-12 01:00:00|86872.9|86822.9|86935.4|86885.4|86940.1|86890.1|86786.5|86736.5|21573
1626055200000|2021-07-12 02:00:00|86934.9|86884.9|86951.7|86901.7|87046.2|86957.1|86806.8|86756.8|16571
1626058800000|2021-07-12 03:00:00|86950.3|86900.3|87024.7|86974.7|87043.1|86993.1|86930.7|86880.7|21846
1626062400000|2021-07-12 04:00:00|87023.1|86973.1|86989.3|86939.3|87044.4|86994.4|86975.8|86925.8|9021
1626066000000|2021-07-12 05:00:00|86990.3|86940.3|87004.6|86954.6|87036|86986|86980.7|86930.7|14135
1626069600000|2021-07-12 06:00:00|87005.3|86955.3|86924.2|86874.2|87109.6|87059.6|86871.6|86832.9|15379
1626073200000|2021-07-12 07:00:00|86922.2|86872.2|87013.2|86988.2|87178.7|87133.2|86835.7|86795.1|19265
1626076800000|2021-07-12 08:00:00|87013.4|86988.4|86989.9|86939.9|87054.8|87014.2|86900.9|86853.5|16687
1626080400000|2021-07-12 09:00:00|86989.6|86939.6|87292.3|87242.3|87328.4|87281|86954.5|86904.5|16414
1626084000000|2021-07-12 10:00:00|87292.6|87242.6|87368.8|87343.8|87409.3|87364|87259|87220|16266
1626087600000|2021-07-12 11:00:00|87367.3|87342.3|87224.5|87174.5|87391.4|87344.6|87209.7|87160.7|14983
1626091200000|2021-07-12 12:00:00|87223.4|87173.4|87145.5|87120.5|87243.8|87193.8|86983.6|86933.6|16639
1626094800000|2021-07-12 13:00:00|87146.9|87121.9|86963.9|86913.9|87249.5|87199.5|86927.7|86877.7|16098
1626098400000|2021-07-12 14:00:00|86963.4|86913.4|86824|86774|87025.8|86975.8|86734.6|86692.9|18947
1626102000000|2021-07-12 15:00:00|86824.6|86774.6|86951.7|86901.7|87060.3|87010.3|86813.5|86771.9|15575
1626105600000|2021-07-12 16:00:00|86951.6|86901.6|86998.5|86948.5|87035.1|86985.1|86949.7|86899.7|11476
1626109200000|2021-07-12 17:00:00|86999.1|86949.1|87021.6|86971.6|87069.4|87019.4|86977|86927|11110
1626112800000|2021-07-12 18:00:00|87020.2|86970.2|87005.2|86955.2|87057.6|87007.6|86973.2|86925.6|14813
1626116400000|2021-07-12 19:00:00|87005.3|86955.3|86980.1|86930.1|87024.5|86974.5|86949.2|86899.2|10016
1626120000000|2021-07-12 20:00:00|86981.3|86931.3|87046.8|86549.8|87118.6|86958.1|86863.4|86502.2|15798
1626123600000|2021-07-12 21:00:00|87067.2|86570.2|87062.2|86802.9|87271.1|86836.8|87013|86516|1491
1626127200000|2021-07-12 22:00:00|87059.3|86808.2|86994.6|86944.6|87080.2|86958.5|86968.9|86804.2|4076
1626130800000|2021-07-12 23:00:00|86995.1|86945.1|86964.6|86914.6|87023.6|86970.8|86945.3|86858.3|7590
1626134400000|2021-07-13 00:00:00|86960.9|86910.9|86903.9|86853.9|87026.5|86950.8|86879.6|86829.6|10236
1626138000000|2021-07-13 01:00:00|86905.3|86855.3|86929.7|86879.7|86975.2|86925.2|86878.9|86828.9|17017
1626141600000|2021-07-13 02:00:00|86929.3|86879.3|86837.7|86787.7|86952.4|86902.4|86834.7|86784.7|10323
1626145200000|2021-07-13 03:00:00|86838|86788|86853|86803|86862.3|86812.3|86796.4|86762.1|8567
1626148800000|2021-07-13 04:00:00|86852.9|86802.9|86897|86847|86908.5|86858.5|86843.3|86793.3|8295
1626152400000|2021-07-13 05:00:00|86896.5|86846.5|86984.2|86934.2|86996.5|86946.5|86888.5|86838.5|8572
1626156000000|2021-07-13 06:00:00|86986.4|86936.4|86966.3|86916.3|87044.1|87002.7|86861.7|86814.8|14463
1626159600000|2021-07-13 07:00:00|86964.5|86914.5|86921.7|86871.7|87024.1|86987|86795.2|86747.7|16749
1626163200000|2021-07-13 08:00:00|86922.3|86872.3|86894.9|86844.9|87092.7|87042.7|86861.4|86811.4|15027
1626166800000|2021-07-13 09:00:00|86895|86845|87113.6|87063.6|87167.1|87120.7|86880|86844.4|14281
1626170400000|2021-07-13 10:00:00|87113.2|87063.2|87023.5|86973.5|87176.9|87126.9|86982.3|86937.6|14093
1626174000000|2021-07-13 11:00:00|87025.5|86975.5|86999.3|86974.3|87192.9|87142.9|86989.2|86948.7|12750
1626177600000|2021-07-13 12:00:00|87005.1|86980.1|87814.9|87764.9|87843.5|87793.5|86943.4|86678|21084
1626181200000|2021-07-13 13:00:00|87814.8|87764.8|87536.2|87486.2|87916.5|87878.6|87337|87287|20794
1626184800000|2021-07-13 14:00:00|87536.7|87486.7|87434.1|87384.1|87650.8|87600.8|87286.8|87243.4|20269
1626188400000|2021-07-13 15:00:00|87434.3|87384.3|87433.8|87383.8|87627.8|87504.8|87360.4|87310.4|15370
1626192000000|2021-07-13 16:00:00|87434|87384|87533.1|87483.1|87623.6|87493.1|87414.3|87364.3|12955
1626195600000|2021-07-13 17:00:00|87533.3|87483.3|87755.9|87705.9|87808.1|87758.1|87532.2|87482.2|16033
1626199200000|2021-07-13 18:00:00|87755.4|87705.4|87807.9|87757.9|87864.1|87814.1|87660.1|87585.3|15391
1626202800000|2021-07-13 19:00:00|87807.4|87757.4|87855.6|87805.6|87885|87835|87771|87721|14705
1626206400000|2021-07-13 20:00:00|87855|87805|87905|87726.7|88117.9|87891.4|87754.6|87616.8|18635
1626210000000|2021-07-13 21:00:00|87990.5|87680.2|88094.6|87597.6|88219.1|87722.1|87950.9|87514.2|559
1626213600000|2021-07-13 22:00:00|88112.4|87615.4|87889.9|87764.6|88112.4|87823.9|87825.2|87565.5|20680
1626217200000|2021-07-13 23:00:00|87894.1|87768.2|87859.3|87809.3|87924.1|87822.5|87804.1|87723.6|13694
1626220800000|2021-07-14 00:00:00|87859.2|87809.2|87853.1|87803.1|87886.1|87836.1|87825.7|87775.7|12307
1626224400000|2021-07-14 01:00:00|87853|87803|87804.4|87754.4|87860.9|87810.9|87791.3|87741.3|11921
1626228000000|2021-07-14 02:00:00|87804.3|87754.3|87765.3|87715.3|87822.5|87772.5|87738|87688|15236
1626231600000|2021-07-14 03:00:00|87765|87715|87764.3|87714.3|87773.6|87723.6|87726|87676|10492
1626235200000|2021-07-14 04:00:00|87764.4|87714.4|87832.6|87782.6|87849.7|87799.7|87743.6|87693.6|10135
1626238800000|2021-07-14 05:00:00|87832.2|87782.2|87786|87736|87861.3|87811.3|87777.5|87727.5|12242
1626242400000|2021-07-14 06:00:00|87786.1|87736.1|87668.4|87618.4|87805.5|87757.9|87576.6|87531.9|16942
1626246000000|2021-07-14 07:00:00|87670|87620|87824.3|87774.3|87833.8|87783.8|87473.6|87427.3|19114
1626249600000|2021-07-14 08:00:00|87824.8|87774.8|87929.6|87879.6|87932.4|87882.4|87594.8|87555.5|17568
1626253200000|2021-07-14 09:00:00|87929.1|87879.1|87786.5|87736.5|88043.2|87993.2|87746.1|87696.1|17131
1626256800000|2021-07-14 10:00:00|87786.6|87736.6|87637.8|87587.8|87786.6|87736.6|87568.7|87525.5|15872
1626260400000|2021-07-14 11:00:00|87636.2|87586.2|87538.6|87513.6|87726.1|87679.2|87536|87501.7|16102
1626264000000|2021-07-14 12:00:00|87540.4|87515.4|87222.9|87172.9|87575.1|87532.2|87198.1|87148.1|19615
1626267600000|2021-07-14 13:00:00|87221.8|87171.8|87369.9|87319.9|87370.3|87320.3|87195|87145|16780
1626271200000|2021-07-14 14:00:00|87370|87320|87357.7|87307.7|87453.8|87404|87198.9|87148.9|21346
1626274800000|2021-07-14 15:00:00|87358.7|87308.7|87531.2|87481.2|87538|87499.8|87295.5|87257.4|17439
1626278400000|2021-07-14 16:00:00|87531.6|87481.6|87491.2|87441.2|87558.3|87508.3|87414.3|87370.3|16603
1626282000000|2021-07-14 17:00:00|87491.5|87441.5|87505.2|87455.2|87611.8|87561.8|87460.6|87410.6|15239
1626285600000|2021-07-14 18:00:00|87505.1|87455.1|87490.8|87440.8|87551.9|87501.9|87412.3|87362.3|13140
1626289200000|2021-07-14 19:00:00|87491.1|87441.1|87451.2|87401.2|87555.4|87505.4|87399.9|87349.9|15004
1626292800000|2021-07-14 20:00:00|87452.7|87402.7|87444.9|87270.1|87498.6|87406.5|87317.1|87209.5|16540
1626296400000|2021-07-14 21:00:00|87447.2|87274.4|87651.5|87154.5|87721|87315.5|87435.5|87058.8|1277
1626300000000|2021-07-14 22:00:00|87666.9|87169.9|87390.6|87340.6|87693|87391.2|87323.2|87159.8|12161
1626303600000|2021-07-14 23:00:00|87391.2|87341.2|87394|87344|87432.6|87382.6|87368.5|87318.5|10364
1626307200000|2021-07-15 00:00:00|87395|87345|87615.1|87565.1|87681|87631|87380.9|87330.9|12425
1626310800000|2021-07-15 01:00:00|87614.4|87564.4|87677|87627|87700.7|87650.7|87561.3|87511.3|13565
1626314400000|2021-07-15 02:00:00|87674.3|87624.3|87685.4|87635.4|87758.3|87708.3|87566.6|87461.1|14342
1626318000000|2021-07-15 03:00:00|87685.7|87635.7|87648.9|87598.9|87740.4|87690.4|87586.7|87346.2|12663
1626321600000|2021-07-15 04:00:00|87648.3|87598.3|87645|87595|87651.6|87601.6|87587.8|87537.8|9104
1626325200000|2021-07-15 05:00:00|87645.6|87595.6|87490|87440|87645.9|87595.9|87390.8|87340.8|10375
1626328800000|2021-07-15 06:00:00|87489.9|87439.9|87539.9|87489.9|87545.8|87495.8|87348.8|87298.8|15030
1626332400000|2021-07-15 07:00:00|87536.9|87486.9|87631.7|87581.7|87833.6|87789.5|87494.2|87444.2|17911
1626336000000|2021-07-15 08:00:00|87632.9|87582.9|87397.7|87347.7|87676.3|87626.3|87345.8|87295.8|17127
1626339600000|2021-07-15 09:00:00|87397.4|87347.4|87472.7|87422.7|87536.8|87495.9|87366.6|87316.6|16067
1626343200000|2021-07-15 10:00:00|87472.2|87422.2|87709.7|87659.7|87730.6|87680.6|87460.6|87410.6|19588
1626346800000|2021-07-15 11:00:00|87710|87660|87844.9|87819.9|87897.9|87869.1|87667.6|87626|17140
1626350400000|2021-07-15 12:00:00|87844.7|87819.7|88005.8|87955.8|88029.2|87979.2|87843.4|87802.8|18517
1626354000000|2021-07-15 13:00:00|88005.7|87955.7|88012.2|87962.2|88092|88045.9|87877.7|87827.7|16065
1626357600000|2021-07-15 14:00:00|88012.5|87962.5|88052.2|88027.2|88125.8|88082.7|87884.9|87850.5|18767
1626361200000|2021-07-15 15:00:00|88052.5|88027.5|88197.2|88147.2|88204.7|88154.7|88003.5|87964.8|17409
1626364800000|2021-07-15 16:00:00|88197.1|88147.1|88286.2|88236.2|88341.1|88299.8|88183.3|88133.3|13551
1626368400000|2021-07-15 17:00:00|88286|88236|88420.5|88370.5|88490.8|88440.8|88263.9|88213.9|15641
1626372000000|2021-07-15 18:00:00|88421.3|88371.3|88396.4|88346.4|88448.7|88411|88368.7|88328.5|13911
1626375600000|2021-07-15 19:00:00|88397|88347|88285.3|88235.3|88403.5|88363.5|88274.5|88224.5|13583
1626379200000|2021-07-15 20:00:00|88285.8|88235.8|88354.5|88175.7|88391.6|88298.3|88239.4|88105.5|17386
1626382800000|2021-07-15 21:00:00|88383.8|88009.9|88353.4|88175.5|88495.1|88246.5|88345|87943|1992
1626386400000|2021-07-15 22:00:00|88349|88150.5|88218.6|88168.6|88363.1|88239.6|88146.1|88024.9|9292
1626390000000|2021-07-15 23:00:00|88223.6|88173.6|88273.3|88223.3|88286.9|88236.9|88214.3|88164.3|13713
1626393600000|2021-07-16 00:00:00|88271.1|88221.1|88241.9|88191.9|88285.2|88235.2|88155.1|88096.3|18259
1626397200000|2021-07-16 01:00:00|88240.7|88190.7|88291.2|88241.2|88322|88272|88192.4|88142.4|18102
1626400800000|2021-07-16 02:00:00|88290.7|88240.7|88234.5|88184.5|88290.7|88240.7|88226.3|88176.3|20765
1626404400000|2021-07-16 03:00:00|88236.1|88186.1|88149|88099|88245.1|88195.1|88148.3|88098.3|21250
1626408000000|2021-07-16 04:00:00|88148.9|88098.9|88169.4|88119.4|88181.9|88131.9|88142.7|88092.7|16500
1626411600000|2021-07-16 05:00:00|88168.3|88118.3|88096.5|88046.5|88184.8|88134.8|88061.3|88011.3|15899
1626415200000|2021-07-16 06:00:00|88097.1|88047.1|88233.5|88208.5|88356.4|88306.4|88064|88014|16225
1626418800000|2021-07-16 07:00:00|88233.3|88208.3|88251|88201|88337.9|88292.7|88120.7|88070.7|19892
1626422400000|2021-07-16 08:00:00|88252.1|88202.1|88053.4|88003.4|88307.5|88267.2|87942.8|87902.5|18804
1626426000000|2021-07-16 09:00:00|88053.6|88003.6|88007.3|87957.3|88103.5|88061.2|87895.1|87856.2|17983
1626429600000|2021-07-16 10:00:00|88007.9|87957.9|87939.7|87889.7|88245.8|88209.5|87939.4|87889.4|16929
1626433200000|2021-07-16 11:00:00|87940.1|87890.1|88082.1|88032.1|88161.3|88116.1|87932.2|87882.2|14448
1626436800000|2021-07-16 12:00:00|88081.2|88031.2|88157.1|88107.1|88167.1|88119.9|87997.8|87951.2|17712
1626440400000|2021-07-16 13:00:00|88157.8|88107.8|88274.3|88224.3|88349.4|88312.8|88044.5|88008.2|19543
1626444000000|2021-07-16 14:00:00|88273.9|88223.9|88373.9|88323.9|88502.6|88460.7|88235.9|88194|21528
1626447600000|2021-07-16 15:00:00|88374.4|88324.4|88387|88337|88478|88437.4|88224.8|88174.8|18000
1626451200000|2021-07-16 16:00:00|88387.4|88337.4|88401.2|88351.2|88505.5|88455.5|88334.4|88284.4|13247
1626454800000|2021-07-16 17:00:00|88401.9|88351.9|88484.6|88434.6|88493.5|88443.5|88373.6|88323.6|13680
1626458400000|2021-07-16 18:00:00|88484.4|88434.4|88542.1|88492.1|88563.3|88513.3|88459.1|88409.1|15173
1626462000000|2021-07-16 19:00:00|88542.2|88492.2|88559.7|88509.7|88609.9|88559.9|88537|88487|16216
1626465600000|2021-07-16 20:00:00|88560.1|88510.1|88595|88545|88595|88545|88499.2|88449.2|13268
1626638400000|2021-07-18 20:00:00|88644|88150.7|88646|88124|88646|88150.7|88532.7|88010.7|10
1626642000000|2021-07-18 21:00:00|88644|88150.7|88629.3|88157|88661.8|88195.4|88443.3|87921.3|932
1626645600000|2021-07-18 22:00:00|88632.7|88162.5|88521.9|88371.1|88641.9|88465.3|88479.9|88014.7|8565
1626649200000|2021-07-18 23:00:00|88536.7|88377.9|88521.9|88471.9|88572.2|88504.1|88461.2|88363.5|13172
1626652800000|2021-07-19 00:00:00|88526.7|88476.7|88797.4|88747.4|88811|88761|88498.7|88448.7|20432
1626656400000|2021-07-19 01:00:00|88801.9|88751.9|88769|88719|88805.4|88755.4|88669|88619|25123
1626660000000|2021-07-19 02:00:00|88769.4|88719.4|88760.8|88710.8|88791.9|88741.9|88722.4|88672.4|22708
1626663600000|2021-07-19 03:00:00|88762.3|88712.3|88732|88682|88781.4|88731.4|88715.7|88665.7|11911
1626667200000|2021-07-19 04:00:00|88731.9|88681.9|88694.2|88644.2|88744.3|88694.3|88654.5|88604.5|8856
1626670800000|2021-07-19 05:00:00|88694.9|88644.9|88779.3|88729.3|88790.4|88740.4|88688.6|88638.6|12613
1626674400000|2021-07-19 06:00:00|88779.5|88729.5|88747|88722|88809|88759|88707.1|88657.1|15010
1626678000000|2021-07-19 07:00:00|88747.1|88722.1|89048.7|89023.7|89069.9|89039.4|88725.5|88700.5|20385
1626681600000|2021-07-19 08:00:00|89047|89022|89177.9|89152.9|89405.4|89370.5|88934.7|88909.7|20654
1626685200000|2021-07-19 09:00:00|89177.5|89152.5|89239.3|89214.3|89363.9|89338.9|89144.2|89119.2|18648
1626688800000|2021-07-19 10:00:00|89242.6|89217.6|89435.5|89410.5|89470.9|89445.9|89162.9|89137.9|20023
1626692400000|2021-07-19 11:00:00|89436.6|89411.6|89431.4|89406.4|89557.2|89532.2|89282.6|89257.6|18785
1626696000000|2021-07-19 12:00:00|89431.1|89406.1|89258.5|89233.5|89650.7|89625.7|89207.9|89182.9|19718
1626699600000|2021-07-19 13:00:00|89258|89233|89241|89216|89385.7|89353|89101.6|89076.6|19505
1626703200000|2021-07-19 14:00:00|89239.1|89214.1|89439.2|89414.2|89499.5|89474.5|89217.7|89180.9|23484
1626706800000|2021-07-19 15:00:00|89440|89415|89337|89312|89525.5|89493.8|89289|89261.7|19595
1626710400000|2021-07-19 16:00:00|89336.9|89311.9|89531.2|89506.2|89679.4|89606.2|89336.9|89303.4|16936
1626714000000|2021-07-19 17:00:00|89530.7|89505.7|89622.6|89597.6|89648.6|89604.9|89496|89459.9|14998
1626717600000|2021-07-19 18:00:00|89623.1|89598.1|89676|89626|89721.3|89683.7|89482.3|89432.3|18019
1626721200000|2021-07-19 19:00:00|89663.5|89638.5|89610.7|89560.7|89723.2|89687.5|89545.5|89495.5|14901
1626724800000|2021-07-19 20:00:00|89611.8|89561.8|89551|89405.5|89651.4|89593.4|89481.7|89375.6|12283
1626728400000|2021-07-19 21:00:00|89550.9|89368|89674.5|89385.2|89769.4|89401.6|89550.9|89222.6|2284
1626732000000|2021-07-19 22:00:00|89675.1|89387.7|89601.4|89471.1|89698.7|89570.7|89355.9|89175.9|8595
1626735600000|2021-07-19 23:00:00|89599.8|89471.6|89559.1|89509.1|89721.5|89568.7|89498|89425.7|14235
1626739200000|2021-07-20 00:00:00|89557.7|89507.7|89471.7|89421.7|89575.5|89525.5|89389.6|89297.9|15627
1626742800000|2021-07-20 01:00:00|89471.5|89421.5|89424.9|89374.9|89543.1|89493.1|89421.5|89371.5|14103
1626746400000|2021-07-20 02:00:00|89424.1|89374.1|89471.9|89446.9|89486.1|89451|89353.4|89303.4|13511
1626750000000|2021-07-20 03:00:00|89472.7|89447.7|89623.3|89573.3|89633.8|89583.8|89461.9|89415.5|13061
1626753600000|2021-07-20 04:00:00|89623.5|89573.5|89712.1|89662.1|89757.7|89707.7|89623.5|89573.5|10459
1626757200000|2021-07-20 05:00:00|89714.3|89664.3|89711.6|89661.6|89774.5|89724.5|89690.9|89640.9|13517
1626760800000|2021-07-20 06:00:00|89714.7|89664.7|89722.7|89697.7|89790.4|89765.4|89620.6|89590.7|16130
1626764400000|2021-07-20 07:00:00|89723.7|89698.7|89947.6|89897.6|89982.3|89932.3|89496|89459.3|20646
1626768000000|2021-07-20 08:00:00|89947.2|89897.2|89830.9|89805.9|89960.9|89935.9|89746.2|89721.2|20116
1626771600000|2021-07-20 09:00:00|89831|89806|90083|90058|90119.7|90094.7|89741.4|89716.4|19511
1626775200000|2021-07-20 10:00:00|90081.8|90056.8|90109.6|90084.6|90171.2|90142.9|89947.6|89921.4|20177
1626778800000|2021-07-20 11:00:00|90107.6|90082.6|89992.9|89967.9|90181.7|90156.7|89904.6|89879.6|19790
1626782400000|2021-07-20 12:00:00|89992|89967|90381.8|90356.8|90412.5|90387.5|89981.3|89956.3|18919
1626786000000|2021-07-20 13:00:00|90381.7|90356.7|90650.3|90625.3|91062.2|91037.2|90377.2|90352.2|16989
1626789600000|2021-07-20 14:00:00|90651.7|90626.7|90458.3|90433.3|90753.9|90715.3|90441|90416|17228
1626793200000|2021-07-20 15:00:00|90460.4|90435.4|90203.5|90178.5|90542.3|90517.3|90200.6|90175.6|16688
1626796800000|2021-07-20 16:00:00|90204.5|90179.5|90241.4|90216.4|90292.3|90259.3|90143.1|90118.1|15864
1626800400000|2021-07-20 17:00:00|90241.3|90216.3|90232.3|90207.3|90269.1|90244.1|90158.7|90133.7|14628
1626804000000|2021-07-20 18:00:00|90232.8|90207.8|90125.9|90100.9|90246.3|90209.3|90052.4|90002.4|13764
1626807600000|2021-07-20 19:00:00|90126|90101|90073.9|90023.9|90127.3|90101|89970|89920|12731
1626811200000|2021-07-20 20:00:00|90074.5|90024.5|90169.3|89947.6|90190.6|90042.1|89907.5|89632.7|13810
1626814800000|2021-07-20 21:00:00|90266.4|89839.4|90193.9|89847|90313.4|89872.3|90102.6|89644|1390
1626818400000|2021-07-20 22:00:00|90198|89846.7|90073.9|89936.6|90218.3|89989.1|90012.9|89796.7|8483
1626822000000|2021-07-20 23:00:00|90073.1|89939.5|90064.1|90014.1|90143.3|90067.1|90017.3|89920.5|10492
1626825600000|2021-07-21 00:00:00|90064.2|90014.2|90001.1|89951.1|90137.5|90061.2|89953.7|89903.7|15827
1626829200000|2021-07-21 01:00:00|90001.7|89951.7|90113.2|90063.2|90128.8|90078.8|89994|89944|11873
1626832800000|2021-07-21 02:00:00|90113.3|90063.3|90282|90232|90320.5|90270.5|90112.1|90062.1|10707
1626836400000|2021-07-21 03:00:00|90282.2|90232.2|90252.9|90202.9|90294.2|90244.2|90238.1|90189.5|7240
1626840000000|2021-07-21 04:00:00|90253|90203|90273.1|90223.1|90278.9|90228.9|90247|90202.6|5746
1626843600000|2021-07-21 05:00:00|90273|90223|90366.6|90316.6|90374.8|90324.8|90252.3|90202.3|9993
1626847200000|2021-07-21 06:00:00|90366.7|90316.7|90431|90406|90548|90517.7|90331.5|90304.6|17390
1626850800000|2021-07-21 07:00:00|90431.9|90406.9|90214.8|90189.8|90589.9|90557.2|90199.2|90162.9|20226
1626854400000|2021-07-21 08:00:00|90215.2|90190.2|89649.3|89624.3|90323.3|90298.3|89607.6|89565.1|19467
1626858000000|2021-07-21 09:00:00|89648.4|89623.4|89667.1|89642.1|89854.6|89826.7|89581.7|89556.7|17119
1626861600000|2021-07-21 10:00:00|89666.9|89641.9|89672|89647|89747.9|89718.9|89525.2|89500.2|16134
1626865200000|2021-07-21 11:00:00|89673.7|89648.7|89909.6|89884.6|89961|89936|89673.5|89648.5|15708
1626868800000|2021-07-21 12:00:00|89910.4|89885.4|89933.7|89908.7|89994.5|89969.5|89853.9|89828.9|16380
1626872400000|2021-07-21 13:00:00|89933.9|89908.9|89386.5|89361.5|89942.2|89917.2|89365.3|89340.3|14566
1626876000000|2021-07-21 14:00:00|89385.9|89360.9|89144.2|89094.2|89399.8|89374.8|88997.3|88947.3|16331
1626879600000|2021-07-21 15:00:00|89142.5|89092.5|88928.1|88878.1|89144.7|89104.1|88883.4|88833.4|17056
1626883200000|2021-07-21 16:00:00|88928|88878|88974.2|88924.2|89080.6|88999.6|88878.7|88828.7|13231
1626886800000|2021-07-21 17:00:00|88974.5|88924.5|88828.9|88778.9|88974.5|88924.5|88745.1|88695.1|14793
1626890400000|2021-07-21 18:00:00|88829|88779|88756.2|88706.2|88922.5|88872.5|88740.4|88690.4|12336
1626894000000|2021-07-21 19:00:00|88756.1|88706.1|88838.4|88788.4|88880.6|88830.6|88731.5|88681.5|11579
1626897600000|2021-07-21 20:00:00|88838.6|88788.6|89067.8|88739.8|89121.8|88865.3|88802.3|88693.8|16797
1626901200000|2021-07-21 21:00:00|89215.3|88734.4|88941.5|88710|89378.5|88881.5|88914.5|88602.8|1999
1626904800000|2021-07-21 22:00:00|88945.3|88660.3|88818.5|88768.5|88965.8|88803.1|88808.3|88610.5|18419
1626908400000|2021-07-21 23:00:00|88819.2|88769.2|88869.4|88819.4|88893.5|88843.5|88813.7|88763.7|8117
1626912000000|2021-07-22 00:00:00|88869.5|88819.5|88898|88848|88908.4|88858.4|88831.8|88781.8|19588
1626915600000|2021-07-22 01:00:00|88898.7|88848.7|88849.7|88799.7|88918.9|88868.9|88845.2|88795.2|9603
1626919200000|2021-07-22 02:00:00|88849.6|88799.6|88902.8|88852.8|88903.6|88853.6|88828.9|88778.9|7125
1626922800000|2021-07-22 03:00:00|88902.9|88852.9|88848.4|88798.4|88903.4|88853.4|88830.2|88780.2|6835
1626926400000|2021-07-22 04:00:00|88848.1|88798.1|88843.7|88793.7|88852.9|88802.9|88818.4|88768.4|7238
1626930000000|2021-07-22 05:00:00|88843.6|88793.6|88919.8|88869.8|88925.3|88875.3|88837.5|88787.5|7528
1626933600000|2021-07-22 06:00:00|88914.2|88864.2|88914.8|88864.8|88962.5|88912.5|88847.3|88797.3|15739
1626937200000|2021-07-22 07:00:00|88915|88865|88794.5|88744.5|88929.1|88879.1|88757.9|88709.4|17238
1626940800000|2021-07-22 08:00:00|88794.4|88744.4|88571.9|88521.9|88944|88899.7|88547.8|88497.8|16794
1626944400000|2021-07-22 09:00:00|88572|88522|88364|88314|88624.8|88574.8|88146.5|88096.5|14559
1626948000000|2021-07-22 10:00:00|88364.1|88314.1|88214.6|88164.6|88379.2|88329.2|88153|88103|15148
1626951600000|2021-07-22 11:00:00|88214.4|88164.4|87786.8|87736.8|88237.5|88187.5|87773.3|87723.3|16984
1626955200000|2021-07-22 12:00:00|87786.1|87736.1|88307.8|88257.8|88404.4|88354.4|87786.1|87736.1|21949
1626958800000|2021-07-22 13:00:00|88307.4|88257.4|88453.1|88403.1|88512.4|88462.4|87885.6|87835.6|19299
1626962400000|2021-07-22 14:00:00|88452.6|88402.6|88321|88271|88659.3|88609.3|88278.1|88228.1|20701
1626966000000|2021-07-22 15:00:00|88320.6|88270.6|88722.9|88672.9|88912.3|88862.3|88310.5|88260.5|19946
1626969600000|2021-07-22 16:00:00|88723.2|88673.2|88757.8|88707.8|88904.3|88854.3|88647.5|88597.5|17223
1626973200000|2021-07-22 17:00:00|88757.9|88707.9|88693|88643|88803.1|88753.1|88691.3|88641.3|12664
1626976800000|2021-07-22 18:00:00|88692.9|88642.9|88517.4|88467.4|88698|88648|88487.5|88398.7|14077
1626980400000|2021-07-22 19:00:00|88517.7|88467.7|88546.3|88496.3|88551.2|88501.2|88481.3|88431.3|12232
1626984000000|2021-07-22 20:00:00|88546.2|88496.2|88569.4|88424.1|88605|88540.6|88476.6|88389.6|15005
1626987600000|2021-07-22 21:00:00|88662.9|88400.6|88882.4|88385.4|88999.5|88502.5|88647.8|88298.3|1948
1626991200000|2021-07-22 22:00:00|88894.8|88397.8|88595|88439.5|88896.6|88463.1|88538|88241.7|4531
1626994800000|2021-07-22 23:00:00|88594.5|88439|88546.8|88496.8|88603.4|88509|88514.9|88439|5388
1626998400000|2021-07-23 00:00:00|88553|88503|88469.7|88419.7|88649.3|88540.4|88431.1|88319.4|7916
1627002000000|2021-07-23 01:00:00|88469.3|88419.3|88471.6|88421.6|88578.8|88450.3|88389|88339|9485
1627005600000|2021-07-23 02:00:00|88471.8|88421.8|88462.8|88412.8|88604.9|88546.6|88438.4|88365.1|7901
1627009200000|2021-07-23 03:00:00|88463.2|88413.2|88521|88471|88525|88475|88455|88405|6708
1627012800000|2021-07-23 04:00:00|88521.3|88471.3|88541.8|88491.8|88553|88503|88496.1|88446.1|9536
1627016400000|2021-07-23 05:00:00|88541.2|88491.2|88585.7|88535.7|88592.9|88542.9|88506.4|88456.4|8383
1627020000000|2021-07-23 06:00:00|88585.8|88535.8|88535.5|88485.5|88593.3|88544|88465.6|88415.6|12523
1627023600000|2021-07-23 07:00:00|88536.8|88486.8|88603.5|88553.5|88764.6|88712.6|88441.2|88392.2|17772
1627027200000|2021-07-23 08:00:00|88622.9|88572.9|88531.4|88481.4|88704.7|88654.7|88491.1|88443.6|15569
1627030800000|2021-07-23 09:00:00|88533.8|88483.8|88668.4|88618.4|88682.8|88643|88448.6|88402.8|15498
1627034400000|2021-07-23 10:00:00|88668.2|88618.2|88515.2|88465.2|88696.3|88658.9|88487.6|88449.5|13042
1627038000000|2021-07-23 11:00:00|88514.9|88464.9|88536.4|88486.4|88660.3|88624.3|88474.5|88424.5|14861
1627041600000|2021-07-23 12:00:00|88536|88486|88467.1|88442.1|88556|88517.3|88385.1|88335.1|13178
1627045200000|2021-07-23 13:00:00|88480.8|88430.8|88791.2|88741.2|88840.7|88790.7|88454.7|88417|15619
1627048800000|2021-07-23 14:00:00|88791.6|88741.6|88922.5|88872.5|89036.4|88964.4|88724.3|88677.2|16728
1627052400000|2021-07-23 15:00:00|88925.4|88875.4|88836.9|88786.9|88925.4|88880.6|88574.9|88524.9|15498
1627056000000|2021-07-23 16:00:00|88836.6|88786.6|88678.3|88628.3|88837|88787|88623.2|88573.2|11763
1627059600000|2021-07-23 17:00:00|88677.8|88627.8|88683.9|88633.9|88689.2|88639.2|88595.1|88545.1|9916
1627063200000|2021-07-23 18:00:00|88684.6|88634.6|88723.9|88673.9|88835.7|88721.2|88580.1|88387.2|10965
1627066800000|2021-07-23 19:00:00|88723.4|88673.4|88745.8|88695.8|88778.8|88728.8|88699.4|88649.4|12081
1627070400000|2021-07-23 20:00:00|88745.6|88695.6|88711.6|88661.6|88820|88697.8|88575|88090.9|11873
1627243200000|2021-07-25 20:00:00|88851|88457|88851|88457|88851|88457|88851|88457|1
1627246800000|2021-07-25 21:00:00|88841|88467|88841|88467|88841|88467|88841|88467|1
1627250400000|2021-07-25 22:00:00|89257.7|88760.7|88658.5|88458.1|89257.7|88760.7|88635.2|88310.6|10676
1627254000000|2021-07-25 23:00:00|88659.3|88458.5|88660.7|88498.4|88814.1|88577.1|88591.5|88389.5|13313
1627257600000|2021-07-26 00:00:00|88664.2|88498.1|88811.4|88761.4|88907.8|88822.3|88608.4|88484.3|17134
1627261200000|2021-07-26 01:00:00|88812.8|88762.8|88855|88805|88900.9|88850.9|88759.7|88709.7|16535
1627264800000|2021-07-26 02:00:00|88855.1|88805.1|88863.9|88813.9|88898|88848|88829.3|88779.3|11479
1627268400000|2021-07-26 03:00:00|88863.6|88813.6|88821.9|88771.9|88888.7|88838.7|88813.2|88763.2|11149
1627272000000|2021-07-26 04:00:00|88821.8|88771.8|88824.1|88774.1|88853.2|88803.2|88784.6|88734.6|11516
1627275600000|2021-07-26 05:00:00|88825|88775|88941.1|88891.1|88972|88922|88793.2|88743.2|15527
1627279200000|2021-07-26 06:00:00|88940.2|88890.2|89229.1|89179.1|89235.5|89185.5|88939.3|88889.3|17088
1627282800000|2021-07-26 07:00:00|89229.9|89179.9|89156.8|89106.8|89229.9|89188.6|88898.1|88848.1|19311
1627286400000|2021-07-26 08:00:00|89158.1|89108.1|89297.2|89247.2|89480|89430|89141.2|88995.5|19647
1627290000000|2021-07-26 09:00:00|89298.6|89248.6|88804.5|88754.5|89337.2|89287.2|88749.1|88699.1|16884
1627293600000|2021-07-26 10:00:00|88803.6|88753.6|88795.3|88745.3|88809.9|88759.9|88673.9|88623.9|14750
1627297200000|2021-07-26 11:00:00|88795.5|88745.5|88360.9|88310.9|88839.7|88796.5|88353.1|88226.2|15544
1627300800000|2021-07-26 12:00:00|88354.4|88329.4|88754.9|88704.9|88795.2|88756.2|88342.9|88307|17024
1627304400000|2021-07-26 13:00:00|88755.2|88705.2|88313.6|88263.6|88778.6|88741.7|88277.3|88240|15386
1627308000000|2021-07-26 14:00:00|88312.7|88262.7|88192.6|88167.6|88382|88333.6|88105.3|88055.3|18964
1627311600000|2021-07-26 15:00:00|88192.2|88167.2|88335.4|88285.4|88342.9|88301.4|88165.8|88129.3|14780
1627315200000|2021-07-26 16:00:00|88335.7|88285.7|88379.7|88329.7|88411.8|88361.8|88303.9|88253.9|13257
1627318800000|2021-07-26 17:00:00|88379.3|88329.3|88310.4|88260.4|88384|88346.8|88242.3|88204.9|11203
1627322400000|2021-07-26 18:00:00|88310.5|88260.5|88364.4|88314.4|88368.5|88318.5|88286.8|88245.8|11527
1627326000000|2021-07-26 19:00:00|88367.6|88317.6|88180.4|88130.4|88370.9|88320.9|88166.9|88122.3|14161
1627329600000|2021-07-26 20:00:00|88180.3|88130.3|88279.8|88108|88333.8|88177.2|88159.9|87931.8|16224
1627333200000|2021-07-26 21:00:00|88389.8|88007.8|88567.4|88070.4|88668.8|88171.8|88264.8|87767.8|2465
1627336800000|2021-07-26 22:00:00|88583.3|88086.3|88197.3|88147.3|88631.2|88241|88184.8|88001.6|14641
1627340400000|2021-07-26 23:00:00|88200.2|88150.2|88198.1|88148.1|88285.9|88160.3|88170.7|88118.9|8694
1627344000000|2021-07-27 00:00:00|88197.2|88147.2|88187.6|88137.6|88197.2|88147.7|88166|88120.6|12613
1627347600000|2021-07-27 01:00:00|88187.7|88137.7|88183.1|88133.1|88191|88146.1|88158.7|88117.5|14257
1627351200000|2021-07-27 02:00:00|88183.2|88133.2|88181.9|88131.9|88239.2|88189.2|88164.9|88120.3|14758
1627354800000|2021-07-27 03:00:00|88182.1|88132.1|88182.1|88132.1|88213.3|88163.3|88172.6|88122.6|20647
1627358400000|2021-07-27 04:00:00|88182|88132|88184.7|88134.7|88191.8|88148.1|88167.5|88120.3|9280
1627362000000|2021-07-27 05:00:00|88185.5|88135.5|88223.1|88173.1|88233.3|88183.3|88182.2|88132.2|11014
1627365600000|2021-07-27 06:00:00|88222.5|88172.5|88494.2|88469.2|88517.6|88474.7|88222.3|88172.3|16308
1627369200000|2021-07-27 07:00:00|88493.8|88468.8|88928.6|88878.6|89293.8|89034.3|88430.6|88386.3|21847
1627372800000|2021-07-27 08:00:00|88929.4|88879.4|88863.8|88838.8|89108.9|89063.1|88713.4|88663.4|19019
1627376400000|2021-07-27 09:00:00|88864.7|88839.7|88757.4|88707.4|88959|88917.2|88649.3|88613.7|15671
1627380000000|2021-07-27 10:00:00|88745.4|88720.4|88668.7|88643.7|88800.3|88775|88596.4|88566.4|14857
1627383600000|2021-07-27 11:00:00|88667.6|88642.6|88440.7|88390.7|88714.9|88676|88406|88363.2|14069
1627387200000|2021-07-27 12:00:00|88441.9|88391.9|88462.6|88437.6|88565.3|88515.3|88386.7|88349.5|16334
1627390800000|2021-07-27 13:00:00|88464.4|88439.4|88768.9|88718.9|88890.2|88857.4|88422.6|88385.7|19671
1627394400000|2021-07-27 14:00:00|88764.5|88714.5|88676.3|88626.3|88973.1|88923.1|88576.7|88539.7|20853
1627398000000|2021-07-27 15:00:00|88676.7|88626.7|88717.6|88667.6|88866.8|88816.8|88599.1|88557.5|18797
1627401600000|2021-07-27 16:00:00|88717.4|88667.4|88746.4|88696.4|88827.4|88777.4|88700.4|88656.3|15947
1627405200000|2021-07-27 17:00:00|88745.5|88695.5|88765.9|88715.9|88813.4|88771.7|88683.5|88641.2|11473
1627408800000|2021-07-27 18:00:00|88765.8|88715.8|88800.1|88750.1|88811.4|88767.5|88641.4|88591.4|12497
1627412400000|2021-07-27 19:00:00|88800.2|88750.2|88751.8|88701.8|88839.3|88789.3|88744.7|88694.7|12225
1627416000000|2021-07-27 20:00:00|88754.5|88704.5|88895.6|88719.2|88950.6|88849.1|88725.7|88675.7|15591
1627419600000|2021-07-27 21:00:00|88929.4|88710.8|88997.1|88670.7|89145.2|88750.9|88851.3|88354.3|2256
1627423200000|2021-07-27 22:00:00|88988.9|88681.9|88885.5|88835.5|89022.3|88873|88849.1|88648.6|8859
1627426800000|2021-07-27 23:00:00|88881.3|88831.3|88819.5|88769.5|88895.6|88845.6|88811.6|88761.6|8936
1627430400000|2021-07-28 00:00:00|88814.4|88764.4|88777.1|88727.1|88841.9|88791.9|88764.6|88714.6|14491
1627434000000|2021-07-28 01:00:00|88778|88728|88698|88648|88781.8|88731.8|88685.7|88635.7|20442
1627437600000|2021-07-28 02:00:00|88698.3|88648.3|88720.9|88670.9|88893|88843|88696.4|88646.4|12642
1627441200000|2021-07-28 03:00:00|88719.8|88669.8|88767.3|88717.3|88774.3|88724.3|88679.8|88629.8|11625
1627444800000|2021-07-28 04:00:00|88767.9|88717.9|88798.5|88748.5|88798.5|88748.5|88747.6|88697.6|7303
1627448400000|2021-07-28 05:00:00|88797.8|88747.8|88819.2|88769.2|88872.5|88822.5|88796.2|88746.2|10729
1627452000000|2021-07-28 06:00:00|88820.9|88770.9|88913.3|88863.3|88927.8|88889.4|88695|88656|14933
1627455600000|2021-07-28 07:00:00|88895.1|88870.1|88963.9|88938.9|89053.3|89017.9|88796.8|88753.7|17456
1627459200000|2021-07-28 08:00:00|88963.8|88938.8|88704.2|88679.2|89015.1|88976.8|88694.4|88665.2|18001
1627462800000|2021-07-28 09:00:00|88704.1|88679.1|88821.3|88796.3|88888.8|88863.8|88703.5|88670.3|16610
1627466400000|2021-07-28 10:00:00|88820.9|88795.9|88929.5|88904.5|89051.5|89022.5|88734.2|88701.9|15534
1627470000000|2021-07-28 11:00:00|88931.7|88906.7|88781.9|88731.9|89055.6|89025.5|88722.2|88680.9|15665
1627473600000|2021-07-28 12:00:00|88781.4|88731.4|88815.4|88790.4|88972.9|88922.9|88745.6|88705.2|15627
1627477200000|2021-07-28 13:00:00|88815.1|88790.1|88737.9|88687.9|88868.3|88829.8|88674.4|88624.4|15921
1627480800000|2021-07-28 14:00:00|88737.2|88687.2|88505.9|88455.9|88754.8|88710.8|88489.3|88447.6|19908
1627484400000|2021-07-28 15:00:00|88504.4|88454.4|88436.1|88411.1|88507.3|88462.7|88366.3|88327.4|18111
1627488000000|2021-07-28 16:00:00|88448.8|88398.8|88377.2|88327.2|88466.4|88416.4|88333|88294.8|15125
1627491600000|2021-07-28 17:00:00|88377.4|88327.4|88542.2|88290.3|88669.5|88490.3|88335|88254.7|16777
1627495200000|2021-07-28 18:00:00|88602.4|88281.5|88217.6|88167.6|88887.8|88787.7|87876.1|87821.7|25782
1627498800000|2021-07-28 19:00:00|88218|88168|88107.7|88057.7|88225|88175|88014.3|87964.3|21966
1627502400000|2021-07-28 20:00:00|88107.5|88057.5|88151|87986.3|88186.6|88136.6|88000.2|87950.2|17583
1627506000000|2021-07-28 21:00:00|88324.9|87827.9|88108.6|87975.1|88485.2|88042.8|88055.2|87827.9|2589
1627509600000|2021-07-28 22:00:00|88116.8|87976.4|88063.8|88013.8|88135|88037|88020.7|87970.3|10673
1627513200000|2021-07-28 23:00:00|88060.2|88010.2|87980.5|87930.5|88076.8|88026.8|87962.8|87858.1|8398
1627516800000|2021-07-29 00:00:00|87983.1|87933.1|87988.8|87938.8|88206|88077.6|87936|87868.1|13206
1627520400000|2021-07-29 01:00:00|87988.7|87938.7|87993.9|87943.9|88057.1|88007.1|87976.2|87929.3|15862
1627524000000|2021-07-29 02:00:00|87993.6|87943.6|87990.5|87940.5|88091.8|88026|87834.9|87784.9|14173
1627527600000|2021-07-29 03:00:00|87990|87940|87915.5|87865.5|87991.2|87941.2|87890.7|87840.7|11176
1627531200000|2021-07-29 04:00:00|87915.8|87865.8|87912.2|87862.2|87940.7|87890.7|87894.1|87844.1|7813
1627534800000|2021-07-29 05:00:00|87912.4|87862.4|87798.4|87748.4|87922.3|87872.3|87700.7|87650.7|12020
1627538400000|2021-07-29 06:00:00|87792.9|87742.9|87909.2|87859.2|87911.4|87861.4|87705.5|87671|16156
1627542000000|2021-07-29 07:00:00|87908.1|87858.1|87701.8|87676.8|87911.5|87876.8|87699.5|87674.5|17850
1627545600000|2021-07-29 08:00:00|87702.5|87677.5|87481.4|87431.4|87854.8|87752.9|87464.8|87414.8|18084
1627549200000|2021-07-29 09:00:00|87481.6|87431.6|87530.9|87505.9|87627.3|87577.3|87454.8|87425.2|14944
1627552800000|2021-07-29 10:00:00|87532.3|87507.3|87584.7|87559.7|87643.7|87612.6|87455.4|87430.4|14931
1627556400000|2021-07-29 11:00:00|87585.6|87560.6|87564.6|87514.6|87656.3|87631.3|87508.8|87458.8|14554
1627560000000|2021-07-29 12:00:00|87562.6|87512.6|87481.2|87456.2|87605|87580|87430|87389.3|16494
1627563600000|2021-07-29 13:00:00|87481.1|87456.1|87581.8|87556.8|87663|87638|87413.8|87386.1|16305
1627567200000|2021-07-29 14:00:00|87581.6|87556.6|87449.8|87424.8|87676.2|87651.2|87437.6|87407.5|17204
1627570800000|2021-07-29 15:00:00|87450.5|87425.5|87421.2|87396.2|87502.5|87472|87401.8|87376.8|14309
1627574400000|2021-07-29 16:00:00|87421.3|87396.3|87446.4|87396.4|87546.4|87500.8|87419.8|87381.6|11408
1627578000000|2021-07-29 17:00:00|87445.5|87395.5|87311.9|87261.9|87457.5|87410.6|87266.5|87227.6|15262
1627581600000|2021-07-29 18:00:00|87311.6|87261.6|87273.7|87248.7|87346.4|87297.3|87226.6|87187.3|10830
1627585200000|2021-07-29 19:00:00|87275.1|87250.1|87308.4|87258.4|87319.1|87278.1|87231.3|87193.3|13091
1627588800000|2021-07-29 20:00:00|87309|87259|87405.6|87260.3|87475.7|87394.4|87285.2|87212.2|17751
1627592400000|2021-07-29 21:00:00|87416.9|87253.3|87409.2|87196.9|87656.7|87304.9|87310.6|87092|1798
1627596000000|2021-07-29 22:00:00|87398.7|87206.6|87318.7|87268.7|87429.4|87304.9|87292.7|87193.1|9134
1627599600000|2021-07-29 23:00:00|87318.6|87268.6|87349.1|87299.1|87361.9|87311.9|87285.9|87235.9|17616
1627603200000|2021-07-30 00:00:00|87348.9|87298.9|87434.3|87384.3|87455.1|87405.1|87304|87254|18354
1627606800000|2021-07-30 01:00:00|87434.8|87384.8|87529.9|87479.9|87573.3|87523.3|87423.2|87373.2|17135
1627610400000|2021-07-30 02:00:00|87529.1|87479.1|87565|87515|87596.1|87546.1|87519.4|87469.4|15654
1627614000000|2021-07-30 03:00:00|87565.1|87515.1|87591.4|87541.4|87599.4|87549.4|87545.6|87495.6|15807
1627617600000|2021-07-30 04:00:00|87591.6|87541.6|87640.7|87590.7|87641.9|87591.9|87571.3|87521.3|11937
1627621200000|2021-07-30 05:00:00|87640.6|87590.6|87824.3|87774.3|87845.2|87795.2|87638.8|87588.8|16115
1627624800000|2021-07-30 06:00:00|87822.1|87772.1|87828.1|87778.1|87922.4|87890.3|87634.6|87584.6|18872
1627628400000|2021-07-30 07:00:00|87832.6|87782.6|87625.9|87575.9|87834.9|87797.7|87538.5|87488.5|16978
1627632000000|2021-07-30 08:00:00|87625.4|87575.4|87623.4|87573.4|87677.8|87615.6|87412.8|87373.5|16872
1627635600000|2021-07-30 09:00:00|87623.5|87573.5|87912|87862|87912.9|87864.9|87555.4|87530.4|16647
1627639200000|2021-07-30 10:00:00|87911.6|87861.6|87752.1|87702.1|87978.4|87939.4|87630.6|87595|17619
1627642800000|2021-07-30 11:00:00|87752.9|87702.9|87792.1|87767.1|87862.9|87831.2|87650.9|87614.7|15751
1627646400000|2021-07-30 12:00:00|87791.2|87766.2|87906.6|87881.6|87961.4|87918.8|87770.8|87731.7|17346
1627650000000|2021-07-30 13:00:00|87906.9|87881.9|87981.4|87931.4|88089.9|88053.5|87855.7|87830.7|14982
1627653600000|2021-07-30 14:00:00|87979.9|87929.9|88341.1|88291.1|88426.7|88386.3|87896.4|87871.4|13611
1627657200000|2021-07-30 15:00:00|88340.2|88290.2|88271.8|88221.8|88418.6|88371.8|88197.1|88155.6|17127
1627660800000|2021-07-30 16:00:00|88271.9|88221.9|88276.9|88226.9|88318|88280.2|88215.7|88167.3|15672
1627664400000|2021-07-30 17:00:00|88278.6|88228.6|88311.8|88261.8|88358.9|88308.9|88258.9|88208.9|14487
1627668000000|2021-07-30 18:00:00|88311.9|88261.9|88390.9|88340.9|88457.7|88407.7|88304.5|88257.4|15109
1627671600000|2021-07-30 19:00:00|88391.5|88341.5|88387.7|88337.7|88423|88373|88363.4|88313.4|14891
1627675200000|2021-07-30 20:00:00|88387.6|88337.6|88259.1|88209.1|88506.8|88351.6|88195.8|87714.7|11839
1627848000000|2021-08-01 20:00:00|88154.8|88084.8|88154.8|88084.8|88154.8|88084.8|88154.8|88084.8|1
1627851600000|2021-08-01 21:00:00|88865|88343|88647.7|88150.7|88909.3|88387.3|88525.6|88047.9|124
1627855200000|2021-08-01 22:00:00|88654|88157|88299.2|88249.2|88654|88359.7|88218.7|88052.9|10372
1627858800000|2021-08-01 23:00:00|88303.5|88253.5|88304|88254|88479.1|88306.5|88252.4|88140.2|23006
1627862400000|2021-08-02 00:00:00|88304.6|88254.6|88264.7|88214.7|88363.5|88313.5|88236.7|88186.7|14724
1627866000000|2021-08-02 01:00:00|88264.6|88214.6|88386.3|88336.3|88414.9|88364.9|88259.8|88209.8|14925
1627869600000|2021-08-02 02:00:00|88385.8|88335.8|88334.5|88284.5|88480|88430|88329.3|88279.3|12578
1627873200000|2021-08-02 03:00:00|88335.2|88285.2|88323.2|88273.2|88360.2|88310.2|88321.5|88271.5|12678
1627876800000|2021-08-02 04:00:00|88322.9|88272.9|88294.5|88244.5|88324.8|88274.8|88282.2|88232.2|10582
1627880400000|2021-08-02 05:00:00|88294.4|88244.4|88279.6|88229.6|88346.9|88296.9|88248.9|88198.9|21345
1627884000000|2021-08-02 06:00:00|88277.5|88227.5|88161.9|88136.9|88330.1|88299.9|88092.2|88053.3|15960
1627887600000|2021-08-02 07:00:00|88162|88137|88067.1|88017.1|88195.1|88158.3|88018.4|87974.1|18006
1627891200000|2021-08-02 08:00:00|88071.4|88021.4|88209.7|88184.7|88297.7|88263.6|87959.3|87921.5|15771
1627894800000|2021-08-02 09:00:00|88210.2|88185.2|87964.2|87939.2|88253.9|88220.6|87960.6|87935.6|15064
1627898400000|2021-08-02 10:00:00|87964.5|87939.5|87964.7|87939.7|88115.5|88090.5|87946.4|87910.2|15316
1627902000000|2021-08-02 11:00:00|87965.6|87940.6|87871.1|87821.1|88052.8|88014.8|87785.6|87752.8|13786
1627905600000|2021-08-02 12:00:00|87870.7|87820.7|87931.7|87906.7|88007.3|87961.6|87792.3|87755.7|16712
1627909200000|2021-08-02 13:00:00|87932.8|87907.8|87889.6|87839.6|87975.1|87941|87766.7|87736.8|18296
1627912800000|2021-08-02 14:00:00|87882.5|87832.5|88020.3|87995.3|88101.3|88064.3|87848.7|87804.4|20175
1627916400000|2021-08-02 15:00:00|88018.4|87993.4|88182.8|88157.8|88202.2|88165.3|87963.4|87923.2|18165
1627920000000|2021-08-02 16:00:00|88183.6|88158.6|88273.4|88223.4|88352|88302.8|88183.6|88144.8|20817
1627923600000|2021-08-02 17:00:00|88272.3|88222.3|88322.3|88272.3|88362.2|88322.9|88256.9|88221.6|13651
1627927200000|2021-08-02 18:00:00|88322.4|88272.4|88289.4|88264.4|88347.7|88309.7|88286.1|88241.7|12139
1627930800000|2021-08-02 19:00:00|88290.3|88265.3|88392.9|88342.9|88455.3|88405.3|88284.5|88238.3|15517
1627934400000|2021-08-02 20:00:00|88391.8|88341.8|88414.1|88223.8|88478.1|88366.1|88274.3|88010.4|15554
1627938000000|2021-08-02 21:00:00|88414.7|88223.3|88308.3|87811.3|88539.7|88229.1|88226.5|87729.5|1102
1627941600000|2021-08-02 22:00:00|88306|87809|88283.1|88233.1|88422.6|88239.6|88221.2|87805|12429
1627945200000|2021-08-02 23:00:00|88283|88233|88327.8|88277.8|88365.4|88314.2|88234.3|88184.3|9012
1627948800000|2021-08-03 00:00:00|88327.1|88277.1|88244.6|88194.6|88360.9|88299.5|88183.3|88133.3|13851
1627952400000|2021-08-03 01:00:00|88244.5|88194.5|88275.5|88225.5|88335.4|88285.4|88188.1|88118.8|16281
1627956000000|2021-08-03 02:00:00|88274.4|88224.4|88347.2|88297.2|88367|88317|88269.3|88219.3|13929
1627959600000|2021-08-03 03:00:00|88347.4|88297.4|88314.4|88264.4|88382|88332|88282.5|88232.5|10147
1627963200000|2021-08-03 04:00:00|88314.6|88264.6|88255.6|88205.6|88326.6|88276.6|88234.7|88184.7|10842
1627966800000|2021-08-03 05:00:00|88255.4|88205.4|88235.5|88185.5|88272.2|88222.2|88211.1|88161.1|12082
1627970400000|2021-08-03 06:00:00|88237.1|88187.1|88156.3|88106.3|88237.1|88187.1|88072.7|88035|15030
1627974000000|2021-08-03 07:00:00|88156.5|88106.5|87962.4|87937.4|88156.5|88117.5|87882.7|87838|17750
1627977600000|2021-08-03 08:00:00|87960.9|87935.9|87768.3|87743.3|87987.2|87953.2|87689|87656.5|16245
1627981200000|2021-08-03 09:00:00|87773.2|87748.2|87728.2|87703.2|87886.3|87850|87698.1|87660.6|13004
1627984800000|2021-08-03 10:00:00|87728.3|87703.3|87680.2|87655.2|87762.3|87727.7|87635.7|87610.7|12984
1627988400000|2021-08-03 11:00:00|87682|87657|87608.4|87583.4|87787.9|87751.4|87571.6|87535.3|13192
1627992000000|2021-08-03 12:00:00|87609.6|87584.6|87915.6|87890.6|88018.8|87979.4|87608|87577.6|17082
1627995600000|2021-08-03 13:00:00|87915.4|87890.4|88413.9|88363.9|88491.4|88453.1|87913.7|87888.7|20049
1627999200000|2021-08-03 14:00:00|88414.1|88364.1|88364|88339|88427.6|88390|88108|88067.1|20711
1628002800000|2021-08-03 15:00:00|88363.8|88338.8|88158.6|88133.6|88369.1|88341.1|88067.5|88017.5|17084
1628006400000|2021-08-03 16:00:00|88159.1|88134.1|88114.4|88089.4|88192.6|88155.8|88056.2|88007.8|13253
1628010000000|2021-08-03 17:00:00|88114.6|88089.6|88164.3|88114.3|88208.4|88170.3|88102.5|88059.9|10436
1628013600000|2021-08-03 18:00:00|88164.7|88114.7|88136.2|88086.2|88213.6|88163.6|88072|88035.4|13149
1628017200000|2021-08-03 19:00:00|88134.9|88084.9|88102.7|88052.7|88141.4|88099.8|88085.4|88035.4|13681
1628020800000|2021-08-03 20:00:00|88102.6|88052.6|88300.4|87932.1|88347.9|88211.8|88093.8|87893.1|16120
1628024400000|2021-08-03 21:00:00|88315.1|87907.6|88312|87948.6|88463|88049.5|88239.8|87757|2081
1628028000000|2021-08-03 22:00:00|88332.2|87983|88158.5|88108.5|88332.2|88149.2|88147.2|87915.7|6319
1628031600000|2021-08-03 23:00:00|88160.3|88110.3|88193.1|88143.1|88198.2|88148.2|88153.8|88103.8|20241
1628035200000|2021-08-04 00:00:00|88192.9|88142.9|88279.9|88229.9|88292.3|88242.3|88184.8|88134.8|22498
1628038800000|2021-08-04 01:00:00|88279.8|88229.8|88202.7|88152.7|88285|88235|88189.4|88139.4|13269
1628042400000|2021-08-04 02:00:00|88202.2|88152.2|88155.9|88105.9|88248.6|88198.6|88116.6|87918.7|12062
1628046000000|2021-08-04 03:00:00|88155.3|88105.3|88133.6|88083.6|88166.5|88114.7|88093|88014|10436
1628049600000|2021-08-04 04:00:00|88133.8|88083.8|88157.7|88107.7|88190.2|88140.2|88120.6|88051.4|9091
1628053200000|2021-08-04 05:00:00|88157.1|88107.1|88139.7|88089.7|88186.3|88136.3|88082|88032|9967
1628056800000|2021-08-04 06:00:00|88140|88090|87875.8|87850.8|88155.8|88105.8|87872|87847|12431
1628060400000|2021-08-04 07:00:00|87875.3|87850.3|87835.1|87785.1|87924|87884.3|87738|87704.9|16800
1628064000000|2021-08-04 08:00:00|87832.7|87782.7|88190.6|88165.6|88262.1|88223.5|87812|87775.7|17202
1628067600000|2021-08-04 09:00:00|88191.5|88166.5|88027.7|88002.7|88240.5|88201.7|87995.1|87957.3|14057
1628071200000|2021-08-04 10:00:00|88027.6|88002.6|88036.5|87986.5|88115|88082|87999|87956.6|12113
1628074800000|2021-08-04 11:00:00|88037.1|87987.1|88161.7|88111.7|88203.6|88178.6|88020.9|87981.3|14376
1628078400000|2021-08-04 12:00:00|88160.8|88110.8|87971.3|87946.3|88247.2|88205.8|87940.2|87904.7|18146
1628082000000|2021-08-04 13:00:00|87971.1|87946.1|87844|87794|88020.4|87995.4|87745.1|87706.4|16904
1628085600000|2021-08-04 14:00:00|87843.9|87793.9|88355.6|88330.6|88525.5|88489.3|87798|87748|21720
1628089200000|2021-08-04 15:00:00|88357.1|88332.1|88373.1|88348.1|88531.1|88487.6|88320.1|88279.9|18408
1628092800000|2021-08-04 16:00:00|88372.9|88347.9|88438.4|88413.4|88465.1|88426.8|88344.2|88299.5|16098
1628096400000|2021-08-04 17:00:00|88438.5|88413.5|88389.3|88339.3|88455.4|88418.3|88311.7|88274.6|12806
1628100000000|2021-08-04 18:00:00|88389.7|88339.7|88422.4|88372.4|88490|88440|88325.6|88284.8|13462
1628103600000|2021-08-04 19:00:00|88422.3|88372.3|88479.7|88429.7|88535.5|88485.5|88398.9|88361.5|12822
1628107200000|2021-08-04 20:00:00|88479.4|88429.4|88512.7|88386.6|88552.1|88471.8|88438.9|88345.2|11463
1628110800000|2021-08-04 21:00:00|88537.6|88339.6|88589.1|88304.8|88649.5|88365.2|88510.3|88230.1|1262
1628114400000|2021-08-04 22:00:00|88550.1|88331.5|88483.9|88433.9|88576.9|88450|88421.5|88295.4|7274
1628118000000|2021-08-04 23:00:00|88482.9|88432.9|88463.7|88413.7|88494|88444|88445.3|88395.3|6617
1628121600000|2021-08-05 00:00:00|88463.1|88413.1|88469.2|88419.2|88480.8|88430.8|88387.3|88337.3|10876
1628125200000|2021-08-05 01:00:00|88468.8|88418.8|88456.4|88406.4|88482|88432|88418|88368|10923
1628128800000|2021-08-05 02:00:00|88455.3|88405.3|88438.7|88388.7|88497.7|88447.7|88433|88383|9699
1628132400000|2021-08-05 03:00:00|88438.6|88388.6|88410.6|88360.6|88453.1|88403.1|88401.1|88351.1|9844
1628136000000|2021-08-05 04:00:00|88408.1|88358.1|88424.2|88374.2|88434.9|88384.9|88384.3|88334.3|8465
1628139600000|2021-08-05 05:00:00|88424.1|88374.1|88377.4|88327.4|88424.3|88374.3|88353.5|88303.5|11439
1628143200000|2021-08-05 06:00:00|88375|88325|88524.1|88499.1|88537.6|88506.1|88371.4|88321.4|15730
1628146800000|2021-08-05 07:00:00|88524.6|88499.6|88344.2|88294.2|88537.6|88499.6|88245.8|88201.2|19779
1628150400000|2021-08-05 08:00:00|88344|88294|88354.3|88304.3|88531.6|88499.3|88323.7|88292.6|18646
1628154000000|2021-08-05 09:00:00|88353.9|88303.9|88235.6|88210.6|88367.5|88335.5|88115.3|88079.8|18799
1628157600000|2021-08-05 10:00:00|88234.5|88209.5|88237.1|88212.1|88313.4|88280.9|88217.5|88184.7|15737
1628161200000|2021-08-05 11:00:00|88234.5|88209.5|88080.4|88055.4|88303.5|88278.4|88052.7|88017.9|17005
1628164800000|2021-08-05 12:00:00|88079.8|88054.8|88250.1|88200.1|88279.7|88243.4|88058.6|88027.2|18474
1628168400000|2021-08-05 13:00:00|88249.1|88199.1|88143.5|88118.5|88356|88327.4|88094.4|88059.2|20463
1628172000000|2021-08-05 14:00:00|88143.4|88118.4|88097.3|88072.3|88233.9|88197.3|88010.2|87972.7|20688
1628175600000|2021-08-05 15:00:00|88099.5|88074.5|88142.3|88117.3|88159.7|88127.6|88037.3|88000|17660
1628179200000|2021-08-05 16:00:00|88153.6|88103.6|88163.3|88113.3|88221.1|88179.8|88140.7|88100.2|14271
1628182800000|2021-08-05 17:00:00|88163.1|88113.1|88130.9|88080.9|88220.9|88181.2|88119.6|88076.8|13296
1628186400000|2021-08-05 18:00:00|88131.7|88081.7|88110.4|88060.4|88148.9|88102.9|88033.1|87983.1|10674
1628190000000|2021-08-05 19:00:00|88110.5|88060.5|88115|88065|88159.9|88109.9|88078|88028|10745
1628193600000|2021-08-05 20:00:00|88114.6|88064.6|88191.1|88141.1|88325|88226.3|88104.1|88054.1|15889
1628197200000|2021-08-05 21:00:00|88189.4|88139.4|88237.9|88020.1|88371.1|88153.4|88164.1|87960.3|1864
1628200800000|2021-08-05 22:00:00|88230.9|88023.8|88153.7|88103.7|88244.8|88146.7|88103.1|88023.8|11363
1628204400000|2021-08-05 23:00:00|88155.8|88105.8|88150.4|88100.4|88203.7|88116.9|88136.4|88043|4941
1628208000000|2021-08-06 00:00:00|88150|88100|88268.3|88218.3|88319.3|88228.1|88142.5|88092.5|10576
1628211600000|2021-08-06 01:00:00|88270.3|88220.3|88311.2|88261.2|88344.2|88294.2|88251.6|88201.6|14650
1628215200000|2021-08-06 02:00:00|88309.3|88259.3|88340.9|88290.9|88359.9|88309.9|88308.1|88258.1|14358
1628218800000|2021-08-06 03:00:00|88341|88291|88319.3|88269.3|88371.5|88321.5|88240.5|88190.5|14605
1628222400000|2021-08-06 04:00:00|88319.2|88269.2|88321.9|88271.9|88367.1|88317.1|88311.4|88261.4|21276
1628226000000|2021-08-06 05:00:00|88329.1|88279.1|88302.3|88252.3|88342.4|88292.4|88293.6|88243.6|14389
1628229600000|2021-08-06 06:00:00|88305|88255|88227.8|88202.8|88362.1|88326.9|88201.5|88166.7|16454
1628233200000|2021-08-06 07:00:00|88226.9|88201.9|88358|88308|88420|88377.4|88213.2|88188.2|17624
1628236800000|2021-08-06 08:00:00|88357.7|88307.7|88404.2|88379.2|88412.4|88385|88302.6|88258.3|15715
1628240400000|2021-08-06 09:00:00|88403.8|88378.8|88331.7|88306.7|88433.8|88404.3|88240|88202|17116
1628244000000|2021-08-06 10:00:00|88332.2|88307.2|88329.9|88304.9|88397.5|88369.3|88274.9|88248.4|15485
1628247600000|2021-08-06 11:00:00|88329.8|88304.8|88249.6|88224.6|88378|88345.6|88216.7|88191.7|13557
1628251200000|2021-08-06 12:00:00|88247.3|88222.3|88468.5|88418.5|88649.1|88535.2|88237.1|88142.9|21017
1628254800000|2021-08-06 13:00:00|88468.4|88418.4|88582.3|88532.3|88635.8|88599.8|88272.6|88236.8|22473
1628258400000|2021-08-06 14:00:00|88583.1|88533.1|88817|88792|88894|88854.4|88498.5|88465.2|20834
1628262000000|2021-08-06 15:00:00|88821.7|88796.7|88846|88821|88955.4|88905.4|88786.9|88743.2|19007
1628265600000|2021-08-06 16:00:00|88846.8|88821.8|88904.4|88854.4|88938.1|88895.7|88833.7|88794.1|13670
1628269200000|2021-08-06 17:00:00|88903.6|88853.6|88857.1|88832.1|88909|88873.9|88850.5|88804.9|14306
1628272800000|2021-08-06 18:00:00|88859.4|88834.4|88890.2|88840.2|88906.6|88864.3|88800.7|88750.7|14970
1628276400000|2021-08-06 19:00:00|88887.7|88837.7|88887.9|88837.9|88906.9|88856.9|88806.4|88756.4|14560
1628280000000|2021-08-06 20:00:00|88891.5|88841.5|88890.4|88840.4|89094.7|88888.5|88819|88678.1|10637
1628452800000|2021-08-08 20:00:00|89001.4|88627.8|89001.5|88627.9|89001.5|88627.9|89001.4|88627.8|2
1628456400000|2021-08-08 21:00:00|89093.3|88619.1|89080.3|88637.7|89225.3|88837.6|88862.4|88583.7|1038
1628460000000|2021-08-08 22:00:00|88884.5|88834.5|89070.6|89020.6|89183.4|89080.5|88827.5|88643.7|17882
1628463600000|2021-08-08 23:00:00|89070.5|89020.5|89272.8|89222.8|89386.7|89289.1|89069|89019|22445
1628467200000|2021-08-09 00:00:00|89272.4|89222.4|89256.1|89206.1|89330.2|89280.2|89251.8|89201.8|11095
1628470800000|2021-08-09 01:00:00|89255.1|89205.1|89193.8|89143.8|89257|89207|89134.1|89084.1|15931
1628474400000|2021-08-09 02:00:00|89192.9|89142.9|89094.9|89044.9|89218.7|89168.7|89088.7|89038.7|17334
1628478000000|2021-08-09 03:00:00|89094.8|89044.8|89090.4|89040.4|89109.6|89059.6|89066.6|89016.6|14374
1628481600000|2021-08-09 04:00:00|89090.3|89040.3|89050.3|89000.3|89106.6|89056.6|89041.2|88991.2|15465
1628485200000|2021-08-09 05:00:00|89050|89000|89059.8|89009.8|89097|89047|89039.6|88989.6|10945
1628488800000|2021-08-09 06:00:00|89060.7|89010.7|89064.8|89039.8|89089.8|89064.8|88943.5|88907.8|15375
1628492400000|2021-08-09 07:00:00|89066.5|89041.5|89077.1|89052.1|89080.1|89055.1|88886.7|88845.1|16387
1628496000000|2021-08-09 08:00:00|89076.7|89051.7|89154.2|89129.2|89237.1|89205.5|89063.9|89038.9|16741
1628499600000|2021-08-09 09:00:00|89153.9|89128.9|89103|89078|89224.5|89188|89089.2|89056.2|16333
1628503200000|2021-08-09 10:00:00|89102.9|89077.9|89251.4|89226.4|89314.3|89280.9|89089.5|89063|16290
1628506800000|2021-08-09 11:00:00|89251.3|89226.3|89063.6|89038.6|89264.9|89233|89049.9|89024.9|15173
1628510400000|2021-08-09 12:00:00|89069.3|89044.3|89177|89152|89246.7|89208.8|89049.2|89014.3|15043
1628514000000|2021-08-09 13:00:00|89178.8|89153.8|89142.4|89117.4|89219.5|89194.5|89062.1|89037.1|19664
1628517600000|2021-08-09 14:00:00|89142.3|89117.3|89535.2|89510.2|89582.7|89544.8|89115.2|89077.6|19636
1628521200000|2021-08-09 15:00:00|89536.4|89511.4|89413.3|89363.3|89617.5|89581.6|89314.7|89276.9|17707
1628524800000|2021-08-09 16:00:00|89414.1|89364.1|89445|89395|89487.4|89446.7|89380.2|89332.8|15832
1628528400000|2021-08-09 17:00:00|89444.6|89394.6|89408.9|89383.9|89491.9|89454.6|89392.7|89354.7|14959
1628532000000|2021-08-09 18:00:00|89409.1|89384.1|89419.4|89369.4|89441.8|89399.4|89295.7|89253|13150
1628535600000|2021-08-09 19:00:00|89419.7|89369.7|89483.8|89433.8|89546.4|89496.4|89367.2|89325.7|11318
1628539200000|2021-08-09 20:00:00|89483.6|89433.6|89522.2|89357.6|89552.8|89433.6|89423.5|89303.4|12115
1628542800000|2021-08-09 21:00:00|89674.7|89279|89801.9|89304.9|89912.1|89415.1|89674.7|89202.9|1052
1628546400000|2021-08-09 22:00:00|89814.3|89317.3|89550.3|89423.2|89816.6|89467.4|89489|89203.3|6254
1628550000000|2021-08-09 23:00:00|89504.9|89423.3|89497.3|89447.3|89569.1|89468.5|89476.5|89396.6|6004
1628553600000|2021-08-10 00:00:00|89513.7|89463.7|89456.1|89406.1|89642.7|89528.8|89448.3|89398.3|9576
1628557200000|2021-08-10 01:00:00|89456.7|89406.7|89578|89528|89666.9|89538.8|89405.8|89355.8|13736
1628560800000|2021-08-10 02:00:00|89577.8|89527.8|89519.6|89469.6|89696.2|89554|89508.1|89458.1|13695
1628564400000|2021-08-10 03:00:00|89519.7|89469.7|89507.6|89457.6|89541.4|89491.4|89483.9|89433.9|8208
1628568000000|2021-08-10 04:00:00|89507.5|89457.5|89508.1|89458.1|89533.6|89483.6|89495.6|89445.6|12543
1628571600000|2021-08-10 05:00:00|89509.8|89459.8|89413.8|89363.8|89523|89473|89399.6|89299.8|19777
1628575200000|2021-08-10 06:00:00|89414.4|89364.4|89373.3|89348.3|89503.6|89453.6|89318.3|89283.1|14677
1628578800000|2021-08-10 07:00:00|89372.2|89347.2|89387.1|89362.1|89480.2|89443.7|89313.8|89280.6|17051
1628582400000|2021-08-10 08:00:00|89386.8|89361.8|89349.5|89299.5|89421.8|89394.8|89250.4|89214.5|15041
1628586000000|2021-08-10 09:00:00|89351.2|89301.2|89410.2|89385.2|89515.1|89476.4|89294.4|89269.4|16591
1628589600000|2021-08-10 10:00:00|89410.3|89385.3|89360.2|89335.2|89517|89479.6|89332|89307|16781
1628593200000|2021-08-10 11:00:00|89359.7|89334.7|89276.5|89251.5|89416.4|89391.4|89255.5|89230.5|15346
1628596800000|2021-08-10 12:00:00|89276|89251|89369|89344|89434.6|89409.6|89275.2|89245|15572
1628600400000|2021-08-10 13:00:00|89368.3|89343.3|89436.5|89411.5|89566.7|89532.2|89252.2|89227.2|18291
1628604000000|2021-08-10 14:00:00|89437|89412|89304.2|89279.2|89467.6|89442.6|89196.9|89166.6|20679
1628607600000|2021-08-10 15:00:00|89307.3|89282.3|89261.5|89236.5|89386.2|89353.9|89210.8|89174.3|18361
1628611200000|2021-08-10 16:00:00|89261.2|89236.2|89339.9|89289.9|89353.8|89313.2|89243.6|89207.1|13745
1628614800000|2021-08-10 17:00:00|89339.5|89289.5|89260.2|89235.2|89356.9|89319.9|89257.3|89216.6|11173
1628618400000|2021-08-10 18:00:00|89260.8|89235.8|89220.3|89195.3|89304.1|89261.9|89161.4|89126.7|12500
1628622000000|2021-08-10 19:00:00|89220.4|89195.4|89276.2|89226.2|89279.3|89239.9|89207|89162.2|10806
1628625600000|2021-08-10 20:00:00|89276.9|89226.9|89297.9|89169.7|89371.5|89274.5|89214.7|89123|12711
1628629200000|2021-08-10 21:00:00|89297.8|89169.6|89640.3|89164.4|89775.1|89278.1|89250.7|89011.6|1555
1628632800000|2021-08-10 22:00:00|89639.1|89159.1|89288.5|89238.5|89639.1|89327.1|89237.5|89108.4|6941
1628636400000|2021-08-10 23:00:00|89284.8|89234.8|89299.5|89249.5|89331.2|89281.2|89280|89230|12868
1628640000000|2021-08-11 00:00:00|89301|89251|89368.7|89318.7|89388.3|89338.3|89264.8|89214.8|10003
1628643600000|2021-08-11 01:00:00|89369.1|89319.1|89313.6|89263.6|89388.6|89338.6|89300.7|89250.7|8920
1628647200000|2021-08-11 02:00:00|89313.5|89263.5|89242.8|89192.8|89324.1|89274.1|89225.5|89175.5|9993
1628650800000|2021-08-11 03:00:00|89242.9|89192.9|89325.4|89275.4|89447.4|89354.5|89237|89187|11513
1628654400000|2021-08-11 04:00:00|89324.7|89274.7|89340.6|89290.6|89353.5|89303.5|89312.4|89262.4|6127
1628658000000|2021-08-11 05:00:00|89340.2|89290.2|89363.5|89313.5|89377.2|89327.2|89313.9|89274.6|16069
1628661600000|2021-08-11 06:00:00|89363.1|89313.1|89332.3|89307.3|89431.9|89394.4|89282.9|89257.9|13969
1628665200000|2021-08-11 07:00:00|89333.1|89308.1|89357.1|89332.1|89458.7|89433.7|89267.2|89242.2|16828
1628668800000|2021-08-11 08:00:00|89357.9|89332.9|89332.4|89307.4|89375.1|89342.4|89240.8|89203.9|13966
1628672400000|2021-08-11 09:00:00|89332.6|89307.6|89215.8|89190.8|89334.5|89309.5|89184.1|89156.4|13109
1628676000000|2021-08-11 10:00:00|89216.1|89191.1|89215.6|89190.6|89353|89328|89148.7|89112.4|14375
1628679600000|2021-08-11 11:00:00|89215.7|89190.7|89232.8|89207.8|89274|89249|89171|89146|10424
1628683200000|2021-08-11 12:00:00|89231.9|89206.9|88822.7|88797.7|89311.9|89286.9|88659.7|88618|18862
1628686800000|2021-08-11 13:00:00|88822.3|88797.3|88736.7|88711.7|88942.2|88914|88642.5|88605.6|20125
1628690400000|2021-08-11 14:00:00|88737.1|88712.1|88700.1|88675.1|88804.3|88779.3|88613.9|88588.9|16588
1628694000000|2021-08-11 15:00:00|88701.3|88676.3|88743.6|88718.6|88801.9|88776.9|88668.1|88640.4|15425
1628697600000|2021-08-11 16:00:00|88744.2|88719.2|88552|88502|88759.2|88721.5|88536.8|88493.8|11489
1628701200000|2021-08-11 17:00:00|88551.8|88501.8|88588.2|88538.2|88594.8|88553.3|88468.5|88418.5|16806
1628704800000|2021-08-11 18:00:00|88587.3|88537.3|88657.7|88607.7|88665.1|88623.5|88568.6|88530|12797
1628708400000|2021-08-11 19:00:00|88657.3|88607.3|88575|88525|88657.4|88617.3|88556.8|88511.9|8333
1628712000000|2021-08-11 20:00:00|88575.1|88525.1|88600.4|88550.4|88601.7|88551.7|88553.7|88511.2|10359
1628715600000|2021-08-11 21:00:00|88658.4|88512.5|88720.8|88476|88810.6|88566.1|88599.3|88435.9|2318
1628719200000|2021-08-11 22:00:00|88718.8|88478.3|88581.3|88531.3|88726|88546.1|88546.6|88341.7|12545
1628722800000|2021-08-11 23:00:00|88581.4|88531.4|88562.3|88512.3|88611.3|88548.4|88527.9|88460.6|11937
1628726400000|2021-08-12 00:00:00|88559.8|88509.8|88578.2|88528.2|88590.1|88540.1|88515|88465|9390
1628730000000|2021-08-12 01:00:00|88578.3|88528.3|88588.8|88538.8|88676.3|88582.6|88547.4|88497.4|9667
1628733600000|2021-08-12 02:00:00|88587.7|88537.7|88630.5|88580.5|88687.1|88637.1|88522.8|88472.8|10532
1628737200000|2021-08-12 03:00:00|88630.4|88580.4|88577.4|88527.4|88641.2|88591.2|88570.7|88520.7|14787
1628740800000|2021-08-12 04:00:00|88577.7|88527.7|88591.8|88541.8|88595.5|88545.5|88546.5|88496.5|6007
1628744400000|2021-08-12 05:00:00|88591.7|88541.7|88593.1|88543.1|88603.5|88553.5|88547.9|88497.9|6849
1628748000000|2021-08-12 06:00:00|88590.4|88540.4|88689.4|88664.4|88769.7|88744.7|88568.9|88518.9|12004
1628751600000|2021-08-12 07:00:00|88690.9|88665.9|88417.2|88392.2|88706.2|88672.3|88412.6|88374.3|16874
1628755200000|2021-08-12 08:00:00|88418.9|88393.9|88264.3|88239.3|88507.5|88470.8|88230.9|88194.7|15711
1628758800000|2021-08-12 09:00:00|88264.1|88239.1|88279.3|88254.3|88359.4|88330.4|88235.9|88204.7|14159
1628762400000|2021-08-12 10:00:00|88279.4|88254.4|88354.8|88329.8|88397.8|88372.8|88273.2|88237.1|14147
1628766000000|2021-08-12 11:00:00|88353.7|88328.7|88356|88331|88472.6|88441.5|88301|88265.8|13198
1628769600000|2021-08-12 12:00:00|88357.2|88332.2|88460.1|88435.1|88527.3|88500.9|88306.1|88268.3|16669
1628773200000|2021-08-12 13:00:00|88459.9|88434.9|88575.7|88550.7|88660.4|88635.4|88403.3|88364.1|18362
1628776800000|2021-08-12 14:00:00|88570.6|88545.6|88514|88489|88606|88581|88474|88442.8|17334
1628780400000|2021-08-12 15:00:00|88513.9|88488.9|88468.8|88443.8|88565.3|88540.3|88404|88367.1|13997
1628784000000|2021-08-12 16:00:00|88468.6|88443.6|88445.2|88420.2|88510.3|88460.3|88393.1|88343.1|13053
1628787600000|2021-08-12 17:00:00|88445.5|88420.5|88445.6|88395.6|88472.4|88434.1|88400.4|88354.1|17022
1628791200000|2021-08-12 18:00:00|88445.5|88395.5|88541|88491|88546|88507|88427.7|88389.8|13893
1628794800000|2021-08-12 19:00:00|88541.2|88491.2|88489.3|88439.3|88564.2|88514.2|88485.2|88435.2|13169
1628798400000|2021-08-12 20:00:00|88487.8|88437.8|88586.9|88457.5|88616.4|88522.1|88487.2|88415.2|12297
1628802000000|2021-08-12 21:00:00|88550.6|88500.6|88704.4|88425.8|88985.2|88500.7|88547.6|88291.5|1929
1628805600000|2021-08-12 22:00:00|88689.7|88427.1|88495|88445|88718.7|88486.2|88469|88374.4|13815
1628809200000|2021-08-12 23:00:00|88496.4|88446.4|88515.4|88465.4|88535.6|88485.6|88476.9|88426.9|17183
1628812800000|2021-08-13 00:00:00|88514.2|88464.2|88550.3|88500.3|88584.4|88534.4|88509.1|88459.1|10374
1628816400000|2021-08-13 01:00:00|88550.8|88500.8|88501.8|88451.8|88570.2|88520.2|88496.7|88446.7|7961
1628820000000|2021-08-13 02:00:00|88501.7|88451.7|88523.8|88473.8|88543.9|88493.9|88488.3|88438.3|8771
1628823600000|2021-08-13 03:00:00|88523.9|88473.9|88543.5|88493.5|88548.5|88498.5|88507.2|88457.2|7132
1628827200000|2021-08-13 04:00:00|88543.7|88493.7|88548.8|88498.8|88591.3|88541.3|88472.4|88431.1|13218
1628830800000|2021-08-13 05:00:00|88548.9|88498.9|88587.3|88537.3|88604.9|88554.9|88525.9|88475.9|16808
1628834400000|2021-08-13 06:00:00|88587.6|88537.6|88559.4|88534.4|88657.6|88617.7|88537.2|88506.6|11427
1628838000000|2021-08-13 07:00:00|88558.3|88533.3|88495.8|88470.8|88590.2|88540.2|88473.7|88436.7|13731
1628841600000|2021-08-13 08:00:00|88507.4|88457.4|88447.8|88422.8|88552.6|88518.6|88442.9|88417.9|12891
1628845200000|2021-08-13 09:00:00|88446.3|88421.3|88308.2|88283.2|88453.3|88428.3|88298.7|88261.1|14927
1628848800000|2021-08-13 10:00:00|88312.3|88287.3|88303.4|88278.4|88358.7|88332.5|88294.7|88263|12309
1628852400000|2021-08-13 11:00:00|88304|88279|88223.4|88198.4|88384.8|88348.3|88195.4|88163.5|13867
1628856000000|2021-08-13 12:00:00|88223.2|88198.2|88159.1|88134.1|88273.3|88248.3|88119.4|88080.9|13696
1628859600000|2021-08-13 13:00:00|88159.4|88134.4|88169.7|88119.7|88212.9|88185.9|88003.1|87965.6|16377
1628863200000|2021-08-13 14:00:00|88169.8|88119.8|87961.8|87936.8|88183.3|88158.3|87858.3|87826.2|18898
1628866800000|2021-08-13 15:00:00|87962.8|87937.8|87896.9|87871.9|87977.4|87948.1|87837.1|87808.6|16995
1628870400000|2021-08-13 16:00:00|87909.2|87859.2|87902.9|87852.9|87956|87910.7|87840.5|87804.6|13087
1628874000000|2021-08-13 17:00:00|87902.8|87852.8|87910.6|87860.6|87939.1|87894.7|87869.1|87832|12289
1628877600000|2021-08-13 18:00:00|87911|87861|87977.7|87927.7|88070.3|88022.6|87896.3|87860.6|12612
1628881200000|2021-08-13 19:00:00|87979.1|87929.1|87962.7|87912.7|88006.6|87956.6|87908.2|87858.2|11890
1628884800000|2021-08-13 20:00:00|87962.5|87912.5|88067.3|88017.3|88374.8|88056.9|87962.5|87715.2|9872
1629057600000|2021-08-15 20:00:00|88158.1|87661.1|88229|87803|88235.1|87803|88119|87651.1|14
1629061200000|2021-08-15 21:00:00|88174|87804|88020.8|87950.8|88241.8|87957|87945.1|87657.6|792
1629064800000|2021-08-15 22:00:00|88021.2|87951.2|88131.4|87912.4|88155.7|88016.3|87843.5|87766|17126
1629068400000|2021-08-15 23:00:00|88140.1|87917.9|88072.6|88022.6|88153.9|88048.4|88022.1|87899.4|10190
1629072000000|2021-08-16 00:00:00|88073.9|88023.9|88091.4|88041.4|88160.4|88078.8|88046.7|87972.2|7257
1629075600000|2021-08-16 01:00:00|88091|88041|88077.8|88027.8|88134.8|88084.8|88056.3|88006.3|6618
1629079200000|2021-08-16 02:00:00|88078|88028|88092|88042|88107.1|88057.1|88067.6|88017.6|8242
1629082800000|2021-08-16 03:00:00|88095|88045|88197.8|88147.8|88205.4|88155.4|88086.6|88036.6|19672
1629086400000|2021-08-16 04:00:00|88197.3|88147.3|88144.3|88094.3|88200.9|88150.9|88137.2|88087.2|12722
1629090000000|2021-08-16 05:00:00|88144.9|88094.9|88256.2|88206.2|88263.3|88221.5|88144.3|88094.3|9816
1629093600000|2021-08-16 06:00:00|88256.1|88206.1|88327.3|88302.3|88334.6|88304.8|88109.7|88071|13282
1629097200000|2021-08-16 07:00:00|88328|88303|88322|88297|88404|88367.5|88156.8|88121.1|18229
1629100800000|2021-08-16 08:00:00|88322.6|88297.6|88356.3|88331.3|88400.4|88364.9|88231.7|88197.7|16283
1629104400000|2021-08-16 09:00:00|88353.8|88328.8|88389.8|88364.8|88459.9|88425.6|88324.8|88289.7|13436
1629108000000|2021-08-16 10:00:00|88388.4|88363.4|88365.4|88340.4|88474.4|88449.4|88327.1|88302.1|13574
1629111600000|2021-08-16 11:00:00|88365|88340|88355.2|88330.2|88468|88443|88318|88284.4|13627
1629115200000|2021-08-16 12:00:00|88354.2|88329.2|88346.5|88321.5|88474.1|88449.1|88328.7|88303.7|15443
1629118800000|2021-08-16 13:00:00|88345.4|88320.4|88475.4|88450.4|88536.3|88511.3|88251.8|88219.7|18980
1629122400000|2021-08-16 14:00:00|88475.5|88450.5|88390.9|88365.9|88524.6|88488|88288.7|88263.7|18060
1629126000000|2021-08-16 15:00:00|88390.2|88365.2|88315.7|88290.7|88415.9|88381.9|88215.5|88190.5|15780
1629129600000|2021-08-16 16:00:00|88314.6|88289.6|88344.2|88319.2|88363.9|88323.3|88287.2|88256.6|12796
1629133200000|2021-08-16 17:00:00|88344.3|88319.3|88336.3|88286.3|88375.6|88339.7|88307|88269.8|11747
1629136800000|2021-08-16 18:00:00|88335.9|88285.9|88316.5|88291.5|88400.6|88356.6|88294.4|88253.7|11537
1629140400000|2021-08-16 19:00:00|88315.7|88290.7|88314|88264|88353|88303|88278.2|88237.5|12555
1629144000000|2021-08-16 20:00:00|88314.5|88264.5|88535.4|88221.5|88688.6|88399.6|88311.4|88153.8|20547
1629147600000|2021-08-16 21:00:00|88570.9|88175.1|88444.7|87990.7|88715.2|88313.3|88169.1|87808|1670
1629151200000|2021-08-16 22:00:00|88401|87984|88305.2|88255.2|88474.2|88279.6|88282.1|87873.3|7509
1629154800000|2021-08-16 23:00:00|88305.5|88255.5|88290.7|88240.7|88326.2|88281.7|88270.2|88220.2|9313
1629158400000|2021-08-17 00:00:00|88290|88240|88361.9|88311.9|88482.1|88375.1|88276|88226|9338
1629162000000|2021-08-17 01:00:00|88362.3|88312.3|88378.6|88328.6|88416.5|88366.5|88347.5|88297.5|10288
1629165600000|2021-08-17 02:00:00|88379.8|88329.8|88427.9|88377.9|88457|88407|88362.3|88312.3|8428
1629169200000|2021-08-17 03:00:00|88427.5|88377.5|88478.3|88428.3|88505.5|88455.5|88420.7|88370.7|8511
1629172800000|2021-08-17 04:00:00|88478.1|88428.1|88455.6|88405.6|88490.9|88440.9|88443.2|88393.2|6933
1629176400000|2021-08-17 05:00:00|88455.9|88405.9|88436.5|88386.5|88477.7|88427.7|88404.3|88354.3|12553
1629180000000|2021-08-17 06:00:00|88437.3|88387.3|88788.5|88763.5|88814.3|88776.7|88431.6|88381.6|16461
1629183600000|2021-08-17 07:00:00|88788.6|88763.6|88606.7|88581.7|88875.2|88839.5|88552.7|88522.2|19330
1629187200000|2021-08-17 08:00:00|88609|88584|88434.2|88384.2|88626.5|88587.6|88417.3|88380.2|17036
1629190800000|2021-08-17 09:00:00|88434.4|88384.4|88337.3|88312.3|88552.3|88527.3|88316.5|88287|14686
1629194400000|2021-08-17 10:00:00|88336.7|88311.7|88400.9|88375.9|88460.9|88423.9|88276.4|88251.4|13920
1629198000000|2021-08-17 11:00:00|88402|88377|88381.3|88356.3|88500.1|88475.1|88344.2|88319.2|13401
1629201600000|2021-08-17 12:00:00|88384.8|88359.8|88513.9|88488.9|88577.2|88527.2|88331.7|88284.6|17189
1629205200000|2021-08-17 13:00:00|88511.2|88486.2|88613.8|88588.8|88752.8|88717.4|88486.1|88461.1|19428
1629208800000|2021-08-17 14:00:00|88613.3|88588.3|88864.6|88839.6|88927.8|88902.8|88564|88514|19562
1629212400000|2021-08-17 15:00:00|88864.9|88839.9|89057.6|89032.6|89105.1|89073.2|88824.3|88780|16982
1629216000000|2021-08-17 16:00:00|89057.7|89032.7|89236.9|89186.9|89242.6|89192.6|89032.4|88992.4|16705
1629219600000|2021-08-17 17:00:00|89237.5|89187.5|89049|88999|89238.1|89188.1|89047|88997|15340
1629223200000|2021-08-17 18:00:00|89050.2|89000.2|89095.5|89070.5|89147.2|89097.2|88981.3|88944|15871
1629226800000|2021-08-17 19:00:00|89095.1|89070.1|89099|89049|89153.6|89103.6|89075.9|89033.7|11408
1629230400000|2021-08-17 20:00:00|89099.8|89049.8|89221.7|89047|89481|89147.8|89090.1|89029.5|7656
1629234000000|2021-08-17 21:00:00|89222.1|89047.4|89445.3|88948.3|89545.1|89048.1|89219.8|88881|1155
1629237600000|2021-08-17 22:00:00|89458.1|88961.1|89275.2|89225.2|89531|89296.6|89229.7|88918.1|13663
1629241200000|2021-08-17 23:00:00|89271.4|89221.4|89193.6|89143.6|89313.2|89230.1|89175.7|89076.7|7943
1629244800000|2021-08-18 00:00:00|89197.2|89147.2|89193.3|89143.3|89209.1|89159.1|89150.9|89100.9|7751
1629248400000|2021-08-18 01:00:00|89192.9|89142.9|89128.9|89078.9|89264|89163.4|89118.9|89068.9|9000
1629252000000|2021-08-18 02:00:00|89129|89079|89119.8|89069.8|89211.7|89161.7|89115.2|89065.2|13309
1629255600000|2021-08-18 03:00:00|89123|89073|89064.6|89014.6|89130.3|89080.3|89041.9|88991.9|15156
1629259200000|2021-08-18 04:00:00|89065.9|89015.9|89015.3|88965.3|89085.5|89035.5|89008.6|88958.6|9944
1629262800000|2021-08-18 05:00:00|89016.1|88966.1|89020.4|88970.4|89051.5|89001.5|88940.8|88890.8|22759
1629266400000|2021-08-18 06:00:00|89019.8|88969.8|89071|89046|89158.6|89133.6|88985.6|88952|14739
1629270000000|2021-08-18 07:00:00|89070.8|89045.8|89135|89110|89178.7|89143.4|88969.2|88934.1|15828
1629273600000|2021-08-18 08:00:00|89133.6|89108.6|89058.9|89008.9|89196|89171|89036.3|88986.3|15923
1629277200000|2021-08-18 09:00:00|89058.3|89008.3|89156.6|89131.6|89158.8|89133.8|89021.3|88981.8|12789
1629280800000|2021-08-18 10:00:00|89154.1|89129.1|89126.2|89076.2|89261.4|89236.4|89086.4|89059.7|12654
1629284400000|2021-08-18 11:00:00|89125.5|89075.5|88897.6|88872.6|89183.4|89158.4|88833.2|88808.2|15215
1629288000000|2021-08-18 12:00:00|88897.1|88872.1|88972.6|88947.6|89059.5|89029.2|88842.2|88792.2|17449
1629291600000|2021-08-18 13:00:00|88972.3|88947.3|88886.3|88861.3|89068.9|89031.4|88870.8|88833.4|19137
1629295200000|2021-08-18 14:00:00|88886.2|88861.2|89003.4|88978.4|89113.5|89081.2|88838.8|88807.4|19059
1629298800000|2021-08-18 15:00:00|89003.9|88978.9|89077.2|89027.2|89104.8|89062.5|88944.1|88914.6|16914
1629302400000|2021-08-18 16:00:00|89076.7|89026.7|89086.5|89061.5|89127.2|89093.5|89043|89000.9|11795
1629306000000|2021-08-18 17:00:00|89087.1|89062.1|89069.7|88959|89108.6|89072.1|88920.4|88838.8|11165
1629309600000|2021-08-18 18:00:00|89071.2|88967.4|88938.8|88888.8|89088.6|89031|88718.5|88668.5|20934
1629313200000|2021-08-18 19:00:00|88939|88889|88967.6|88917.6|89006.3|88961.6|88892.2|88842.2|15141
1629316800000|2021-08-18 20:00:00|88969.7|88919.7|89258.8|88829.3|89311.1|89056.9|88941.3|88819|13340
1629320400000|2021-08-18 21:00:00|89297.3|88800.3|89163.7|88880.8|89543.6|89046.6|89105.9|88789.6|2066
1629324000000|2021-08-18 22:00:00|89161.9|88889.9|88974.6|88924.6|89179.7|88943.5|88935.1|88834|10698
1629327600000|2021-08-18 23:00:00|88976.4|88926.4|89159.2|89109.2|89160.5|89110.5|88961.2|88911.2|9222
1629331200000|2021-08-19 00:00:00|89160.7|89110.7|89289.8|89239.8|89356.3|89297.4|89153.2|89103.2|11513
1629334800000|2021-08-19 01:00:00|89289.7|89239.7|89248.8|89198.8|89315.6|89265.6|89175.2|89125.2|12014
1629338400000|2021-08-19 02:00:00|89249.1|89199.1|89382.4|89332.4|89385|89335|89229.7|89179.7|11538
1629342000000|2021-08-19 03:00:00|89382.6|89332.6|89372.2|89322.2|89462.7|89412.7|89364.7|89314.7|8927
1629345600000|2021-08-19 04:00:00|89371|89321|89371|89321|89405.6|89355.6|89338.8|89288.8|8924
1629349200000|2021-08-19 05:00:00|89370.9|89320.9|89411|89361|89441.3|89391.3|89334.4|89284.4|26841
1629352800000|2021-08-19 06:00:00|89411.9|89361.9|89484.4|89459.4|89608.9|89558.9|89405.9|89355.9|18303
1629356400000|2021-08-19 07:00:00|89484.9|89459.9|89610.6|89560.6|89742.5|89701|89448.6|89415|20890
1629360000000|2021-08-19 08:00:00|89610.5|89560.5|90059.1|90034.1|90133|90096.1|89592.7|89542.7|19500
1629363600000|2021-08-19 09:00:00|90059.4|90034.4|89862.4|89837.4|90237.1|90195.5|89802.9|89767|19070
1629367200000|2021-08-19 10:00:00|89863.3|89838.3|90017.1|89992.1|90107.4|90076.5|89853.3|89822.4|17379
1629370800000|2021-08-19 11:00:00|90016.4|89991.4|90136.5|90111.5|90236|90211|89998.4|89973.4|15729
1629374400000|2021-08-19 12:00:00|90136.9|90111.9|90084.4|90059.4|90290.1|90240.1|90065|90039.9|17710
1629378000000|2021-08-19 13:00:00|90085.7|90060.7|90040.1|89990.1|90135.6|90110.6|89878|89840.5|18466
1629381600000|2021-08-19 14:00:00|90040.3|89990.3|90322.1|90297.1|90390.7|90365.7|89965.9|89927.1|20949
1629385200000|2021-08-19 15:00:00|90322.9|90297.9|90084.2|90059.2|90396.1|90369.9|90011.7|89967.9|18740
1629388800000|2021-08-19 16:00:00|90096.2|90046.2|90156.8|90106.8|90206.6|90159.8|90055.8|90005.8|16011
1629392400000|2021-08-19 17:00:00|90157.2|90107.2|90415|90365|90417.4|90367.4|90153|90103|18487
1629396000000|2021-08-19 18:00:00|90415.7|90365.7|90415.6|90365.6|90501.8|90451.8|90388.4|90340.3|16802
1629399600000|2021-08-19 19:00:00|90413.2|90363.2|90362.2|90312.2|90431.5|90381.5|90317.9|90267.9|13719
1629403200000|2021-08-19 20:00:00|90363.8|90313.8|90472.7|90292.3|90495.4|90394.7|90312.9|90262.9|12055
1629406800000|2021-08-19 21:00:00|90503.7|90301.5|90519.8|90253.2|90745.1|90315|90462.3|89976.7|2087
1629410400000|2021-08-19 22:00:00|90519.9|90253.3|90460.9|90328.7|90570.3|90384.8|90421.5|90234.4|7022
1629414000000|2021-08-19 23:00:00|90462.8|90325.1|90454.7|90404.7|90479.5|90417.1|90415.5|90325.1|6058
1629417600000|2021-08-20 00:00:00|90459.7|90409.7|90350.5|90300.5|90476.5|90426.5|90337.5|90287.5|8047
1629421200000|2021-08-20 01:00:00|90350.3|90300.3|90511.4|90461.4|90521.9|90471.9|90327|90277|13316
1629424800000|2021-08-20 02:00:00|90511.6|90461.6|90494.7|90444.7|90531.6|90481.6|90482.6|90432.6|13742
1629428400000|2021-08-20 03:00:00|90494.4|90444.4|90425.7|90375.7|90506.4|90456.4|90424.7|90374.7|11824
1629432000000|2021-08-20 04:00:00|90427.4|90377.4|90465.5|90415.5|90475|90425|90417.9|90367.9|14284
1629435600000|2021-08-20 05:00:00|90468.2|90418.2|90476.5|90426.5|90580.6|90530.6|90450.1|90400.1|19011
1629439200000|2021-08-20 06:00:00|90476.1|90426.1|90650.9|90625.9|90742.3|90699.6|90423.5|90373.5|17110
1629442800000|2021-08-20 07:00:00|90650|90625|90898.9|90848.9|91039.6|90999.4|90639.2|90599.4|20165
1629446400000|2021-08-20 08:00:00|90898.8|90848.8|90906.8|90856.8|91019.3|90980.2|90756.7|90706.7|17727
1629450000000|2021-08-20 09:00:00|90911.2|90861.2|90898.2|90848.2|91026|90987.9|90809.8|90773.9|15622
1629453600000|2021-08-20 10:00:00|90898.4|90848.4|90777.4|90727.4|91065.1|91027|90669.6|90633.1|15105
1629457200000|2021-08-20 11:00:00|90777.9|90727.9|90762.9|90737.9|90859.9|90824.2|90723.5|90685.7|14265
1629460800000|2021-08-20 12:00:00|90763.2|90738.2|90887.6|90862.6|90938|90896.4|90742.6|90697.9|15577
1629464400000|2021-08-20 13:00:00|90887.4|90862.4|90458|90408|90932.7|90897.3|90407.1|90372.6|20297
1629468000000|2021-08-20 14:00:00|90459|90409|90522.8|90497.8|90617.8|90578|90339.5|90297.9|19638
1629471600000|2021-08-20 15:00:00|90523.7|90498.7|90417.4|90367.4|90540|90503.3|90308.5|90219.5|15543
1629475200000|2021-08-20 16:00:00|90417.9|90367.9|90266.2|90216.2|90445.1|90406.1|90203.3|90153.3|17996
1629478800000|2021-08-20 17:00:00|90264.9|90214.9|90353.9|90303.9|90356.2|90325.2|90255.7|90205.7|12642
1629482400000|2021-08-20 18:00:00|90352.9|90302.9|90311.2|90261.2|90354.4|90304.4|90276.2|90241|13498
1629486000000|2021-08-20 19:00:00|90312|90262|90150.3|90100.3|90331.9|90281.9|90138.4|90088.4|14139
1629489600000|2021-08-20 20:00:00|90152.2|90102.2|90281.6|90231.6|90483.9|90268.4|90147.3|90083.7|18425
1629662400000|2021-08-22 20:00:00|90476|89959|90476|89959|90476|89959|90476|89959|1
1629666000000|2021-08-22 21:00:00|90671.5|90149.5|90553.6|90056.6|90765.7|90243.7|90541.1|90030.8|541
1629669600000|2021-08-22 22:00:00|90538.7|90041.7|90520.3|90221.8|90691.4|90265.8|90463.5|90031.9|1482
1629673200000|2021-08-22 23:00:00|90523.6|90224.2|90421.9|90254.9|90538.3|90321.7|90289.2|90144.8|18567
1629676800000|2021-08-23 00:00:00|90423.2|90254.3|90199.4|90149.4|90430.1|90255|90161.6|90111.6|11019
1629680400000|2021-08-23 01:00:00|90199.6|90149.6|89941.1|89891.1|90202.2|90152.2|89900.7|89841.1|10738
1629684000000|2021-08-23 02:00:00|89941.5|89891.5|89941.5|89891.5|89962.4|89912.4|89915.5|89865.5|7115
1629687600000|2021-08-23 03:00:00|89941.3|89891.3|89849.2|89799.2|89987.5|89937.5|89817.6|89767.6|7539
1629691200000|2021-08-23 04:00:00|89849.5|89799.5|89867.8|89817.8|89900.1|89850.1|89829.2|89779.2|6464
1629694800000|2021-08-23 05:00:00|89866.8|89816.8|89889.9|89839.9|89894.5|89844.5|89834.6|89784.6|18867
1629698400000|2021-08-23 06:00:00|89889.2|89839.2|90024.7|89974.7|90089|90052.3|89855.1|89805.1|14570
1629702000000|2021-08-23 07:00:00|90024.6|89974.6|89778.2|89728.2|90141.8|90095.9|89749.4|89711.5|18530
1629705600000|2021-08-23 08:00:00|89777.1|89727.1|89539.2|89489.2|89784|89746.3|89479.3|89437.6|17011
1629709200000|2021-08-23 09:00:00|89539.9|89489.9|89558.8|89508.8|89562.2|89515.7|89357.6|89310|15296
1629712800000|2021-08-23 10:00:00|89559.4|89509.4|89494.7|89469.7|89659.7|89619.5|89482.5|89442.5|12808
1629716400000|2021-08-23 11:00:00|89495.6|89470.6|89463.9|89438.9|89618.1|89582.4|89428.6|89396.6|12440
1629720000000|2021-08-23 12:00:00|89463.8|89438.8|89433|89408|89598.2|89558|89366.2|89327.4|15027
1629723600000|2021-08-23 13:00:00|89446.5|89396.5|89427.6|89377.6|89533.8|89498.5|89280.5|89248.9|18400
1629727200000|2021-08-23 14:00:00|89428.2|89378.2|89161.1|89111.1|89470|89433.8|89108.7|89070.8|16704
1629730800000|2021-08-23 15:00:00|89161.9|89111.9|89144.4|89094.4|89244.3|89204.1|89113.8|89079.2|14464
1629734400000|2021-08-23 16:00:00|89144.5|89094.5|89118.8|89068.8|89165.2|89115.2|89069.2|89019.2|12060
1629738000000|2021-08-23 17:00:00|89118.4|89068.4|89086|89036|89148.4|89098.4|89070.8|89024.8|9808
1629741600000|2021-08-23 18:00:00|89086.8|89036.8|89027|88977|89115.1|89065.5|89010.6|88960.6|11179
1629745200000|2021-08-23 19:00:00|89027.3|88977.3|89181.6|89131.6|89202.1|89152.1|89022|88972|12334
1629748800000|2021-08-23 20:00:00|89181.7|89131.7|89293.3|89100.4|89326.7|89262.9|89150.8|89087.7|14852
1629752400000|2021-08-23 21:00:00|89296.7|89069.7|89377.3|89004.3|89407.1|89087.2|89244.4|88948|2327
1629756000000|2021-08-23 22:00:00|89342.9|89013.6|89132|89082|89344.8|89093.7|89112.9|88983.9|19341
1629759600000|2021-08-23 23:00:00|89132.8|89082.8|89214.6|89164.6|89273.2|89194.5|89129.4|89068.4|19661
1629763200000|2021-08-24 00:00:00|89214.2|89164.2|89239.1|89189.1|89247.6|89197.6|89147.6|89097.6|11374
1629766800000|2021-08-24 01:00:00|89240.8|89190.8|89164.5|89114.5|89259.5|89209.5|89141.2|89091.2|18264
1629770400000|2021-08-24 02:00:00|89164.7|89114.7|89142.9|89092.9|89248.9|89198.9|89110.6|89060.6|15703
1629774000000|2021-08-24 03:00:00|89140.5|89090.5|89187.3|89137.3|89243.1|89193.1|89128.9|89078.9|13807
1629777600000|2021-08-24 04:00:00|89187.5|89137.5|89155.8|89105.8|89193.6|89143.6|89146.4|89096.4|10637
1629781200000|2021-08-24 05:00:00|89158.9|89108.9|89116.9|89066.9|89184.9|89134.9|89096.5|89046.5|11762
1629784800000|2021-08-24 06:00:00|89113.9|89063.9|88935.2|88910.2|89130.1|89080.1|88866.8|88828.5|13584
1629788400000|2021-08-24 07:00:00|88934.9|88909.9|88855.7|88830.7|88962.8|88924.2|88824.1|88784.2|16047
1629792000000|2021-08-24 08:00:00|88856|88831|88952.7|88927.7|89019.1|88980.3|88847.6|88802.1|15399
1629795600000|2021-08-24 09:00:00|88956.9|88931.9|88814.1|88789.1|88995.9|88958.3|88780.2|88743.4|13509
1629799200000|2021-08-24 10:00:00|88813.7|88788.7|88678.1|88653.1|88849.8|88813.3|88601.8|88567.8|13415
1629802800000|2021-08-24 11:00:00|88679|88654|88630.5|88605.5|88719|88675.3|88551.8|88510.4|11596
1629806400000|2021-08-24 12:00:00|88629.8|88604.8|88523.4|88473.4|88695.1|88645.1|88464.1|88424.3|15052
1629810000000|2021-08-24 13:00:00|88523.1|88473.1|88441.4|88391.4|88615.5|88573.9|88361.6|88317.1|17585
1629813600000|2021-08-24 14:00:00|88441.8|88391.8|88267.7|88217.7|88479.7|88431.1|88135|88085|18566
1629817200000|2021-08-24 15:00:00|88267.6|88217.6|88461.7|88411.7|88492.4|88442.4|88259|88209|16517
1629820800000|2021-08-24 16:00:00|88461.3|88411.3|88413.2|88363.2|88487.5|88437.5|88401.7|88351.7|11819
1629824400000|2021-08-24 17:00:00|88412.9|88362.9|88422.4|88372.4|88457.4|88407.4|88395.4|88345.4|9706
1629828000000|2021-08-24 18:00:00|88422.9|88372.9|88346.1|88296.1|88441.7|88391.7|88304.1|88254.1|9964
1629831600000|2021-08-24 19:00:00|88345.4|88295.4|88359.5|88309.5|88396.4|88346.4|88333.8|88287.2|8321
1629835200000|2021-08-24 20:00:00|88362.3|88312.3|88389.5|88171.6|88449.2|88324.9|88314.1|88163.7|11090
1629838800000|2021-08-24 21:00:00|88368.1|88181.5|88454.5|88152.7|88512.9|88233.9|88279.6|88017.7|1879
1629842400000|2021-08-24 22:00:00|88430.9|88096.9|88336.2|88286.2|88463.1|88306.5|88308.6|88096.9|4965
1629846000000|2021-08-24 23:00:00|88331.8|88281.8|88365.8|88315.8|88605.4|88331.2|88315.6|88206|13725
1629849600000|2021-08-25 00:00:00|88364.9|88314.9|88470.7|88420.7|88581.4|88436.7|88294|88191|13112
1629853200000|2021-08-25 01:00:00|88471.1|88421.1|88534.1|88484.1|88544.9|88494.9|88462.3|88386.1|10974
1629856800000|2021-08-25 02:00:00|88535.2|88485.2|88533.6|88483.6|88583.4|88533.4|88505|88455|8775
1629860400000|2021-08-25 03:00:00|88534|88484|88533|88483|88568|88518|88515.8|88465.8|7056
1629864000000|2021-08-25 04:00:00|88531.8|88481.8|88630|88580|88665.5|88615.5|88496.6|88446.6|5945
1629867600000|2021-08-25 05:00:00|88629.4|88579.4|88557.5|88507.5|88644.5|88594.5|88447.9|88397.9|11148
1629871200000|2021-08-25 06:00:00|88558.2|88508.2|88553|88528|88567.8|88528.2|88434.5|88394.1|12584
1629874800000|2021-08-25 07:00:00|88552.2|88527.2|88266.4|88216.4|88558.3|88527.2|88164.9|88127.2|16387
1629878400000|2021-08-25 08:00:00|88265.3|88215.3|88309.7|88284.7|88366.2|88320.1|88161.4|88125.4|17740
1629882000000|2021-08-25 09:00:00|88309.4|88284.4|88351.6|88301.6|88382.8|88344.2|88223.7|88186|14658
1629885600000|2021-08-25 10:00:00|88351.1|88301.1|88470.9|88445.9|88544|88506.1|88324|88280.8|12809
1629889200000|2021-08-25 11:00:00|88468.6|88443.6|88470.9|88420.9|88592.1|88549.4|88439.4|88400.8|12911
1629892800000|2021-08-25 12:00:00|88470.2|88420.2|88600.5|88575.5|88623.9|88586.6|88457.9|88420.2|15043
1629896400000|2021-08-25 13:00:00|88601.2|88576.2|88480.8|88430.8|88654.8|88604.8|88454.6|88404.6|17039
1629900000000|2021-08-25 14:00:00|88481.5|88431.5|88444.5|88394.5|88517.4|88467.4|88339.7|88293.5|18029
1629903600000|2021-08-25 15:00:00|88444.2|88394.2|88277.8|88227.8|88456.2|88406.2|88216.5|88166.5|16096
1629907200000|2021-08-25 16:00:00|88278.4|88228.4|88142.8|88092.8|88281.3|88231.3|88136.6|88086.6|11901
1629910800000|2021-08-25 17:00:00|88143.3|88093.3|88118.6|88068.6|88179.2|88129.2|88104.8|88054.8|10806
1629914400000|2021-08-25 18:00:00|88115.9|88065.9|87991.9|87941.9|88119.7|88069.7|87943.2|87893.2|13747
1629918000000|2021-08-25 19:00:00|87992.2|87942.2|88128.3|88078.3|88167.1|88083.7|87969.4|87928.6|12619
1629921600000|2021-08-25 20:00:00|88129.6|88079.6|88157.4|87984.2|88170.5|88096|88037.4|87957.3|15307
1629925200000|2021-08-25 21:00:00|88158.4|87986.1|88374.6|87920.8|88468.5|88017.5|88158.4|87841.2|2126
1629928800000|2021-08-25 22:00:00|88364.5|87886|88152.7|88102.7|88364.5|88114.9|88123.8|87886|15020
1629932400000|2021-08-25 23:00:00|88153.6|88103.6|88152.8|88102.8|88159.1|88109.1|88141.1|88091.1|15734
1629936000000|2021-08-26 00:00:00|88156.8|88106.8|88201.2|88151.2|88285.1|88235.1|88148.5|88098.5|11694
1629939600000|2021-08-26 01:00:00|88203.4|88153.4|88214.6|88164.6|88334.9|88284.9|88169|88119|13149
1629943200000|2021-08-26 02:00:00|88215.6|88165.6|88208.4|88158.4|88255.2|88202|88182.8|88119.6|8824
1629946800000|2021-08-26 03:00:00|88209|88159|88252.1|88202.1|88262.1|88212.1|88192.9|88142.9|9236
1629950400000|2021-08-26 04:00:00|88252.3|88202.3|88277.8|88227.8|88284.2|88234.2|88251.2|88201.2|5816
1629954000000|2021-08-26 05:00:00|88277.4|88227.4|88279.8|88229.8|88313.2|88263.2|88250.1|88200.1|13255
1629957600000|2021-08-26 06:00:00|88280.7|88230.7|88251.3|88201.3|88287.6|88237.6|88161|88121|14294
1629961200000|2021-08-26 07:00:00|88252|88202|88071.1|88046.1|88291.1|88252.5|88010.2|87974.1|19374
1629964800000|2021-08-26 08:00:00|88072|88047|88154|88104|88203.3|88158.6|88049.7|88010.7|15979
1629968400000|2021-08-26 09:00:00|88153.3|88103.3|88092.3|88042.3|88168|88132.8|88074.6|88024.6|15670
1629972000000|2021-08-26 10:00:00|88092.5|88042.5|87990.3|87965.3|88092.8|88051.1|87967.1|87932.2|12537
1629975600000|2021-08-26 11:00:00|87990.8|87965.8|87972.9|87947.9|88122.2|88081.3|87938.8|87902.2|13132
1629979200000|2021-08-26 12:00:00|87972.8|87947.8|88208.1|88158.1|88255.1|88205.1|87956.3|87908.9|17163
1629982800000|2021-08-26 13:00:00|88208|88158|88146.3|88096.3|88272.8|88222.8|88095.9|88054.2|18715
1629986400000|2021-08-26 14:00:00|88151.4|88101.4|88237.9|88187.9|88298.5|88248.5|88000.5|87951.9|19847
1629990000000|2021-08-26 15:00:00|88238.5|88188.5|88236|88186|88322.6|88272.6|88089.3|88051.9|17253
1629993600000|2021-08-26 16:00:00|88235|88185|88262.5|88237.5|88302.8|88253.4|88188|88138|12481
1629997200000|2021-08-26 17:00:00|88262.2|88237.2|88304.1|88254.1|88404.6|88354.6|88259.8|88220.4|14266
1630000800000|2021-08-26 18:00:00|88304.3|88254.3|88384.4|88334.4|88453.6|88403.6|88294.4|88251.3|13254
1630004400000|2021-08-26 19:00:00|88384.5|88334.5|88371.8|88321.8|88445.1|88395.1|88323.2|88273.2|10736
1630008000000|2021-08-26 20:00:00|88373.2|88323.2|88477.4|88348.7|88509.4|88436.9|88354|88304|12043
1630011600000|2021-08-26 21:00:00|88492.2|88339.3|88467.1|88265.6|88616|88362.9|88445.1|88168.2|2841
1630015200000|2021-08-26 22:00:00|88471.9|88266.6|88347.5|88297.5|88487.7|88315.3|88335.7|88241.9|18096
1630018800000|2021-08-26 23:00:00|88349.2|88299.2|88364.5|88314.5|88369.3|88319.3|88322.3|88272.3|26570
1630022400000|2021-08-27 00:00:00|88365.4|88315.4|88717.5|88667.5|88781.7|88731.7|88353.3|88303.3|14377
1630026000000|2021-08-27 01:00:00|88715.7|88665.7|88610.1|88560.1|88754.5|88704.5|88591|88541|8927
1630029600000|2021-08-27 02:00:00|88611.2|88561.2|88460.2|88410.2|88617.4|88567.4|88406.6|88356.6|9820
1630033200000|2021-08-27 03:00:00|88460.3|88410.3|88450.5|88400.5|88470.2|88420.2|88428.3|88378.3|6412
1630036800000|2021-08-27 04:00:00|88450.6|88400.6|88408.1|88358.1|88458.7|88408.7|88406.2|88356.2|4909
1630040400000|2021-08-27 05:00:00|88408|88358|88385.4|88335.4|88418.2|88368.2|88356.4|88306.4|15682
1630044000000|2021-08-27 06:00:00|88387.1|88337.1|88244.7|88194.7|88391.4|88341.4|88170.9|88125.5|15033
1630047600000|2021-08-27 07:00:00|88244.1|88194.1|88216.7|88166.7|88244.7|88201.7|88080.7|88030.7|16497
1630051200000|2021-08-27 08:00:00|88217.1|88167.1|88323.1|88273.1|88431.2|88384.5|88206.6|88156.6|15560
1630054800000|2021-08-27 09:00:00|88323|88273|88194.4|88144.4|88417.5|88378.5|88185.3|88140.6|12920
1630058400000|2021-08-27 10:00:00|88194.5|88144.5|88234.6|88209.6|88253.6|88220.1|88147.6|88108|13095
1630062000000|2021-08-27 11:00:00|88248.1|88198.1|88063.4|88013.4|88278.4|88241.1|88028.6|87991.3|12404
1630065600000|2021-08-27 12:00:00|88065.9|88015.9|88045.4|87995.4|88111.8|88072.4|87993.9|87949.2|14354
1630069200000|2021-08-27 13:00:00|88041.3|87991.3|87855.8|87805.8|88323|88274.8|87793.7|87748.4|19526
1630072800000|2021-08-27 14:00:00|87866.2|87816.2|87333.5|87283.5|88067.8|88017.8|87245|87195|21891
1630076400000|2021-08-27 15:00:00|87331.6|87281.6|87262.8|87212.8|87431.6|87381.6|87241.9|87191.9|17121
1630080000000|2021-08-27 16:00:00|87262.9|87212.9|87186.2|87136.2|87270.3|87220.3|87163.9|87126.5|12478
1630083600000|2021-08-27 17:00:00|87184.8|87134.8|87209.5|87159.5|87209.7|87159.7|87149.6|87110.2|11167
1630087200000|2021-08-27 18:00:00|87209.9|87159.9|87212.7|87162.7|87277.8|87227.8|87185.8|87143.5|9267
1630090800000|2021-08-27 19:00:00|87212.4|87162.4|87147.5|87097.5|87261.2|87211.2|87146.1|87096.1|10377
1630094400000|2021-08-27 20:00:00|87154.3|87104.3|87163.1|87113.1|87371.8|87206.3|87100.3|86906|10125
1630267200000|2021-08-29 20:00:00|87350.5|86982.7|87119.1|87049.1|87452|87128.5|87119.1|86933.1|51
1630270800000|2021-08-29 21:00:00|87314.4|86979.6|87184.5|87114.5|87518.3|87153.5|87119.1|86918.1|1052
1630274400000|2021-08-29 22:00:00|87197.7|87127.7|87187.6|87046.1|87396|87127.7|87099.8|86974.8|18092
1630278000000|2021-08-29 23:00:00|87206|87041|87144.2|87094.2|87221.4|87127.4|87126.3|87034.5|10784
1630281600000|2021-08-30 00:00:00|87134.6|87084.6|87082.4|87032.4|87211.6|87118.3|87077|87027|17013
1630285200000|2021-08-30 01:00:00|87083.9|87033.9|87098.1|87048.1|87129.2|87079.2|87057.8|87007.8|12060
1630288800000|2021-08-30 02:00:00|87097.7|87047.7|87110.4|87060.4|87114|87064|87061.3|87011.3|8707
1630292400000|2021-08-30 03:00:00|87114|87064|87095|87045|87140.3|87090.3|87087|87037|8260
1630296000000|2021-08-30 04:00:00|87094.8|87044.8|87124.5|87074.5|87137.1|87087.1|87082.7|87032.7|6558
1630299600000|2021-08-30 05:00:00|87133.2|87083.2|87186|87136|87189.9|87139.9|87114.1|87064.1|16251
1630303200000|2021-08-30 06:00:00|87187.9|87137.9|87246.1|87196.1|87341.4|87303.6|87136.2|87104.3|12556
1630306800000|2021-08-30 07:00:00|87244.4|87194.4|86974.2|86924.2|87249.2|87203.9|86966.7|86916.7|13448
1630310400000|2021-08-30 08:00:00|86974.9|86924.9|86909.4|86859.4|87109.4|87059.4|86834.2|86785|13281
1630314000000|2021-08-30 09:00:00|86909.6|86859.6|86867.7|86817.7|86965.7|86915.7|86841.7|86799.7|11909
1630317600000|2021-08-30 10:00:00|86867.3|86817.3|86948|86898|87000.5|86951.7|86836.4|86793|11414
1630321200000|2021-08-30 11:00:00|86948.8|86898.8|86792.4|86742.4|87045.4|87003.9|86761.3|86723.2|10381
1630324800000|2021-08-30 12:00:00|86792.5|86742.5|86937.2|86887.2|86973.3|86923.3|86768.1|86725|15074
1630328400000|2021-08-30 13:00:00|86936.9|86886.9|86642.8|86592.8|86954.6|86904.6|86559.8|86518.7|16582
1630332000000|2021-08-30 14:00:00|86642.7|86592.7|86480.2|86430.2|86725|86682.3|86457.8|86407.8|15875
1630335600000|2021-08-30 15:00:00|86478|86428|86627.7|86577.7|86667.7|86617.7|86478|86428|12774
1630339200000|2021-08-30 16:00:00|86626.9|86576.9|86689.8|86639.8|86730.2|86689.2|86624.8|86574.8|11667
1630342800000|2021-08-30 17:00:00|86690.1|86640.1|86688|86638|86712.7|86662.7|86671.6|86625.9|9003
1630346400000|2021-08-30 18:00:00|86687.7|86637.7|86651.9|86601.9|86710.3|86660.3|86647.4|86597.4|10100
1630350000000|2021-08-30 19:00:00|86651.7|86601.7|86657.2|86607.2|86695.1|86645.1|86578.8|86528.8|11114
1630353600000|2021-08-30 20:00:00|86656.9|86606.9|86771.2|86619.7|86797.7|86702.8|86644.8|86556.4|10261
1630357200000|2021-08-30 21:00:00|86794.7|86619.2|86762.8|86503.3|86909.7|86658.7|86700|86291|2127
1630360800000|2021-08-30 22:00:00|86763.7|86512.5|86748.5|86698.5|86833.6|86705.4|86694|86440.8|4969
1630364400000|2021-08-30 23:00:00|86747.6|86697.6|86746.4|86696.4|86776.9|86708.6|86700.3|86584.3|7622
1630368000000|2021-08-31 00:00:00|86746.3|86696.3|86700|86650|86840.3|86786.9|86694.8|86601.4|14287
1630371600000|2021-08-31 01:00:00|86699.1|86649.1|86716.8|86666.8|86784|86734|86692.8|86567.8|9576
1630375200000|2021-08-31 02:00:00|86717|86667|86748.8|86698.8|86818.8|86739.8|86668|86561.8|8759
1630378800000|2021-08-31 03:00:00|86748.7|86698.7|86628.4|86578.4|86756.2|86706.2|86586.5|86536.5|11012
1630382400000|2021-08-31 04:00:00|86629.4|86579.4|86645.1|86595.1|86668.9|86618.9|86585|86535|9195
1630386000000|2021-08-31 05:00:00|86645.5|86595.5|86382.3|86332.3|86645.5|86595.5|86373.2|86323.2|21378
1630389600000|2021-08-31 06:00:00|86384.8|86334.8|86518.6|86468.6|86546.3|86509.1|86324.6|86275.1|15708
1630393200000|2021-08-31 07:00:00|86517.8|86467.8|86626.1|86576.1|86652.5|86611.9|86293.9|86243.9|17122
1630396800000|2021-08-31 08:00:00|86625.5|86575.5|86621.3|86571.3|86750.4|86708.4|86478.5|86441.5|16381
1630400400000|2021-08-31 09:00:00|86621.2|86571.2|86604.6|86554.6|86636.8|86597.8|86479.9|86438.8|16293
1630404000000|2021-08-31 10:00:00|86603.7|86553.7|86461.8|86436.8|86608.4|86569.9|86363.7|86328.3|17179
1630407600000|2021-08-31 11:00:00|86463.6|86438.6|86525.1|86475.1|86567.8|86517.9|86407.6|86369.6|16766
1630411200000|2021-08-31 12:00:00|86525.6|86475.6|86753.5|86703.5|86881.4|86842.6|86524.5|86474.5|17391
1630414800000|2021-08-31 13:00:00|86752.7|86702.7|86954.1|86904.1|87049.5|86999.5|86733.7|86696.7|19629
1630418400000|2021-08-31 14:00:00|86950.5|86900.5|87107.1|87057.1|87119.1|87069.1|86756.5|86723|20410
1630422000000|2021-08-31 15:00:00|87106.9|87056.9|86974.1|86949.1|87165|87115|86925.4|86892.3|19055
1630425600000|2021-08-31 16:00:00|86975|86950|86938.7|86888.7|87013.9|86973.8|86911.3|86873.5|14187
1630429200000|2021-08-31 17:00:00|86938.9|86888.9|86938.9|86888.9|87088.7|87038.7|86911|86870.7|12836
1630432800000|2021-08-31 18:00:00|86939.1|86889.1|86878.4|86828.4|86969.9|86919.9|86874.8|86824.8|13326
1630436400000|2021-08-31 19:00:00|86878.2|86828.2|86974.6|86924.6|86983.7|86936.1|86877.7|86827.7|13125
1630440000000|2021-08-31 20:00:00|86974.8|86924.8|87035.4|86867.2|87058.1|86925.1|86908.4|86824.4|11830
1630443600000|2021-08-31 21:00:00|87034.1|86865.5|86962|86912|87176.9|86922.1|86946.5|86816.1|1514
1630447200000|2021-08-31 22:00:00|86961.4|86911.4|86929.1|86879.1|87220.2|86917.9|86872.8|86796.9|5650
1630450800000|2021-08-31 23:00:00|86927.7|86877.7|86932.5|86882.5|86965.5|86903.3|86913.5|86830.5|6738
1630454400000|2021-09-01 00:00:00|86929.5|86879.5|87003.5|86953.5|87015.7|86965.7|86925.8|86875.8|10105
1630458000000|2021-09-01 01:00:00|87003.4|86953.4|86996.3|86946.3|87112.9|87056.1|86913.4|86863.4|13405
1630461600000|2021-09-01 02:00:00|86996.6|86946.6|87012.9|86962.9|87111.5|87034.8|86976.3|86884.9|12725
1630465200000|2021-09-01 03:00:00|87012.8|86962.8|86991|86941|87018.3|86968.3|86956.4|86906.4|10214
1630468800000|2021-09-01 04:00:00|86990.8|86940.8|87006.6|86956.6|87033.7|86978.2|86977|86892.5|8328
1630472400000|2021-09-01 05:00:00|87006.9|86956.9|87089.6|87039.6|87153.6|87103.6|86993.5|86943.5|16534
1630476000000|2021-09-01 06:00:00|87090.5|87040.5|86956.9|86931.9|87151.3|87101.3|86915.6|86874.6|15871
1630479600000|2021-09-01 07:00:00|86954.9|86929.9|86854.8|86804.8|86985.9|86954.7|86788.1|86746.7|16777
1630483200000|2021-09-01 08:00:00|86854.5|86804.5|86824.3|86774.3|86964.9|86923.9|86795.1|86758.7|15778
1630486800000|2021-09-01 09:00:00|86824.6|86774.6|86948.2|86898.2|87015.8|86973.7|86800.9|86766|14938
1630490400000|2021-09-01 10:00:00|86947.3|86897.3|86940|86890|86990.2|86953|86892|86855|12876
1630494000000|2021-09-01 11:00:00|86941.1|86891.1|86956.4|86906.4|87022.9|86985.5|86912.4|86880.1|13232
1630497600000|2021-09-01 12:00:00|86956.9|86906.9|86723.3|86698.3|86956.9|86920.5|86672.4|86633.5|18092
1630501200000|2021-09-01 13:00:00|86721.7|86696.7|86763.1|86713.1|86904.1|86860.8|86683.1|86638.6|18868
1630504800000|2021-09-01 14:00:00|86763.5|86713.5|86865.8|86840.8|86905.7|86869.6|86719|86676.6|19836
1630508400000|2021-09-01 15:00:00|86868.4|86843.4|86858.2|86833.2|86910.6|86873.5|86734.9|86695|14551
1630512000000|2021-09-01 16:00:00|86856.8|86831.8|86795.9|86745.9|86874.1|86831.8|86719|86669|13373
1630515600000|2021-09-01 17:00:00|86795.1|86745.1|86864.4|86814.4|86870.9|86820.9|86774.5|86724.5|12435
1630519200000|2021-09-01 18:00:00|86865.1|86815.1|86901.7|86851.7|86965.4|86915.4|86848.4|86798.4|12118
1630522800000|2021-09-01 19:00:00|86902.3|86852.3|87008|86958|87014.3|86973.7|86900.3|86850.3|11961
1630526400000|2021-09-01 20:00:00|87006.8|86956.8|86990.9|86940.9|87020.3|86970.3|86958.2|86908.2|12018
1630530000000|2021-09-01 21:00:00|86992.8|86942.8|87081.5|86878.7|87176|86942.8|86968|86795.9|2021
1630533600000|2021-09-01 22:00:00|87079.3|86881.9|86976.1|86926.1|87129.2|86949.1|86951.5|86847.8|9613
1630537200000|2021-09-01 23:00:00|86974.3|86924.3|86978.1|86928.1|87012.8|86962.8|86961.5|86911.5|18381
1630540800000|2021-09-02 00:00:00|86978.2|86928.2|86980.4|86930.4|87041.2|86991.2|86939.1|86889.1|13842
1630544400000|2021-09-02 01:00:00|86980.3|86930.3|87074.4|87024.4|87081.7|87031.7|86953.5|86903.5|9419
1630548000000|2021-09-02 02:00:00|87074.6|87024.6|87064.5|87014.5|87098.6|87048.6|87011.7|86961.7|7722
1630551600000|2021-09-02 03:00:00|87063.5|87013.5|87049.3|86999.3|87069.9|87019.9|87035.1|86985.1|7417
1630555200000|2021-09-02 04:00:00|87051.4|87001.4|87071.7|87021.7|87074|87024|87033.1|86983.1|5732
1630558800000|2021-09-02 05:00:00|87068.7|87018.7|87010.5|86960.5|87085.9|87035.9|87003.9|86953.9|19372
1630562400000|2021-09-02 06:00:00|87010.9|86960.9|86907.3|86857.3|87033.5|86987.3|86876.7|86833.5|11114
1630566000000|2021-09-02 07:00:00|86904|86854|86835.7|86810.7|86978.1|86933.3|86797.5|86758.7|15179
1630569600000|2021-09-02 08:00:00|86835.9|86810.9|86960.4|86910.4|87000.9|86965.3|86800.6|86761.7|15278
1630573200000|2021-09-02 09:00:00|86959.7|86909.7|86951.3|86926.3|87082.5|87043|86899.3|86874.3|13235
1630576800000|2021-09-02 10:00:00|86952.4|86927.4|86832.2|86807.2|86963.2|86938.2|86829.5|86804.5|12702
1630580400000|2021-09-02 11:00:00|86831|86806|86839.8|86814.8|86899.8|86874.8|86777.5|86746.9|12653
1630584000000|2021-09-02 12:00:00|86840.1|86815.1|86768.7|86743.7|86972.5|86932.7|86757.4|86732.4|16286
1630587600000|2021-09-02 13:00:00|86768.6|86743.6|86524.5|86474.5|86809|86784|86474.8|86446.6|17729
1630591200000|2021-09-02 14:00:00|86523.8|86473.8|86433.3|86408.3|86658.3|86619.9|86394|86358.3|17704
1630594800000|2021-09-02 15:00:00|86434.3|86409.3|86511.2|86486.2|86549.9|86511.2|86417.8|86384.3|14384
1630598400000|2021-09-02 16:00:00|86510.6|86485.6|86515|86465|86565|86515|86490.4|86451.2|11598
1630602000000|2021-09-02 17:00:00|86515.2|86465.2|86577.3|86527.3|86623.9|86573.9|86503|86465.2|12364
1630605600000|2021-09-02 18:00:00|86577|86527|86535.4|86485.4|86620.6|86585.5|86533.5|86483.5|11426
1630609200000|2021-09-02 19:00:00|86535.5|86485.5|86487.8|86437.8|86620.4|86571.9|86475.5|86425.5|13733
1630612800000|2021-09-02 20:00:00|86487.5|86437.5|86447.2|86397.2|86527.8|86477.8|86446.4|86396.4|14416
1630616400000|2021-09-02 21:00:00|86444.5|86394.5|86627.1|86356.1|86675.6|86409.5|86444.5|86238|1514
1630620000000|2021-09-02 22:00:00|86623.5|86361.5|86487.5|86437.5|86625.8|86448.1|86465.3|86339.8|5318
1630623600000|2021-09-02 23:00:00|86486.9|86436.9|86486.1|86436.1|86528.1|86456.5|86475.2|86397.7|7905
1630627200000|2021-09-03 00:00:00|86486.2|86436.2|86449.5|86399.5|86500.1|86450.1|86442.1|86392.1|7962
1630630800000|2021-09-03 01:00:00|86449.6|86399.6|86508.6|86458.6|86536.2|86486.2|86427.8|86377.8|8252
1630634400000|2021-09-03 02:00:00|86508.9|86458.9|86525.6|86475.6|86527.2|86477.2|86488.5|86438.5|7717
1630638000000|2021-09-03 03:00:00|86524.8|86474.8|86540.1|86490.1|86568.2|86518.2|86516.4|86466.4|8639
1630641600000|2021-09-03 04:00:00|86540.2|86490.2|86589.6|86539.6|86624.4|86574.4|86539|86489|6458
1630645200000|2021-09-03 05:00:00|86590.9|86540.9|86513.4|86463.4|86611.7|86561.7|86508.9|86458.9|12703
1630648800000|2021-09-03 06:00:00|86510.4|86460.4|86507.7|86482.7|86562.8|86523.7|86456.6|86417.7|12507
1630652400000|2021-09-03 07:00:00|86507.1|86482.1|86561.3|86511.3|86586|86554|86450.6|86425.6|15621
1630656000000|2021-09-03 08:00:00|86561.5|86511.5|86476.7|86426.7|86591.8|86541.8|86439.9|86413.6|14574
1630659600000|2021-09-03 09:00:00|86463|86438|86524.5|86499.5|86560|86535|86463|86438|13827
1630663200000|2021-09-03 10:00:00|86525.3|86500.3|86543.1|86518.1|86578.9|86553.9|86483|86458|13264
1630666800000|2021-09-03 11:00:00|86542.8|86517.8|86535.1|86510.1|86594|86552.6|86464.6|86439.6|12830
1630670400000|2021-09-03 12:00:00|86532.4|86507.4|86314.4|86264.4|86696|86646|86089.3|86039.3|20551
1630674000000|2021-09-03 13:00:00|86316.1|86266.1|86445.4|86395.4|86650.9|86607.5|86198.6|86164.2|21769
1630677600000|2021-09-03 14:00:00|86446.5|86396.5|86681.8|86656.8|86821.2|86783.6|86442|86392.9|21059
1630681200000|2021-09-03 15:00:00|86683.7|86658.7|86675.5|86625.5|86712.4|86678.4|86529.2|86480.7|17424
1630684800000|2021-09-03 16:00:00|86676.3|86626.3|86542.1|86492.1|86698.4|86649.3|86531.4|86492.1|11393
1630688400000|2021-09-03 17:00:00|86542.5|86492.5|86440.8|86390.8|86544.7|86505.6|86429.3|86379.3|10024
1630692000000|2021-09-03 18:00:00|86443.7|86393.7|86493.9|86443.9|86512.7|86473.7|86424.5|86382.8|10338
1630695600000|2021-09-03 19:00:00|86496.9|86446.9|86710.5|86660.5|86733.6|86683.6|86482.7|86446.4|12684
1630699200000|2021-09-03 20:00:00|86706.2|86656.2|86740.3|86690.3|86773.2|86723.2|86647.1|86597.1|8171
1630872000000|2021-09-05 20:00:00|86860.2|86343.2|86768.6|86246.6|86871.4|86349.4|86766.1|86246.6|23
1630875600000|2021-09-05 21:00:00|86881.3|86418.3|86791.5|86445.2|87024|86612.8|86613|86245.7|698
1630879200000|2021-09-05 22:00:00|86727.6|86486.8|86619.4|86569.4|86863.7|86598.8|86594.3|86348.5|7245
1630882800000|2021-09-05 23:00:00|86620.6|86570.6|86754.4|86704.4|86826.1|86748.1|86557|86286.6|10400
1630886400000|2021-09-06 00:00:00|86755.1|86705.1|86891.6|86841.6|86917.9|86867.9|86744|86694|8666
1630890000000|2021-09-06 01:00:00|86891.5|86841.5|86853.2|86803.2|86915.4|86865.4|86821.4|86771.4|8226
1630893600000|2021-09-06 02:00:00|86851.7|86801.7|86877.3|86827.3|86897.5|86847.5|86786.5|86736.5|8680
1630897200000|2021-09-06 03:00:00|86874.1|86824.1|86846.6|86796.6|86924.6|86874.6|86790.3|86740.3|18321
1630900800000|2021-09-06 04:00:00|86843.4|86793.4|86821.6|86771.6|86861|86811|86804.1|86754.1|10278
1630904400000|2021-09-06 05:00:00|86821.3|86771.3|86824.9|86774.9|86929.7|86866.7|86807.5|86647|24556
1630908000000|2021-09-06 06:00:00|86820.2|86770.2|86733.9|86708.9|86850.9|86800.9|86623.8|86493.1|13566
1630911600000|2021-09-06 07:00:00|86734.9|86709.9|86678.5|86653.5|86792.2|86756.2|86626.2|86592|14113
1630915200000|2021-09-06 08:00:00|86677.5|86652.5|86572.3|86547.3|86742.5|86696.9|86559.1|86523.2|14426
1630918800000|2021-09-06 09:00:00|86575.1|86550.1|86700.8|86675.8|86731.8|86695.2|86551.2|86517|12395
1630922400000|2021-09-06 10:00:00|86699.3|86674.3|86705.7|86680.7|86744.7|86719.7|86611.4|86574.2|13267
1630926000000|2021-09-06 11:00:00|86708.6|86683.6|86601.6|86576.6|86743.8|86706.2|86553.8|86528.8|10857
1630929600000|2021-09-06 12:00:00|86602.2|86577.2|86635.9|86610.9|86692.9|86657.3|86588.4|86555.2|11156
1630933200000|2021-09-06 13:00:00|86638.1|86613.1|86660.9|86635.9|86711|86673|86606.9|86579.3|12248
1630936800000|2021-09-06 14:00:00|86659.4|86634.4|86768.9|86718.9|86823.6|86785.8|86643.7|86604.5|11213
1630940400000|2021-09-06 15:00:00|86767.3|86717.3|86713.3|86663.3|86828.4|86782.5|86689.2|86639.2|12714
1630944000000|2021-09-06 16:00:00|86713.9|86663.9|86642.1|86592.1|86718.6|86672.3|86632.7|86582.7|14031
1630947600000|2021-09-06 17:00:00|86640.2|86590.2|86667.1|86617.1|86672.9|86622.9|86542.1|86492.1|10278
1630951200000|2021-09-06 18:00:00|86667.9|86617.9|86648.5|86598.5|86688.1|86625|86617.7|86509.1|4065
1630954800000|2021-09-06 19:00:00|86648.6|86598.6|86686.7|86636.7|86758.9|86656.9|86626.9|86521.7|14877
1630958400000|2021-09-06 20:00:00|86687.7|86637.7|86776.8|86454.9|86876.8|86658.9|86640.9|86429.5|18052
1630962000000|2021-09-06 21:00:00|86781.8|86447.5|86771.8|86459.6|86932.5|86486.3|86703.3|86351.3|1832
1630965600000|2021-09-06 22:00:00|86777.9|86457.7|86587.9|86537.9|86785.7|86553.4|86575.7|86429.6|15776
1630969200000|2021-09-06 23:00:00|86588|86538|86581.7|86531.7|86678.8|86569.4|86577.3|86524.9|18902
1630972800000|2021-09-07 00:00:00|86582.9|86532.9|86548.5|86498.5|86605|86555|86498.7|86448.7|11085
1630976400000|2021-09-07 01:00:00|86550.7|86500.7|86493.6|86443.6|86556|86506|86483.7|86433.7|10251
1630980000000|2021-09-07 02:00:00|86493.5|86443.5|86495.2|86445.2|86506.8|86456.8|86479.8|86429.8|7743
1630983600000|2021-09-07 03:00:00|86495.1|86445.1|86500.2|86450.2|86511.6|86461.6|86478.3|86428.3|9616
1630987200000|2021-09-07 04:00:00|86500.1|86450.1|86558.9|86508.9|86574.4|86524.4|86479.9|86429.9|11158
1630990800000|2021-09-07 05:00:00|86559.3|86509.3|86592.6|86542.6|86613.6|86563.6|86555.6|86505.6|14365
1630994400000|2021-09-07 06:00:00|86587.6|86537.6|86544.9|86519.9|86656.3|86622.6|86538.6|86504.3|13784
1630998000000|2021-09-07 07:00:00|86544.3|86519.3|86493.4|86468.4|86630|86589.9|86370.8|86344.9|17470
1631001600000|2021-09-07 08:00:00|86493.5|86468.5|86586.4|86536.4|86754.9|86708.9|86493.5|86461.5|18124
1631005200000|2021-09-07 09:00:00|86586.3|86536.3|86708.2|86658.2|86728.3|86697|86528.1|86491.2|17222
1631008800000|2021-09-07 10:00:00|86708.5|86658.5|86662.9|86637.9|86733.7|86697.1|86611.7|86574.5|16027
1631012400000|2021-09-07 11:00:00|86664.9|86639.9|86753.6|86728.6|86830.7|86794.8|86647.3|86611.8|15018
1631016000000|2021-09-07 12:00:00|86753.5|86728.5|86778.6|86753.6|86876|86841.5|86672.5|86636.6|15653
1631019600000|2021-09-07 13:00:00|86778.8|86753.8|86601.9|86576.9|86809.3|86784.3|86534.8|86497.2|18378
1631023200000|2021-09-07 14:00:00|86601.6|86576.6|86891.4|86841.4|86929.3|86887.5|86560.4|86526.1|20422
1631026800000|2021-09-07 15:00:00|86878.3|86853.3|86800.7|86775.7|86951.7|86905.4|86715.3|86679|16547
1631030400000|2021-09-07 16:00:00|86800.4|86775.4|86775.7|86725.7|86844.6|86804.8|86700.4|86650.4|18574
1631034000000|2021-09-07 17:00:00|86775|86725|86759.1|86709.1|86811.6|86761.6|86666.4|86616.4|16534
1631037600000|2021-09-07 18:00:00|86759.2|86709.2|86781.3|86731.3|86783.3|86742.2|86701.6|86663.2|12704
1631041200000|2021-09-07 19:00:00|86780.5|86730.5|86841.6|86791.6|86850.6|86800.6|86762.4|86724.3|11886
1631044800000|2021-09-07 20:00:00|86841|86791|86999.2|86750.8|87026.8|86852.2|86833.2|86747.1|12406
1631048400000|2021-09-07 21:00:00|87014.7|86781.4|87016.7|86746|87119.3|86817.9|86928.6|86661.1|2767
1631052000000|2021-09-07 22:00:00|87007.3|86744.6|86925.6|86793.6|87012.9|86850|86847.5|86721.3|10026
1631055600000|2021-09-07 23:00:00|86927.8|86794.1|86883.1|86833.1|86973.8|86855.7|86872.7|86763.8|6658
1631059200000|2021-09-08 00:00:00|86924|86795.1|86828.8|86778.8|86976.4|86878.9|86825.2|86775.2|10573
1631062800000|2021-09-08 01:00:00|86829.2|86779.2|86803.9|86753.9|86857.2|86807.2|86774.7|86724.7|10426
1631066400000|2021-09-08 02:00:00|86805.8|86755.8|86861.4|86811.4|86866.1|86816.1|86800.7|86750.7|14796
1631070000000|2021-09-08 03:00:00|86861.3|86811.3|86924.2|86874.2|86928|86878|86844.8|86794.8|18496
1631073600000|2021-09-08 04:00:00|86924.1|86874.1|86915.2|86865.2|86929|86879|86904.9|86854.9|25458
1631077200000|2021-09-08 05:00:00|86914.8|86864.8|86987|86937|87008.2|86958.2|86907.2|86857.2|18924
1631080800000|2021-09-08 06:00:00|86986.4|86936.4|87050.9|87000.9|87068.3|87042.1|86948.8|86898.8|15744
1631084400000|2021-09-08 07:00:00|87051.8|87001.8|87148.5|87098.5|87161.5|87119.5|86972.5|86933.5|19424
1631088000000|2021-09-08 08:00:00|87148.6|87098.6|87220.9|87195.9|87354.2|87323.9|87114.2|87073|18524
1631091600000|2021-09-08 09:00:00|87220.6|87195.6|87061.2|87036.2|87257.7|87231.1|87043.4|87011.1|16534
1631095200000|2021-09-08 10:00:00|87056.7|87031.7|87005.4|86980.4|87078.6|87053.6|86928.9|86903.9|14470
1631098800000|2021-09-08 11:00:00|87006.1|86981.1|86831.4|86806.4|87009|86984|86800.8|86775.8|12727
1631102400000|2021-09-08 12:00:00|86832|86807|86913.5|86888.5|86925.6|86893.2|86778.4|86753.4|15641
1631106000000|2021-09-08 13:00:00|86913.2|86888.2|86957.5|86907.5|87040.8|87015.8|86828.8|86803.8|19144
1631109600000|2021-09-08 14:00:00|86957.4|86907.4|87266.5|87241.5|87405.8|87371.8|86907.3|86876.6|21150
1631113200000|2021-09-08 15:00:00|87270.3|87245.3|87196.8|87171.8|87288.2|87259.5|87089.5|87061.1|18306
1631116800000|2021-09-08 16:00:00|87197.6|87172.6|87235.8|87185.8|87289.1|87200.9|87010.6|86970|14868
1631120400000|2021-09-08 17:00:00|87234.9|87184.9|87198.5|87148.5|87257.8|87219.4|87171.4|87135.6|13327
1631124000000|2021-09-08 18:00:00|87198.9|87148.9|87120.3|87070.3|87200.3|87161.9|87093.4|87043.4|14861
1631127600000|2021-09-08 19:00:00|87119.5|87069.5|87168.4|87118.4|87185.7|87135.7|87034.1|86984.1|12519
1631131200000|2021-09-08 20:00:00|87168.1|87118.1|87193.3|87056.4|87208.5|87120.9|87107.9|87040.8|8023
1631134800000|2021-09-08 21:00:00|87181.7|86962.6|87281.6|86980.1|87404.4|87046|87181.7|86897.8|1941
1631138400000|2021-09-08 22:00:00|87281.7|86974.6|87234.7|87097.9|87281.7|87151.8|87190.3|86964.9|7894
1631142000000|2021-09-08 23:00:00|87236.4|87098.6|87122.4|87072.4|87245.5|87169|87105.5|87055.5|7046
1631145600000|2021-09-09 00:00:00|87122.7|87072.7|87198.2|87148.2|87223.1|87173.1|87093.6|87043.6|9084
1631149200000|2021-09-09 01:00:00|87197.5|87147.5|87165.8|87115.8|87207.6|87157.6|87163.5|87113.5|8089
1631152800000|2021-09-09 02:00:00|87165.6|87115.6|87110.1|87060.1|87170.6|87120.6|87086.6|87036.6|7747
1631156400000|2021-09-09 03:00:00|87109.6|87059.6|87182.7|87132.7|87185.2|87135.2|87098|87048|8271
1631160000000|2021-09-09 04:00:00|87181.6|87131.6|87204|87154|87226.2|87176.2|87169|87119|8080
1631163600000|2021-09-09 05:00:00|87202.6|87152.6|87278.6|87228.6|87301.4|87251.4|87178.7|87128.7|12062
1631167200000|2021-09-09 06:00:00|87278.7|87228.7|87197.8|87172.8|87315.8|87265.8|87089.8|87050.1|17172
1631170800000|2021-09-09 07:00:00|87198.8|87173.8|87079.3|87054.3|87262.7|87224.7|87035|87005.2|18415
1631174400000|2021-09-09 08:00:00|87079.5|87054.5|87054|87004|87119.9|87078.4|86951.5|86926.5|17003
1631178000000|2021-09-09 09:00:00|87053.9|87003.9|86943|86918|87178.3|87136.5|86940.2|86904.5|16040
1631181600000|2021-09-09 10:00:00|86943.2|86918.2|86837.6|86812.6|87013.8|86981.3|86828.3|86803.3|13203
1631185200000|2021-09-09 11:00:00|86837.8|86812.8|86689.9|86639.9|87053|86905.7|86677.8|86627.8|15047
1631188800000|2021-09-09 12:00:00|86689.3|86639.3|86843.7|86793.7|87048.5|87011.6|86676.6|86629.7|20062
1631192400000|2021-09-09 13:00:00|86843.8|86793.8|86765.6|86740.6|87001.4|86963|86648.5|86621.9|21639
1631196000000|2021-09-09 14:00:00|86765|86740|86635.4|86610.4|86795.9|86759.8|86569.7|86534.5|18612
1631199600000|2021-09-09 15:00:00|86634.9|86609.9|86569.4|86544.4|86740.3|86708.6|86567.3|86542.3|16223
1631203200000|2021-09-09 16:00:00|86565.5|86540.5|86654.7|86604.7|86681.7|86634.3|86550.1|86513.6|15929
1631206800000|2021-09-09 17:00:00|86655|86605|86726.1|86701.1|86823|86773|86540.5|86499.7|17255
1631210400000|2021-09-09 18:00:00|86724.7|86699.7|86746.7|86696.7|86801.8|86765.6|86712.4|86670.8|15023
1631214000000|2021-09-09 19:00:00|86747.6|86697.6|86749.9|86699.9|86837.3|86787.3|86687.1|86637.1|16033
1631217600000|2021-09-09 20:00:00|86747.4|86697.4|86823.4|86669.1|86842.2|86751.6|86737.4|86631.2|9747
1631221200000|2021-09-09 21:00:00|86844.3|86504.6|86808.6|86521.9|86949|86667.4|86776.1|86412.2|1775
1631224800000|2021-09-09 22:00:00|86820.2|86503.1|86730|86680|86857.7|86705.3|86651.5|86487.3|5704
1631228400000|2021-09-09 23:00:00|86729.5|86679.5|86802.3|86752.3|86830.2|86780.2|86712.5|86662.5|13481
1631232000000|2021-09-10 00:00:00|86801.9|86751.9|86798.5|86748.5|86803.4|86753.4|86750.5|86700.5|16200
1631235600000|2021-09-10 01:00:00|86798.1|86748.1|86810|86760|86881|86831|86793.6|86743.6|13213
1631239200000|2021-09-10 02:00:00|86808.3|86758.3|86658.2|86608.2|86826.1|86776.1|86653|86603|10054
1631242800000|2021-09-10 03:00:00|86659.6|86609.6|86655.1|86605.1|86687.1|86637.1|86637.9|86587.9|10736
1631246400000|2021-09-10 04:00:00|86654.9|86604.9|86644.5|86594.5|86674.5|86624.5|86638.4|86588.4|11540
1631250000000|2021-09-10 05:00:00|86644.7|86594.7|86562.2|86512.2|86645.1|86595.1|86510.3|86460.3|17726
1631253600000|2021-09-10 06:00:00|86563.6|86513.6|86558.6|86533.6|86607.3|86560.8|86489.6|86449.7|14055
1631257200000|2021-09-10 07:00:00|86560.3|86535.3|86427.6|86377.6|86609.7|86575.1|86329.3|86296.8|17368
1631260800000|2021-09-10 08:00:00|86426.9|86376.9|86245.9|86220.9|86432.6|86394.3|86219.4|86194.4|15618
1631264400000|2021-09-10 09:00:00|86246|86221|86430.6|86380.6|86432.9|86397.9|86195.7|86162.8|15031
1631268000000|2021-09-10 10:00:00|86430.9|86380.9|86360.4|86335.4|86525|86500|86348.7|86309.9|16768
1631271600000|2021-09-10 11:00:00|86359.3|86334.3|86263|86238|86648.4|86415.6|86240.8|86215.8|14279
1631275200000|2021-09-10 12:00:00|86262.8|86237.8|86272.6|86247.6|86579.9|86405.4|86161.1|86117.5|16092
1631278800000|2021-09-10 13:00:00|86272.9|86247.9|86224.4|86199.4|86355.8|86330.8|86180|86143|18207
1631282400000|2021-09-10 14:00:00|86223.1|86198.1|86390.7|86365.7|86446.5|86396.5|86139.5|86099.2|18866
1631286000000|2021-09-10 15:00:00|86391.7|86366.7|86547.7|86497.7|86575.7|86535.6|86376.1|86343.4|18853
1631289600000|2021-09-10 16:00:00|86548.1|86498.1|86535.2|86485.2|86626.5|86581.3|86493.6|86443.6|13317
1631293200000|2021-09-10 17:00:00|86535|86485|86577.4|86527.4|86604.6|86556.7|86530.8|86480.8|12080
1631296800000|2021-09-10 18:00:00|86577.2|86527.2|86535.1|86510.1|86627.8|86579.5|86524.9|86485.3|11848
1631300400000|2021-09-10 19:00:00|86532.7|86507.7|86683.2|86633.2|86766.7|86679.9|86525.7|86494.1|14112
1631304000000|2021-09-10 20:00:00|86681|86631|86728.1|86678.1|87118.9|86763.7|86659|86421.8|11564
1631476800000|2021-09-12 20:00:00|87030.3|86508.6|87031.2|86504.2|87031.2|86514.1|87028.5|86504.2|4
1631480400000|2021-09-12 21:00:00|87050.6|86531.2|86827.7|86320.7|87089.5|86562.5|86620|86184.8|695
1631484000000|2021-09-12 22:00:00|86839.8|86332.8|86684|86451|86891|86582.3|86613.5|86240.1|9855
1631487600000|2021-09-12 23:00:00|86685|86448.8|86698.5|86557.1|86783.4|86627.6|86601.8|86434.7|7714
1631491200000|2021-09-13 00:00:00|86660.1|86610.1|86656.7|86606.7|86743.3|86652.6|86630.4|86562|8551
1631494800000|2021-09-13 01:00:00|86655.9|86605.9|86709.8|86659.8|86720.8|86670.8|86588.8|86538.8|14129
1631498400000|2021-09-13 02:00:00|86709.4|86659.4|86724.3|86674.3|86748.6|86698.6|86692.2|86642.2|12752
1631502000000|2021-09-13 03:00:00|86722.8|86672.8|86708|86658|86748.5|86698.5|86690.4|86640.4|11139
1631505600000|2021-09-13 04:00:00|86707|86657|86795.5|86745.5|86806|86756|86696.9|86646.9|7960
1631509200000|2021-09-13 05:00:00|86795.8|86745.8|86832.6|86782.6|86936.5|86886.5|86792.3|86742.3|19323
1631512800000|2021-09-13 06:00:00|86832.4|86782.4|86926.5|86901.5|86938.2|86903|86694|86644|17622
1631516400000|2021-09-13 07:00:00|86927.2|86902.2|86661.2|86611.2|87028.3|86991.1|86593.3|86549.9|17165
1631520000000|2021-09-13 08:00:00|86660.6|86610.6|86482.8|86432.8|86660.6|86617.2|86447|86417.4|17190
1631523600000|2021-09-13 09:00:00|86484.2|86434.2|86276.5|86251.5|86501.5|86461|86275.6|86238.1|13478
1631527200000|2021-09-13 10:00:00|86278.6|86253.6|86513.5|86488.5|86515.4|86490.4|86278.2|86244|15013
1631530800000|2021-09-13 11:00:00|86513.2|86488.2|86574.3|86549.3|86688.4|86663.4|86508.9|86483.9|13372
1631534400000|2021-09-13 12:00:00|86573.8|86548.8|86451.5|86426.5|86634.5|86609.5|86406|86381|16430
1631538000000|2021-09-13 13:00:00|86450.8|86425.8|86458.3|86433.3|86551.8|86515.6|86368.9|86331.9|19103
1631541600000|2021-09-13 14:00:00|86458.7|86433.7|86300|86275|86551|86526|86268.5|86239.2|20386
1631545200000|2021-09-13 15:00:00|86299.4|86274.4|86450.6|86425.6|86488.4|86448|86292.2|86258.9|17329
1631548800000|2021-09-13 16:00:00|86451.7|86426.7|86449.8|86399.8|86502.5|86452.5|86389.9|86286.7|14032
1631552400000|2021-09-13 17:00:00|86449.7|86399.7|86474.4|86424.4|86487.3|86441.7|86403.6|86353.6|10844
1631556000000|2021-09-13 18:00:00|86474.6|86424.6|86461.1|86411.1|86571.5|86521.5|86425.3|86375.3|12982
1631559600000|2021-09-13 19:00:00|86460.2|86410.2|86481.8|86431.8|86602.5|86552.5|86447.3|86404.1|17112
1631563200000|2021-09-13 20:00:00|86483.1|86433.1|86438.8|86388.8|86561.1|86437.9|86412.5|86328.2|10294
1631566800000|2021-09-13 21:00:00|86519.4|86321.3|86496|86337.3|86610.1|86406.2|86442.6|86179.2|2012
1631570400000|2021-09-13 22:00:00|86491.5|86334.8|86429.1|86379.1|86513.7|86420.7|86415.4|86327.8|6244
1631574000000|2021-09-13 23:00:00|86432.3|86382.3|86438.9|86388.9|86443|86393|86414.7|86364.7|3991
1631577600000|2021-09-14 00:00:00|86439.9|86389.9|86476.5|86426.5|86508.8|86458.8|86424.5|86374.5|10596
1631581200000|2021-09-14 01:00:00|86478.2|86428.2|86476.2|86426.2|86492.7|86442.7|86438|86388|10391
1631584800000|2021-09-14 02:00:00|86475.3|86425.3|86404.6|86354.6|86480.2|86430.2|86388.2|86338.2|9578
1631588400000|2021-09-14 03:00:00|86404.7|86354.7|86417.6|86367.6|86455.9|86405.9|86403.6|86353.6|9534
1631592000000|2021-09-14 04:00:00|86417.4|86367.4|86462|86412|86468.5|86418.5|86393.9|86343.9|6909
1631595600000|2021-09-14 05:00:00|86462.3|86412.3|86418.8|86368.8|86479|86435.8|86393.9|86343.9|14108
1631599200000|2021-09-14 06:00:00|86421.2|86371.2|86426.6|86376.6|86534|86495.7|86358.7|86325.8|17038
1631602800000|2021-09-14 07:00:00|86426.2|86376.2|86063.4|86038.4|86430.9|86380.9|86058.4|86019.5|17377
1631606400000|2021-09-14 08:00:00|86063.6|86038.6|86178.8|86153.8|86182|86157|86055.3|86021.8|15304
1631610000000|2021-09-14 09:00:00|86177.8|86152.8|86146.4|86121.4|86221.2|86190.2|86079.1|86054.1|15330
1631613600000|2021-09-14 10:00:00|86145.6|86120.6|86128.5|86103.5|86161.6|86136.6|86039.8|86008.1|14460
1631617200000|2021-09-14 11:00:00|86131|86106|86126.5|86101.5|86220|86195|86023.5|85998.5|14959
1631620800000|2021-09-14 12:00:00|86128|86103|85894.6|85869.6|86211.1|86172.9|85756.5|85706.5|19706
1631624400000|2021-09-14 13:00:00|85895.1|85870.1|86134.2|86109.2|86182.1|86144.4|85846.1|85807|19835
1631628000000|2021-09-14 14:00:00|86134.7|86109.7|86319.3|86294.3|86400.5|86365.4|86133.8|86098.1|21399
1631631600000|2021-09-14 15:00:00|86320.8|86295.8|86205.5|86180.5|86350.7|86325.7|86186.5|86151|14254
1631635200000|2021-09-14 16:00:00|86206.3|86181.3|86315.8|86265.8|86346.6|86296.6|86149.5|86107.7|13324
1631638800000|2021-09-14 17:00:00|86315.7|86265.7|86305.2|86255.2|86429.4|86380.1|86278.7|86238.9|14380
1631642400000|2021-09-14 18:00:00|86305.9|86255.9|86482.6|86432.6|86524.4|86474.4|86293|86245|15392
1631646000000|2021-09-14 19:00:00|86482.1|86432.1|86468.2|86418.2|86583.5|86533.5|86458.9|86408.9|15547
1631649600000|2021-09-14 20:00:00|86467.5|86417.5|86521.4|86337.1|86533.2|86473.2|86360.8|86298.8|8876
1631653200000|2021-09-14 21:00:00|86523.1|86335.9|86622.5|86207.2|86690.2|86335.9|86523.1|86168.7|3850
1631656800000|2021-09-14 22:00:00|86610.4|86216.1|86506.5|86456.5|86644.9|86504.3|86480.1|86196.9|8237
1631660400000|2021-09-14 23:00:00|86505.8|86455.8|86500|86450|86546.6|86470|86470.4|86395.5|10601
1631664000000|2021-09-15 00:00:00|86507.8|86457.8|86554.6|86504.6|86606|86556|86469.2|86419.2|10021
1631667600000|2021-09-15 01:00:00|86554.9|86504.9|86533.8|86483.8|86563.6|86513.6|86479.8|86429.8|11148
1631671200000|2021-09-15 02:00:00|86533.6|86483.6|86551.5|86501.5|86620.3|86570.3|86530.7|86480.7|12198
1631674800000|2021-09-15 03:00:00|86552.2|86502.2|86535.9|86485.9|86559.9|86509.9|86508.1|86458.1|7928
1631678400000|2021-09-15 04:00:00|86536|86486|86464.5|86414.5|86544.9|86494.9|86453.7|86341.9|7247
1631682000000|2021-09-15 05:00:00|86464.3|86414.3|86512.6|86462.6|86565.7|86515.7|86434.6|86384.6|24170
1631685600000|2021-09-15 06:00:00|86515.2|86465.2|86484|86434|86607.5|86569|86424.1|86381.4|18536
1631689200000|2021-09-15 07:00:00|86484.2|86434.2|86204.6|86154.6|86495.8|86445.8|86175.1|86130.8|18792
1631692800000|2021-09-15 08:00:00|86204.8|86154.8|85864.3|85814.3|86207.2|86168.7|85847.6|85810.8|16793
1631696400000|2021-09-15 09:00:00|85857.4|85832.4|85657.8|85632.8|85914.7|85872.9|85624.3|85599.3|16233
1631700000000|2021-09-15 10:00:00|85657.9|85632.9|85762.2|85737.2|85774.1|85744.2|85639.3|85602.9|15519
1631703600000|2021-09-15 11:00:00|85762.7|85737.7|85775.3|85750.3|85893.1|85868.1|85663.4|85629.5|15988
1631707200000|2021-09-15 12:00:00|85777.3|85752.3|85934.1|85909.1|86004.9|85967.8|85693.7|85668.7|19086
1631710800000|2021-09-15 13:00:00|85932.8|85907.8|85855|85830|86024|85984.8|85850.1|85814.1|20670
1631714400000|2021-09-15 14:00:00|85855.7|85830.7|85878.3|85853.3|85963.9|85923.3|85754.8|85704.8|21200
1631718000000|2021-09-15 15:00:00|85878.9|85853.9|85912.4|85887.4|85940.4|85913.1|85824.7|85774.7|17173
1631721600000|2021-09-15 16:00:00|85912.6|85887.6|85924.7|85874.7|85955.6|85905.6|85868.9|85818.9|12787
1631725200000|2021-09-15 17:00:00|85924.8|85874.8|85782.8|85732.8|85929.2|85885.5|85716.3|85675.2|12917
1631728800000|2021-09-15 18:00:00|85782.9|85732.9|85819.4|85769.4|85841.6|85791.6|85758.8|85718.9|10199
1631732400000|2021-09-15 19:00:00|85820.4|85770.4|85774|85724|85835.3|85791.6|85734.9|85692.6|10892
1631736000000|2021-09-15 20:00:00|85775.2|85725.2|85812.8|85661.2|85871.2|85786.2|85760.4|85642.2|7782
1631739600000|2021-09-15 21:00:00|85914.2|85578.7|85804.5|85649.8|86044.9|85719.3|85766.5|85383.2|1544
1631743200000|2021-09-15 22:00:00|85804.4|85644.7|85703.8|85653.8|85834|85710.4|85692.7|85586|5778
1631746800000|2021-09-15 23:00:00|85704.2|85654.2|85701.8|85651.8|85746.2|85696.2|85684.3|85634.3|6705
1631750400000|2021-09-16 00:00:00|85693.8|85643.8|85741.5|85691.5|86003.2|85734.3|85687.1|85599|11516
1631754000000|2021-09-16 01:00:00|85741.2|85691.2|85764.7|85714.7|85983.3|85733.1|85709.9|85659.9|9921
1631757600000|2021-09-16 02:00:00|85764.8|85714.8|85748|85698|86062|85763.9|85745.2|85694.4|12354
1631761200000|2021-09-16 03:00:00|85751.1|85701.1|85795.6|85745.6|85819.5|85769.5|85749|85699|14568
1631764800000|2021-09-16 04:00:00|85795.5|85745.5|85812.1|85762.1|85824.1|85774.1|85788|85738|16879
1631768400000|2021-09-16 05:00:00|85812.7|85762.7|85990.3|85940.3|86019.6|85969.6|85802.7|85752.7|15096
1631772000000|2021-09-16 06:00:00|85992.3|85942.3|86160.9|86135.9|86204|86158.9|85836|85786|17078
1631775600000|2021-09-16 07:00:00|86159.3|86134.3|86004.4|85954.4|86177.1|86138.2|85872.3|85834.3|18592
1631779200000|2021-09-16 08:00:00|86003.3|85953.3|86166.1|86116.1|86234.4|86203.6|85947.1|85911.1|17549
1631782800000|2021-09-16 09:00:00|86165.7|86115.7|86073.8|86048.8|86214.7|86177.2|86014.5|85976.4|15990
1631786400000|2021-09-16 10:00:00|86074.3|86049.3|86065.9|86040.9|86139|86114|86033.1|85996.3|14728
1631790000000|2021-09-16 11:00:00|86066.6|86041.6|86017.2|85992.2|86073.8|86048.8|85916.4|85883.1|14051
1631793600000|2021-09-16 12:00:00|86029.6|85979.6|86170.2|86145.2|86276|86242.7|86004.2|85964.7|20370
1631797200000|2021-09-16 13:00:00|86169.2|86144.2|86346.8|86296.8|86434.8|86389.1|86124.4|86079.7|20786
1631800800000|2021-09-16 14:00:00|86347.4|86297.4|86477.1|86452.1|86518.7|86480.5|86318.7|86280.2|20582
1631804400000|2021-09-16 15:00:00|86476.8|86451.8|86424.7|86399.7|86499.4|86466.4|86393.2|86355.1|16468
1631808000000|2021-09-16 16:00:00|86425.2|86400.2|86468.2|86418.2|86468.2|86423.3|86381.5|86350|12183
1631811600000|2021-09-16 17:00:00|86467.9|86417.9|86419.9|86394.9|86505.2|86461.6|86402.4|86352.4|11357
1631815200000|2021-09-16 18:00:00|86419.7|86394.7|86344.5|86294.5|86439.1|86398.8|86296.7|86246.7|11914
1631818800000|2021-09-16 19:00:00|86344.6|86294.6|86304.6|86254.6|86447.4|86397.4|86174.6|86124.6|17584
1631822400000|2021-09-16 20:00:00|86303.8|86253.8|86447.9|86129.1|86488.7|86315.1|86249.5|86073.2|14493
1631826000000|2021-09-16 21:00:00|86456|86121.1|86562.2|86065.2|86631.1|86156|86421.5|85993.1|1091
1631829600000|2021-09-16 22:00:00|86555.6|86058.6|86371.5|86321.5|86565.8|86351.4|86333.4|85952.1|11419
1631833200000|2021-09-16 23:00:00|86369.5|86319.5|86368.9|86318.9|86425.6|86334.8|86355.7|86266.2|9088
1631836800000|2021-09-17 00:00:00|86369.7|86319.7|86413.3|86363.3|86449.2|86380.2|86360.4|86264.8|13718
1631840400000|2021-09-17 01:00:00|86415|86365|86433.5|86383.5|86456|86406|86349|86299|15609
1631844000000|2021-09-17 02:00:00|86434.1|86384.1|86372.6|86322.6|86468.2|86396|86366.8|86277.1|16267
1631847600000|2021-09-17 03:00:00|86375.7|86325.7|86355.5|86305.5|86393.2|86343.2|86342.5|86292.5|9895
1631851200000|2021-09-17 04:00:00|86356.3|86306.3|86328.2|86278.2|86364.5|86314.5|86318.7|86268.7|10067
1631854800000|2021-09-17 05:00:00|86329.3|86279.3|86211|86161|86481.3|86288.1|86211|86161|11487
1631858400000|2021-09-17 06:00:00|86211.1|86161.1|86233.8|86183.8|86291.2|86241.2|86152.5|86106|14600
1631862000000|2021-09-17 07:00:00|86234.5|86184.5|86148.4|86123.4|86269.5|86231.7|86047.2|86003.9|16856
1631865600000|2021-09-17 08:00:00|86146.4|86121.4|86050.1|86000.1|86221.2|86189.2|85995.7|85958.6|16822
1631869200000|2021-09-17 09:00:00|86049.5|85999.5|85948.2|85898.2|86101.9|86068.9|85923|85894.8|17427
1631872800000|2021-09-17 10:00:00|85948.5|85898.5|86026|86001|86116.6|86080.9|85938.8|85898.5|15963
1631876400000|2021-09-17 11:00:00|86025.5|86000.5|85906|85881|86119.8|86078.9|85901.4|85876.4|15641
1631880000000|2021-09-17 12:00:00|85904.2|85879.2|85954.3|85904.3|85997.1|85963.6|85846.2|85813.1|15999
1631883600000|2021-09-17 13:00:00|85954.1|85904.1|86404.9|86354.9|86408.7|86367.9|85915.4|85880.7|19520
1631887200000|2021-09-17 14:00:00|86405|86355|86848.6|86798.6|86908.2|86875.4|86366.5|86332.7|20215
1631890800000|2021-09-17 15:00:00|86849.4|86799.4|86902|86877|86975.4|86946.9|86703.5|86662|19220
1631894400000|2021-09-17 16:00:00|86905.5|86880.5|86963.8|86913.8|86987.2|86937.2|86857|86807|13259
1631898000000|2021-09-17 17:00:00|86963.4|86913.4|87114|87064|87123.1|87076.2|86959.9|86909.9|11164
1631901600000|2021-09-17 18:00:00|87114.3|87064.3|86975.2|86925.2|87114.4|87064.4|86934.5|86884.5|11445
1631905200000|2021-09-17 19:00:00|86976.2|86926.2|87033.3|86983.3|87206.9|86985.6|86926.8|86878.2|9751
1631908800000|2021-09-17 20:00:00|87036.3|86986.3|87129.8|87079.8|87373.5|87134.4|87016.2|86844.6|7166
1632081600000|2021-09-19 20:00:00|87018|86948|87016.8|86946.8|87264.3|86950.2|87000|86716.6|33
1632085200000|2021-09-19 21:00:00|87015|86945|87041.4|86971.4|87318.1|86997.7|87005|86600.5|1201
1632088800000|2021-09-19 22:00:00|87041.1|86971.1|87093.2|86951.5|87389.6|87052.3|87028|86829|10261
1632092400000|2021-09-19 23:00:00|87097.3|86946.6|87064|87014|87212.1|87101.2|87044.3|86936|8723
1632096000000|2021-09-20 00:00:00|87063.7|87013.7|87121.4|87071.4|87137.4|87087.4|87061|86991.9|13236
1632099600000|2021-09-20 01:00:00|87121.3|87071.3|87367.7|87317.7|87394.6|87344.6|87109.9|87039.9|9066
1632103200000|2021-09-20 02:00:00|87368.2|87318.2|87468.5|87418.5|87480.5|87430.5|87361.3|87311.3|10138
1632106800000|2021-09-20 03:00:00|87467.8|87417.8|87461.2|87411.2|87542.8|87491.5|87419.2|87369.2|19326
1632110400000|2021-09-20 04:00:00|87461.1|87411.1|87493.1|87443.1|87520|87470|87446.1|87396.1|10530
1632114000000|2021-09-20 05:00:00|87491.7|87441.7|87424.8|87374.8|87574.2|87524.2|87381.4|87331.4|15526
1632117600000|2021-09-20 06:00:00|87422.6|87372.6|87526.5|87476.5|87539.3|87510|87396.1|87346.1|16387
1632121200000|2021-09-20 07:00:00|87526|87476|87517.4|87467.4|87699.7|87667.5|87338.9|87297.8|20363
1632124800000|2021-09-20 08:00:00|87517.3|87467.3|87782.1|87757.1|87858.3|87820.9|87508.1|87463.1|19629
1632128400000|2021-09-20 09:00:00|87781.5|87756.5|87553.1|87528.1|87829.2|87792.9|87551.4|87514.9|16831
1632132000000|2021-09-20 10:00:00|87553.6|87528.6|87452.1|87427.1|87620.3|87587.2|87408.4|87371.8|15817
1632135600000|2021-09-20 11:00:00|87452.4|87427.4|87577.2|87552.2|87686.3|87653.5|87433.3|87393.7|15833
1632139200000|2021-09-20 12:00:00|87576.7|87551.7|87329.4|87279.4|87603.8|87568.9|87253.3|87203.3|18205
1632142800000|2021-09-20 13:00:00|87329.3|87279.3|87218.8|87168.8|87405.8|87355.8|87168.6|87118.6|19428
1632146400000|2021-09-20 14:00:00|87220.1|87170.1|87194|87169|87444|87408.8|87110.6|87068.4|20585
1632150000000|2021-09-20 15:00:00|87195.4|87170.4|87255.4|87230.4|87300|87250|87038.9|86997.2|18483
1632153600000|2021-09-20 16:00:00|87252.9|87227.9|87419.5|87369.5|87431.4|87381.4|87194|87144|15230
1632157200000|2021-09-20 17:00:00|87418.2|87368.2|87340.9|87290.9|87471.1|87421.1|87298.2|87248.2|14255
1632160800000|2021-09-20 18:00:00|87340.6|87290.6|87455.9|87405.9|87490.5|87442.2|87333.6|87283.6|13161
1632164400000|2021-09-20 19:00:00|87456|87406|87207.2|87157.2|87488.7|87438.7|87165.4|87115.4|13796
1632168000000|2021-09-20 20:00:00|87208.1|87158.1|87357.4|87174.7|87413.2|87273.6|87164.1|87103.6|16026
1632171600000|2021-09-20 21:00:00|87445.4|87053.4|87320.4|86998.4|87579.4|87082.4|87281|86900.8|1762
1632175200000|2021-09-20 22:00:00|87314|86988.1|87224.7|87078.3|87380.2|87127.3|87147.2|86933.8|8255
1632178800000|2021-09-20 23:00:00|87222.7|87073.5|87220.5|87093|87249.6|87146.5|87170.4|87065.8|9784
1632182400000|2021-09-21 00:00:00|87220.6|87093.1|87135.8|87085.8|87246.7|87153|87079.6|87029.6|13314
1632186000000|2021-09-21 01:00:00|87137|87087|86989.8|86939.8|87181.5|87131.5|86979.6|86929.6|12412
1632189600000|2021-09-21 02:00:00|86991|86941|86963.2|86913.2|87004.3|86954.3|86861.1|86811.1|9978
1632193200000|2021-09-21 03:00:00|86963.4|86913.4|86974.8|86924.8|86988.1|86938.1|86956.1|86906.1|6915
1632196800000|2021-09-21 04:00:00|86975|86925|86926.1|86876.1|86977.3|86927.3|86914.5|86864.5|6531
1632200400000|2021-09-21 05:00:00|86926.8|86876.8|86913.9|86863.9|86947.1|86897.1|86786.1|86736.1|11512
1632204000000|2021-09-21 06:00:00|86913|86863|86947.4|86897.4|86975.9|86926.8|86776.3|86734.8|15717
1632207600000|2021-09-21 07:00:00|86947.3|86897.3|86954.1|86904.1|87221.7|87065.5|86838.2|86788.2|19230
1632211200000|2021-09-21 08:00:00|86953.8|86903.8|86772.8|86722.8|86962.6|86925.8|86684.9|86644.2|17158
1632214800000|2021-09-21 09:00:00|86771.1|86721.1|86616.5|86566.5|86881.8|86846.8|86601.7|86559.7|15770
1632218400000|2021-09-21 10:00:00|86617.5|86567.5|86639.6|86614.6|86676.1|86641.4|86548.2|86523.2|12715
1632222000000|2021-09-21 11:00:00|86640.1|86615.1|86594.1|86569.1|86727.8|86702.8|86584.7|86553.4|13294
1632225600000|2021-09-21 12:00:00|86595.3|86570.3|86755.8|86730.8|86810.6|86775.4|86587.7|86556.9|18383
1632229200000|2021-09-21 13:00:00|86754.8|86729.8|86683.4|86658.4|86917.3|86879.7|86676.1|86627.2|20208
1632232800000|2021-09-21 14:00:00|86684.1|86659.1|86911.5|86886.5|86985.8|86941.4|86653.9|86611.8|20956
1632236400000|2021-09-21 15:00:00|86912.2|86887.2|86853.4|86803.4|86994.2|86944.2|86777.3|86731.9|18203
1632240000000|2021-09-21 16:00:00|86852.6|86802.6|86868.2|86818.2|86881.8|86836.1|86764.8|86714.8|15086
1632243600000|2021-09-21 17:00:00|86867.6|86817.6|86857|86807|86939.2|86889.2|86785.2|86735.2|16210
1632247200000|2021-09-21 18:00:00|86856.7|86806.7|86802.6|86752.6|86907.5|86857.5|86728.5|86678.5|15494
1632250800000|2021-09-21 19:00:00|86802.3|86752.3|86772.3|86722.3|86842.5|86792.5|86696.3|86628.8|15879
1632254400000|2021-09-21 20:00:00|86771.8|86721.8|86939.8|86792.9|86948.7|86887.7|86761|86711|13103
1632258000000|2021-09-21 21:00:00|86935.8|86801.1|86944.1|86447.1|86982.5|86801.1|86874.5|86377.5|1657
1632261600000|2021-09-21 22:00:00|86917.7|86420.7|86872.9|86724.4|86977.7|86811.7|86804.6|86420.7|6024
1632265200000|2021-09-21 23:00:00|86873.5|86725.9|86885.4|86750.9|86894|86806.3|86825.9|86715|6353
1632268800000|2021-09-22 00:00:00|86885.7|86750.5|86903.2|86853.2|86923.2|86873.2|86837.6|86739.1|8563
1632272400000|2021-09-22 01:00:00|86903.5|86853.5|86624.3|86574.3|86935.6|86885.6|86579.6|86529.6|14022
1632276000000|2021-09-22 02:00:00|86624.5|86574.5|86653|86603|86670.8|86620.8|86621.5|86571.5|9738
1632279600000|2021-09-22 03:00:00|86651.7|86601.7|86704.1|86654.1|86767.8|86717.8|86631.8|86581.8|10018
1632283200000|2021-09-22 04:00:00|86704.4|86654.4|86652.4|86602.4|86764.1|86714.1|86641.4|86591.4|7336
1632286800000|2021-09-22 05:00:00|86653.3|86603.3|86580.8|86530.8|86653.3|86603.3|86568.8|86518.8|16084
1632290400000|2021-09-22 06:00:00|86577.2|86527.2|86704.8|86679.8|86743.3|86696|86533.4|86500.3|15441
1632294000000|2021-09-22 07:00:00|86707.1|86682.1|86681.9|86656.9|86759.1|86727.4|86508|86458|18466
1632297600000|2021-09-22 08:00:00|86681.6|86656.6|86614.1|86589.1|86742.2|86706.9|86598.8|86565.6|15726
1632301200000|2021-09-22 09:00:00|86614.7|86589.7|86482.9|86457.9|86654.8|86620.2|86476.4|86440.1|14577
1632304800000|2021-09-22 10:00:00|86484.5|86459.5|86339.8|86314.8|86541.5|86499.3|86322.3|86284.7|14014
1632308400000|2021-09-22 11:00:00|86348.7|86298.7|86342|86317|86518.4|86476.4|86295.3|86262.8|12117
1632312000000|2021-09-22 12:00:00|86341.7|86316.7|86432.6|86407.6|86493.7|86443.7|86314.1|86279.8|14294
1632315600000|2021-09-22 13:00:00|86432.5|86407.5|86379.5|86329.5|86520.1|86481.1|86320.2|86282.6|17206
1632319200000|2021-09-22 14:00:00|86379.8|86329.8|86239.8|86214.8|86396.7|86360.6|86189.8|86158.9|18971
1632322800000|2021-09-22 15:00:00|86240.6|86215.6|86219.8|86194.8|86298.6|86248.6|86171.2|86132|16180
1632326400000|2021-09-22 16:00:00|86220.4|86195.4|86314|86264|86319.7|86269.7|86215.6|86165.6|15447
1632330000000|2021-09-22 17:00:00|86313.8|86263.8|86511.9|86145.2|86536.1|86418.9|86308.9|86144.3|14311
1632333600000|2021-09-22 18:00:00|86514.2|86150.1|86645.3|86595.3|86869.2|86819.2|85952.6|85870.1|26474
1632337200000|2021-09-22 19:00:00|86651.3|86601.3|86618.5|86568.5|86966.9|86882.5|86447.3|86397.3|23044
1632340800000|2021-09-22 20:00:00|86619.3|86569.3|86713.7|86495.4|86806.6|86623.2|86559.6|86406.4|14643
1632344400000|2021-09-22 21:00:00|86730|86445.7|86727.2|86230.2|86967.2|86470.2|86685.7|86188.7|1008
1632348000000|2021-09-22 22:00:00|86726|86229|86625.1|86575.1|86795.7|86595.8|86618.5|86226.7|11715
1632351600000|2021-09-22 23:00:00|86625.6|86575.6|86677.8|86627.8|86692.9|86635.8|86623.9|86540.6|7978
1632355200000|2021-09-23 00:00:00|86675.4|86625.4|86724.9|86674.9|86892.2|86813.9|86663.6|86613.6|8692
1632358800000|2021-09-23 01:00:00|86723.2|86673.2|86679.9|86629.9|86749.7|86699.7|86663.5|86520.4|8915
1632362400000|2021-09-23 02:00:00|86680.5|86630.5|86653.8|86603.8|86766.1|86687.8|86636.1|86586.1|8845
1632366000000|2021-09-23 03:00:00|86653.7|86603.7|86551|86501|86678|86628|86539.8|86434.6|8345
1632369600000|2021-09-23 04:00:00|86550.5|86500.5|86502.6|86452.6|86559.9|86509.9|86449.5|86345.6|6497
1632373200000|2021-09-23 05:00:00|86504|86454|86508.9|86458.9|86541.5|86491.5|86408.9|86321.1|14876
1632376800000|2021-09-23 06:00:00|86507.7|86457.7|86418|86368|86558.5|86515.9|86328.8|86292.5|16991
1632380400000|2021-09-23 07:00:00|86417.8|86367.8|86308.3|86167.2|86459.8|86412|86234.8|86143.8|19125
1632384000000|2021-09-23 08:00:00|86307.3|86165.2|86082.6|86032.6|86330.1|86280.1|85888.2|85848.6|17093
1632387600000|2021-09-23 09:00:00|86083.6|86033.6|85877.5|85827.5|86096.5|86056.7|85834.2|85788.8|17224
1632391200000|2021-09-23 10:00:00|85878.2|85828.2|86086.3|86036.3|86181.4|86131.4|85852.4|85809.3|19016
1632394800000|2021-09-23 11:00:00|86084.6|86034.6|86023.6|85998.6|86163.9|86115.9|85908.7|85869.9|17162
1632398400000|2021-09-23 12:00:00|86021.7|85996.7|85939.9|85914.9|86130.1|86088.8|85873.3|85833.2|16843
1632402000000|2021-09-23 13:00:00|85939.8|85914.8|85888.1|85838.1|86117.3|86077.3|85723.1|85685.6|19539
1632405600000|2021-09-23 14:00:00|85888.6|85838.6|85647.7|85597.7|85922.7|85848|85612.3|85565.1|18329
1632409200000|2021-09-23 15:00:00|85646.2|85596.2|85752.6|85702.6|85871.9|85830.1|85620.2|85578.2|17149
1632412800000|2021-09-23 16:00:00|85753|85703|85629.8|85579.8|85806.2|85760|85594.9|85544.9|12416
1632416400000|2021-09-23 17:00:00|85628.7|85578.7|85606.7|85556.7|85663.9|85618.8|85591.9|85549.4|10340
1632420000000|2021-09-23 18:00:00|85608|85558|85680.6|85630.6|85731.3|85682.3|85600.5|85550.5|12314
1632423600000|2021-09-23 19:00:00|85680.8|85630.8|85784.4|85734.4|85816.5|85766.5|85666|85617.6|12353
1632427200000|2021-09-23 20:00:00|85783.7|85733.7|85835.7|85785.7|85975.7|85855.1|85732.9|85682.9|12357
1632430800000|2021-09-23 21:00:00|85887.3|85751|86054.1|85661|86317.5|85820.5|85826.1|85614.7|2431
1632434400000|2021-09-23 22:00:00|86054|85666.8|85798|85748|86111.6|85823.2|85790.5|85545.1|6484
1632438000000|2021-09-23 23:00:00|85801.8|85751.8|85796.9|85746.9|85918.3|85768.4|85756.6|85690.5|7147
1632441600000|2021-09-24 00:00:00|85801.1|85751.1|85802.8|85752.8|85897.2|85795.2|85783.7|85733.7|10889
1632445200000|2021-09-24 01:00:00|85801.9|85751.9|85950.5|85900.5|85954.4|85904.4|85754.1|85704.1|11146
1632448800000|2021-09-24 02:00:00|85951.2|85901.2|85988.9|85938.9|86073.6|86023.6|85941|85835.8|9654
1632452400000|2021-09-24 03:00:00|85989.2|85939.2|85984.6|85934.6|86002.8|85949|85936.6|85850.5|7324
1632456000000|2021-09-24 04:00:00|85982.8|85932.8|85977.4|85927.4|86008|85958|85976.7|85926.7|6392
1632459600000|2021-09-24 05:00:00|85975.6|85925.6|85975.8|85925.8|86020.2|85970.2|85953.9|85903.9|9558
1632463200000|2021-09-24 06:00:00|85977.5|85927.5|85955.3|85930.3|86005.2|85965.3|85815.5|85765.5|15189
1632466800000|2021-09-24 07:00:00|85955.1|85930.1|85897.9|85847.9|86080.7|86033.4|85854.4|85811.6|17796
1632470400000|2021-09-24 08:00:00|85897.6|85847.6|85842.6|85817.6|86035.4|85985.4|85816|85776.1|16983
1632474000000|2021-09-24 09:00:00|85842.2|85817.2|85839.4|85814.4|86009.4|85959.4|85833.7|85724.5|14759
1632477600000|2021-09-24 10:00:00|85839.5|85814.5|85890.4|85865.4|85990.6|85952.1|85786.7|85739.8|14531
1632481200000|2021-09-24 11:00:00|85890|85865|86140.3|86115.3|86232.1|86182.7|85824.3|85787.6|16570
1632484800000|2021-09-24 12:00:00|86139.3|86114.3|86266.5|86216.5|86267.5|86228.4|86072.1|86039.2|16085
1632488400000|2021-09-24 13:00:00|86266.2|86216.2|86153.8|86103.8|86320.7|86284.3|86060.4|86022.6|18155
1632492000000|2021-09-24 14:00:00|86154.2|86104.2|86060.3|86035.3|86202.3|86170.7|86030.9|85991.8|18715
1632495600000|2021-09-24 15:00:00|86062.6|86037.6|86017.2|85992.2|86207.4|86166.2|85995|85957.8|14479
1632499200000|2021-09-24 16:00:00|86017.6|85992.6|85996.9|85946.9|86085.6|86035.6|85919.8|85869.8|14384
1632502800000|2021-09-24 17:00:00|85996.2|85946.2|86046.3|85996.3|86052.8|86002.8|85933.4|85888.7|14161
1632506400000|2021-09-24 18:00:00|86046.5|85996.5|85959.8|85909.8|86047.8|85997.8|85944.8|85896.8|8471
1632510000000|2021-09-24 19:00:00|85961|85911|85950.4|85900.4|85989.4|85939.4|85941.4|85891.4|7612
1632513600000|2021-09-24 20:00:00|85953.3|85903.3|86021.1|85658|86079.1|85916.1|85846.4|85620.2|6133
1632686400000|2021-09-26 20:00:00|86162.6|85773.9|85966.1|85896.1|86191.3|85908.4|85964.7|85557.8|42
1632690000000|2021-09-26 21:00:00|86188.1|85666.1|86177.9|85655.9|86347.5|85989.7|85976.4|85547.6|959
1632693600000|2021-09-26 22:00:00|86197.8|85675.8|85818.2|85768.2|86210.7|85875.2|85747.1|85585|6313
1632697200000|2021-09-26 23:00:00|85816.9|85766.9|85700.7|85650.7|85838.8|85788.8|85682.4|85632.4|11385
1632700800000|2021-09-27 00:00:00|85707|85657|85727.5|85677.5|85733.3|85683.3|85654.8|85604.8|8531
1632704400000|2021-09-27 01:00:00|85727.3|85677.3|85579.8|85529.8|85728.6|85678.6|85556|85506|10128
1632708000000|2021-09-27 02:00:00|85578.5|85528.5|85600.5|85550.5|85664.6|85614.6|85564.3|85514.3|8143
1632711600000|2021-09-27 03:00:00|85599.8|85549.8|85639|85589|85652.2|85602.2|85580.4|85530.4|7168
1632715200000|2021-09-27 04:00:00|85638.7|85588.7|85621.5|85571.5|85647.1|85597.1|85615.8|85565.8|5261
1632718800000|2021-09-27 05:00:00|85621|85571|85582.7|85532.7|85636.9|85586.9|85561.2|85511.2|7864
1632722400000|2021-09-27 06:00:00|85580.8|85530.8|85776|85726|85801.2|85751.2|85529.6|85483.7|16898
1632726000000|2021-09-27 07:00:00|85774.3|85724.3|86083.8|86033.8|86103.6|86053.6|85702|85657.4|17393
1632729600000|2021-09-27 08:00:00|86084.1|86034.1|86028|85978|86124.9|86084.4|85914.7|85873.2|18284
1632733200000|2021-09-27 09:00:00|86028.1|85978.1|85773.9|85748.9|86035.1|85985.1|85759|85728.4|16936
1632736800000|2021-09-27 10:00:00|85774|85749|85865.4|85840.4|85890|85863.3|85725.7|85700.7|15110
1632740400000|2021-09-27 11:00:00|85863.8|85838.8|86034.7|85984.7|86079.7|86036.7|85812.5|85781.2|15820
1632744000000|2021-09-27 12:00:00|86020.6|85995.6|85978.6|85953.6|86171.9|86104.3|85912.8|85862.8|19960
1632747600000|2021-09-27 13:00:00|85978.8|85953.8|85943.5|85918.5|86130.8|86095.3|85935.7|85897|20001
1632751200000|2021-09-27 14:00:00|85943.7|85918.7|85953.3|85928.3|86041.5|85998.8|85827.9|85786.8|19002
1632754800000|2021-09-27 15:00:00|85952.5|85927.5|86060|86035|86100.8|86063.7|85903|85853.1|15920
1632758400000|2021-09-27 16:00:00|86060.3|86035.3|86082.6|86032.6|86116.7|86066.7|86013.1|85969.5|12646
1632762000000|2021-09-27 17:00:00|86083|86033|86038.9|85988.9|86108.1|86058.1|86025.4|85975.4|10840
1632765600000|2021-09-27 18:00:00|86038.8|85988.8|86074.6|86024.6|86103.4|86053.4|86008.4|85961.6|10158
1632769200000|2021-09-27 19:00:00|86074.4|86024.4|86013|85963|86079.5|86038.2|86000.7|85953.5|10330
1632772800000|2021-09-27 20:00:00|86012.9|85962.9|86112.1|85967.5|86163.5|86030|86000.8|85933.7|12124
1632776400000|2021-09-27 21:00:00|86171.2|85970.7|86201.7|85945.8|86367.5|85987.8|86148.9|85807.3|1622
1632780000000|2021-09-27 22:00:00|86223.8|85917.9|86056.2|86006.2|86250.4|86015.3|86003.2|85916.3|4976
1632783600000|2021-09-27 23:00:00|86057.8|86007.8|86055.1|86005.1|86066.4|86016.4|86031.3|85981.3|5979
1632787200000|2021-09-28 00:00:00|86053|86003|86192.1|86142.1|86204.4|86154.4|86042.8|85992.8|11246
1632790800000|2021-09-28 01:00:00|86192|86142|86200.7|86150.7|86233.7|86183.7|86158.4|86108.4|10870
1632794400000|2021-09-28 02:00:00|86201|86151|86064.8|86014.8|86214.8|86164.8|86063|86013|10810
1632798000000|2021-09-28 03:00:00|86065.5|86015.5|86069.5|86019.5|86101.2|86051.2|86018.5|85968.5|7465
1632801600000|2021-09-28 04:00:00|86071.4|86021.4|85969.8|85919.8|86085.1|86035.1|85966.5|85916.5|6407
1632805200000|2021-09-28 05:00:00|85969.9|85919.9|85921.8|85871.8|85993.5|85943.5|85895.4|85845.4|8100
1632808800000|2021-09-28 06:00:00|85916.6|85866.6|86388.9|86363.9|86407.4|86368.8|85907.7|85857.7|16479
1632812400000|2021-09-28 07:00:00|86388.1|86363.1|86243.3|86218.3|86457.5|86407.5|86234.8|86196.5|18351
1632816000000|2021-09-28 08:00:00|86244.6|86219.6|86315.6|86265.6|86542.4|86506|86243.9|86210.3|17565
1632819600000|2021-09-28 09:00:00|86315.5|86265.5|86395.3|86345.3|86465.5|86424.4|86246.5|86204.2|15670
1632823200000|2021-09-28 10:00:00|86396.6|86346.6|86510.8|86485.8|86582.6|86544.4|86390.4|86340.4|18055
1632826800000|2021-09-28 11:00:00|86508.7|86483.7|86347.5|86322.5|86557.2|86513.4|86297|86257.6|19582
1632830400000|2021-09-28 12:00:00|86347.7|86322.7|86543.3|86493.3|86664.9|86614.9|86346|86321|20404
1632834000000|2021-09-28 13:00:00|86543.2|86493.2|86385.9|86335.9|86558.8|86518.8|86345.9|86248.1|20829
1632837600000|2021-09-28 14:00:00|86387.2|86337.2|86591.7|86541.7|86661|86611|86307.3|86257.3|24431
1632841200000|2021-09-28 15:00:00|86591.9|86541.9|86758.4|86708.4|86800.9|86753.5|86552.4|86502.4|21094
1632844800000|2021-09-28 16:00:00|86756.9|86706.9|86813.6|86763.6|86862.2|86812.2|86647.7|86597.7|17029
1632848400000|2021-09-28 17:00:00|86812.4|86762.4|86743.5|86693.5|86874.8|86824.8|86601|86551|17755
1632852000000|2021-09-28 18:00:00|86745.4|86695.4|86676.7|86626.7|86869.1|86819.1|86640|86590|18228
1632855600000|2021-09-28 19:00:00|86677.6|86627.6|86626|86576|86766.4|86716.4|86563.4|86474.6|19587
1632859200000|2021-09-28 20:00:00|86626.2|86576.2|86700.3|86650.3|86823.4|86660|86520.5|86453.9|16792
1632862800000|2021-09-28 21:00:00|86795.2|86628.4|86745.4|86567.6|86931|86644|86643.7|86315.7|2529
1632866400000|2021-09-28 22:00:00|86722.7|86570.9|86639.1|86589.1|86751.3|86632.3|86620.7|86539.8|3554
1632870000000|2021-09-28 23:00:00|86638.3|86588.3|86639.6|86589.6|86667.3|86617.3|86617.8|86567.8|4456
1632873600000|2021-09-29 00:00:00|86639.5|86589.5|86617.5|86567.5|86656.3|86606.3|86466.1|86381.3|12301
1632877200000|2021-09-29 01:00:00|86616.8|86566.8|86645.4|86595.4|86702.9|86652.9|86507.9|86457.9|14379
1632880800000|2021-09-29 02:00:00|86645.3|86595.3|86618.9|86568.9|86683|86633|86569.9|86519.9|11344
1632884400000|2021-09-29 03:00:00|86618.8|86568.8|86602.5|86552.5|86658.1|86608.1|86569|86519|10168
1632888000000|2021-09-29 04:00:00|86601.6|86551.6|86492|86442|86631.4|86581.4|86486.5|86436.5|7072
1632891600000|2021-09-29 05:00:00|86492.3|86442.3|86496.4|86446.4|86555.5|86505.5|86455.6|86405.6|13314
1632895200000|2021-09-29 06:00:00|86496.1|86446.1|86636.4|86586.4|86650.4|86600.4|86424.1|86384.4|18942
1632898800000|2021-09-29 07:00:00|86631.1|86581.1|86874.5|86824.5|86899.4|86861.6|86602.4|86561.7|20860
1632902400000|2021-09-29 08:00:00|86874.6|86824.6|86816.2|86766.2|86892.5|86855.8|86752.2|86704.4|18261
1632906000000|2021-09-29 09:00:00|86816.5|86766.5|86916.9|86891.9|87091.1|87052.7|86754|86711|16853
1632909600000|2021-09-29 10:00:00|86917.1|86892.1|87064.1|87039.1|87077|87044.7|86874.9|86844.8|15967
1632913200000|2021-09-29 11:00:00|87065.3|87040.3|87138.4|87113.4|87302.9|87261|87001.2|86951.2|17687
1632916800000|2021-09-29 12:00:00|87140.1|87115.1|87346.4|87321.4|87372.2|87339.2|87025.2|86984.3|19778
1632920400000|2021-09-29 13:00:00|87346.5|87321.5|87422.2|87372.2|87502.7|87463.4|87277.9|87227.9|20760
1632924000000|2021-09-29 14:00:00|87421.5|87371.5|87435.2|87385.2|87643.3|87593.3|87272.3|87222.3|21841
1632927600000|2021-09-29 15:00:00|87435.5|87385.5|87495.5|87445.5|87536.2|87486.2|87401.5|87362.7|18048
1632931200000|2021-09-29 16:00:00|87496|87446|87650.9|87600.9|87701.5|87651.5|87459.6|87409.6|16038
1632934800000|2021-09-29 17:00:00|87650.7|87600.7|87752.1|87702.1|87812.4|87762.4|87632.4|87582.4|15846
1632938400000|2021-09-29 18:00:00|87752.3|87702.3|87651.4|87601.4|87763.3|87715.1|87587|87537|16372
1632942000000|2021-09-29 19:00:00|87650.6|87600.6|87824.3|87774.3|87902.1|87852.1|87634.5|87584.5|14443
1632945600000|2021-09-29 20:00:00|87825.5|87775.5|87744.4|87694.4|87898.7|87787.5|87730.9|87595.7|18303
1632949200000|2021-09-29 21:00:00|87826.2|87575.7|87820.2|87542.5|88050.4|87579.2|87801.4|87415.4|1639
1632952800000|2021-09-29 22:00:00|87819.9|87542.2|87809.5|87674|87943.8|87724.5|87732.8|87472.3|5323
1632956400000|2021-09-29 23:00:00|87746.2|87671.3|87732.5|87682.5|87807.5|87717.6|87718.2|87639.8|8346
1632960000000|2021-09-30 00:00:00|87737.7|87687.7|87619.6|87569.6|87768.3|87706.2|87614.2|87564.2|10008
1632963600000|2021-09-30 01:00:00|87619|87569|87700.3|87650.3|87711.1|87661.1|87588.2|87525.9|11650
1632967200000|2021-09-30 02:00:00|87699.7|87649.7|87674.1|87624.1|87708|87658|87641.7|87591.7|9479
1632970800000|2021-09-30 03:00:00|87673.6|87623.6|87606.4|87556.4|87680.7|87630.7|87581.3|87531.3|8548
1632974400000|2021-09-30 04:00:00|87606.2|87556.2|87594.3|87544.3|87643.5|87593.5|87580.8|87530.8|7800
1632978000000|2021-09-30 05:00:00|87593.8|87543.8|87672.9|87622.9|87680.6|87630.6|87550.6|87500.6|13287
1632981600000|2021-09-30 06:00:00|87675.4|87625.4|87692.8|87667.8|87782.9|87739.5|87523.7|87473.7|18242
1632985200000|2021-09-30 07:00:00|87692.6|87667.6|87944.7|87894.7|87996.6|87949.5|87684.9|87644.2|19421
1632988800000|2021-09-30 08:00:00|87943.7|87893.7|88139.2|88089.2|88230.3|88190.6|87845.1|87800.8|18353
1632992400000|2021-09-30 09:00:00|88139.4|88089.4|88013.4|87963.4|88220.4|88181.7|87975.3|87941.1|16603
1632996000000|2021-09-30 10:00:00|88014|87964|88190.3|88165.3|88342.7|88298.7|88011.3|87963.5|17608
1632999600000|2021-09-30 11:00:00|88187.9|88162.9|87913.9|87863.9|88215.7|88179.7|87878.7|87839|17642
1633003200000|2021-09-30 12:00:00|87913.4|87863.4|87550.3|87500.3|87941.4|87900.1|87490|87452|19304
1633006800000|2021-09-30 13:00:00|87550.1|87500.1|87488.4|87438.4|87737.3|87687.3|87305.9|87231.1|20854
1633010400000|2021-09-30 14:00:00|87488.9|87438.9|87348.6|87298.6|87602.9|87552.9|87270|87220|22822
1633014000000|2021-09-30 15:00:00|87351.2|87301.2|87436.5|87411.5|87551.5|87503.2|87156.5|87106.5|21138
1633017600000|2021-09-30 16:00:00|87451|87401|87574|87524|87676|87626|87396.1|87240.8|17636
1633021200000|2021-09-30 17:00:00|87572.6|87522.6|87578.2|87528.2|87707.3|87657.3|87462.3|87412.3|16995
1633024800000|2021-09-30 18:00:00|87578.1|87528.1|87418.3|87368.3|87622.5|87572.5|87375.3|87325.3|16015
1633028400000|2021-09-30 19:00:00|87417|87367|87440.6|87390.6|87493.7|87443.7|87357|87307|16149
1633032000000|2021-09-30 20:00:00|87440.9|87390.9|87583.9|87385.7|87623.4|87506.6|87415.1|87365.1|18296
1633035600000|2021-09-30 21:00:00|87665.2|87343.3|87611.3|87391|87698.4|87423.4|87597.4|87255.9|2377
1633039200000|2021-09-30 22:00:00|87611.4|87391.1|87473.7|87423.7|87651.4|87513.2|87444.5|87341|8535
1633042800000|2021-09-30 23:00:00|87476.2|87426.2|87556.4|87506.4|87598.2|87520.1|87474.2|87391.3|11137
1633046400000|2021-10-01 00:00:00|87556.1|87506.1|87677.3|87549.4|87693.2|87581.6|87441|87362.4|13505
1633050000000|2021-10-01 01:00:00|87676.9|87549.7|87661.4|87611.4|87703.9|87652.2|87591.1|87514.1|13535
1633053600000|2021-10-01 02:00:00|87661.6|87611.6|87632.9|87582.9|87703.5|87653.5|87621.6|87571.6|9367
1633057200000|2021-10-01 03:00:00|87632.8|87582.8|87645.5|87595.5|87657|87607|87621.6|87571.6|8086
1633060800000|2021-10-01 04:00:00|87645.6|87595.6|87622.5|87572.5|87660.9|87610.9|87612.3|87562.3|8184
1633064400000|2021-10-01 05:00:00|87622.7|87572.7|87696.1|87646.1|87728.2|87678.2|87616.1|87566.1|13434
1633068000000|2021-10-01 06:00:00|87696.3|87646.3|87712.3|87662.3|87874.3|87835.7|87612.8|87562.8|18282
1633071600000|2021-10-01 07:00:00|87712.1|87662.1|87439.5|87389.5|87777.1|87727.1|87353.5|87303.5|19895
1633075200000|2021-10-01 08:00:00|87439.3|87389.3|87234.5|87184.5|87539.3|87438.3|87174.2|87136.7|17393
1633078800000|2021-10-01 09:00:00|87233|87183|87099.5|87049.5|87258.9|87227.5|87083.7|87048.6|15522
1633082400000|2021-10-01 10:00:00|87098.9|87048.9|86912|86887|87116|87076.6|86820.3|86779.2|16099
1633086000000|2021-10-01 11:00:00|86911.4|86886.4|86507.2|86457.2|86930|86892.1|86480.4|86430.4|17671
1633089600000|2021-10-01 12:00:00|86507.1|86457.1|86349.4|86299.4|86555.5|86506.7|86324.3|86284.9|19090
1633093200000|2021-10-01 13:00:00|86349.3|86299.3|86393.2|86343.2|86450.6|86402.2|86251.2|86210.4|19965
1633096800000|2021-10-01 14:00:00|86393.3|86343.3|86343.3|86318.3|86559.7|86525.4|86293.3|86255.4|21719
1633100400000|2021-10-01 15:00:00|86343.4|86318.4|86288.6|86238.6|86523.4|86473.4|86211.5|86170.3|18325
1633104000000|2021-10-01 16:00:00|86287.5|86237.5|86288.6|86238.6|86322.5|86272.5|86159.7|86121.6|14201
1633107600000|2021-10-01 17:00:00|86287.4|86237.4|86213.3|86163.3|86334.7|86284.7|86197.8|86147.8|10836
1633111200000|2021-10-01 18:00:00|86213|86163|86203.1|86153.1|86218|86168|86138|86098.9|10052
1633114800000|2021-10-01 19:00:00|86204.6|86154.6|86245.2|86195.2|86293.9|86243.9|86143.9|86093.9|13065
1633118400000|2021-10-01 20:00:00|86252|86202|86346.5|86296.5|86608|86323.3|86174.1|86054|9874
1633291200000|2021-10-03 20:00:00|86617.6|86131.7|86655|86133|86655.7|86355.6|86408.8|86063.5|60
1633294800000|2021-10-03 21:00:00|86632.7|86110.7|86546.7|86188.9|86650.3|86327.3|86370.8|86078|1161
1633298400000|2021-10-03 22:00:00|86596.8|86170.3|86351.8|86223.2|86607.9|86291.3|86288.5|86120.4|9201
1633302000000|2021-10-03 23:00:00|86312.6|86262.6|86156.1|86106.1|86352.9|86275.3|86091.4|86041.4|12228
1633305600000|2021-10-04 00:00:00|86156.5|86106.5|86245.8|86195.8|86253.9|86203.9|86068|86018|11135
1633309200000|2021-10-04 01:00:00|86245.7|86195.7|86416.2|86366.2|86477.7|86427.7|86236.2|86186.2|11568
1633312800000|2021-10-04 02:00:00|86415.8|86365.8|86371.9|86321.9|86470.8|86420.8|86315.8|86265.8|11010
1633316400000|2021-10-04 03:00:00|86367.9|86317.9|86381|86331|86423.9|86373.9|86342.5|86292.5|8763
1633320000000|2021-10-04 04:00:00|86381.1|86331.1|86297.8|86247.8|86412.7|86362.7|86286.4|86236.4|7074
1633323600000|2021-10-04 05:00:00|86297.7|86247.7|86246.1|86196.1|86300.6|86250.6|86243.4|86193.4|8679
1633327200000|2021-10-04 06:00:00|86247.1|86197.1|86493.9|86443.9|86494|86444|86246|86196|16683
1633330800000|2021-10-04 07:00:00|86493|86443|86219.7|86169.7|86567.4|86517.4|86202.5|86161.5|20106
1633334400000|2021-10-04 08:00:00|86219.9|86169.9|86099.2|86049.2|86252.1|86213.9|85986.2|85939.6|18568
1633338000000|2021-10-04 09:00:00|86100.6|86050.6|86006.4|85956.4|86118.4|86081.3|85932.7|85886|17720
1633341600000|2021-10-04 10:00:00|86007|85957|86063.7|86013.7|86169.6|86119.6|86005.7|85955.7|14560
1633345200000|2021-10-04 11:00:00|86064.2|86014.2|85802.6|85777.6|86076.9|86031.8|85802.2|85770.4|15701
1633348800000|2021-10-04 12:00:00|85803.1|85778.1|85598.8|85573.8|85873.7|85823.7|85589.3|85550.5|15549
1633352400000|2021-10-04 13:00:00|85599|85574|85615|85565|85715.8|85681|85572.1|85532.7|16917
1633356000000|2021-10-04 14:00:00|85616.4|85566.4|85726.6|85676.6|85811.7|85769.7|85469.6|85435.5|20796
1633359600000|2021-10-04 15:00:00|85726.3|85676.3|85772.4|85747.4|85982.6|85934.8|85708.7|85674.9|18434
1633363200000|2021-10-04 16:00:00|85784.7|85734.7|85800.4|85750.4|85848.1|85798.1|85779.1|85731.4|15075
1633366800000|2021-10-04 17:00:00|85800.3|85750.3|85790|85740|85866|85816|85771.9|85727.9|14091
1633370400000|2021-10-04 18:00:00|85791.8|85741.8|85759.2|85709.2|85857.4|85808.5|85732.1|85682.1|14151
1633374000000|2021-10-04 19:00:00|85758.9|85708.9|85708.3|85658.3|85861.4|85811.4|85703.3|85653.3|15306
1633377600000|2021-10-04 20:00:00|85708|85658|85767.3|85632.4|85815|85724.8|85697.2|85611.1|13524
1633381200000|2021-10-04 21:00:00|85915.5|85560.3|85963.3|85596|86153.6|85681.1|85880.4|85518.9|1927
1633384800000|2021-10-04 22:00:00|85965.1|85596.1|85780.1|85730.1|85970.4|85738.6|85756.4|85560.4|5455
1633388400000|2021-10-04 23:00:00|85779.4|85729.4|85781.7|85731.7|85782.3|85732.3|85745.3|85695.3|6992
1633392000000|2021-10-05 00:00:00|85780.6|85730.6|85811.1|85761.1|85827.3|85777.3|85761.9|85711.9|9979
1633395600000|2021-10-05 01:00:00|85811.4|85761.4|85904.7|85854.7|86053.7|85972.8|85788.2|85738.2|12346
1633399200000|2021-10-05 02:00:00|85904.4|85854.4|85884.7|85834.7|85921|85871|85832.9|85782.9|10530
1633402800000|2021-10-05 03:00:00|85884.6|85834.6|85900.2|85850.2|85927.7|85877.7|85880.3|85830.3|7140
1633406400000|2021-10-05 04:00:00|85900.8|85850.8|85945.4|85895.4|85952.1|85902.1|85885.9|85835.9|7640
1633410000000|2021-10-05 05:00:00|85945.9|85895.9|85997.2|85947.2|86016.5|85966.5|85905.2|85855.2|9354
1633413600000|2021-10-05 06:00:00|85996.9|85946.9|85821|85771|86103.9|86065.9|85755.6|85600.7|15450
1633417200000|2021-10-05 07:00:00|85820.9|85770.9|85757.8|85707.8|85888.3|85846.1|85616.3|85573.5|19260
1633420800000|2021-10-05 08:00:00|85758.8|85708.8|85741.5|85691.5|85863.6|85833.1|85674.4|85637.2|15988
1633424400000|2021-10-05 09:00:00|85742|85692|85625.9|85575.9|85797.9|85758.3|85590.4|85559.4|12848
1633428000000|2021-10-05 10:00:00|85625.6|85575.6|85573.4|85548.4|85693.4|85653.1|85567.5|85527.2|14516
1633431600000|2021-10-05 11:00:00|85575.5|85550.5|85515.8|85490.8|85605.7|85564.7|85465.9|85427.1|14445
1633435200000|2021-10-05 12:00:00|85514.2|85489.2|85412.5|85387.5|85548.9|85515.4|85407.4|85369.4|15835
1633438800000|2021-10-05 13:00:00|85411.2|85386.2|85510.3|85460.3|85602.6|85561.8|85410.5|85377.6|19764
1633442400000|2021-10-05 14:00:00|85514.4|85464.4|85313.3|85263.3|85527.2|85492|85273|85233.7|20577
1633446000000|2021-10-05 15:00:00|85313.6|85263.6|85262.1|85212.1|85367.6|85317.6|85177.4|85132.7|18244
1633449600000|2021-10-05 16:00:00|85263.1|85213.1|85353|85303|85412.5|85368|85219.2|85176|15568
1633453200000|2021-10-05 17:00:00|85353.2|85303.2|85294.2|85244.2|85395.9|85345.9|85247.2|85197.2|11512
1633456800000|2021-10-05 18:00:00|85294.7|85244.7|85382.3|85332.3|85393.2|85343.2|85231.7|85181.7|14200
1633460400000|2021-10-05 19:00:00|85382.8|85332.8|85365.6|85315.6|85428.7|85378.7|85324.8|85274.8|17422
1633464000000|2021-10-05 20:00:00|85363|85313|85348.4|85298.4|85386.8|85336.8|85335|85285|10701
1633467600000|2021-10-05 21:00:00|85339.1|85289.1|85379.8|85189.6|85461|85310.6|85320.2|85021.1|2312
1633471200000|2021-10-05 22:00:00|85369.4|85189.4|85295.8|85245.8|85389.4|85265.5|85263.1|85144.8|4384
1633474800000|2021-10-05 23:00:00|85296.2|85246.2|85332.7|85282.7|85340.7|85290.7|85269.6|85219.6|4105
1633478400000|2021-10-06 00:00:00|85332.1|85282.1|85381.3|85331.3|85399.2|85349.2|85329.7|85279.7|10420
1633482000000|2021-10-06 01:00:00|85381.7|85331.7|85534.9|85484.9|85562.1|85512.1|85358.7|85308.7|12257
1633485600000|2021-10-06 02:00:00|85535.1|85485.1|85463.3|85413.3|85553|85503|85461.5|85411.5|9990
1633489200000|2021-10-06 03:00:00|85464|85414|85482.4|85432.4|85502|85452|85460.8|85410.8|9388
1633492800000|2021-10-06 04:00:00|85481.4|85431.4|85586.9|85536.9|85641.4|85591.4|85476.8|85426.8|9492
1633496400000|2021-10-06 05:00:00|85587|85537|85587.4|85537.4|85595.5|85545.5|85464.2|85414.2|11154
1633500000000|2021-10-06 06:00:00|85588|85538|85557.1|85507.1|85686.1|85636.1|85469.6|85419.6|16951
1633503600000|2021-10-06 07:00:00|85557.8|85507.8|86141.4|86091.4|86141.5|86091.5|85544.9|85507.8|20539
1633507200000|2021-10-06 08:00:00|86141.3|86091.3|86249.8|86199.8|86307.9|86257.9|85991.9|85941.9|18989
1633510800000|2021-10-06 09:00:00|86250.5|86200.5|86203.1|86153.1|86433.6|86383.6|86145.4|86096.3|19166
1633514400000|2021-10-06 10:00:00|86196.8|86146.8|86220.4|86170.4|86480.1|86430.1|86185.9|86140.1|18005
1633518000000|2021-10-06 11:00:00|86220.2|86170.2|86049.1|85999.1|86227.9|86177.9|86002.4|85963.4|15339
1633521600000|2021-10-06 12:00:00|86047.4|85997.4|85863|85813|86063.6|86013.6|85806.9|85756.9|18786
1633525200000|2021-10-06 13:00:00|85862.8|85812.8|86043|85993|86092.1|86042.1|85746.8|85696.8|19585
1633528800000|2021-10-06 14:00:00|86041.3|85991.3|86090.8|86040.8|86309.7|86268|85956.6|85906.6|22182
1633532400000|2021-10-06 15:00:00|86089.4|86039.4|85981.4|85931.4|86179.3|86138.7|85972.6|85922.7|18690
1633536000000|2021-10-06 16:00:00|85981.7|85931.7|86076|86026|86119|86069|85906.5|85856.5|15595
1633539600000|2021-10-06 17:00:00|86076.4|86026.4|85879.4|85829.4|86113.5|86063.5|85828.5|85778.5|16598
1633543200000|2021-10-06 18:00:00|85879.8|85829.8|85837.7|85787.7|85879.9|85829.9|85755.6|85705.6|15646
1633546800000|2021-10-06 19:00:00|85848.4|85798.4|85815.8|85765.8|85863.2|85813.2|85768|85718|16121
1633550400000|2021-10-06 20:00:00|85816|85766|85888.8|85749.2|85923.4|85816.5|85798.5|85732.8|8234
1633554000000|2021-10-06 21:00:00|85945.9|85720.5|85894.1|85719.3|86364.8|85867.8|85889.4|85612.9|2809
1633557600000|2021-10-06 22:00:00|85894.2|85716.9|85909.6|85747.3|85951|85797.1|85809.4|85693.7|5641
1633561200000|2021-10-06 23:00:00|85829.2|85779.2|85815.6|85765.6|85926.9|85802.2|85810.7|85726.6|7537
1633564800000|2021-10-07 00:00:00|85814.8|85764.8|85797.1|85747.1|85841.4|85791.4|85769.1|85719.1|10805
1633568400000|2021-10-07 01:00:00|85797.2|85747.2|85781.8|85731.8|85867.2|85817.2|85749.8|85699.8|11073
1633572000000|2021-10-07 02:00:00|85775.6|85725.6|85790.2|85740.2|85813|85763|85747.9|85697.9|9331
1633575600000|2021-10-07 03:00:00|85789.8|85739.8|85821.7|85771.7|85843.2|85793.2|85776.7|85726.7|7178
1633579200000|2021-10-07 04:00:00|85821.2|85771.2|85804.4|85754.4|85829|85779|85792.4|85742.4|7393
1633582800000|2021-10-07 05:00:00|85803.2|85753.2|85982.9|85932.9|86030.3|85964.3|85759.7|85709.7|15881
1633586400000|2021-10-07 06:00:00|85984.4|85934.4|85884.3|85834.3|85993|85943|85781.6|85735.2|17093
1633590000000|2021-10-07 07:00:00|85883.9|85833.9|85843|85793|85956|85906|85749|85699|18728
1633593600000|2021-10-07 08:00:00|85842.9|85792.9|86152|86102|86153.6|86114.7|85837.3|85789.8|18654
1633597200000|2021-10-07 09:00:00|86153.1|86103.1|86085.5|86035.5|86257|86219.7|86055.9|86009.9|17338
1633600800000|2021-10-07 10:00:00|86084.8|86034.8|85974.2|85924.2|86174.3|86124.3|85966.5|85924.2|14730
1633604400000|2021-10-07 11:00:00|85974.6|85924.6|85840.7|85790.7|86005.2|85965.2|85802.1|85759.3|15887
1633608000000|2021-10-07 12:00:00|85840.9|85790.9|86049.7|85999.7|86082.1|86032.1|85831.6|85790.9|19059
1633611600000|2021-10-07 13:00:00|86049.4|85999.4|85798.7|85748.7|86115|86065|85790.9|85740.9|20541
1633615200000|2021-10-07 14:00:00|85800.9|85750.9|85686.7|85636.7|85830.7|85788.3|85623.7|85575.3|19737
1633618800000|2021-10-07 15:00:00|85686.1|85636.1|85662.7|85612.7|85748|85698|85538.7|85488.7|16842
1633622400000|2021-10-07 16:00:00|85661.4|85611.4|85699.6|85649.6|85735.9|85685.9|85632.4|85582.4|14807
1633626000000|2021-10-07 17:00:00|85701.9|85651.9|85740.6|85690.6|85755.5|85705.5|85639.3|85589.3|12408
1633629600000|2021-10-07 18:00:00|85740.7|85690.7|85881.9|85831.9|85952.4|85902.4|85739.8|85689.8|14748
1633633200000|2021-10-07 19:00:00|85882.6|85832.6|85812.4|85762.4|85916.9|85866.9|85797.2|85747.2|14584
1633636800000|2021-10-07 20:00:00|85815.2|85765.2|85893.7|85738.6|86046.3|85916.2|85769.5|85629.9|11600
1633640400000|2021-10-07 21:00:00|85950.1|85617.8|85906.8|85514.3|86041.3|85656.1|85851.6|85404|2562
1633644000000|2021-10-07 22:00:00|85899.5|85532.6|85874.7|85747.8|85948|85838.5|85822.5|85508.8|7153
1633647600000|2021-10-07 23:00:00|85878.7|85748.9|85758.9|85708.9|85886.2|85787.2|85753.3|85698.8|8222
1633651200000|2021-10-08 00:00:00|85761.1|85711.1|85749.4|85699.4|85953|85844.6|85747.2|85661.7|17423
1633654800000|2021-10-08 01:00:00|85748.7|85698.7|85795.9|85745.9|85850.8|85773.3|85721.5|85636.4|19754
1633658400000|2021-10-08 02:00:00|85795.8|85745.8|85812.5|85762.5|85907.6|85835.3|85780.1|85705.1|13629
1633662000000|2021-10-08 03:00:00|85812.4|85762.4|85843.4|85793.4|85897.8|85847.8|85798|85748|10562
1633665600000|2021-10-08 04:00:00|85838.9|85788.9|85928.6|85878.6|85935.3|85885.3|85820.2|85770.2|9448
1633669200000|2021-10-08 05:00:00|85929.7|85879.7|85950.6|85900.6|86001.3|85951.3|85859.7|85817.6|12530
1633672800000|2021-10-08 06:00:00|85954.5|85904.5|86031.9|85981.9|86065.6|86015.6|85858.1|85808.1|14760
1633676400000|2021-10-08 07:00:00|86031.2|85981.2|85942.3|85917.3|86033.4|85983.4|85830.6|85790.2|18017
1633680000000|2021-10-08 08:00:00|85945.3|85920.3|85901.2|85851.2|86072|86029.8|85873.5|85839.6|15361
1633683600000|2021-10-08 09:00:00|85900.5|85850.5|85563|85513|85929.1|85879.1|85554.2|85510.1|15253
1633687200000|2021-10-08 10:00:00|85562.9|85512.9|85480.9|85455.9|85687.3|85641.4|85480.9|85447.1|12416
1633690800000|2021-10-08 11:00:00|85482.7|85457.7|85505.2|85455.2|85627.6|85588.1|85480|85445.2|11935
1633694400000|2021-10-08 12:00:00|85503.4|85453.4|85322.8|85272.8|85576.5|85505.5|85161.7|85111.7|20134
1633698000000|2021-10-08 13:00:00|85320.6|85270.6|85527|85477|85639.7|85589.7|85236.4|85186.4|21936
1633701600000|2021-10-08 14:00:00|85527.3|85477.3|85363.5|85313.5|85540.5|85500.7|85338.2|85288.2|19923
1633705200000|2021-10-08 15:00:00|85364|85314|85458.8|85408.8|85591.3|85541.3|85313.1|85278.8|18405
1633708800000|2021-10-08 16:00:00|85456.9|85406.9|85568|85518|85610.6|85560.6|85455.5|85405.5|14506
1633712400000|2021-10-08 17:00:00|85567.5|85517.5|85534.4|85484.4|85666.5|85616.5|85532.6|85482.6|16610
1633716000000|2021-10-08 18:00:00|85534.6|85484.6|85411.4|85361.4|85538.4|85488.4|85370.9|85320.9|10487
1633719600000|2021-10-08 19:00:00|85411.6|85361.6|85447.6|85397.6|85475.9|85425.9|85359.3|85309.3|8468
1633723200000|2021-10-08 20:00:00|85447.8|85397.8|85420.8|85370.8|85586|85424.5|85390.1|85215|9920
1633896000000|2021-10-10 20:00:00|85644.1|85196.8|85677.4|85155.4|85806.8|85284.8|85585.1|85063.1|132
1633899600000|2021-10-10 21:00:00|85678.9|85156.9|85683|85191|85845.3|85458.6|85498|85105.4|1008
1633903200000|2021-10-10 22:00:00|85665.7|85173.7|85490.7|85348.7|85685|85438.9|85403.3|85125.7|9913
1633906800000|2021-10-10 23:00:00|85487.9|85350.3|85630.3|85496.8|85760.1|85654.7|85325|85217.7|19692
1633910400000|2021-10-11 00:00:00|85628.9|85497.6|85373.4|85323.4|85743.2|85611.3|85348.8|85281|13775
1633914000000|2021-10-11 01:00:00|85373.8|85323.8|85202.5|85152.5|85385.1|85335.1|85144.5|85094.5|12165
1633917600000|2021-10-11 02:00:00|85202.4|85152.4|85240|85190|85275.5|85225.5|85193.3|85143.3|13011
1633921200000|2021-10-11 03:00:00|85240.1|85190.1|85229.5|85179.5|85318|85224.9|85209.7|85158|10714
1633924800000|2021-10-11 04:00:00|85230.5|85180.5|85210.8|85160.8|85255.2|85205.2|85204|85154|8223
1633928400000|2021-10-11 05:00:00|85210.4|85160.4|85310|85151.7|85854|85362.4|85178.3|85003.7|13481
1633932000000|2021-10-11 06:00:00|85338.6|85118.4|85212.7|85162.7|85383.8|85279.4|85123.2|85073.2|15194
1633935600000|2021-10-11 07:00:00|85212.4|85162.4|85289.2|85239.2|85338.4|85288.4|85100.8|85057.5|18095
1633939200000|2021-10-11 08:00:00|85288.9|85238.9|85452.7|85402.7|85471.6|85432.7|85271.5|85234.4|15684
1633942800000|2021-10-11 09:00:00|85452.4|85402.4|85592.4|85542.4|85713|85670.9|85445.6|85398.2|15867
1633946400000|2021-10-11 10:00:00|85592.3|85542.3|85478.7|85428.7|85674.7|85624.7|85474.6|85427.3|13732
1633950000000|2021-10-11 11:00:00|85480.3|85430.3|85402.6|85377.6|85572.5|85525.3|85363.4|85334.2|12591
1633953600000|2021-10-11 12:00:00|85405.2|85380.2|85778.6|85728.6|85801.2|85751.2|85385.2|85340.2|15843
1633957200000|2021-10-11 13:00:00|85777.9|85727.9|85537.1|85487.1|85840.5|85790.5|85500.9|85463|15944
1633960800000|2021-10-11 14:00:00|85536.5|85486.5|85503.1|85453.1|85598.9|85554.4|85413.5|85363.5|15253
1633964400000|2021-10-11 15:00:00|85504.5|85454.5|85536.5|85486.5|85548.4|85498.7|85465.9|85415.9|12510
1633968000000|2021-10-11 16:00:00|85534.1|85484.1|85700.7|85650.7|85715.3|85665.3|85530.4|85480.4|12192
1633971600000|2021-10-11 17:00:00|85700.6|85650.6|85808|85758|85835.9|85785.9|85694.5|85644.5|13216
1633975200000|2021-10-11 18:00:00|85807.9|85757.9|85719.7|85669.7|85832|85782|85717.1|85667.1|11589
1633978800000|2021-10-11 19:00:00|85719.2|85669.2|85847.4|85797.4|85848|85798|85719.2|85669.2|11338
1633982400000|2021-10-11 20:00:00|85848.2|85798.2|85944.5|85811.2|85960.4|85910.4|85839.3|85789.1|12020
1633986000000|2021-10-11 21:00:00|85978.3|85784.1|85934.8|85442.8|86188.7|85811.6|85897.8|85416.4|3300
1633989600000|2021-10-11 22:00:00|85934.3|85442.3|85892.5|85842.5|86016.4|85844.7|85852.9|85371|12413
1633993200000|2021-10-11 23:00:00|85885.8|85835.8|85878.3|85828.3|85939.1|85864.6|85859.6|85760.3|11051
1633996800000|2021-10-12 00:00:00|85883.2|85833.2|85939|85889|85954.7|85904.7|85817.8|85701.8|13356
1634000400000|2021-10-12 01:00:00|85937.4|85887.4|85959.3|85909.3|85983.5|85933.5|85927.9|85877.9|13612
1634004000000|2021-10-12 02:00:00|85957.8|85907.8|85858.6|85808.6|85960.9|85910.9|85837.8|85787.8|15924
1634007600000|2021-10-12 03:00:00|85858.9|85808.9|85875.2|85825.2|85881.7|85831.7|85841.4|85791.4|10304
1634011200000|2021-10-12 04:00:00|85875|85825|85902|85852|85919.8|85869.8|85864.7|85814.7|7662
1634014800000|2021-10-12 05:00:00|85902.9|85852.9|85776.3|85726.3|85902.9|85852.9|85760.2|85710.2|11602
1634018400000|2021-10-12 06:00:00|85776.8|85726.8|85805.4|85780.4|85882.9|85832.9|85750.5|85700.5|17267
1634022000000|2021-10-12 07:00:00|85806|85781|85696.2|85646.2|85904.3|85856.5|85567.9|85517.9|17860
1634025600000|2021-10-12 08:00:00|85698.3|85648.3|85621.6|85571.6|85718.5|85679.2|85510.7|85474|15336
1634029200000|2021-10-12 09:00:00|85621.7|85571.7|85408.2|85358.2|85642.9|85594.1|85352.3|85310.8|15438
1634032800000|2021-10-12 10:00:00|85408.6|85358.6|85299.8|85274.8|85479|85436.1|85290.3|85244|16903
1634036400000|2021-10-12 11:00:00|85301.7|85276.7|85351.2|85326.2|85480.5|85430.5|85301.7|85270.6|14254
1634040000000|2021-10-12 12:00:00|85346|85321|85556.9|85506.9|85690|85640|85306.8|85256.8|18275
1634043600000|2021-10-12 13:00:00|85555.9|85505.9|85507.9|85457.9|85636|85586|85392|85342.8|20752
1634047200000|2021-10-12 14:00:00|85509.8|85459.8|85503.9|85453.9|85639.9|85589.9|85412.2|85362.2|20294
1634050800000|2021-10-12 15:00:00|85505.1|85455.1|85486|85436|85607.4|85557.4|85413.2|85372.9|17872
1634054400000|2021-10-12 16:00:00|85487.1|85437.1|85610.9|85560.9|85629.7|85579.7|85466.7|85416.7|17387
1634058000000|2021-10-12 17:00:00|85610.7|85560.7|85622.6|85572.6|85663.1|85613.1|85597.2|85547.2|13834
1634061600000|2021-10-12 18:00:00|85622.7|85572.7|85573|85523|85638.5|85588.5|85486.3|85436.3|14396
1634065200000|2021-10-12 19:00:00|85573.1|85523.1|85593|85543|85597.4|85547.4|85535|85485|12047
1634068800000|2021-10-12 20:00:00|85592.8|85542.8|85613.5|85563.5|85667.3|85582.9|85574.8|85515.4|13767
1634072400000|2021-10-12 21:00:00|85613.1|85563.1|85608.8|85558.8|85806.2|85599.3|85597.3|85392.1|1896
1634076000000|2021-10-12 22:00:00|85646.4|85519.7|85591.6|85541.6|85698.6|85570.9|85578.2|85493.8|5139
1634079600000|2021-10-12 23:00:00|85591.9|85541.9|85628.7|85578.7|85639.4|85589.4|85585.8|85535.8|11442
1634083200000|2021-10-13 00:00:00|85627.6|85577.6|85560.7|85510.7|85698.2|85648.2|85514.5|85464.5|16544
1634086800000|2021-10-13 01:00:00|85560.9|85510.9|85461|85411|85597|85547|85429|85379|16648
1634090400000|2021-10-13 02:00:00|85461.4|85411.4|85459.1|85409.1|85560|85510|85425.9|85375.9|16440
1634094000000|2021-10-13 03:00:00|85459.2|85409.2|85435.3|85385.3|85495.4|85445.4|85400.3|85350.3|16325
1634097600000|2021-10-13 04:00:00|85434.9|85384.9|85362.7|85312.7|85443.6|85393.6|85350.5|85300.5|11713
1634101200000|2021-10-13 05:00:00|85363.3|85313.3|85409.1|85359.1|85419.8|85369.8|85361.5|85311.5|10305
1634104800000|2021-10-13 06:00:00|85405|85355|85411.8|85361.8|85465.4|85415.4|85332|85288.8|14579
1634108400000|2021-10-13 07:00:00|85413.6|85363.6|85454.1|85404.1|85546.4|85496.4|85359.8|85314.4|18658
1634112000000|2021-10-13 08:00:00|85457.9|85407.9|85328.8|85278.8|85516.6|85468.5|85271.6|85221.6|18540
1634115600000|2021-10-13 09:00:00|85329.6|85279.6|85190.6|85140.6|85385|85340.4|85142.5|85109.4|16223
1634119200000|2021-10-13 10:00:00|85189.8|85139.8|85224|85199|85283.8|85244.5|85106.9|85063.6|14764
1634122800000|2021-10-13 11:00:00|85237.3|85187.3|85211.6|85186.6|85361.9|85314.4|85198.1|85159.6|14549
1634126400000|2021-10-13 12:00:00|85211.2|85186.2|85517.5|85467.5|85629.7|85579.7|85209.1|85174.3|19579
1634130000000|2021-10-13 13:00:00|85518.5|85468.5|85328.2|85278.2|85532|85482|85138|85088|21903
1634133600000|2021-10-13 14:00:00|85329.5|85279.5|85337.4|85287.4|85529.3|85479.3|85203.4|85161.4|20719
1634137200000|2021-10-13 15:00:00|85336.9|85286.9|85251.6|85201.6|85343.7|85295.8|85153.6|85103.6|17484
1634140800000|2021-10-13 16:00:00|85252|85202|85171|85121|85252|85202|85127.8|85077.8|13575
1634144400000|2021-10-13 17:00:00|85170.8|85120.8|85059.2|85009.2|85180.3|85130.3|84981.3|84931.3|15752
1634148000000|2021-10-13 18:00:00|85058.9|85008.9|85057.4|85007.4|85142.5|85090.3|84935.5|84885.5|15553
1634151600000|2021-10-13 19:00:00|85057.3|85007.3|85031.7|84981.7|85082.3|85032.3|84910.5|84860.5|14935
1634155200000|2021-10-13 20:00:00|85030.4|84980.4|85061.4|84797|85186.6|85014.7|84913.7|84794.6|13098
1634158800000|2021-10-13 21:00:00|85120.9|84780.4|85117.4|84854.8|85253|84913.5|85050.6|84717.2|3494
1634162400000|2021-10-13 22:00:00|85115.9|84846.8|84957.2|84907.2|85154.5|84911.1|84926.6|84821.4|5856
1634166000000|2021-10-13 23:00:00|84958|84908|84921.1|84871.1|84967.7|84917.7|84901.4|84851.4|7058
1634169600000|2021-10-14 00:00:00|84920.7|84870.7|84904.1|84854.1|84920.9|84870.9|84872.8|84822.8|10046
1634173200000|2021-10-14 01:00:00|84904|84854|84966|84916|84984.2|84934.2|84872.3|84822.3|11686
1634176800000|2021-10-14 02:00:00|84966.8|84916.8|84940.8|84890.8|84973.3|84923.3|84926.8|84876.8|8164
1634180400000|2021-10-14 03:00:00|84940.3|84890.3|84920.8|84870.8|84943.6|84893.6|84903.1|84853.1|8199
1634184000000|2021-10-14 04:00:00|84919.8|84869.8|84948.5|84898.5|84977.2|84927.2|84907.7|84857.7|7015
1634187600000|2021-10-14 05:00:00|84947.4|84897.4|84911.3|84861.3|84980.4|84930.4|84853|84803|13564
1634191200000|2021-10-14 06:00:00|84914|84864|84777.6|84727.6|84914|84864|84768.4|84721.5|13994
1634194800000|2021-10-14 07:00:00|84776.8|84726.8|84506.3|84456.3|84785|84743.8|84466|84392.6|18492
1634198400000|2021-10-14 08:00:00|84506.4|84456.4|84234.5|84184.5|84528|84488.6|84207.4|84170.1|17912
1634202000000|2021-10-14 09:00:00|84234.4|84184.4|84159.9|84109.9|84259|84213.3|84109.3|84068.3|15159
1634205600000|2021-10-14 10:00:00|84160|84110|84208.4|84183.4|84343.2|84294.2|84145.8|84095.8|14488
1634209200000|2021-10-14 11:00:00|84207.8|84182.8|84359.4|84334.4|84429|84379|84202.5|84169.1|15322
1634212800000|2021-10-14 12:00:00|84359.5|84334.5|84422.1|84372.1|84583.4|84540.2|84347.5|84307|17210
1634216400000|2021-10-14 13:00:00|84423.5|84373.5|84606.4|84581.4|84716.8|84666.8|84392.6|84345.1|19472
1634220000000|2021-10-14 14:00:00|84606.8|84581.8|84592.1|84542.1|84659.1|84621.4|84515.6|84478.6|16222
1634223600000|2021-10-14 15:00:00|84592|84542|84573.4|84523.4|84721.5|84671.5|84569.6|84519.6|15937
1634227200000|2021-10-14 16:00:00|84573.8|84523.8|84606.8|84556.8|84666.3|84616.3|84527.4|84477.4|14952
1634230800000|2021-10-14 17:00:00|84606.9|84556.9|84634.4|84584.4|84689.2|84639.2|84599.1|84549.1|12521
1634234400000|2021-10-14 18:00:00|84635|84585|84523.1|84473.1|84655|84605|84520.2|84470.2|10841
1634238000000|2021-10-14 19:00:00|84523.5|84473.5|84528.6|84478.6|84603.5|84553.5|84494.9|84444.9|10358
1634241600000|2021-10-14 20:00:00|84529.6|84479.6|84564.6|84408.3|84615.3|84492.8|84435.2|84295.3|14502
1634245200000|2021-10-14 21:00:00|84646.8|84383.3|84653.2|84362.5|84866.4|84432.6|84597.4|84293.3|1543
1634248800000|2021-10-14 22:00:00|84640.5|84376|84514.5|84464.5|84704.9|84507.7|84480.1|84318.8|5869
1634252400000|2021-10-14 23:00:00|84511.5|84461.5|84586.5|84536.5|84590.3|84540.3|84472.8|84372.3|9322
1634256000000|2021-10-15 00:00:00|84588.4|84538.4|84622.8|84572.8|84661.1|84611.1|84497.9|84412.4|13651
1634259600000|2021-10-15 01:00:00|84622.1|84572.1|84510.7|84460.7|84626.5|84576.5|84497.4|84447.4|16288
1634263200000|2021-10-15 02:00:00|84509.6|84459.6|84395.8|84345.8|84556.7|84506.7|84384.2|84334.2|14728
1634266800000|2021-10-15 03:00:00|84394.8|84344.8|84446.4|84396.4|84449.4|84399.4|84389.8|84339.8|10308
1634270400000|2021-10-15 04:00:00|84445.9|84395.9|84428.6|84378.6|84461.3|84411.3|84412.2|84362.2|7432
1634274000000|2021-10-15 05:00:00|84429.2|84379.2|84389.2|84339.2|84439.8|84389.8|84360.5|84310.5|12435
1634277600000|2021-10-15 06:00:00|84388.7|84338.7|84265.5|84215.5|84440.9|84399.9|84226.4|84187.7|15449
1634281200000|2021-10-15 07:00:00|84265.4|84215.4|84145.5|84095.5|84278.4|84234.7|84114.2|84074.1|17640
1634284800000|2021-10-15 08:00:00|84144.5|84094.5|84222|84172|84250.2|84205.4|84093.6|84043.6|17262
1634288400000|2021-10-15 09:00:00|84221.9|84171.9|84130|84080|84324.9|84287.5|84111.4|84075|16380
1634292000000|2021-10-15 10:00:00|84129.6|84079.6|84001.7|83976.7|84192.3|84142.3|83986.5|83951.4|17197
1634295600000|2021-10-15 11:00:00|83999.6|83974.6|84090.5|84065.5|84184.4|84134.4|83999.4|83974.4|15816
1634299200000|2021-10-15 12:00:00|84104|84054|84228.4|84178.4|84586.3|84241.1|84066.6|83945.1|18218
1634302800000|2021-10-15 13:00:00|84229.7|84179.7|84139.3|84089.3|84229.7|84179.7|84035.1|84001.4|18881
1634306400000|2021-10-15 14:00:00|84139.1|84089.1|84110.4|84060.4|84255.5|84194.6|84004.9|83954.9|19569
1634310000000|2021-10-15 15:00:00|84110.2|84060.2|84262.4|84237.4|84281.1|84242.1|83999.2|83952.5|16601
1634313600000|2021-10-15 16:00:00|84263.7|84238.7|84309.5|84259.5|84528.4|84338.4|84252.1|84210.3|16222
1634317200000|2021-10-15 17:00:00|84309|84259|84293.4|84243.4|84328.6|84278.6|84265.7|84215.7|11479
1634320800000|2021-10-15 18:00:00|84292.8|84242.8|84300.4|84250.4|84353.8|84303.8|84260.8|84210.8|11300
1634324400000|2021-10-15 19:00:00|84301.6|84251.6|84284.3|84234.3|84387.1|84337.1|84218.1|84121.8|12823
1634328000000|2021-10-15 20:00:00|84283.9|84233.9|84255.6|84205.6|84519.4|84284|84221.5|83748|8123
1634500800000|2021-10-17 20:00:00|84504|84120|84509|84051.5|84589.8|84320.1|84339.3|84051.5|91
1634504400000|2021-10-17 21:00:00|84497|84126|84444.1|84070|84523.8|84265.1|84315.1|83966.4|1203
1634508000000|2021-10-17 22:00:00|84487.1|83995.2|84302.9|84048|84499.4|84198.1|84172.1|83681|19377
1634511600000|2021-10-17 23:00:00|84305.7|84045.6|84348.5|84298.5|84514.2|84336.8|84145.9|83799.3|23289
1634515200000|2021-10-18 00:00:00|84349|84299|84432.7|84382.7|84463.2|84413.2|84311.3|84208.2|16881
1634518800000|2021-10-18 01:00:00|84432.6|84382.6|84374.6|84324.6|84437.2|84387.2|84330.7|84280.7|17329
1634522400000|2021-10-18 02:00:00|84373.1|84323.1|84336.4|84286.4|84383.9|84333.9|84289.7|84239.7|14226
1634526000000|2021-10-18 03:00:00|84335.1|84285.1|84460.1|84410.1|84493.6|84443.6|84330.7|84280.7|13522
1634529600000|2021-10-18 04:00:00|84460.2|84410.2|84467.6|84417.6|84477.8|84427.8|84393.9|84343.9|10243
1634533200000|2021-10-18 05:00:00|84468.3|84418.3|84528.1|84478.1|84532.9|84482.9|84430.5|84380.5|10271
1634536800000|2021-10-18 06:00:00|84528|84478|84792.3|84742.3|84879.5|84829.5|84510.6|84460.6|17638
1634540400000|2021-10-18 07:00:00|84791.9|84741.9|84592.4|84542.4|84822.9|84783.4|84537.7|84487.7|19291
1634544000000|2021-10-18 08:00:00|84589.4|84539.4|84571.6|84521.6|84612.1|84573.9|84417.7|84381.7|17244
1634547600000|2021-10-18 09:00:00|84572|84522|84306.4|84256.4|84577.6|84537.8|84290|84254.9|15595
1634551200000|2021-10-18 10:00:00|84306.6|84256.6|84145.3|84120.3|84406.5|84362.2|84120.4|84085.8|16567
1634554800000|2021-10-18 11:00:00|84144.9|84119.9|84170.2|84120.2|84282.7|84243.7|84136.9|84106.2|14867
1634558400000|2021-10-18 12:00:00|84169.7|84119.7|84240.8|84190.8|84298.3|84248.3|84104|84065.1|19429
1634562000000|2021-10-18 13:00:00|84241.4|84191.4|84270.8|84220.8|84328|84278|84112.3|84074.2|19585
1634565600000|2021-10-18 14:00:00|84271.6|84221.6|84253.1|84203.1|84336|84286|84183|84140.6|17963
1634569200000|2021-10-18 15:00:00|84254.2|84204.2|84251.6|84201.6|84378.6|84339.7|84249.3|84199.3|16560
1634572800000|2021-10-18 16:00:00|84250.5|84200.5|84205.4|84155.4|84292.9|84242.9|84162.3|84112.3|13608
1634576400000|2021-10-18 17:00:00|84205.3|84155.3|84233.3|84183.3|84255.6|84218.3|84172.4|84122.4|11821
1634580000000|2021-10-18 18:00:00|84233.1|84183.1|84282.1|84232.1|84295.2|84245.2|84218.9|84177.7|10896
1634583600000|2021-10-18 19:00:00|84282|84232|84226|84176|84322.5|84272.5|84193.8|84085.1|12422
1634587200000|2021-10-18 20:00:00|84226.3|84176.3|84365.7|84025.8|84449.7|84251.4|84199.1|83905.1|11491
1634590800000|2021-10-18 21:00:00|84413.2|83916.2|84503.1|84006.7|84580.2|84118.3|84314.7|83817.7|2167
1634594400000|2021-10-18 22:00:00|84496.3|83999.3|84254.4|84204.4|84496.3|84211.3|84211.3|83898.4|8104
1634598000000|2021-10-18 23:00:00|84253|84203|84204.6|84154.6|84303|84214.1|84197.7|84123|12434
1634601600000|2021-10-19 00:00:00|84204.2|84154.2|84082.8|84032.8|84206|84156|84073.2|84023.2|13889
1634605200000|2021-10-19 01:00:00|84083|84033|83966.8|83916.8|84111.2|84061.2|83925.3|83865.2|16351
1634608800000|2021-10-19 02:00:00|83967.2|83917.2|83894.2|83844.2|84042.2|83953|83888.4|83838.4|9726
1634612400000|2021-10-19 03:00:00|83894.1|83844.1|83848.7|83798.7|83916.4|83866.4|83820.2|83770.2|11265
1634616000000|2021-10-19 04:00:00|83850.4|83800.4|83834.2|83784.2|83858.5|83808.5|83752.6|83702.6|9160
1634619600000|2021-10-19 05:00:00|83834|83784|83708.2|83658.2|83834|83784|83680.1|83630.1|10170
1634623200000|2021-10-19 06:00:00|83708|83658|83626.8|83576.8|83720.1|83670.1|83568.9|83530.5|16801
1634626800000|2021-10-19 07:00:00|83625.3|83575.3|83850.7|83800.7|83927.8|83877.8|83599|83551.7|18315
1634630400000|2021-10-19 08:00:00|83851.1|83801.1|83682.4|83632.4|83924.3|83882.8|83668.4|83630.4|16163
1634634000000|2021-10-19 09:00:00|83682.7|83632.7|83486.4|83436.4|83754|83704|83459.3|83414.8|15620
1634637600000|2021-10-19 10:00:00|83487|83437|83464.2|83414.2|83518.4|83468.4|83323.8|83273.8|17340
1634641200000|2021-10-19 11:00:00|83462.7|83412.7|83557.8|83507.8|83643|83595.3|83449.2|83407.6|14436
1634644800000|2021-10-19 12:00:00|83557.5|83507.5|83746.8|83696.8|83772|83737|83492.5|83455|17207
1634648400000|2021-10-19 13:00:00|83747.1|83697.1|83684.2|83634.2|83864.4|83814.4|83613.4|83563.4|18210
1634652000000|2021-10-19 14:00:00|83683.4|83633.4|83512.8|83487.8|83748.4|83698.4|83473.9|83429.8|18523
1634655600000|2021-10-19 15:00:00|83526|83476|83588.5|83538.5|83640.6|83599.9|83473.5|83437.3|16440
1634659200000|2021-10-19 16:00:00|83587.5|83537.5|83504.4|83454.4|83591.6|83541.6|83486.3|83436.3|13794
1634662800000|2021-10-19 17:00:00|83504.3|83454.3|83509.7|83459.7|83530.3|83480.3|83473.1|83428|13089
1634666400000|2021-10-19 18:00:00|83509.8|83459.8|83538.4|83488.4|83560.8|83515.7|83471.4|83431.5|12736
1634670000000|2021-10-19 19:00:00|83538.5|83488.5|83555.2|83505.2|83723.4|83536.9|83534|83484|14318
1634673600000|2021-10-19 20:00:00|83555.5|83505.5|83634.3|83469|83937.1|83522.9|83494.8|83348.2|10116
1634677200000|2021-10-19 21:00:00|83742.7|83368.9|83811.6|83405.5|84099.5|83602.5|83630.3|83329.5|2076
1634680800000|2021-10-19 22:00:00|83809.9|83410.7|83555.4|83505.4|83819.8|83560.3|83543.3|83394.9|6889
1634684400000|2021-10-19 23:00:00|83555.6|83505.6|83542.9|83492.9|83599.5|83535.5|83514.2|83464.2|11262
1634688000000|2021-10-20 00:00:00|83543.2|83493.2|83530.1|83480.1|83595.6|83545.6|83483|83433|14912
1634691600000|2021-10-20 01:00:00|83530.3|83480.3|83518.3|83468.3|83590.4|83540.4|83367.6|83275.4|17957
1634695200000|2021-10-20 02:00:00|83517.5|83467.5|83584.8|83534.8|83602|83552|83496.3|83446.3|15968
1634698800000|2021-10-20 03:00:00|83584.3|83534.3|83510.2|83460.2|83617.7|83567.7|83484.4|83434.4|15498
1634702400000|2021-10-20 04:00:00|83510.5|83460.5|83425.4|83375.4|83542|83492|83424.7|83374.7|11113
1634706000000|2021-10-20 05:00:00|83425.3|83375.3|83480.5|83430.5|83491.3|83441.3|83422.6|83372.6|9185
1634709600000|2021-10-20 06:00:00|83480.3|83430.3|83624.9|83574.9|83632.8|83590.3|83480.3|83430.3|15421
1634713200000|2021-10-20 07:00:00|83625.4|83575.4|84036|83986|84052.3|84002.3|83573.5|83528.9|18982
1634716800000|2021-10-20 08:00:00|84034.2|83984.2|84057.6|84007.6|84170.9|84120.9|83977|83939.5|16232
1634720400000|2021-10-20 09:00:00|84058.3|84008.3|83963|83913|84149.1|84112|83940.4|83896.1|13607
1634724000000|2021-10-20 10:00:00|83963.8|83913.8|83792.6|83742.6|83999|83960.8|83764.1|83717.3|14856
1634727600000|2021-10-20 11:00:00|83793.5|83743.5|83892.9|83867.9|83955.9|83921.5|83776.6|83740.6|13638
1634731200000|2021-10-20 12:00:00|83891.5|83866.5|83781.4|83731.4|83926.7|83890|83657.5|83607.5|17568
1634734800000|2021-10-20 13:00:00|83781.6|83731.6|83838|83788|83908.3|83866.4|83758.5|83708.5|18020
1634738400000|2021-10-20 14:00:00|83837.7|83787.7|83592.1|83567.1|83903.8|83853.8|83475.5|83425.5|17413
1634742000000|2021-10-20 15:00:00|83592.3|83567.3|83538.5|83488.5|83611.4|83567.3|83458|83415.2|15446
1634745600000|2021-10-20 16:00:00|83536.3|83486.3|83408.1|83358.1|83606|83491|83334.9|83284.9|15065
1634749200000|2021-10-20 17:00:00|83407.9|83357.9|83237|83187|83409.7|83359.7|83182.4|83132.4|16585
1634752800000|2021-10-20 18:00:00|83236.9|83186.9|83133.9|83083.9|83249.3|83199.3|83090.5|83040.5|12972
1634756400000|2021-10-20 19:00:00|83134.4|83084.4|83099.2|83049.2|83249.8|83199.8|83079.3|83029.3|12729
1634760000000|2021-10-20 20:00:00|83098.7|83048.7|83168.4|82960.5|83414.6|83133.5|83003.2|82702.9|13473
1634763600000|2021-10-20 21:00:00|83207.2|82911.8|83559|83062|83564.6|83067.6|83169.3|82822|100
1634767200000|2021-10-20 22:00:00|83439.3|82942.3|83119.2|83069.2|83514.9|83130.3|83015.5|82867.5|10175
1634770800000|2021-10-20 23:00:00|83118.8|83068.8|83199.4|83149.4|83263.3|83154.3|83032.2|82955.4|9116
1634774400000|2021-10-21 00:00:00|83208.6|83158.6|83053.6|83003.6|83331.2|83226.2|83032.2|82962.5|15443
1634778000000|2021-10-21 01:00:00|83054.2|83004.2|83025.3|82975.3|83080.2|83030.2|82949.5|82899.5|15948
1634781600000|2021-10-21 02:00:00|83024.1|82974.1|82920.7|82870.7|83041.9|82991.9|82899.4|82849.4|12755
1634785200000|2021-10-21 03:00:00|82920.6|82870.6|82961.6|82911.6|83015.7|82965.7|82830.2|82780.2|10397
1634788800000|2021-10-21 04:00:00|82961.7|82911.7|83212.6|83162.6|83229.4|83179.4|82916.9|82866.9|12641
1634792400000|2021-10-21 05:00:00|83210.1|83160.1|83392.6|83342.6|83412.8|83362.8|83196.8|83146.8|13960
1634796000000|2021-10-21 06:00:00|83393.3|83343.3|83438.4|83413.4|83514|83465.9|83220.2|83170.2|17674
1634799600000|2021-10-21 07:00:00|83438.9|83413.9|83354|83304|83615.5|83565.5|83332.6|83282.6|16930
1634803200000|2021-10-21 08:00:00|83353.2|83303.2|83344|83294|83583.7|83543|83323|83291|16614
1634806800000|2021-10-21 09:00:00|83345|83295|83259.3|83209.3|83567.8|83521.7|83226.9|83176.9|14657
1634810400000|2021-10-21 10:00:00|83258.9|83208.9|83122.8|83072.8|83294.9|83256.7|83088.8|83050.3|13902
1634814000000|2021-10-21 11:00:00|83123.3|83073.3|83337.2|83312.2|83390.3|83341.8|83085.3|83035.3|14052
1634817600000|2021-10-21 12:00:00|83337.3|83312.3|83368.8|83318.8|83511.2|83461.2|83324.5|83274.5|18421
1634821200000|2021-10-21 13:00:00|83368.6|83318.6|83227|83177|83447.9|83412.8|83187.1|83141.5|18577
1634824800000|2021-10-21 14:00:00|83227.5|83177.5|83343.7|83293.7|83477.1|83439.2|83211.3|83161.3|18394
1634828400000|2021-10-21 15:00:00|83344.4|83294.4|83494|83444|83584.5|83534.5|83302.9|83252.9|16075
1634832000000|2021-10-21 16:00:00|83495|83445|83556.3|83506.3|83567.1|83517.1|83459.4|83409.4|12939
1634835600000|2021-10-21 17:00:00|83556.8|83506.8|83654|83604|83700.7|83650.7|83540.3|83490.3|14011
1634839200000|2021-10-21 18:00:00|83654.1|83604.1|83691.8|83641.8|83702.6|83652.6|83615.3|83565.3|13740
1634842800000|2021-10-21 19:00:00|83691.1|83641.1|83670.4|83620.4|83725.7|83675.7|83605|83555|13704
1634846400000|2021-10-21 20:00:00|83669.9|83619.9|83708.4|83571.3|83738.1|83675.9|83599.1|83513.4|14474
1634850000000|2021-10-21 21:00:00|83707.5|83572.7|83756.3|83488.4|83903|83586.5|83679.5|83373.6|1952
1634853600000|2021-10-21 22:00:00|83743.8|83492|83664.6|83614.6|83788.6|83658.1|83637.7|83479.3|13176
1634857200000|2021-10-21 23:00:00|83663.4|83613.4|83683.2|83633.2|83707.8|83649.1|83634.9|83497.5|13321
1634860800000|2021-10-22 00:00:00|83684.3|83634.3|83716.9|83666.9|83779.7|83728|83627.6|83502.7|14470
1634864400000|2021-10-22 01:00:00|83716.1|83666.1|83602.1|83552.1|83728|83678|83544.2|83494.2|15149
1634868000000|2021-10-22 02:00:00|83602|83552|83662.1|83612.1|83678.8|83628.8|83553.4|83480.3|10943
1634871600000|2021-10-22 03:00:00|83663.2|83613.2|83660.7|83610.7|83681|83631|83643.8|83593.8|7136
1634875200000|2021-10-22 04:00:00|83660.9|83610.9|83668.7|83618.7|83686.8|83636.8|83626|83576|7817
1634878800000|2021-10-22 05:00:00|83668.5|83618.5|83677.9|83627.9|83746.3|83696.3|83600.8|83550.8|12028
1634882400000|2021-10-22 06:00:00|83677.7|83627.7|83584.3|83534.3|83767.9|83717.9|83538.4|83497.1|17190
1634886000000|2021-10-22 07:00:00|83584|83534|83404.3|83354.3|83663.5|83552.2|83292.7|83242.7|18818
1634889600000|2021-10-22 08:00:00|83403.6|83353.6|83256|83231|83477.2|83378.8|83236.9|83205.9|16587
1634893200000|2021-10-22 09:00:00|83256.7|83231.7|83313.5|83263.5|83464.6|83428.6|83255.4|83221.4|14617
1634896800000|2021-10-22 10:00:00|83311.2|83261.2|83410.1|83360.1|83416.7|83366.7|83292.1|83254.8|13217
1634900400000|2021-10-22 11:00:00|83410.5|83360.5|83417|83392|83478.1|83436.4|83330.8|83292|13476
1634904000000|2021-10-22 12:00:00|83417.3|83392.3|83521.4|83471.4|83585.2|83546.1|83393.3|83368.3|17683
1634907600000|2021-10-22 13:00:00|83508.9|83483.9|83478.8|83453.8|83619.2|83583.3|83350.9|83314.5|18377
1634911200000|2021-10-22 14:00:00|83479.3|83454.3|83490.1|83465.1|83540.5|83502.6|83331.2|83297.7|18331
1634914800000|2021-10-22 15:00:00|83489.5|83464.5|83748.7|83698.7|83840.3|83801.2|83406.8|83365.8|22101
1634918400000|2021-10-22 16:00:00|83749.4|83699.4|83665.1|83615.1|83822.3|83772.3|83558.3|83508.3|17412
1634922000000|2021-10-22 17:00:00|83664.9|83614.9|83716.9|83666.9|83753.7|83703.7|83640.5|83603.7|13396
1634925600000|2021-10-22 18:00:00|83717.1|83667.1|83629.9|83579.9|83724.9|83674.9|83525.3|83475.3|10267
1634929200000|2021-10-22 19:00:00|83630.7|83580.7|83609.8|83559.8|83650.4|83600.4|83565.8|83515.8|8323
1634932800000|2021-10-22 20:00:00|83610.1|83560.1|83547.9|83497.9|83790.8|83574.8|83457.8|83299|5539
1635105600000|2021-10-24 20:00:00|83742.2|83220.2|83745.8|83223.8|83797.1|83275.1|83731.4|83209.4|38
1635109200000|2021-10-24 21:00:00|83788.1|83266.1|83808.6|83356.1|83840|83356.1|83679.6|83182.6|1402
1635112800000|2021-10-24 22:00:00|83788.3|83374.3|83581.6|83372.2|83804.9|83537.1|83370.8|83239.2|7049
1635116400000|2021-10-24 23:00:00|83584.4|83369.4|83595.7|83545.7|83673|83573.4|83448.7|83337.9|12614
1635120000000|2021-10-25 00:00:00|83596.4|83546.4|83534.1|83484.1|83598.4|83548.4|83488.4|83438.4|14154
1635123600000|2021-10-25 01:00:00|83534.8|83484.8|83573.9|83523.9|83599.1|83549.1|83451.4|83401.4|12689
1635127200000|2021-10-25 02:00:00|83572.5|83522.5|83468.8|83418.8|83582.5|83532.5|83464.9|83414.9|8739
1635130800000|2021-10-25 03:00:00|83468|83418|83358.5|83308.5|83469.4|83419.4|83343.3|83293.3|10304
1635134400000|2021-10-25 04:00:00|83358.1|83308.1|83345|83295|83381.9|83331.9|83321.3|83271.3|8112
1635138000000|2021-10-25 05:00:00|83341.2|83291.2|83348.7|83298.7|83385.3|83335.3|83302.2|83252.2|9683
1635141600000|2021-10-25 06:00:00|83353.1|83303.1|83419.9|83394.9|83576|83464.7|83291.9|83247.4|14677
1635145200000|2021-10-25 07:00:00|83420.6|83395.6|83251.3|83201.3|83493.6|83445.6|83182.9|83154|17442
1635148800000|2021-10-25 08:00:00|83251.4|83201.4|83222.4|83197.4|83390.8|83353.2|83197.5|83154.7|16535
1635152400000|2021-10-25 09:00:00|83222.6|83197.6|83486.7|83436.7|83650.5|83612.5|83216.4|83179|16581
1635156000000|2021-10-25 10:00:00|83487.1|83437.1|83529.2|83504.2|83637.1|83596|83471.9|83435.4|14672
1635159600000|2021-10-25 11:00:00|83530.1|83505.1|83629.8|83579.8|83709.9|83674.7|83460.7|83427.1|14122
1635163200000|2021-10-25 12:00:00|83631.5|83581.5|83674|83624|83752.4|83711.7|83586.9|83546.7|16490
1635166800000|2021-10-25 13:00:00|83674.5|83624.5|83584.9|83534.9|83694.4|83644.4|83489.2|83445.8|18286
1635170400000|2021-10-25 14:00:00|83584.1|83534.1|83508.5|83458.5|83621.5|83578|83491.4|83450.5|17782
1635174000000|2021-10-25 15:00:00|83508.7|83458.7|83524.5|83474.5|83557.6|83507.6|83449.6|83399.6|14175
1635177600000|2021-10-25 16:00:00|83524|83474|83654.6|83604.6|83665.5|83623.5|83523.8|83473.8|12129
1635181200000|2021-10-25 17:00:00|83654.8|83604.8|83555.2|83505.2|83654.8|83604.8|83510.1|83463.1|11105
1635184800000|2021-10-25 18:00:00|83556|83506|83549.3|83499.3|83556|83511.1|83486.5|83447.9|8388
1635188400000|2021-10-25 19:00:00|83549|83499|83576.8|83526.8|83630.6|83580.6|83532.8|83493.2|10964
1635192000000|2021-10-25 20:00:00|83574.5|83524.5|83638.5|83448.1|83638.5|83563.8|83514.8|83372.5|17153
1635195600000|2021-10-25 21:00:00|83634.6|83420.7|83605.6|83399.3|83739.3|83424.1|83563.9|83267.9|2125
1635199200000|2021-10-25 22:00:00|83605.5|83399.1|83576|83526|83640.7|83535.3|83508.2|83313.7|11255
1635202800000|2021-10-25 23:00:00|83577.2|83527.2|83540.5|83490.5|83616.2|83566.2|83531.6|83481.6|8459
1635206400000|2021-10-26 00:00:00|83540.6|83490.6|83568|83518|83633|83583|83472.7|83422.7|14913
1635210000000|2021-10-26 01:00:00|83568.1|83518.1|83527.1|83477.1|83601.6|83551.6|83498.5|83448.5|15648
1635213600000|2021-10-26 02:00:00|83527.2|83477.2|83532.6|83482.6|83600.4|83550.4|83489.4|83439.4|16191
1635217200000|2021-10-26 03:00:00|83532|83482|83512.4|83462.4|83580.5|83530.5|83506.5|83456.5|14776
1635220800000|2021-10-26 04:00:00|83514.4|83464.4|83488.3|83438.3|83523.5|83473.5|83485.2|83435.2|7301
1635224400000|2021-10-26 05:00:00|83489|83439|83591.2|83541.2|83629.4|83579.4|83473.2|83423.2|10216
1635228000000|2021-10-26 06:00:00|83591.4|83541.4|83528.8|83503.8|83619.8|83569.8|83481.3|83444.6|13926
1635231600000|2021-10-26 07:00:00|83528.9|83503.9|83695.9|83645.9|83804.2|83754.2|83483.4|83436.6|18385
1635235200000|2021-10-26 08:00:00|83694.6|83644.6|83546.3|83521.3|83745.2|83699.8|83542.5|83503.5|17627
1635238800000|2021-10-26 09:00:00|83546|83521|83433.3|83383.3|83625.7|83588.4|83408.5|83363.6|16142
1635242400000|2021-10-26 10:00:00|83433.5|83383.5|83390.5|83365.5|83566.4|83525.3|83378.6|83335.8|15485
1635246000000|2021-10-26 11:00:00|83392.6|83367.6|83348.1|83323.1|83416|83385.7|83318.9|83293.9|13143
1635249600000|2021-10-26 12:00:00|83348.2|83323.2|83258.4|83208.4|83421.5|83388.2|83215|83177.7|16314
1635253200000|2021-10-26 13:00:00|83258.2|83208.2|83428.9|83378.9|83459.2|83410.9|83238.8|83202.1|16517
1635256800000|2021-10-26 14:00:00|83429.1|83379.1|83595.1|83545.1|83616.4|83578.5|83371.3|83327|17858
1635260400000|2021-10-26 15:00:00|83595.5|83545.5|83664.5|83614.5|83716.4|83666.4|83552.4|83502.4|17581
1635264000000|2021-10-26 16:00:00|83664.8|83614.8|83713.4|83663.4|83773.4|83723.4|83652.1|83527.9|11953
1635267600000|2021-10-26 17:00:00|83713.6|83663.6|83664.1|83614.1|83739.2|83689.2|83625.9|83575.9|11691
1635271200000|2021-10-26 18:00:00|83664.4|83614.4|83623.1|83573.1|83665.7|83615.7|83607.9|83557.9|10076
1635274800000|2021-10-26 19:00:00|83623|83573|83620.3|83570.3|83632.7|83590.8|83604.4|83554.4|7994
1635278400000|2021-10-26 20:00:00|83620.7|83570.7|83708.5|83569.3|83791.4|83614.3|83541.2|83464.8|9843
1635282000000|2021-10-26 21:00:00|83747.2|83566.8|83770.8|83585.1|84071.3|83612.4|83711.9|83392.9|5172
1635285600000|2021-10-26 22:00:00|83788.3|83591|83688.8|83638.8|83805.6|83653.6|83675.8|83549.8|8097
1635289200000|2021-10-26 23:00:00|83688|83638|83682.6|83632.6|83718.6|83655.6|83662.9|83592.9|5986
1635292800000|2021-10-27 00:00:00|83682.8|83632.8|83627.4|83577.4|83685.2|83635.2|83568.3|83518.3|11912
1635296400000|2021-10-27 01:00:00|83629.1|83579.1|83663.7|83613.7|83680.8|83630.8|83596.8|83546.8|12180
1635300000000|2021-10-27 02:00:00|83663.6|83613.6|83667.9|83617.9|83693.5|83643.5|83635.3|83585.3|9504
1635303600000|2021-10-27 03:00:00|83664.9|83614.9|83645.6|83595.6|83678.4|83628.4|83635.7|83585.7|9902
1635307200000|2021-10-27 04:00:00|83646|83596|83613.6|83563.6|83659.3|83609.3|83599.5|83549.5|7713
1635310800000|2021-10-27 05:00:00|83614.1|83564.1|83745|83695|83753|83703|83613.7|83563.7|12831
1635314400000|2021-10-27 06:00:00|83744.9|83694.9|83673.3|83648.3|83767.6|83717.6|83617|83592|14040
1635318000000|2021-10-27 07:00:00|83673|83648|83759.5|83709.5|83808.4|83772.1|83560.9|83522.3|17924
1635321600000|2021-10-27 08:00:00|83759.2|83709.2|84099|84049|84178.5|84131.5|83739.7|83707.5|17633
1635325200000|2021-10-27 09:00:00|84096.3|84046.3|84104.4|84054.4|84303.7|84264.8|84045.2|84009.5|17088
1635328800000|2021-10-27 10:00:00|84105.8|84055.8|84079.2|84029.2|84153.2|84111.8|84029.2|83990.8|15231
1635332400000|2021-10-27 11:00:00|84079.8|84029.8|83964.7|83939.7|84116.2|84078.5|83933.5|83892|15074
1635336000000|2021-10-27 12:00:00|83966.8|83941.8|83891.7|83866.7|84015.7|83977.3|83805.9|83755.9|16771
1635339600000|2021-10-27 13:00:00|83892.5|83867.5|83918.5|83868.5|84011.6|83973.6|83886.5|83847.2|17228
1635343200000|2021-10-27 14:00:00|83920.2|83870.2|84175|84125|84244.1|84194.1|83844|83794|22673
1635346800000|2021-10-27 15:00:00|84177.7|84127.7|84095.3|84045.3|84222.6|84172.6|84076.7|84026.7|17604
1635350400000|2021-10-27 16:00:00|84093.6|84043.6|83936.1|83911.1|84104.3|84055.1|83917.1|83873|13932
1635354000000|2021-10-27 17:00:00|83935.9|83910.9|83950.8|83900.8|84021.1|83971.1|83909.4|83859.4|12359
1635357600000|2021-10-27 18:00:00|83950.5|83900.5|84038.5|84013.5|84058.9|84015.8|83886.8|83842.9|11228
1635361200000|2021-10-27 19:00:00|84039|84014|84274.4|84224.4|84291.2|84241.2|84037.4|83998.7|14958
1635364800000|2021-10-27 20:00:00|84277|84227|84274.1|84134.4|84353.5|84236|84204|84094|9836
1635368400000|2021-10-27 21:00:00|84278.5|84132.3|84400.6|84056.3|84616.3|84132.3|84278.5|83954|1995
1635372000000|2021-10-27 22:00:00|84391.6|84053|84224.3|84174.3|84435|84246.5|84190.1|84018.4|4542
1635375600000|2021-10-27 23:00:00|84224.8|84174.8|84251.3|84201.3|84303.7|84253.3|84221.4|84121.5|6017
1635379200000|2021-10-28 00:00:00|84251.6|84201.6|84339.3|84289.3|84368.7|84318.7|84248.1|84198.1|12997
1635382800000|2021-10-28 01:00:00|84339.2|84289.2|84366.6|84316.6|84466.3|84416.3|84324.4|84274.4|12454
1635386400000|2021-10-28 02:00:00|84367.1|84317.1|84359.6|84309.6|84412.1|84362.1|84346.8|84296.8|11286
1635390000000|2021-10-28 03:00:00|84359.2|84309.2|84388.4|84338.4|84406.1|84356.1|84353.2|84303.2|8485
1635393600000|2021-10-28 04:00:00|84389.7|84339.7|84395.6|84345.6|84405.7|84355.7|84367.3|84317.3|7780
1635397200000|2021-10-28 05:00:00|84396.5|84346.5|84433.8|84383.8|84462.3|84412.3|84388.8|84338.8|12651
1635400800000|2021-10-28 06:00:00|84430.4|84380.4|84405.4|84355.4|84455.4|84406.9|84279.2|84229.2|15991
1635404400000|2021-10-28 07:00:00|84405.8|84355.8|84070.6|84020.6|84405.8|84355.8|84014.5|83964.5|18939
1635408000000|2021-10-28 08:00:00|84070.9|84020.9|84009.2|83959.2|84206.1|84165.6|83994.9|83952.6|18398
1635411600000|2021-10-28 09:00:00|84009.1|83959.1|84080.2|84030.2|84244.7|84207.3|83978.2|83928.2|17510
1635415200000|2021-10-28 10:00:00|84080|84030|84099.3|84074.3|84239.6|84202.7|84063.2|84022.6|15788
1635418800000|2021-10-28 11:00:00|84099.9|84074.9|84076.6|84026.6|84231.7|84143.7|84041.3|83913|16708
1635422400000|2021-10-28 12:00:00|84076.7|84026.7|83981.7|83931.7|84193.9|84143.9|83862.1|83825.8|21508
1635426000000|2021-10-28 13:00:00|83981.8|83931.8|83540.1|83490.1|83984.8|83934.8|83416.6|83366.6|23224
1635429600000|2021-10-28 14:00:00|83539.8|83489.8|83232|83207|83539.9|83499.2|83188.7|83157.4|21388
1635433200000|2021-10-28 15:00:00|83234.6|83209.6|83334.6|83284.6|83340.5|83293.7|83145.3|83104.4|18757
1635436800000|2021-10-28 16:00:00|83333.5|83283.5|83414.2|83364.2|83423|83373|83295.1|83257.8|13507
1635440400000|2021-10-28 17:00:00|83413.9|83363.9|83339.2|83289.2|83443.3|83393.3|83289.1|83239.1|15045
1635444000000|2021-10-28 18:00:00|83340|83290|83390.3|83340.3|83390.9|83340.9|83305.7|83257.8|11707
1635447600000|2021-10-28 19:00:00|83390.1|83340.1|83340.1|83290.1|83418.5|83380.8|83302.9|83252.9|12925
1635451200000|2021-10-28 20:00:00|83342.1|83292.1|83424.8|83203.2|83728.4|83415.9|83320.6|83203.2|11334
1635454800000|2021-10-28 21:00:00|83448.1|83143|83418.1|83184|83749.2|83252.2|83363|83068.1|3466
1635458400000|2021-10-28 22:00:00|83404.8|83200.8|83359.8|83309.8|83452.3|83336.4|83348.3|83188.8|8278
1635462000000|2021-10-28 23:00:00|83359|83309|83349.1|83299.1|83384.7|83334.7|83315.4|83265.4|6591
1635465600000|2021-10-29 00:00:00|83349.2|83299.2|83475.6|83425.6|83506.4|83456.4|83317|83267|11538
1635469200000|2021-10-29 01:00:00|83472.4|83422.4|83409.6|83359.6|83497.8|83447.8|83346.2|83296.2|14509
1635472800000|2021-10-29 02:00:00|83408.5|83358.5|83431.3|83381.3|83533.6|83483.6|83400.5|83350.5|10900
1635476400000|2021-10-29 03:00:00|83430.4|83380.4|83433.7|83383.7|83687.4|83410.2|83411.9|83361.9|9206
1635480000000|2021-10-29 04:00:00|83434.5|83384.5|83489.3|83439.3|83490.1|83440.1|83416.1|83366.1|8681
1635483600000|2021-10-29 05:00:00|83489.2|83439.2|83588.5|83538.5|83606.7|83556.7|83413.2|83373|13022
1635487200000|2021-10-29 06:00:00|83585.9|83535.9|83734.8|83684.8|83792.1|83752.5|83553.9|83503.9|15400
1635490800000|2021-10-29 07:00:00|83732.1|83682.1|83657.9|83607.9|83739.1|83699|83477.6|83440|18163
1635494400000|2021-10-29 08:00:00|83656.2|83606.2|83754.4|83704.4|83827.6|83783.6|83566.2|83533.9|18273
1635498000000|2021-10-29 09:00:00|83748.6|83698.6|83527.9|83477.9|83787.3|83753.9|83492.7|83442.7|17756
1635501600000|2021-10-29 10:00:00|83530.3|83480.3|83568.2|83518.2|83679.4|83642.8|83499.3|83455.3|15359
1635505200000|2021-10-29 11:00:00|83556.2|83531.2|83643.8|83618.8|83654.4|83623.5|83541.7|83504.8|13028
1635508800000|2021-10-29 12:00:00|83644|83619|84012.4|83962.4|84070.9|84023.3|83621.2|83591.4|19093
1635512400000|2021-10-29 13:00:00|84012.7|83962.7|84107.7|84057.7|84136.2|84101.4|83923|83884.3|19099
1635516000000|2021-10-29 14:00:00|84108.3|84058.3|84628.7|84578.7|84657.1|84613.9|84107.1|84057.1|21276
1635519600000|2021-10-29 15:00:00|84628.5|84578.5|84598.6|84548.6|84713.2|84663.2|84491.7|84441.7|19813
1635523200000|2021-10-29 16:00:00|84599.5|84549.5|84641.5|84591.5|84660.2|84610.2|84568.7|84518.7|16141
1635526800000|2021-10-29 17:00:00|84641.3|84591.3|84535.3|84485.3|84646.9|84596.9|84521.8|84471.8|10354
1635530400000|2021-10-29 18:00:00|84535.6|84485.6|84514.6|84464.6|84564.6|84514.6|84451.4|84401.4|11234
1635534000000|2021-10-29 19:00:00|84514.8|84464.8|84509.8|84459.8|84599|84549|84478.6|84428.6|12018
1635537600000|2021-10-29 20:00:00|84510.1|84460.1|84446.6|84396.6|84749.1|84539.6|84357.8|84161|8591
1635714000000|2021-10-31 21:00:00|84683|84166|84606.2|84084.2|84683|84184.3|84581.7|84076.8|314
1635717600000|2021-10-31 22:00:00|84637.9|84115.9|84509.5|84459.5|84757.5|84473.6|84406.5|84079.2|7608
1635721200000|2021-10-31 23:00:00|84509.2|84459.2|84579.8|84529.8|84607.1|84552.3|84488.6|84376.7|7127
1635724800000|2021-11-01 00:00:00|84580.2|84530.2|84473.7|84423.7|84591.2|84532.1|84434.7|84373.2|14645
1635728400000|2021-11-01 01:00:00|84474.6|84424.6|84457|84407|84567.7|84497.5|84435.6|84380.6|13534
1635732000000|2021-11-01 02:00:00|84457.1|84407.1|84472.4|84422.4|84533.3|84483.3|84437.3|84387.3|10871
1635735600000|2021-11-01 03:00:00|84471.9|84421.9|84518.2|84468.2|84526.5|84476.5|84443.1|84393.1|8939
1635739200000|2021-11-01 04:00:00|84518.5|84468.5|84510.6|84460.6|84603.7|84553.7|84496.5|84446.5|10172
1635742800000|2021-11-01 05:00:00|84508.3|84458.3|84440|84390|84518.6|84468.6|84426.5|84376.5|8377
1635746400000|2021-11-01 06:00:00|84440.2|84390.2|84582|84532|84595.4|84545.4|84438.8|84388.8|13160
1635750000000|2021-11-01 07:00:00|84577.1|84527.1|84688.7|84663.7|84745.1|84710.8|84524.3|84481.2|16185
1635753600000|2021-11-01 08:00:00|84689.1|84664.1|84227.7|84177.7|84710.5|84674.7|84213.6|84163.6|18241
1635757200000|2021-11-01 09:00:00|84226.7|84176.7|84385|84335|84385|84338.3|84193.8|84143.8|15556
1635760800000|2021-11-01 10:00:00|84384.6|84334.6|84227.3|84177.3|84462.9|84425.9|84208.6|84158.6|14715
1635764400000|2021-11-01 11:00:00|84226.3|84176.3|84264.1|84214.1|84339.7|84297.6|84171.2|84131.8|15192
1635768000000|2021-11-01 12:00:00|84252.1|84227.1|84111.1|84086.1|84300.1|84260.2|84094.4|84056.2|16227
1635771600000|2021-11-01 13:00:00|84110.4|84085.4|84235.9|84083.3|84271.1|84165.1|84070.2|84031.4|16680
1635775200000|2021-11-01 14:00:00|84219.2|84074.4|83992.9|83942.9|84219.2|84164.3|83948.7|83901.4|16633
1635778800000|2021-11-01 15:00:00|83992.8|83942.8|83942.6|83917.6|84139.6|84090.6|83939|83903.4|15246
1635782400000|2021-11-01 16:00:00|83946|83921|84116.5|84066.5|84117.2|84067.2|83939.5|83898.7|12758
1635786000000|2021-11-01 17:00:00|84115.9|84065.9|84139.9|84089.9|84240.4|84190.4|84070.1|84020.1|12374
1635789600000|2021-11-01 18:00:00|84140.2|84090.2|84088.6|84038.6|84304|84097.4|84042.8|83992.8|13206
1635793200000|2021-11-01 19:00:00|84088.7|84038.7|84116.1|84066.1|84195.2|84145.2|84070.7|84020.7|9946
1635796800000|2021-11-01 20:00:00|84113.9|84063.9|84142.2|83974.2|84173.4|84076.6|84007.5|83907.9|12913
1635800400000|2021-11-01 21:00:00|84353.8|83856.8|84272.7|83980.1|84584.4|84087.4|84150|83807.8|6480
1635804000000|2021-11-01 22:00:00|84255.4|83991|84233.9|84183.9|84525.5|84185.5|84182.3|83936.1|7809
1635807600000|2021-11-01 23:00:00|84232.3|84182.3|84241.1|84191.1|84260.4|84210.4|84202.1|84152.1|9495
1635811200000|2021-11-02 00:00:00|84242.5|84192.5|84249.2|84199.2|84280.7|84213.6|84214.2|84119.7|9198
1635814800000|2021-11-02 01:00:00|84249.3|84199.3|84215.8|84165.8|84282.1|84213.3|84206.1|84138|12142
1635818400000|2021-11-02 02:00:00|84217|84167|84214|84164|84261.5|84188|84189.1|84126.8|9232
1635822000000|2021-11-02 03:00:00|84213.3|84163.3|84225.6|84175.6|84257.6|84198.8|84201.9|84138|12145
1635825600000|2021-11-02 04:00:00|84225.2|84175.2|84236.6|84186.6|84250.8|84200.8|84203.1|84153.1|8703
1635829200000|2021-11-02 05:00:00|84235.5|84185.5|84191.1|84141.1|84257.6|84207.6|84176.6|84126.6|8763
1635832800000|2021-11-02 06:00:00|84190.8|84140.8|84290.2|84240.2|84347.3|84297.3|84188.4|84138.4|12005
1635836400000|2021-11-02 07:00:00|84293.8|84243.8|83998.7|83973.7|84297.3|84247.3|83970.5|83923.4|15356
1635840000000|2021-11-02 08:00:00|83998.8|83973.8|84324.1|84274.1|84333.7|84283.7|83987.4|83951|17978
1635843600000|2021-11-02 09:00:00|84323.9|84273.9|84314.3|84289.3|84541.6|84491.8|84239.9|84201.2|17523
1635847200000|2021-11-02 10:00:00|84314.8|84289.8|84440.5|84390.5|84678.1|84634|84314.7|84284.7|16808
1635850800000|2021-11-02 11:00:00|84442.1|84392.1|84552.5|84502.5|84734.1|84684.1|84435|84391.2|15020
1635854400000|2021-11-02 12:00:00|84552.8|84502.8|84310.6|84285.6|84603|84553|84304.5|84278.7|17110
1635858000000|2021-11-02 13:00:00|84310.5|84285.5|84729.2|84679.2|84746.3|84706.3|84304.6|84279.6|17722
1635861600000|2021-11-02 14:00:00|84727.7|84677.7|84711.3|84661.3|84836.3|84789.2|84630.9|84593.2|17041
1635865200000|2021-11-02 15:00:00|84710.8|84660.8|85143.3|85093.3|85157.6|85108.7|84623.3|84585|16261
1635868800000|2021-11-02 16:00:00|85143.8|85093.8|85248.3|85198.3|85276.1|85226.1|85109.2|85059.2|14759
1635872400000|2021-11-02 17:00:00|85248.4|85198.4|85175.3|85125.3|85341.9|85291.9|85169.7|85119.7|11887
1635876000000|2021-11-02 18:00:00|85175.8|85125.8|85189.9|85139.9|85242.7|85192.7|85158.9|85108.9|10008
1635879600000|2021-11-02 19:00:00|85191.1|85141.1|85273.4|85223.4|85295.1|85245.1|85157.7|85111.2|11418
1635883200000|2021-11-02 20:00:00|85273.5|85223.5|85344.4|85205|85467.3|85272.9|85214.3|85111.8|8009
1635886800000|2021-11-02 21:00:00|85350.3|85140.2|85493.1|85162.5|85588.8|85221.6|85320.5|84961.6|2556
1635890400000|2021-11-02 22:00:00|85492.7|85164.7|85299.2|85249.2|85498.7|85270.3|85265|85110.9|7528
1635894000000|2021-11-02 23:00:00|85297.5|85247.5|85279.4|85229.4|85332.5|85282.5|85267.4|85217.4|8058
1635897600000|2021-11-03 00:00:00|85279.2|85229.2|85332.7|85282.7|85368.2|85311.4|85255.6|85205.6|7840
1635901200000|2021-11-03 01:00:00|85332.5|85282.5|85316.5|85266.5|85338.9|85288.9|85248.8|85198.8|7312
1635904800000|2021-11-03 02:00:00|85320.7|85270.7|85339.5|85289.5|85383.9|85333.9|85309.8|85259.8|8031
1635908400000|2021-11-03 03:00:00|85339.3|85289.3|85337.8|85287.8|85362.6|85312.6|85304.9|85254.9|5839
1635912000000|2021-11-03 04:00:00|85337.3|85287.3|85330.5|85280.5|85356.3|85306.3|85324|85274|5086
1635915600000|2021-11-03 05:00:00|85330.3|85280.3|85317|85267|85372.2|85322.2|85288.3|85238.3|11833
1635919200000|2021-11-03 06:00:00|85317.4|85267.4|85339|85289|85357.8|85307.8|85258.7|85208.7|9311
1635922800000|2021-11-03 07:00:00|85339.9|85289.9|85249.4|85199.4|85339.9|85290.6|85162.1|85112.1|12812
1635926400000|2021-11-03 08:00:00|85250.4|85200.4|85130.2|85080.2|85268.5|85218.5|84932.8|84882.8|15758
1635930000000|2021-11-03 09:00:00|85129.8|85079.8|84982.4|84932.4|85147.6|85108.4|84921|84886|15100
1635933600000|2021-11-03 10:00:00|84981.9|84931.9|84900.4|84850.4|85115.3|85066.8|84874.8|84824.8|15391
1635937200000|2021-11-03 11:00:00|84899.9|84849.9|85140.2|85090.2|85166.8|85128.9|84895.6|84845.6|12390
1635940800000|2021-11-03 12:00:00|85140.3|85090.3|85076.5|85051.5|85225.6|85175.7|85031.4|84995.7|16000
1635944400000|2021-11-03 13:00:00|85076.8|85051.8|85275|85225|85366.9|85316.9|85070.5|85037|18101
1635948000000|2021-11-03 14:00:00|85273.5|85223.5|85179|85129|85340.8|85290.8|85150.6|85100.6|18880
1635951600000|2021-11-03 15:00:00|85178.3|85128.3|85370.9|85320.9|85426.2|85376.2|85172.6|85125.9|16323
1635955200000|2021-11-03 16:00:00|85371.1|85321.1|85435.7|85385.7|85518.2|85468.2|85318|85268|14216
1635958800000|2021-11-03 17:00:00|85436.8|85386.8|85457.1|85325.4|85542.7|85481.7|85394.6|85235.8|10965
1635962400000|2021-11-03 18:00:00|85458.1|85317|85148.5|85098.5|85573.6|85510.8|85023.7|84919.2|25010
1635966000000|2021-11-03 19:00:00|85150|85100|85128|85078|85244.8|85167.2|84982|84932|17216
1635969600000|2021-11-03 20:00:00|85124|85074|85173|84973|85264.2|85137.4|84997.5|84748.5|11891
1635973200000|2021-11-03 21:00:00|85173.1|84972.9|85146.8|84902|85301.5|84973.2|85076.1|84737.4|3772
1635976800000|2021-11-03 22:00:00|85150.2|84899.4|85037.9|84924.5|85235.2|84965.6|84949.9|84832.6|10238
1635980400000|2021-11-03 23:00:00|85036.4|84923.7|84946.4|84896.4|85096.4|85001.5|84925.2|84843|9727
1635984000000|2021-11-04 00:00:00|84943.1|84893.1|84978.2|84928.2|84984.4|84934.4|84919|84869|11668
1635987600000|2021-11-04 01:00:00|84977.4|84927.4|85092.2|85042.2|85104.2|85054.2|84974.3|84924.3|11720
1635991200000|2021-11-04 02:00:00|85095.1|85045.1|85042.2|84992.2|85131.6|85081.6|85023.1|84973.1|8542
1635994800000|2021-11-04 03:00:00|85041.1|84991.1|85111.3|85061.3|85120.1|85070.1|85035|84985|8449
1635998400000|2021-11-04 04:00:00|85111.1|85061.1|85126.3|85076.3|85129.3|85079.3|85089|85039|8667
1636002000000|2021-11-04 05:00:00|85125.7|85075.7|85159.4|85109.4|85184.7|85134.7|85110.9|85060.9|9540
1636005600000|2021-11-04 06:00:00|85161|85111|85223.9|85173.9|85240.5|85190.5|85112.1|85062.1|13916
1636009200000|2021-11-04 07:00:00|85224.8|85174.8|85226.7|85176.7|85248.8|85198.8|85053.8|85003.8|14764
1636012800000|2021-11-04 08:00:00|85227.4|85177.4|85510.4|85068.7|85567.6|85425.7|85219.1|85068.7|18036
1636016400000|2021-11-04 09:00:00|85521.8|85069.3|85283.2|85233.2|85659.2|85619|85253.1|85069.3|15599
1636020000000|2021-11-04 10:00:00|85285.1|85235.1|85310.5|85260.5|85573.3|85523.3|85272.9|85231.2|15652
1636023600000|2021-11-04 11:00:00|85308.6|85258.6|85504|85454|85566|85516|85306.2|85258.5|15618
1636027200000|2021-11-04 12:00:00|85502.5|85452.5|85272.2|85222.2|85613.7|85563.7|85207.5|85171.8|20558
1636030800000|2021-11-04 13:00:00|85271.8|85221.8|85322.6|85272.6|85399.9|85349.9|85197.2|85150.4|18552
1636034400000|2021-11-04 14:00:00|85322.2|85272.2|85511.5|85461.5|85561.5|85511.5|85291.4|85244.8|18976
1636038000000|2021-11-04 15:00:00|85513|85463|85635.8|85585.8|85845.6|85805.4|85511.5|85461.5|18241
1636041600000|2021-11-04 16:00:00|85635.7|85585.7|85654.6|85604.6|85685.3|85635.3|85552.3|85502.3|14888
1636045200000|2021-11-04 17:00:00|85654.5|85604.5|85652.2|85602.2|85703.8|85653.8|85616.1|85566.1|13202
1636048800000|2021-11-04 18:00:00|85653.4|85603.4|85691.6|85641.6|85720.5|85670.5|85627.9|85577.9|14488
1636052400000|2021-11-04 19:00:00|85692.2|85642.2|85593.2|85543.2|85694.8|85644.8|85589.6|85539.6|11527
1636056000000|2021-11-04 20:00:00|85594.2|85544.2|85579.7|85529.7|85639.2|85562.1|85534.1|85452.1|10505
1636059600000|2021-11-04 21:00:00|85642|85469.2|85701.5|85480.9|85810.3|85506.1|85642|85295.4|4653
1636063200000|2021-11-04 22:00:00|85708.2|85471|85561.6|85511.6|85731|85534.5|85547.3|85436.6|5405
1636066800000|2021-11-04 23:00:00|85558.8|85508.8|85540.7|85490.7|85619.5|85544.1|85510|85460|8269
1636070400000|2021-11-05 00:00:00|85541.1|85491.1|85518|85468|85655.1|85569.7|85502.5|85452.5|9625
1636074000000|2021-11-05 01:00:00|85516|85466|85618.5|85568.5|85632.6|85582.6|85491.5|85441.5|12785
1636077600000|2021-11-05 02:00:00|85618.4|85568.4|85681.3|85631.3|85684.2|85634.2|85595.3|85469|10014
1636081200000|2021-11-05 03:00:00|85681.1|85631.1|85644.9|85594.9|85701.4|85651.4|85627.7|85577.7|9630
1636084800000|2021-11-05 04:00:00|85645.4|85595.4|85563.2|85513.2|85650.3|85596.7|85562.1|85427.3|8585
1636088400000|2021-11-05 05:00:00|85562.6|85512.6|85693.3|85643.3|85700.6|85650.6|85562.6|85512.6|8240
1636092000000|2021-11-05 06:00:00|85693.4|85643.4|85706.5|85656.5|85750.7|85700.7|85647.7|85597.7|16556
1636095600000|2021-11-05 07:00:00|85706.4|85656.4|85750.8|85700.8|85770.6|85730.9|85628.4|85582.5|14487
1636099200000|2021-11-05 08:00:00|85751.2|85701.2|85911.2|85861.2|85933.8|85891.2|85621.3|85579.1|18942
1636102800000|2021-11-05 09:00:00|85909.2|85859.2|85687.6|85637.6|85919.4|85872.8|85665.6|85627.3|18284
1636106400000|2021-11-05 10:00:00|85687.7|85637.7|85755.8|85730.8|85966.5|85933.8|85683.1|85633.1|16053
1636110000000|2021-11-05 11:00:00|85753.9|85728.9|85914|85864|85988.5|85940.8|85740|85692.5|17209
1636113600000|2021-11-05 12:00:00|85913.6|85863.6|85794.3|85769.3|85959.7|85916.6|85643.3|85593.3|19760
1636117200000|2021-11-05 13:00:00|85794.4|85769.4|85855.6|85805.6|85920.2|85880.3|85673.7|85625|20316
1636120800000|2021-11-05 14:00:00|85856.5|85806.5|85807.3|85782.3|85949.8|85924.8|85766.5|85741.5|17382
1636124400000|2021-11-05 15:00:00|85806.1|85781.1|85651.1|85626.1|85890.4|85859.1|85529|85493.4|17698
1636128000000|2021-11-05 16:00:00|85651.6|85626.6|85609.6|85559.6|85769.9|85734.9|85529.7|85485.2|14964
1636131600000|2021-11-05 17:00:00|85611.4|85561.4|85686.1|85636.1|85768.9|85718.9|85565|85515|11775
1636135200000|2021-11-05 18:00:00|85684.1|85634.1|85712.8|85662.8|85730.1|85680.1|85648.7|85598.7|10462
1636138800000|2021-11-05 19:00:00|85712.7|85662.7|85575.2|85525.2|85713.5|85663.5|85567.5|85467.5|9913
1636142400000|2021-11-05 20:00:00|85574.3|85524.3|85627.7|85577.7|85826.5|85590.2|85516.1|85329.4|5469
1636318800000|2021-11-07 21:00:00|85714.2|85346.3|85742.2|85245.2|85800.4|85504|85516.5|85242.3|127
1636322400000|2021-11-07 22:00:00|85714|85262|85691.6|85361.2|85836.7|85622.9|85559.4|85124|3836
1636326000000|2021-11-07 23:00:00|85701.2|85282.3|85495.4|85445.4|85718.8|85565.9|85472.5|85191.3|16256
1636329600000|2021-11-08 00:00:00|85495.6|85445.6|85563.7|85513.7|85657|85589.4|85492.9|85442.9|19254
1636333200000|2021-11-08 01:00:00|85563.9|85513.9|85633.6|85583.6|85641.4|85591.4|85546.9|85496.9|12721
1636336800000|2021-11-08 02:00:00|85631.8|85581.8|85571|85521|85641.8|85591.8|85569.3|85519.3|11960
1636340400000|2021-11-08 03:00:00|85570.9|85520.9|85550.8|85500.8|85589|85539|85494.4|85444.4|11178
1636344000000|2021-11-08 04:00:00|85548.7|85498.7|85513.5|85463.5|85603.1|85535.5|85493.9|85235.4|11033
1636347600000|2021-11-08 05:00:00|85514.2|85464.2|85516.1|85466.1|85546.2|85496.2|85487.2|85437.2|7639
1636351200000|2021-11-08 06:00:00|85515.1|85465.1|85354.7|85304.7|85517.5|85467.5|85303.5|85191.9|12247
1636354800000|2021-11-08 07:00:00|85354.2|85304.2|85572.4|85522.4|85592.6|85545.5|85348.6|85298.6|15188
1636358400000|2021-11-08 08:00:00|85575.1|85525.1|85526.5|85476.5|85721.4|85671.4|85441.3|85391.3|18976
1636362000000|2021-11-08 09:00:00|85527|85477|85466.4|85441.4|85538.4|85488.4|85361.9|85318.4|16236
1636365600000|2021-11-08 10:00:00|85465.7|85440.7|85516.5|85491.5|85558.8|85520|85431.1|85392.5|14330
1636369200000|2021-11-08 11:00:00|85515.3|85490.3|85434.3|85409.3|85608.1|85571.2|85417.8|85373.9|13195
1636372800000|2021-11-08 12:00:00|85432.8|85407.8|85448.8|85398.8|85531.5|85491.6|85334|85297.5|15344
1636376400000|2021-11-08 13:00:00|85436.9|85411.9|85516.4|85466.4|85533.1|85496.9|85289.1|85254.6|15620
1636380000000|2021-11-08 14:00:00|85514.3|85464.3|85360.7|85335.7|85562.8|85520.5|85357.6|85324.3|18607
1636383600000|2021-11-08 15:00:00|85359.6|85334.6|85077.6|85052.6|85379|85343.7|85018.2|84933.7|17518
1636387200000|2021-11-08 16:00:00|85078.1|85053.1|85088.6|85038.6|85162.1|85117.1|85009|84971|14214
1636390800000|2021-11-08 17:00:00|85087.9|85037.9|85187.2|85137.2|85265.6|85143.6|85080.9|85030.9|12731
1636394400000|2021-11-08 18:00:00|85184.9|85134.9|85117.2|85067.2|85185.6|85135.6|85102|85055|10883
1636398000000|2021-11-08 19:00:00|85117.3|85067.3|85099.5|85049.5|85128.4|85089.1|85087.5|85037.5|9932
1636401600000|2021-11-08 20:00:00|85099.9|85049.9|85057.2|85007.2|85148.6|85098.6|85036.4|84942.6|11791
1636405200000|2021-11-08 21:00:00|85058.2|85008.2|85151.9|84950.7|85201|85063.7|85007.5|84828.6|12150
1636408800000|2021-11-08 22:00:00|85164.3|84942.7|85132.8|84813.1|85308|84951.6|85094.7|84617|3554
1636412400000|2021-11-08 23:00:00|85131.5|84808.3|85087.9|84953.7|85155.4|85012.1|85016.6|84743|10055
1636416000000|2021-11-09 00:00:00|85087.8|84954.5|85135|85085|85154.7|85104.7|85028|84933.5|9846
1636419600000|2021-11-09 01:00:00|85139.2|85089.2|85132|85082|85166.6|85116.6|85074.4|84980|11591
1636423200000|2021-11-09 02:00:00|85131.7|85081.7|85081.1|85031.1|85151.3|85084.7|85040|84958.2|12304
1636426800000|2021-11-09 03:00:00|85078.5|85028.5|85104.9|85054.9|85125.7|85075.7|85052.6|84976.6|11433
1636430400000|2021-11-09 04:00:00|85105|85055|85019.9|84969.9|85109|85059|84991.8|84941.8|10244
1636434000000|2021-11-09 05:00:00|85025.5|84975.5|84957|84907|85031.7|84981.7|84927.3|84856|17177
1636437600000|2021-11-09 06:00:00|84955.1|84905.1|84896.3|84846.3|84958.2|84908.2|84791.6|84741.6|15418
1636441200000|2021-11-09 07:00:00|84896.4|84846.4|84903.1|84878.1|85005.2|84963.5|84835.3|84791.9|15163
1636444800000|2021-11-09 08:00:00|84902.7|84877.7|84903.6|84853.6|85049.7|84999.7|84835.8|84790.3|17546
1636448400000|2021-11-09 09:00:00|84904.3|84854.3|84855.1|84805.1|85026.9|84976.9|84828.8|84785.2|15551
1636452000000|2021-11-09 10:00:00|84856.1|84806.1|84947.3|84897.3|84959.8|84914.9|84781.3|84741.2|14737
1636455600000|2021-11-09 11:00:00|84947.8|84897.8|85033.1|84983.1|85063.9|85024.4|84875.3|84825.3|14884
1636459200000|2021-11-09 12:00:00|85033.9|84983.9|85183.1|85133.1|85197.9|85147.9|84999.8|84961.2|14902
1636462800000|2021-11-09 13:00:00|85183.3|85133.3|85068.8|85018.8|85236.3|85202.9|85059.7|85014.2|16637
1636466400000|2021-11-09 14:00:00|85070.1|85020.1|85079.9|85054.9|85126.6|85085.5|84884.6|84837.5|19426
1636470000000|2021-11-09 15:00:00|85080.2|85055.2|85260.5|85210.5|85386.3|85345.6|85057.6|85018.5|20429
1636473600000|2021-11-09 16:00:00|85263.7|85213.7|85281.8|85231.8|85422.4|85372.9|85254.7|85208.7|18393
1636477200000|2021-11-09 17:00:00|85280.3|85230.3|85207.3|85157.3|85284.8|85235.1|85181.8|85131.8|14466
1636480800000|2021-11-09 18:00:00|85207.4|85157.4|85234.6|85184.6|85293.6|85243.6|85184|85135.5|13651
1636484400000|2021-11-09 19:00:00|85234.8|85184.8|85171.1|85121.1|85235.7|85185.7|85151.2|85101.2|11445
1636488000000|2021-11-09 20:00:00|85171.2|85121.2|85121.4|85071.4|85171.5|85121.5|85090|85049.4|9917
1636491600000|2021-11-09 21:00:00|85122|85072|85177.6|85026.9|85226.8|85108.6|85076.3|84959.1|12472
1636495200000|2021-11-09 22:00:00|85216.6|85011.9|85217.6|84980.7|85286.9|85029.2|85163.9|84930.5|5025
1636498800000|2021-11-09 23:00:00|85216.6|84981.5|85111.7|85061.7|85217.2|85077.3|85098.2|84978.7|10039
1636502400000|2021-11-10 00:00:00|85111.8|85061.8|85126|85076|85187.7|85103.2|85100.1|85019.9|7725
1636506000000|2021-11-10 01:00:00|85124.9|85074.9|85122.7|85072.7|85191.5|85141.5|85091|85028.6|11553
1636509600000|2021-11-10 02:00:00|85122.2|85072.2|85205.4|85155.4|85235.9|85185.9|85114.2|85064.2|10953
1636513200000|2021-11-10 03:00:00|85204.8|85154.8|85230.3|85180.3|85249.6|85199.6|85185.9|85135.9|10245
1636516800000|2021-11-10 04:00:00|85230.5|85180.5|85219.1|85169.1|85256.2|85206.2|85213.7|85163.7|11851
1636520400000|2021-11-10 05:00:00|85219.4|85169.4|85299.6|85249.6|85309.3|85259.3|85218.1|85168.1|8908
1636524000000|2021-11-10 06:00:00|85299.8|85249.8|85266.8|85216.8|85302.2|85252.2|85231.7|85181.7|8898
1636527600000|2021-11-10 07:00:00|85267.1|85217.1|85310.1|85260.1|85490.7|85440.7|85259.4|84990.2|17289
1636531200000|2021-11-10 08:00:00|85311.8|85261.8|85276.6|85226.6|85337.9|85278.4|85172.1|85132.9|17312
1636534800000|2021-11-10 09:00:00|85260.5|85235.5|85256.7|85206.7|85410.9|85369.9|85154.2|85108.3|18767
1636538400000|2021-11-10 10:00:00|85255.9|85205.9|85344.3|85294.3|85373.8|85327.7|85246.1|85196.1|13573
1636542000000|2021-11-10 11:00:00|85344.4|85294.4|85474.6|85424.6|85555.6|85505.6|85343.5|85293.5|15684
1636545600000|2021-11-10 12:00:00|85471.7|85421.7|85532.5|85482.5|85690.5|85652.6|85454.3|85418.4|14723
1636549200000|2021-11-10 13:00:00|85532.7|85482.7|85495.1|85445.1|85755.9|85690.3|85430.4|85312.2|19906
1636552800000|2021-11-10 14:00:00|85493.9|85443.9|85435.3|85385.3|85556.6|85506.6|85245.7|85197.7|21901
1636556400000|2021-11-10 15:00:00|85435.5|85385.5|86022.5|85972.5|86030.1|85991|85404|85360.3|21676
1636560000000|2021-11-10 16:00:00|86022|85972|86002.6|85952.6|86047.8|86005.9|85816.1|85766.3|19069
1636563600000|2021-11-10 17:00:00|86002.8|85952.8|86203.8|86153.8|86317.8|86267.8|86000.5|85950.5|18403
1636567200000|2021-11-10 18:00:00|86203.9|86153.9|86349|86299|86519.6|86469.6|86176.8|86126.8|20794
1636570800000|2021-11-10 19:00:00|86348.2|86298.2|86511.4|86461.4|86529.8|86479.8|86345.6|86295.6|15937
1636574400000|2021-11-10 20:00:00|86511.7|86461.7|86561.1|86511.1|86569.5|86519.5|86470.9|86420.9|14019
1636578000000|2021-11-10 21:00:00|86564.9|86514.9|86598.7|86415.5|86677.5|86515|86477.3|86414.3|8132
1636581600000|2021-11-10 22:00:00|86741.4|86244.4|86633.2|86360.8|86779.2|86400.9|86574|86122.6|5020
1636585200000|2021-11-10 23:00:00|86627.2|86359.6|86513.1|86463.1|86840.9|86524|86506.9|86309.1|7928
1636588800000|2021-11-11 00:00:00|86513.8|86463.8|86456.4|86406.4|86552.7|86502.7|86412.9|86328.1|14600
1636592400000|2021-11-11 01:00:00|86458|86408|86546|86496|86626.3|86541.7|86441.9|86391.9|20096
1636596000000|2021-11-11 02:00:00|86548.7|86498.7|86618.9|86568.9|86659.3|86592.6|86481.7|86358.6|10955
1636599600000|2021-11-11 03:00:00|86619.2|86569.2|86578.4|86528.4|86700.7|86650.7|86562|86460.8|11557
1636603200000|2021-11-11 04:00:00|86578.7|86528.7|86539.5|86489.5|86616.6|86566.6|86534.7|86484.7|6484
1636606800000|2021-11-11 05:00:00|86539.4|86489.4|86490.3|86440.3|86580|86530|86485.9|86435.9|6480
1636610400000|2021-11-11 06:00:00|86490.6|86440.6|86440.7|86390.7|86511.5|86461.5|86398.2|86348.2|9912
1636614000000|2021-11-11 07:00:00|86442.5|86392.5|86538.1|86488.1|86574.1|86529.9|86374.1|86330.1|14109
1636617600000|2021-11-11 08:00:00|86536.9|86486.9|86653.9|86603.9|86759|86709|86512.9|86462.9|17809
1636621200000|2021-11-11 09:00:00|86653.7|86603.7|86764.3|86714.3|86806.4|86767.1|86610.8|86568|17643
1636624800000|2021-11-11 10:00:00|86762.8|86712.8|86925|86875|86978.6|86938.9|86709.8|86663.5|16217
1636628400000|2021-11-11 11:00:00|86925.3|86875.3|86917.3|86867.3|87066.6|87018.9|86835.2|86785.2|15862
1636632000000|2021-11-11 12:00:00|86917.7|86867.7|86940.2|86890.2|86977.2|86943.8|86765.4|86727.3|14817
1636635600000|2021-11-11 13:00:00|86940.9|86890.9|86891.2|86841.2|87105|87068.5|86868.7|86822.8|15613
1636639200000|2021-11-11 14:00:00|86889.2|86839.2|86792.4|86742.4|86914|86864|86718.5|86675.5|15867
1636642800000|2021-11-11 15:00:00|86791.6|86741.6|86600.4|86550.4|86826.7|86790.1|86550|86503.5|15827
1636646400000|2021-11-11 16:00:00|86600.6|86550.6|86714.4|86664.4|86716.2|86666.2|86572.5|86522.5|12987
1636650000000|2021-11-11 17:00:00|86713.8|86663.8|86780|86730|86789|86751.9|86653.7|86603.7|13319
1636653600000|2021-11-11 18:00:00|86779.8|86729.8|86780|86730|86840.2|86790.2|86720.5|86670.5|11811
1636657200000|2021-11-11 19:00:00|86780.8|86730.8|86810.6|86760.6|86876.6|86826.6|86747.1|86697.1|16779
1636660800000|2021-11-11 20:00:00|86810.7|86760.7|86840.9|86790.9|86979|86892.9|86789|86739|9982
1636664400000|2021-11-11 21:00:00|86840.8|86790.8|86880.2|86629.4|86952.2|86836.6|86784.9|86569.9|11614
1636668000000|2021-11-11 22:00:00|86876.3|86585.9|86924.6|86749.3|87064.5|86760.7|86848.1|86422.7|4254
1636671600000|2021-11-11 23:00:00|86927.5|86751.1|86874.9|86824.9|86962.8|86858.1|86851.4|86708.7|7826
1636675200000|2021-11-12 00:00:00|86875.9|86825.9|86915.7|86735.9|86963.9|86878.6|86816.6|86630.7|12455
1636678800000|2021-11-12 01:00:00|86918.9|86737.7|86878.8|86828.8|87018|86882.7|86781.9|86687.1|11706
1636682400000|2021-11-12 02:00:00|86881.3|86831.3|86899.9|86849.9|86905.7|86855.7|86856.6|86772.6|9473
1636686000000|2021-11-12 03:00:00|86898.7|86848.7|86895.6|86845.6|86912.7|86862.7|86887.7|86837.7|8631
1636689600000|2021-11-12 04:00:00|86895.7|86845.7|86877|86827|86911.2|86861.2|86877|86827|5936
1636693200000|2021-11-12 05:00:00|86876.9|86826.9|86875.1|86825.1|86940.4|86890.4|86869.3|86819.3|8999
1636696800000|2021-11-12 06:00:00|86875.4|86825.4|86819.3|86769.3|86899.1|86849.1|86771.1|86721.1|15721
1636700400000|2021-11-12 07:00:00|86820.5|86770.5|86750.7|86700.7|86895.5|86854.5|86711.2|86661.2|13436
1636704000000|2021-11-12 08:00:00|86751.2|86701.2|86720.1|86670.1|86840.9|86801.6|86636.9|86601.5|16916
1636707600000|2021-11-12 09:00:00|86720.4|86670.4|86920.9|86870.9|86971.7|86934.8|86715.8|86670.2|15564
1636711200000|2021-11-12 10:00:00|86920.7|86870.7|86887.8|86837.8|86967.9|86925.9|86806.4|86767.9|13688
1636714800000|2021-11-12 11:00:00|86887.9|86837.9|86833.7|86783.7|86925.2|86887.4|86772.8|86734|12788
1636718400000|2021-11-12 12:00:00|86832.7|86782.7|86919.7|86869.7|86922.6|86884.4|86801.2|86759.1|13630
1636722000000|2021-11-12 13:00:00|86919.1|86869.1|86824.5|86799.5|86969.1|86934.3|86768.7|86724.5|14853
1636725600000|2021-11-12 14:00:00|86824.4|86799.4|87057.7|87007.7|87140.2|87101.4|86812.3|86771|16973
1636729200000|2021-11-12 15:00:00|87058.1|87008.1|86941|86891|87081.2|87031.2|86735.9|86691.2|19205
1636732800000|2021-11-12 16:00:00|86943.4|86893.4|86901.6|86876.6|86966.5|86916.5|86816.2|86766.2|14716
1636736400000|2021-11-12 17:00:00|86901.3|86876.3|86910.7|86860.7|86986.6|86936.6|86888.7|86838.7|11049
1636740000000|2021-11-12 18:00:00|86910.5|86860.5|86943.7|86893.7|87005.1|86955.1|86906.6|86856.6|11409
1636743600000|2021-11-12 19:00:00|86943.8|86893.8|87028|86978|87033.1|86983.1|86893.5|86843.5|10120
1636747200000|2021-11-12 20:00:00|87027.8|86977.8|86965.8|86915.8|87028.5|86978.5|86939.4|86889.4|7158
1636750800000|2021-11-12 21:00:00|86963.7|86913.7|86954.3|86904.3|87174.5|86929|86898.2|86677.5|4205
1636923600000|2021-11-14 21:00:00|86974.7|86904.7|86912.5|86842.5|87104.9|86904.7|86865|86602.2|62
1636927200000|2021-11-14 22:00:00|86912|86842|87061.6|86795.2|87112|86893.1|86876.5|86699|1561
1636930800000|2021-11-14 23:00:00|87014.2|86793.6|86944.6|86894.6|87031.2|86964.5|86869.3|86752.9|11213
1636934400000|2021-11-15 00:00:00|86944.9|86894.9|86915.9|86865.9|86992.8|86942.8|86883.4|86789.2|13311
1636938000000|2021-11-15 01:00:00|86916|86866|86875.8|86825.8|87003.7|86953.7|86865.3|86781.5|10611
1636941600000|2021-11-15 02:00:00|86875.6|86825.6|86879.4|86829.4|86938.1|86863.7|86827.6|86696.9|11585
1636945200000|2021-11-15 03:00:00|86879.3|86829.3|86904|86854|86916.9|86866.9|86836|86760.9|7704
1636948800000|2021-11-15 04:00:00|86903.9|86853.9|86904.3|86854.3|86918.6|86868.6|86865.8|86815.8|6132
1636952400000|2021-11-15 05:00:00|86904.2|86854.2|86822|86772|86912.6|86862.6|86807.1|86757.1|6862
1636956000000|2021-11-15 06:00:00|86822.2|86772.2|86882.9|86832.9|86912.9|86862.9|86789.9|86739.9|11369
1636959600000|2021-11-15 07:00:00|86883.3|86833.3|86904.9|86854.9|86970.4|86931.3|86786.5|86736.5|15063
1636963200000|2021-11-15 08:00:00|86905.4|86855.4|86769.2|86719.2|86946.3|86896.3|86696.1|86527|18448
1636966800000|2021-11-15 09:00:00|86770.5|86720.5|86590.7|86540.7|86822.6|86784.5|86554.3|86513.6|15903
1636970400000|2021-11-15 10:00:00|86589.7|86539.7|86535.7|86485.7|86604.4|86567.8|86404.1|86354.1|14748
1636974000000|2021-11-15 11:00:00|86518.9|86468.9|86527.7|86502.7|86654.9|86604.9|86419.3|86381.6|14662
1636977600000|2021-11-15 12:00:00|86529.6|86504.6|86712.6|86687.6|86731.3|86693.7|86517.2|86480.8|12734
1636981200000|2021-11-15 13:00:00|86713.4|86688.4|86661|86611|86757.6|86707.6|86602.1|86554.9|15091
1636984800000|2021-11-15 14:00:00|86661.1|86611.1|86785.6|86735.6|86832.9|86782.9|86653.3|86606.1|17217
1636988400000|2021-11-15 15:00:00|86785.7|86735.7|86975.2|86925.2|86981.3|86945.5|86761.4|86723.2|17888
1636992000000|2021-11-15 16:00:00|86975.8|86925.8|86978.1|86928.1|87011.9|86961.9|86873.2|86832.9|15477
1636995600000|2021-11-15 17:00:00|86977.7|86927.7|87201.4|87151.4|87307.3|87257.3|86976.7|86926.7|15603
1636999200000|2021-11-15 18:00:00|87203.4|87153.4|87161.2|87111.2|87222.2|87172.2|87126.4|87082.5|11394
1637002800000|2021-11-15 19:00:00|87161.6|87111.6|87095.1|87045.1|87163.2|87113.2|87043|86993|10882
1637006400000|2021-11-15 20:00:00|87096.3|87046.3|87247.4|87197.4|87269.5|87219.5|87079.9|87029.9|13818
1637010000000|2021-11-15 21:00:00|87247.1|87197.1|87160.5|87110.5|87265.3|87202.9|87080.4|86999.3|12114
1637013600000|2021-11-15 22:00:00|87305.5|87082.7|87357.9|86860.9|87523.8|87085.9|87305.5|86844.5|2791
1637017200000|2021-11-15 23:00:00|87355.5|86858.5|87216.6|87166.6|87412.8|87246.6|87153.2|86845.6|8966
1637020800000|2021-11-16 00:00:00|87217|87167|87213|87163|87245.2|87195.2|87148.3|87073.2|10032
1637024400000|2021-11-16 01:00:00|87212.9|87162.9|87069.8|87019.8|87239.4|87189.4|87056.1|87006.1|14688
1637028000000|2021-11-16 02:00:00|87069.9|87019.9|87014.2|86964.2|87095.2|87045.2|86991|86941|12392
1637031600000|2021-11-16 03:00:00|87014.1|86964.1|86950.6|86900.6|87020.8|86970.8|86926.3|86876.3|11216
1637035200000|2021-11-16 04:00:00|86950.8|86900.8|86943.3|86893.3|86998.8|86948.8|86936.7|86886.7|9647
1637038800000|2021-11-16 05:00:00|86942.5|86892.5|87006.8|86956.8|87038.5|86988.5|86940.2|86890.2|9548
1637042400000|2021-11-16 06:00:00|87007.1|86957.1|87042.6|86992.6|87066.8|87016.8|86986.5|86936.5|11913
1637046000000|2021-11-16 07:00:00|87043.2|86993.2|87014.8|86964.8|87106.1|87062.5|86959.7|86909.7|16717
1637049600000|2021-11-16 08:00:00|87014.9|86964.9|86995.7|86945.7|87139.6|87103.7|86938.5|86888.5|16847
1637053200000|2021-11-16 09:00:00|86994.8|86944.8|87000.4|86950.4|87215.6|87171.5|86968.6|86918.6|16612
1637056800000|2021-11-16 10:00:00|87000.1|86950.1|87054.6|87004.6|87167.3|87129.3|86977.5|86938.9|15790
1637060400000|2021-11-16 11:00:00|87054.5|87004.5|86986.9|86961.9|87179|87139.6|86964.7|86925.2|16062
1637064000000|2021-11-16 12:00:00|86983.8|86958.8|86998.3|86948.3|87077.2|87039.6|86928.1|86891.5|13927
1637067600000|2021-11-16 13:00:00|86998.9|86948.9|87005.3|86955.3|87087.6|87037.6|86866.4|86816.4|18489
1637071200000|2021-11-16 14:00:00|87006.7|86956.7|87327.9|87277.9|87357.6|87307.6|86990.8|86940.8|21762
1637074800000|2021-11-16 15:00:00|87326.7|87276.7|87180.2|87130.2|87346.4|87309.5|87156.7|87112.2|19170
1637078400000|2021-11-16 16:00:00|87181.1|87131.1|87246.9|87196.9|87270.2|87231.1|87142.5|87092.5|16304
1637082000000|2021-11-16 17:00:00|87246.7|87196.7|87324.2|87274.2|87365.2|87315.2|87214.4|87173.5|14189
1637085600000|2021-11-16 18:00:00|87325|87275|87300.4|87250.4|87361.9|87311.9|87250.2|87200.2|13903
1637089200000|2021-11-16 19:00:00|87300.5|87250.5|87454.8|87404.8|87460.3|87410.3|87268.4|87218.4|13786
1637092800000|2021-11-16 20:00:00|87453.9|87403.9|87481.3|87431.3|87510.2|87460.2|87333.4|87283.4|13585
1637096400000|2021-11-16 21:00:00|87480.9|87430.9|87431.8|87381.8|87599.5|87471.9|87402.3|87102.5|16143
1637100000000|2021-11-16 22:00:00|87625.2|87160.3|87476.9|87195|87678.6|87240.6|87404.7|86907.7|4154
1637103600000|2021-11-16 23:00:00|87446.4|87204.5|87517.4|87467.4|87576.5|87508.3|87441.2|86955|11198
1637107200000|2021-11-17 00:00:00|87515.2|87465.2|87537.2|87487.2|87589.3|87539.3|87484.6|87434.6|12305
1637110800000|2021-11-17 01:00:00|87537.5|87487.5|87525.1|87475.1|87542.6|87492.6|87463.5|87413.5|13131
1637114400000|2021-11-17 02:00:00|87525.2|87475.2|87531.7|87481.7|87564.3|87514.3|87511.3|87461.3|9565
1637118000000|2021-11-17 03:00:00|87531.9|87481.9|87742.5|87692.5|88043.2|87948.8|87525.1|87475.1|14691
1637121600000|2021-11-17 04:00:00|87742.9|87692.9|87707.5|87657.5|87768.4|87718.4|87670|87620|15665
1637125200000|2021-11-17 05:00:00|87702.4|87652.4|87676.3|87626.3|87741.4|87691.4|87657.6|87607.6|12272
1637128800000|2021-11-17 06:00:00|87676.7|87626.7|87580.3|87530.3|87714.9|87664.9|87527.7|87477.7|13806
1637132400000|2021-11-17 07:00:00|87577.5|87527.5|87322|87272|87577.5|87527.5|87288|87238|18560
1637136000000|2021-11-17 08:00:00|87322.1|87272.1|87318.2|87268.2|87428.4|87383.1|87232.3|87182.3|18106
1637139600000|2021-11-17 09:00:00|87321.9|87271.9|87508.6|87458.6|87558.3|87510.6|87232.2|87193.8|18694
1637143200000|2021-11-17 10:00:00|87512.2|87462.2|87523.4|87473.4|87538.7|87505|87386.9|87336.9|17462
1637146800000|2021-11-17 11:00:00|87523.6|87473.6|87394.4|87344.4|87564.7|87516.6|87390.5|87343.5|15852
1637150400000|2021-11-17 12:00:00|87391.3|87341.3|87314.5|87289.5|87402.5|87363.2|87202|87159.1|16061
1637154000000|2021-11-17 13:00:00|87313.1|87288.1|87581|87556|87608.4|87567.9|87282.9|87248.6|18016
1637157600000|2021-11-17 14:00:00|87580|87555|87393.6|87368.6|87601.7|87562.5|87320.7|87283.3|19207
1637161200000|2021-11-17 15:00:00|87393.1|87368.1|87375.9|87350.9|87540.9|87502.2|87264.3|87228|19665
1637164800000|2021-11-17 16:00:00|87378.6|87353.6|87448.7|87398.7|87584.7|87534.7|87350.1|87315.2|16477
1637168400000|2021-11-17 17:00:00|87449.3|87399.3|87522.5|87472.5|87538.3|87488.3|87393.1|87343.1|15722
1637172000000|2021-11-17 18:00:00|87523|87473|87539.6|87489.6|87593.3|87543.3|87452.2|87402.2|17223
1637175600000|2021-11-17 19:00:00|87539.5|87489.5|87538.2|87488.2|87598.3|87548.3|87507.7|87457.7|13780
1637179200000|2021-11-17 20:00:00|87538.1|87488.1|87501.8|87451.8|87571.1|87521.1|87408.6|87358.6|14545
1637182800000|2021-11-17 21:00:00|87501.6|87451.6|87558.5|87402.5|87613|87478.9|87445.8|87172.7|11247
1637186400000|2021-11-17 22:00:00|87558.7|87402.7|87575.7|87199.5|87733.2|87402.7|87500.7|87003.7|4735
1637190000000|2021-11-17 23:00:00|87575.3|87246.8|87444|87394|87727.8|87414.5|87388.9|87019.9|9045
1637193600000|2021-11-18 00:00:00|87443.7|87393.7|87538.1|87488.1|87587.5|87513.9|87390.6|87340.6|11715
1637197200000|2021-11-18 01:00:00|87539.6|87489.6|87552.5|87502.5|87611.3|87561.3|87511.6|87461.6|15094
1637200800000|2021-11-18 02:00:00|87553.3|87503.3|87507|87457|87635.8|87556.3|87448.1|87398.1|14839
1637204400000|2021-11-18 03:00:00|87506.9|87456.9|87545|87495|87700.5|87624.5|87492.3|87421.4|7971
1637208000000|2021-11-18 04:00:00|87544.8|87494.8|87558.1|87508.1|87565.3|87515.3|87506.3|87456.3|7431
1637211600000|2021-11-18 05:00:00|87558.9|87508.9|87557.1|87507.1|87627.4|87577.4|87530|87480|9397
1637215200000|2021-11-18 06:00:00|87556.2|87506.2|87550.8|87500.8|87574.9|87524.9|87499.9|87449.9|11059
1637218800000|2021-11-18 07:00:00|87552.5|87502.5|87513|87488|87603.3|87553.3|87477.4|87427.4|14918
1637222400000|2021-11-18 08:00:00|87514.3|87489.3|87666.3|87616.3|87725|87675|87472.6|87196.6|17590
1637226000000|2021-11-18 09:00:00|87666.2|87616.2|87581|87531|87680.1|87633|87487.4|87437.4|15625
1637229600000|2021-11-18 10:00:00|87580.9|87530.9|87538|87488|87669.2|87631.1|87474.1|87432.2|15054
1637233200000|2021-11-18 11:00:00|87537.9|87487.9|87621.3|87571.3|87744.3|87696.3|87522.2|87483|15501
1637236800000|2021-11-18 12:00:00|87622.5|87572.5|87724.8|87699.8|87731.2|87700|87539.3|87505.1|13337
1637240400000|2021-11-18 13:00:00|87724.4|87699.4|88104.5|88054.5|88110.7|88060.7|87678.4|87647.9|17822
1637244000000|2021-11-18 14:00:00|88104.2|88054.2|88135.7|88085.7|88199.3|88150.1|87899.1|87851.8|18899
1637247600000|2021-11-18 15:00:00|88135.6|88085.6|88345.2|88295.2|88423.1|88373.1|88132.7|88082.7|20919
1637251200000|2021-11-18 16:00:00|88345.7|88295.7|88264.3|88214.3|88396.1|88346.1|88211.2|88161.2|16149
1637254800000|2021-11-18 17:00:00|88265|88215|88115.3|88065.3|88272|88232|88051.9|88001.9|13246
1637258400000|2021-11-18 18:00:00|88115.8|88065.8|88121.7|88071.7|88136.5|88086.5|88034.7|87984.7|11445
1637262000000|2021-11-18 19:00:00|88120.7|88070.7|88096.1|88046.1|88174.6|88124.6|88094.4|88044.4|10273
1637265600000|2021-11-18 20:00:00|88095.6|88045.6|88099.4|88049.4|88136.1|88086.1|88079.8|88029.8|10721
1637269200000|2021-11-18 21:00:00|88099.6|88049.6|88171|88121|88225.2|88124.3|88086.7|87812|9852
1637272800000|2021-11-18 22:00:00|88228.1|88081.2|88199.1|87880|88361.8|88119.7|88110.3|87661.7|6377
1637276400000|2021-11-18 23:00:00|88200.1|87879.5|88160.1|88110.1|88226.9|88115.1|88065.5|87849.8|5878
1637280000000|2021-11-19 00:00:00|88163|88113|88219.2|88169.2|88235|88185|88152|88102|7796
1637283600000|2021-11-19 01:00:00|88219.9|88169.9|88187.4|88137.4|88269.5|88219.5|88157.1|88107.1|11599
1637287200000|2021-11-19 02:00:00|88187|88137|88196.6|88146.6|88207|88157|88181|88131|7729
1637290800000|2021-11-19 03:00:00|88196.5|88146.5|88148.3|88098.3|88198.9|88148.9|88130|88080|6989
1637294400000|2021-11-19 04:00:00|88147.8|88097.8|88181.9|88131.9|88184.4|88134.4|88131.4|88081.4|6211
1637298000000|2021-11-19 05:00:00|88182|88132|88150.3|88100.3|88188|88138|88105.5|88055.5|6712
1637301600000|2021-11-19 06:00:00|88149.3|88099.3|88030.2|87980.2|88156.2|88112.6|87999.5|87934.3|10572
1637305200000|2021-11-19 07:00:00|88030.3|87980.3|88119.5|88094.5|88135.7|88097.6|87964.7|87921.2|14024
1637308800000|2021-11-19 08:00:00|88120.2|88095.2|88375|88325|88375.3|88325.3|88083.8|88046.7|18381
1637312400000|2021-11-19 09:00:00|88370.4|88320.4|88892.9|88842.9|89168.9|89118.9|88370.4|88320.4|22451
1637316000000|2021-11-19 10:00:00|88891.9|88841.9|88982.7|88932.7|89295.1|89251.5|88888.3|88838.3|21307
1637319600000|2021-11-19 11:00:00|88982.3|88932.3|89172.4|89122.4|89347.9|89297.9|88975.6|88932.3|19230
1637323200000|2021-11-19 12:00:00|89174|89124|89331|89281|89378.8|89328.8|88900.9|88850.9|18320
1637326800000|2021-11-19 13:00:00|89330.5|89280.5|88881.3|88831.3|89415.7|89365.7|88810.9|88760.9|21099
1637330400000|2021-11-19 14:00:00|88879.2|88829.2|88691.3|88641.3|88880.1|88830.1|88434|88384|21554
1637334000000|2021-11-19 15:00:00|88691.4|88641.4|88761.5|88711.5|88887|88848.3|88649|88604.9|20211
1637337600000|2021-11-19 16:00:00|88761.9|88711.9|88715.4|88690.4|88791.1|88741.1|88666.2|88616.2|14807
1637341200000|2021-11-19 17:00:00|88716.1|88691.1|88906.3|88856.3|89004|88954|88700.5|88658.4|15360
1637344800000|2021-11-19 18:00:00|88906.2|88856.2|89101.9|89051.9|89134.4|89084.4|88899.2|88849.2|15056
1637348400000|2021-11-19 19:00:00|89100.9|89050.9|89118.5|89068.5|89127.3|89086.2|89070.2|89020.2|11386
1637352000000|2021-11-19 20:00:00|89108.9|89083.9|89171.6|89121.6|89196.2|89146.2|89108.4|89069|10943
1637355600000|2021-11-19 21:00:00|89170.4|89120.4|89283.1|89233.1|89377.4|89235.2|89126.1|89060.5|7045
1637528400000|2021-11-21 21:00:00|89249.8|89179.8|89260.3|89190.3|89497.4|89226.6|89170.2|88973|67
1637532000000|2021-11-21 22:00:00|89241.6|89171.6|89382|89115|89478.8|89232|89234.3|88976.8|2335
1637535600000|2021-11-21 23:00:00|89376.3|89111.6|89365|89315|89458.6|89376.4|89234.6|88990.5|9934
1637539200000|2021-11-22 00:00:00|89367|89317|89275.9|89225.9|89418.3|89340.9|89210.9|89054.5|13011
1637542800000|2021-11-22 01:00:00|89276.8|89226.8|89381.4|89331.4|89442.3|89392.3|89163.7|89050.6|12061
1637546400000|2021-11-22 02:00:00|89381.5|89331.5|89371|89321|89427.7|89359.5|89291.4|89189.4|11198
1637550000000|2021-11-22 03:00:00|89370.6|89320.6|89267.6|89217.6|89442.6|89361.2|89248.3|89198.3|9772
1637553600000|2021-11-22 04:00:00|89266.6|89216.6|89205.2|89155.2|89268.8|89218.8|89199.1|89149.1|9324
1637557200000|2021-11-22 05:00:00|89205|89155|89215.2|89165.2|89331.1|89249.9|89201.6|89151.6|9342
1637560800000|2021-11-22 06:00:00|89216.2|89166.2|89144.3|89094.3|89277.5|89213.3|89060.4|89010.4|12970
1637564400000|2021-11-22 07:00:00|89144|89094|89147.6|89097.6|89260.6|89210.6|89028.9|88985.8|17974
1637568000000|2021-11-22 08:00:00|89145.5|89095.5|89418.6|89368.6|89419.8|89369.8|88955.7|88913.8|20457
1637571600000|2021-11-22 09:00:00|89418.4|89368.4|89199.8|89174.8|89429.8|89379.8|89035.8|88993.7|17606
1637575200000|2021-11-22 10:00:00|89200.1|89175.1|89228.4|89203.4|89302.5|89263.6|89045.8|89011.3|15967
1637578800000|2021-11-22 11:00:00|89229.2|89204.2|89154.1|89104.1|89297.1|89262.4|88935.6|88896.1|16655
1637582400000|2021-11-22 12:00:00|89153.8|89103.8|89294.3|89244.3|89310|89260|89069.2|89021|14748
1637586000000|2021-11-22 13:00:00|89294.7|89244.7|89225.7|89175.7|89551.3|89501.4|89190.1|89152.5|16577
1637589600000|2021-11-22 14:00:00|89224.9|89174.9|89221.7|89171.7|89686.7|89636.7|89147.8|89097.8|22124
1637593200000|2021-11-22 15:00:00|89224.7|89174.7|89094.4|89044.4|89270|89239.2|88983.6|88947.3|20201
1637596800000|2021-11-22 16:00:00|89094|89044|89072|89022|89141.3|89096.2|88900.9|88850.9|18513
1637600400000|2021-11-22 17:00:00|89068.8|89018.8|89234.9|89184.9|89284.3|89234.3|89055.7|89005.7|13604
1637604000000|2021-11-22 18:00:00|89234|89184|89307.7|89257.7|89331.1|89281.1|89223|89173|11080
1637607600000|2021-11-22 19:00:00|89307.5|89257.5|89350.7|89300.7|89354.2|89304.2|89272.2|89222.2|10998
1637611200000|2021-11-22 20:00:00|89352|89302|89353.2|89303.2|89370.8|89320.8|89251.8|89067.7|11504
1637614800000|2021-11-22 21:00:00|89349.8|89299.8|89441.8|89190.2|89550.9|89402.9|89337.2|89052.4|8558
1637618400000|2021-11-22 22:00:00|89441.2|89191|89617.5|89120.5|89735.1|89238.1|89407.1|88913.2|2267
1637622000000|2021-11-22 23:00:00|89604.1|89107.1|89344.8|89294.8|89658.4|89322.6|89310.3|89067|7261
1637625600000|2021-11-23 00:00:00|89342.2|89292.2|89359.9|89309.9|89418.9|89323.9|89316|89266|6888
1637629200000|2021-11-23 01:00:00|89359.5|89309.5|89387.2|89337.2|89413.3|89343.9|89332.5|89247.6|6639
1637632800000|2021-11-23 02:00:00|89386.7|89336.7|89458.4|89330.1|89532.4|89442.8|89377.8|89305.6|8812
1637636400000|2021-11-23 03:00:00|89456.5|89330.8|89440.3|89390.3|89492.2|89415.7|89401.7|89314|6725
1637640000000|2021-11-23 04:00:00|89438|89388|89478|89352.1|89536.2|89439.4|89434.9|89320.7|5211
1637643600000|2021-11-23 05:00:00|89478.4|89353.5|89530|89480|89598.7|89548.7|89405.2|89339.5|7784
1637647200000|2021-11-23 06:00:00|89529.1|89479.1|89546.5|89496.5|89637.2|89587.2|89497.6|89447.6|14569
1637650800000|2021-11-23 07:00:00|89547.6|89497.6|89402.8|89377.8|89656.5|89613.8|89345.6|89295.6|19562
1637654400000|2021-11-23 08:00:00|89416.8|89366.8|89642.5|89592.5|89752.6|89708.1|89414.8|89364.8|22098
1637658000000|2021-11-23 09:00:00|89641.6|89591.6|89422.1|89397.1|89641.6|89591.6|89343.2|89302|19046
1637661600000|2021-11-23 10:00:00|89421.7|89396.7|89643.3|89618.3|89657.5|89618.8|89335.6|89302.2|16295
1637665200000|2021-11-23 11:00:00|89642.2|89617.2|89629.7|89604.7|89803.6|89766.3|89571.4|89537.7|18397
1637668800000|2021-11-23 12:00:00|89629.1|89604.1|89559.8|89534.8|89653.3|89624.8|89447.2|89407.4|17582
1637672400000|2021-11-23 13:00:00|89554.3|89529.3|89464.1|89439.1|89587.5|89562.5|89424.8|89399.8|18293
1637676000000|2021-11-23 14:00:00|89464.4|89439.4|89231|89181|89480.7|89445.2|89166.4|89118.1|18790
1637679600000|2021-11-23 15:00:00|89230.7|89180.7|89177|89127|89443.7|89394.2|89051|89001.1|20657
1637683200000|2021-11-23 16:00:00|89177.3|89127.3|89105.5|89055.5|89344.6|89294.6|89033.4|88996.1|17306
1637686800000|2021-11-23 17:00:00|89106.9|89056.9|89229|89179|89236.9|89186.9|89060.5|89017.9|14618
1637690400000|2021-11-23 18:00:00|89229.2|89179.2|89156.2|89106.2|89283.9|89244|89151.8|89101.8|14113
1637694000000|2021-11-23 19:00:00|89155.1|89105.1|89075.2|89025.2|89245.1|89195.1|89058.6|89012.8|12595
1637697600000|2021-11-23 20:00:00|89074.1|89024.1|89030.6|88980.6|89141.8|89091.8|88955|88905|11711
1637701200000|2021-11-23 21:00:00|89037.5|88987.5|89103.9|88917.6|89152.1|88990.9|88959.6|88826.7|9757
1637704800000|2021-11-23 22:00:00|89270.7|88773.7|89291.9|88907.8|89563.6|89066.6|89250.3|88753.3|2766
1637708400000|2021-11-23 23:00:00|89296.1|88917.2|89056.5|89006.5|89333.3|89022|89033|88840.6|5952
1637712000000|2021-11-24 00:00:00|89056.4|89006.4|89030.3|88980.3|89088.9|89038.9|88976.7|88926.7|6246
1637715600000|2021-11-24 01:00:00|89029.8|88979.8|89105.5|89055.5|89111|89061|89006.1|88956.1|9067
1637719200000|2021-11-24 02:00:00|89106|89056|89107.3|89057.3|89123.7|89073.7|89078.6|89028.6|9684
1637722800000|2021-11-24 03:00:00|89107.4|89057.4|89179.7|89129.7|89212.5|89162.5|89104.5|89054.5|8131
1637726400000|2021-11-24 04:00:00|89180.1|89130.1|89191.5|89141.5|89211.8|89161.8|89163|89113|11064
1637730000000|2021-11-24 05:00:00|89191.9|89141.9|89113.7|89063.7|89198.1|89148.1|89075.3|89025.3|7503
1637733600000|2021-11-24 06:00:00|89113.8|89063.8|89082|89032|89118.8|89068.8|89036.2|88986.2|9258
1637737200000|2021-11-24 07:00:00|89081.4|89031.4|89092.3|89067.3|89210.1|89171.2|89023.5|88986|13169
1637740800000|2021-11-24 08:00:00|89093.3|89068.3|89021.1|88971.1|89224.5|89199.5|88999.5|88949.5|16549
1637744400000|2021-11-24 09:00:00|89018.8|88968.8|89222.8|89172.8|89278.2|89228.2|88838.1|88796.1|15146
1637748000000|2021-11-24 10:00:00|89225.8|89175.8|89297.2|89247.2|89299.2|89263.2|89137.6|89101|14941
1637751600000|2021-11-24 11:00:00|89296|89246|89170.9|89145.9|89381.5|89350.5|89132.6|89099.5|13310
1637755200000|2021-11-24 12:00:00|89168.9|89143.9|89419.3|89369.3|89419.3|89369.3|89118|89085.5|11825
1637758800000|2021-11-24 13:00:00|89411.9|89386.9|89623.1|89598.1|89669.9|89630.9|89312|89041.3|16826
1637762400000|2021-11-24 14:00:00|89637.2|89587.2|89624.4|89574.4|89850.1|89813.3|89554.3|89522.2|19691
1637766000000|2021-11-24 15:00:00|89624.2|89574.2|89767.1|89742.1|89795.8|89746|89535.2|89495.7|18284
1637769600000|2021-11-24 16:00:00|89764.7|89739.7|89687.7|89662.7|89782.6|89748|89576.6|89526.6|14463
1637773200000|2021-11-24 17:00:00|89700.1|89650.1|89786.8|89736.8|89830.9|89780.9|89672.8|89629.8|10580
1637776800000|2021-11-24 18:00:00|89787|89737|89772.4|89722.4|89853.6|89817.2|89719|89669|9894
1637780400000|2021-11-24 19:00:00|89772.2|89722.2|89786.7|89736.7|89880.6|89830.6|89712.9|89662.9|14319
1637784000000|2021-11-24 20:00:00|89784.4|89734.4|89680.9|89630.9|89796.9|89748.9|89604.3|89554.3|11334
1637787600000|2021-11-24 21:00:00|89680.8|89630.8|89761.7|89571.2|89791.2|89643.6|89590.2|89503.3|11018
1637791200000|2021-11-24 22:00:00|89761.3|89570.9|89810.1|89569.1|89932.5|89604.3|89761.3|89357.1|1890
1637794800000|2021-11-24 23:00:00|89823.2|89580.4|89630.6|89580.6|89840.3|89686.6|89624.1|89522.3|5646
1637798400000|2021-11-25 00:00:00|89630.4|89580.4|89540.1|89490.1|89656.5|89588.1|89524.5|89474.5|7059
1637802000000|2021-11-25 01:00:00|89539.5|89489.5|89558.7|89508.7|89579.2|89529.2|89513.4|89463.4|8338
1637805600000|2021-11-25 02:00:00|89558.5|89508.5|89520.5|89470.5|89569.3|89519.3|89505.5|89455.5|7476
1637809200000|2021-11-25 03:00:00|89522|89472|89507.6|89457.6|89526.9|89476.9|89471.6|89421.6|6696
1637812800000|2021-11-25 04:00:00|89507.8|89457.8|89482.7|89432.7|89522.2|89472.2|89478.1|89428.1|5166
1637816400000|2021-11-25 05:00:00|89484.7|89434.7|89472|89422|89519.9|89469.9|89457.5|89407.5|5657
1637820000000|2021-11-25 06:00:00|89471.4|89421.4|89474.8|89424.8|89481.1|89431.1|89397.5|89286.6|5861
1637823600000|2021-11-25 07:00:00|89474.9|89424.9|89518.9|89468.9|89580.4|89534|89402.1|89352.1|12002
1637827200000|2021-11-25 08:00:00|89520.4|89470.4|89568|89543|89602.8|89563.5|89464.1|89425.1|14214
1637830800000|2021-11-25 09:00:00|89565.8|89540.8|89600.8|89575.8|89738.5|89700|89554|89516.3|12294
1637834400000|2021-11-25 10:00:00|89602.4|89577.4|89679.2|89654.2|89751.9|89714.6|89563.1|89525.2|11503
1637838000000|2021-11-25 11:00:00|89679.1|89654.1|89676.2|89651.2|89812.5|89774.4|89632.3|89591.8|10714
1637841600000|2021-11-25 12:00:00|89677.5|89652.5|89788.7|89763.7|89807.2|89772.4|89635.4|89597.4|10255
1637845200000|2021-11-25 13:00:00|89786.5|89761.5|89664.9|89639.9|89795.6|89761.5|89621.7|89581.9|11151
1637848800000|2021-11-25 14:00:00|89665.2|89640.2|89574.9|89549.9|89704.9|89670.8|89535|89498.3|9753
1637852400000|2021-11-25 15:00:00|89575.5|89550.5|89655.4|89605.4|89665.8|89623.4|89484.9|89444|11271
1637856000000|2021-11-25 16:00:00|89658.4|89608.4|89635.9|89585.9|89674.9|89624.9|89509.8|89472.6|8467
1637859600000|2021-11-25 17:00:00|89636|89586|89656.4|89606.4|89661.2|89611.2|89572.2|89522.2|7503
1637863200000|2021-11-25 18:00:00|89656.3|89606.3|89664.7|89614.7|89689.9|89639.9|89631.6|89581.6|9162
1637866800000|2021-11-25 19:00:00|89662.7|89612.7|89640.7|89590.7|89676.9|89626.9|89632.6|89582.6|9808
1637870400000|2021-11-25 20:00:00|89638.8|89588.8|89670.3|89620.3|89687.5|89635.9|89630.5|89559|6568
1637874000000|2021-11-25 21:00:00|89670.1|89620.1|89867.7|89606.2|90074.3|89683.5|89645.6|89495.6|8468
1637877600000|2021-11-25 22:00:00|89854.7|89610.8|89885.4|89505.3|90029.5|89611.3|89783.5|89375.4|2559
1637881200000|2021-11-25 23:00:00|89893.3|89511.2|89924.2|89770.6|89968.7|89786|89701.4|89485.1|8356
1637884800000|2021-11-26 00:00:00|89925.2|89771.6|89937.6|89801.7|90212.4|89986.3|89808.7|89690.9|12343
1637888400000|2021-11-26 01:00:00|89938.6|89802.4|90029.6|89979.6|90075.3|90004.8|89846.4|89763.6|11078
1637892000000|2021-11-26 02:00:00|90030.5|89980.5|90134.5|90084.5|90250.2|90200.2|90013.4|89919.4|12979
1637895600000|2021-11-26 03:00:00|90134|90084|90199.4|90149.4|90221.9|90171.9|90119.5|90045.2|11755
1637899200000|2021-11-26 04:00:00|90199.5|90149.5|90181.6|90131.6|90234.4|90184.4|90158.9|90108.9|9659
1637902800000|2021-11-26 05:00:00|90181.2|90131.2|90506.5|90456.5|90538.1|90456.5|90161.4|90084.2|12773
1637906400000|2021-11-26 06:00:00|90505.7|90455.7|90639.7|90425.7|90781|90731|90388.4|90299.6|14410
1637910000000|2021-11-26 07:00:00|90630.1|90429.4|90658.5|90608.5|90659.2|90609.2|90336.3|90286.3|20552
1637913600000|2021-11-26 08:00:00|90658.3|90608.3|90576.1|90526.1|91114.8|91064.8|90488|90438|23242
1637917200000|2021-11-26 09:00:00|90572.1|90522.1|90741|90691|90778.8|90731.2|90383.4|90333.4|21008
1637920800000|2021-11-26 10:00:00|90741.5|90691.5|90497.6|90447.6|90771.6|90721.6|90299.3|90249.3|20565
1637924400000|2021-11-26 11:00:00|90499.6|90449.6|90262.7|90212.7|90525.4|90479.7|90101.5|90054.2|18969
1637928000000|2021-11-26 12:00:00|90263.9|90213.9|89941.2|89916.2|90268.6|90218.6|89851.9|89801.9|16228
1637931600000|2021-11-26 13:00:00|89940.3|89915.3|90267.8|90217.8|90339.4|90289.4|89939.8|89905.2|18210
1637935200000|2021-11-26 14:00:00|90267.9|90217.9|90356.1|90306.1|90542.6|90492.6|90144.7|90060.8|19589
1637938800000|2021-11-26 15:00:00|90355.4|90305.4|90896.8|90846.8|90920.7|90870.7|90355.4|90305.4|21041
1637942400000|2021-11-26 16:00:00|90896.1|90846.1|90901.1|90851.1|91017.4|90967.4|90740.1|90690.1|19358
1637946000000|2021-11-26 17:00:00|90899.8|90849.8|90841|90791|90958.9|90908.9|90700.6|90660.6|15802
1637949600000|2021-11-26 18:00:00|90840.6|90790.6|90910.2|90860.2|91049.8|90966.3|90744.2|90518.3|15784
1637953200000|2021-11-26 19:00:00|90913.2|90863.2|90861|90441.5|91005.3|90863.2|90660.7|90194.5|9137
1637956800000|2021-11-26 20:00:00|90848|90503.3|90911.8|90414.8|90975.7|90595.6|90613.6|90290.8|5742
1637960400000|2021-11-26 21:00:00|90900.6|90403.6|90985.3|90488.3|91185.6|90832.4|90804.8|90332.9|4365
1638133200000|2021-11-28 21:00:00|90993.3|90476.3|90993.3|90476.3|90993.3|90476.3|90993.3|90476.3|1
1638136800000|2021-11-28 22:00:00|90678.2|90156.2|90727.3|90230.3|90773.1|90276.1|90461.5|89964.5|789
1638140400000|2021-11-28 23:00:00|90691.4|90194.4|90790.6|90360.5|90994.2|90530.5|90684.4|90194.4|8707
1638144000000|2021-11-29 00:00:00|90790.9|90374.5|90278.9|90132.7|90828.9|90432.4|90174.9|89985.2|13388
1638147600000|2021-11-29 01:00:00|90282.4|90130.6|90255.8|90205.8|90441.8|90340|90184.6|90082.5|12984
1638151200000|2021-11-29 02:00:00|90254.2|90204.2|90237.3|90187.3|90394|90294.2|90232.1|90153.7|13891
1638154800000|2021-11-29 03:00:00|90237.6|90187.6|90273.5|90223.5|90293.5|90243.5|90220.1|90170.1|10671
1638158400000|2021-11-29 04:00:00|90273.3|90223.3|90321.6|90271.6|90338.2|90272.3|90208.1|90140.5|10686
1638162000000|2021-11-29 05:00:00|90321.2|90271.2|90321.4|90271.4|90509.8|90386.8|90254.8|90204.8|12533
1638165600000|2021-11-29 06:00:00|90321.5|90271.5|90273.8|90223.8|90437.1|90324.1|90270|90210.3|14878
1638169200000|2021-11-29 07:00:00|90275.5|90225.5|90533.8|90483.8|90535.2|90485.2|90272.4|90222.4|18816
1638172800000|2021-11-29 08:00:00|90533|90483|90867.1|90817.1|91109.9|91015.5|90470.3|90425.6|20800
1638176400000|2021-11-29 09:00:00|90866.7|90816.7|90921.7|90896.7|91009.1|90971.6|90578.3|90553.3|19442
1638180000000|2021-11-29 10:00:00|90921.9|90896.9|90774.8|90749.8|91076.8|91051.8|90747.4|90722.4|16712
1638183600000|2021-11-29 11:00:00|90774.7|90749.7|90666.8|90641.8|90779.5|90754.5|90514.4|90489.4|15063
1638187200000|2021-11-29 12:00:00|90670.8|90645.8|90653.3|90603.3|90808.9|90783.9|90465.6|90440.6|16026
1638190800000|2021-11-29 13:00:00|90652.9|90602.9|90577.4|90552.4|90667.6|90642.6|90463.8|90438.8|18592
1638194400000|2021-11-29 14:00:00|90578.9|90553.9|90445.1|90420.1|90586.9|90561.9|90390.1|90365.1|20087
1638198000000|2021-11-29 15:00:00|90445.4|90420.4|90484.4|90459.4|90596.1|90571.1|90295.4|90261.7|20476
1638201600000|2021-11-29 16:00:00|90483.9|90458.9|90588.8|90563.8|90621.8|90596.8|90450.3|90425.3|16364
1638205200000|2021-11-29 17:00:00|90588.7|90563.7|90395.6|90370.6|90619.8|90594.8|90364.4|90339.4|13887
1638208800000|2021-11-29 18:00:00|90395.7|90370.7|90418.2|90393.2|90438.7|90413.7|90346|90321|11607
1638212400000|2021-11-29 19:00:00|90418.4|90393.4|90483.7|90458.7|90556.7|90530|90416.4|90391.4|11969
1638216000000|2021-11-29 20:00:00|90483.6|90458.6|90411.6|90361.6|90483.6|90458.6|90337.6|90312.6|11315
1638219600000|2021-11-29 21:00:00|90412|90362|90272.4|90140|90431.7|90381.7|90217|90116.9|9555
1638223200000|2021-11-29 22:00:00|90293|90139.9|90294|90132.5|90396.3|90235.5|90237.3|90041.4|4898
1638226800000|2021-11-29 23:00:00|90290.5|90134.1|90160.7|90110.7|90334|90212|90120.1|90039.7|8040
1638230400000|2021-11-30 00:00:00|90160.6|90110.6|90182.5|90132.5|90234|90191.2|90150.7|90100.7|8859
1638234000000|2021-11-30 01:00:00|90182.8|90132.8|90104.8|90054.8|90199.3|90149.3|90089.1|90039.1|8779
1638237600000|2021-11-30 02:00:00|90105.8|90055.8|90073.7|90023.7|90127.8|90077.8|90061.6|90019.2|8017
1638241200000|2021-11-30 03:00:00|90074|90024|90111|90061|90119.9|90072.8|90062.6|90012.6|7788
1638244800000|2021-11-30 04:00:00|90110.8|90060.8|90127.3|90077.3|90134.2|90092.1|90094.4|90044.7|9519
1638248400000|2021-11-30 05:00:00|90127.4|90077.4|90904.8|90854.8|90947.9|90868.1|90119.3|90075.2|17920
1638252000000|2021-11-30 06:00:00|90906.7|90856.7|90841.2|90791.2|91208.4|91158.4|90631.1|90486.9|20287
1638255600000|2021-11-30 07:00:00|90841.5|90791.5|90589.3|90564.3|90877.6|90827.6|90556.1|90506.1|20863
1638259200000|2021-11-30 08:00:00|90588.5|90563.5|90727.2|90677.2|90935|90887.6|90220|90195|22728
1638262800000|2021-11-30 09:00:00|90727.5|90677.5|90497|90447|90796.4|90771.4|90420.2|90395.2|20677
1638266400000|2021-11-30 10:00:00|90492.6|90442.6|90715.8|90690.8|90717.5|90692.5|90478.8|90431.4|19303
1638270000000|2021-11-30 11:00:00|90716|90691|90592.1|90567.1|90825|90800|90567.9|90542.9|17236
1638273600000|2021-11-30 12:00:00|90590.9|90565.9|90458|90433|90640|90615|90415.9|90390.9|16525
1638277200000|2021-11-30 13:00:00|90457.4|90432.4|90497|90472|90678.1|90644.3|90390.3|90365.3|19236
1638280800000|2021-11-30 14:00:00|90496.1|90471.1|90506.2|90456.2|90570.3|90545.3|90382.1|90345.7|21015
1638284400000|2021-11-30 15:00:00|90505.8|90455.8|91141.3|91091.3|91330.8|91280.8|90346.8|90321.8|24414
1638288000000|2021-11-30 16:00:00|91141.6|91091.6|91107.7|91082.7|91314.8|91264.8|90998.6|90961.4|25144
1638291600000|2021-11-30 17:00:00|91106.2|91081.2|90820.7|90795.7|91173.7|91148.7|90698.7|90673.7|20820
1638295200000|2021-11-30 18:00:00|90820.5|90795.5|90672.7|90647.7|90876.9|90851.9|90629.3|90590|18194
1638298800000|2021-11-30 19:00:00|90672.3|90647.3|90657.4|90632.4|90748.6|90712.5|90518.8|90493.8|16758
1638302400000|2021-11-30 20:00:00|90658.2|90633.2|90565.1|90515.1|90754.4|90704.4|90496.7|90398.6|18068
1638306000000|2021-11-30 21:00:00|90565.3|90515.3|90504.7|90226|90872.9|90521.1|90377.7|89954.5|9183
1638309600000|2021-11-30 22:00:00|90508.5|90216.8|90550.4|90306|90748.7|90334.9|90447|90038.5|4789
1638313200000|2021-11-30 23:00:00|90506.6|90313.1|90577.3|90527.3|90669.6|90536.8|90408.9|90281|10081
1638316800000|2021-12-01 00:00:00|90576.4|90526.4|90513.8|90463.8|90658.9|90558.8|90505.4|90414|9799
1638320400000|2021-12-01 01:00:00|90511.9|90461.9|90521.3|90471.3|90598|90534.4|90437.6|90387.6|12596
1638324000000|2021-12-01 02:00:00|90521.6|90471.6|90455.7|90405.7|90612|90511|90441.9|90391.9|11115
1638327600000|2021-12-01 03:00:00|90454|90404|90349.7|90299.7|90456.3|90406.3|90320.7|90276.9|8871
1638331200000|2021-12-01 04:00:00|90349.9|90299.9|90247.4|90197.4|90386.2|90336.2|90217.7|90179.6|8017
1638334800000|2021-12-01 05:00:00|90246.2|90196.2|90158.5|90108.5|90255.8|90209.1|90152.1|90102.1|8514
1638338400000|2021-12-01 06:00:00|90157.1|90107.1|90167.4|90117.4|90194.9|90149|90108.3|90070.6|11357
1638342000000|2021-12-01 07:00:00|90167.8|90117.8|90342|90317|90534.6|90447.2|90119.2|90087.1|18677
1638345600000|2021-12-01 08:00:00|90341.9|90316.9|90438.2|90388.2|90550.8|90525.8|90125.7|90100.7|22144
1638349200000|2021-12-01 09:00:00|90435.9|90385.9|90254.2|90229.2|90441.8|90391.8|90115.9|90090.9|20549
1638352800000|2021-12-01 10:00:00|90253.8|90228.8|90407.4|90382.4|90534.6|90509.6|90230|90205|19005
1638356400000|2021-12-01 11:00:00|90406.3|90381.3|90428.7|90403.7|90465.6|90440.6|90289.2|90264.2|17235
1638360000000|2021-12-01 12:00:00|90430.3|90405.3|90354.4|90329.4|90482.4|90457.4|90250|90225|16899
1638363600000|2021-12-01 13:00:00|90352.8|90327.8|90318.5|90293.5|90468.6|90431.4|90215.9|90190.9|19298
1638367200000|2021-12-01 14:00:00|90318.6|90293.6|90316.6|90266.6|90458.5|90433.5|90254.1|90229.1|20314
1638370800000|2021-12-01 15:00:00|90315.5|90265.5|90352.2|90327.2|90428.9|90401.8|90255.5|90227.4|22026
1638374400000|2021-12-01 16:00:00|90354.5|90329.5|90624.9|90599.9|90634.8|90603.2|90235.2|90210.2|20570
1638378000000|2021-12-01 17:00:00|90624.4|90599.4|90765.1|90740.1|90767.6|90740.4|90552.1|90516.8|17048
1638381600000|2021-12-01 18:00:00|90763.5|90738.5|90878.6|90828.6|91078.6|91037.6|90706.8|90676.3|17154
1638385200000|2021-12-01 19:00:00|90878.2|90828.2|91012.9|90987.9|91136.1|91094.5|90855.2|90828.2|15429
1638388800000|2021-12-01 20:00:00|91012.5|90987.5|91270.6|91245.6|91284.5|91248.4|91005.6|90966.9|15844
1638392400000|2021-12-01 21:00:00|91275.3|91250.3|91216.3|91166.3|91287.8|91250.3|91189.4|91155.9|2579
1638396000000|2021-12-01 22:00:00|91224.7|90727.7|91269.7|90772.7|91338.2|90841.2|91172.8|90675.8|370
1638399600000|2021-12-01 23:00:00|91253.1|90756.1|91250|90764.1|91325.6|90899.6|90981.5|90484.5|5957
1638403200000|2021-12-02 00:00:00|91248.4|90767|91018.6|90968.6|91292.4|90991|90859.8|90681.9|11275
1638406800000|2021-12-02 01:00:00|91017.7|90967.7|90901.1|90851.1|91019.1|90969.1|90878.3|90828.3|11140
1638410400000|2021-12-02 02:00:00|90900.5|90850.5|90825.2|90775.2|90915.8|90865.8|90642.7|90592.7|11334
1638414000000|2021-12-02 03:00:00|90825.4|90775.4|90812|90762|90876.8|90816.1|90684.5|90604.6|10309
1638417600000|2021-12-02 04:00:00|90813.5|90763.5|90833.2|90783.2|90854.6|90804.6|90732.4|90682.4|8288
1638421200000|2021-12-02 05:00:00|90833.4|90783.4|90881.5|90831.5|90921.5|90871.5|90825.2|90775.2|8535
1638424800000|2021-12-02 06:00:00|90878.8|90828.8|90717.9|90692.9|90878.8|90833.1|90676.9|90637.7|10788
1638428400000|2021-12-02 07:00:00|90727.8|90677.8|90915.6|90890.6|90945.9|90915.8|90633.7|90608.7|18187
1638432000000|2021-12-02 08:00:00|90916|90891|90622.8|90597.8|91036.4|91011.4|90565.3|90540.3|20150
1638435600000|2021-12-02 09:00:00|90626.7|90601.7|90635.2|90610.2|90793.1|90768.1|90565|90540|19074
1638439200000|2021-12-02 10:00:00|90634|90609|90708.2|90683.2|90955.1|90930.1|90605.4|90580.4|20679
1638442800000|2021-12-02 11:00:00|90707.9|90682.9|90719.7|90694.7|90820.2|90795.2|90655.8|90630.8|18178
1638446400000|2021-12-02 12:00:00|90718.9|90693.9|90786.9|90761.9|90999.4|90974.4|90678.2|90653.2|19819
1638450000000|2021-12-02 13:00:00|90786.1|90761.1|90879.8|90854.8|90966.9|90941.9|90730.2|90705.2|20333
1638453600000|2021-12-02 14:00:00|90881.6|90856.6|90892.7|90867.7|91154.6|91129.6|90821.9|90796.9|23267
1638457200000|2021-12-02 15:00:00|90895.5|90870.5|90932|90907|91064.9|91039.9|90801.6|90776.6|22514
1638460800000|2021-12-02 16:00:00|90933.9|90908.9|90920.5|90895.5|91061|91011|90861.4|90836.4|21030
1638464400000|2021-12-02 17:00:00|90921.4|90896.4|91012.2|90987.2|91014|90989|90869.1|90844.1|18971
1638468000000|2021-12-02 18:00:00|91012.9|90987.9|91002.2|90977.2|91180.1|91155.1|90977.4|90952.4|16303
1638471600000|2021-12-02 19:00:00|91002.9|90977.9|91017.3|90992.3|91019.7|90994.7|90929.6|90904.6|12496
1638475200000|2021-12-02 20:00:00|91015|90990|91048.2|90998.2|91167.3|91048.6|90892|90852.2|13418
1638478800000|2021-12-02 21:00:00|91044.6|90994.6|91031.8|90819.7|91223|91014.5|90934.7|90819|13432
1638482400000|2021-12-02 22:00:00|91146|90792.6|91139.8|90766.4|91313.1|90860.8|91027|90689.4|2577
1638486000000|2021-12-02 23:00:00|91148|90769.6|91049.8|90881.4|91172.5|90957.3|90955|90680.6|8326
1638489600000|2021-12-03 00:00:00|91049.9|90879.2|91105.9|91055.9|91151|91063.9|91013.5|90874.5|8452
1638493200000|2021-12-03 01:00:00|91105.6|91055.6|91291.8|91241.8|91328.7|91278.7|91103.8|91040.2|11275
1638496800000|2021-12-03 02:00:00|91292|91242|91310.9|91260.9|91363.3|91313.3|91267.1|91217.1|10862
1638500400000|2021-12-03 03:00:00|91310.8|91260.8|91177.1|91127.1|91311.6|91261.6|91165.3|91115.3|8977
1638504000000|2021-12-03 04:00:00|91177.3|91127.3|91109.7|91059.7|91186.1|91136.1|91106.9|91056.9|7659
1638507600000|2021-12-03 05:00:00|91109.8|91059.8|90987.9|90937.9|91109.9|91059.9|90965.6|90915.6|8248
1638511200000|2021-12-03 06:00:00|90989.5|90939.5|91531.7|91481.7|91561.3|91511.3|90956.2|90916.2|9689
1638514800000|2021-12-03 07:00:00|91532.3|91482.3|91213.6|91188.6|91540|91501.3|91180.9|91155.9|17503
1638518400000|2021-12-03 08:00:00|91214.5|91189.5|91133.2|91083.2|91227.7|91202.7|90944.1|90919.1|19695
1638522000000|2021-12-03 09:00:00|91133.5|91083.5|91130.5|91080.5|91259|91234|91076.5|91051.5|18543
1638525600000|2021-12-03 10:00:00|91130.7|91080.7|91191.4|91166.4|91253.6|91228.6|91056.9|91031.9|18958
1638529200000|2021-12-03 11:00:00|91191.8|91166.8|91049.8|91024.8|91241.3|91216.3|91024.8|90999.8|18215
1638532800000|2021-12-03 12:00:00|91047.9|91022.9|91033.1|91008.1|91145.1|91120.1|90958.9|90933.9|17151
1638536400000|2021-12-03 13:00:00|91033.6|91008.6|91003.3|90978.3|91428.2|91227.9|90736.3|90686.3|22257
1638540000000|2021-12-03 14:00:00|91004.5|90979.5|91472.8|91422.8|91591.5|91566.5|90994.1|90969.1|24321
1638543600000|2021-12-03 15:00:00|91472.1|91422.1|91801.2|91776.2|91909|91884|91472.1|91422.1|23818
1638547200000|2021-12-03 16:00:00|91801.1|91776.1|91879.7|91854.7|91938.5|91903.8|91673.2|91635.2|22362
1638550800000|2021-12-03 17:00:00|91878.3|91853.3|91797.4|91772.4|91925.3|91900.3|91696|91671|17211
1638554400000|2021-12-03 18:00:00|91797.3|91772.3|91757.4|91732.4|91838.6|91813.6|91719.9|91690.8|15853
1638558000000|2021-12-03 19:00:00|91756.9|91731.9|91887.6|91862.6|91888.6|91863.6|91735.4|91703.5|13849
1638561600000|2021-12-03 20:00:00|91886.7|91861.7|91814.4|91764.4|91978.5|91940.9|91796|91750.6|13236
1638565200000|2021-12-03 21:00:00|91814.6|91764.6|91844.4|91794.4|92060.1|91881.4|91787.5|91563.1|5750
1638738000000|2021-12-05 21:00:00|91849|91779|91997|91927|92235|91955.8|91831.4|91597.6|244
1638741600000|2021-12-05 22:00:00|91997.3|91927.3|91991.7|91560.3|92249.5|91966.5|91887.5|91390.5|1602
1638745200000|2021-12-05 23:00:00|91995.5|91562.7|91720.6|91579.7|92041.1|91738|91654.5|91526.7|9114
1638748800000|2021-12-06 00:00:00|91719.2|91580.3|91651.5|91601.5|91733.8|91639.1|91499.6|91381|15883
1638752400000|2021-12-06 01:00:00|91652.8|91602.8|91689.9|91564.2|91730.4|91648.1|91621.7|91481.8|10329
1638756000000|2021-12-06 02:00:00|91690.7|91563.6|91684.8|91634.8|91710.7|91643.1|91647|91553.6|8940
1638759600000|2021-12-06 03:00:00|91684.9|91634.9|91679.3|91629.3|91700.6|91650.6|91658.7|91608.7|8555
1638763200000|2021-12-06 04:00:00|91680|91630|91679.7|91629.7|91690.4|91640.4|91666.9|91616.9|7790
1638766800000|2021-12-06 05:00:00|91679.3|91629.3|91747.4|91697.4|91751.3|91701.3|91669.2|91619.2|7177
1638770400000|2021-12-06 06:00:00|91747.5|91697.5|91809.6|91759.6|91845.5|91811.3|91610.2|91560.2|12502
1638774000000|2021-12-06 07:00:00|91803.6|91753.6|91885.3|91860.3|91887.1|91862.1|91659.1|91622.1|14665
1638777600000|2021-12-06 08:00:00|91885.5|91860.5|91576.3|91551.3|91885.5|91860.5|91533.4|91508.4|17418
1638781200000|2021-12-06 09:00:00|91576.2|91551.2|91420.9|91395.9|91595.2|91570.2|91314.5|91289.5|17646
1638784800000|2021-12-06 10:00:00|91419.2|91394.2|91361.1|91336.1|91479.4|91454.4|91328.6|91303.6|15484
1638788400000|2021-12-06 11:00:00|91361.5|91336.5|91341.1|91316.1|91405.2|91380.2|91250.7|91225.7|15408
1638792000000|2021-12-06 12:00:00|91340.4|91315.4|91351.3|91326.3|91431.1|91406.1|91285.2|91260.2|16265
1638795600000|2021-12-06 13:00:00|91351.9|91326.9|91108.7|91083.7|91357.7|91332.7|91107.2|91082.2|17092
1638799200000|2021-12-06 14:00:00|91109|91084|91086.9|91061.9|91406.7|91381.7|91007.2|90982.2|20739
1638802800000|2021-12-06 15:00:00|91086.6|91061.6|91177.4|91152.4|91292.7|91267.7|90995.2|90970.2|21696
1638806400000|2021-12-06 16:00:00|91176.3|91151.3|91225.6|91200.6|91249.7|91224.7|91105|91080|17922
1638810000000|2021-12-06 17:00:00|91225.9|91200.9|91070.8|91045.8|91226.3|91201.3|91054.8|91029.8|17168
1638813600000|2021-12-06 18:00:00|91070.3|91045.3|90953.7|90928.7|91074.9|91049.9|90929.1|90900.9|12219
1638817200000|2021-12-06 19:00:00|90954.3|90929.3|91003|90978|91008.7|90981.4|90923.7|90898.7|11372
1638820800000|2021-12-06 20:00:00|91002.9|90977.9|90985.2|90935.2|91044.2|91019.2|90956.9|90911.9|12676
1638824400000|2021-12-06 21:00:00|90985.8|90935.8|91039|90791.7|91161.2|90962.8|90906.7|90754.2|12544
1638828000000|2021-12-06 22:00:00|91223.7|90726.7|91118.8|90847.7|91272|90893|91056.9|90663.2|3353
1638831600000|2021-12-06 23:00:00|91109.8|90844.6|91050.7|90923.3|91415.1|90989.7|90965.5|90747.2|7077
1638835200000|2021-12-07 00:00:00|91052.4|90921.2|91038|90988|91091.3|91015.2|90994.1|90893.2|7602
1638838800000|2021-12-07 01:00:00|91038.8|90988.8|90989.3|90939.3|91111.7|91038.1|90979.4|90929.4|10074
1638842400000|2021-12-07 02:00:00|90986.7|90936.7|90944|90894|90998|90959|90928.2|90878.2|9587
1638846000000|2021-12-07 03:00:00|90944.1|90894.1|90897.4|90847.4|90969|90919|90883.8|90833.8|10972
1638849600000|2021-12-07 04:00:00|90898.7|90848.7|90834.8|90784.8|90910.3|90860.3|90741.7|90658.7|10903
1638853200000|2021-12-07 05:00:00|90834.5|90784.5|90699|90649|90840.4|90790.4|90669.8|90619.8|9498
1638856800000|2021-12-07 06:00:00|90699.4|90649.4|90583.4|90533.4|90769.5|90719.5|90546.3|90521.3|11401
1638860400000|2021-12-07 07:00:00|90583.8|90533.8|90590.7|90565.7|90599.2|90574.2|90481.7|90456.7|14158
1638864000000|2021-12-07 08:00:00|90590.4|90565.4|90485|90460|90604|90579|90293.7|90268.7|18263
1638867600000|2021-12-07 09:00:00|90485.7|90460.7|90551|90526|90805.6|90780.6|90485.7|90460.7|17188
1638871200000|2021-12-07 10:00:00|90550.3|90525.3|90600.8|90575.8|90673.6|90639|90522.2|90497.2|15560
1638874800000|2021-12-07 11:00:00|90599.6|90574.6|90541.2|90516.2|90613.4|90588.4|90453.5|90428.5|6802
1638738000000|2021-12-05 21:00:00|91849|91779|91997|91927|92235|91955.8|91831.4|91597.6|244
1638741600000|2021-12-05 22:00:00|91997.3|91927.3|91991.7|91560.3|92249.5|91966.5|91887.5|91390.5|1602
1638745200000|2021-12-05 23:00:00|91995.5|91562.7|91720.6|91579.7|92041.1|91738|91654.5|91526.7|9114
1638748800000|2021-12-06 00:00:00|91719.2|91580.3|91651.5|91601.5|91733.8|91639.1|91499.6|91381|15883
1638752400000|2021-12-06 01:00:00|91652.8|91602.8|91689.9|91564.2|91730.4|91648.1|91621.7|91481.8|10329
1638756000000|2021-12-06 02:00:00|91690.7|91563.6|91684.8|91634.8|91710.7|91643.1|91647|91553.6|8940
1638759600000|2021-12-06 03:00:00|91684.9|91634.9|91679.3|91629.3|91700.6|91650.6|91658.7|91608.7|8555
1638763200000|2021-12-06 04:00:00|91680|91630|91679.7|91629.7|91690.4|91640.4|91666.9|91616.9|7790
1638766800000|2021-12-06 05:00:00|91679.3|91629.3|91747.4|91697.4|91751.3|91701.3|91669.2|91619.2|7177
1638770400000|2021-12-06 06:00:00|91747.5|91697.5|91809.6|91759.6|91845.5|91811.3|91610.2|91560.2|12502
1638774000000|2021-12-06 07:00:00|91803.6|91753.6|91885.3|91860.3|91887.1|91862.1|91659.1|91622.1|14665
1638777600000|2021-12-06 08:00:00|91885.5|91860.5|91576.3|91551.3|91885.5|91860.5|91533.4|91508.4|17418
1638781200000|2021-12-06 09:00:00|91576.2|91551.2|91420.9|91395.9|91595.2|91570.2|91314.5|91289.5|17646
1638784800000|2021-12-06 10:00:00|91419.2|91394.2|91361.1|91336.1|91479.4|91454.4|91328.6|91303.6|15484
1638788400000|2021-12-06 11:00:00|91361.5|91336.5|91341.1|91316.1|91405.2|91380.2|91250.7|91225.7|15408
1638792000000|2021-12-06 12:00:00|91340.4|91315.4|91351.3|91326.3|91431.1|91406.1|91285.2|91260.2|16265
1638795600000|2021-12-06 13:00:00|91351.9|91326.9|91108.7|91083.7|91357.7|91332.7|91107.2|91082.2|17092
1638799200000|2021-12-06 14:00:00|91109|91084|91086.9|91061.9|91406.7|91381.7|91007.2|90982.2|20739
1638802800000|2021-12-06 15:00:00|91086.6|91061.6|91177.4|91152.4|91292.7|91267.7|90995.2|90970.2|21696
1638806400000|2021-12-06 16:00:00|91176.3|91151.3|91225.6|91200.6|91249.7|91224.7|91105|91080|17922
1638810000000|2021-12-06 17:00:00|91225.9|91200.9|91070.8|91045.8|91226.3|91201.3|91054.8|91029.8|17168
1638813600000|2021-12-06 18:00:00|91070.3|91045.3|90953.7|90928.7|91074.9|91049.9|90929.1|90900.9|12219
1638817200000|2021-12-06 19:00:00|90954.3|90929.3|91003|90978|91008.7|90981.4|90923.7|90898.7|11372
1638820800000|2021-12-06 20:00:00|91002.9|90977.9|90985.2|90935.2|91044.2|91019.2|90956.9|90911.9|12676
1638824400000|2021-12-06 21:00:00|90985.8|90935.8|91039|90791.7|91161.2|90962.8|90906.7|90754.2|12544
1638828000000|2021-12-06 22:00:00|91223.7|90726.7|91118.8|90847.7|91272|90893|91056.9|90663.2|3353
1638831600000|2021-12-06 23:00:00|91109.8|90844.6|91050.7|90923.3|91415.1|90989.7|90965.5|90747.2|7077
1638835200000|2021-12-07 00:00:00|91052.4|90921.2|91038|90988|91091.3|91015.2|90994.1|90893.2|7602
1638838800000|2021-12-07 01:00:00|91038.8|90988.8|90989.3|90939.3|91111.7|91038.1|90979.4|90929.4|10074
1638842400000|2021-12-07 02:00:00|90986.7|90936.7|90944|90894|90998|90959|90928.2|90878.2|9587
1638846000000|2021-12-07 03:00:00|90944.1|90894.1|90897.4|90847.4|90969|90919|90883.8|90833.8|10972
1638849600000|2021-12-07 04:00:00|90898.7|90848.7|90834.8|90784.8|90910.3|90860.3|90741.7|90658.7|10903
1638853200000|2021-12-07 05:00:00|90834.5|90784.5|90699|90649|90840.4|90790.4|90669.8|90619.8|9498
1638856800000|2021-12-07 06:00:00|90699.4|90649.4|90583.4|90533.4|90769.5|90719.5|90546.3|90521.3|11401
1638860400000|2021-12-07 07:00:00|90583.8|90533.8|90590.7|90565.7|90599.2|90574.2|90481.7|90456.7|14158
1638864000000|2021-12-07 08:00:00|90590.4|90565.4|90485|90460|90604|90579|90293.7|90268.7|18263
1638867600000|2021-12-07 09:00:00|90485.7|90460.7|90551|90526|90805.6|90780.6|90485.7|90460.7|17188
1638871200000|2021-12-07 10:00:00|90550.3|90525.3|90600.8|90575.8|90673.6|90639|90522.2|90497.2|15560
1638874800000|2021-12-07 11:00:00|90599.6|90574.6|90541.2|90516.2|90613.4|90588.4|90453.5|90428.5|6802
1638878400000|2021-12-07 12:00:00|90577.8|90552.8|90529.4|90504.4|90671.9|90646.9|90439.6|90414.6|16811
1638882000000|2021-12-07 13:00:00|90527.1|90502.1|90721.5|90696.5|90855.2|90830.2|90523.7|90498.7|20773
1638885600000|2021-12-07 14:00:00|90721.8|90696.8|90449|90424|90755.8|90730.8|90442.9|90417.9|19081
1638889200000|2021-12-07 15:00:00|90443.7|90418.7|90352.2|90327.2|90493.8|90468.8|90300.3|90275.3|20106
1638892800000|2021-12-07 16:00:00|90353.5|90328.5|90366.9|90341.9|90450|90425|90264.2|90239.2|17283
1638896400000|2021-12-07 17:00:00|90367.7|90342.7|90425.4|90400.4|90475.2|90450.2|90338.6|90313.6|14073
1638900000000|2021-12-07 18:00:00|90425.6|90400.6|90362.2|90337.2|90446.9|90421.9|90349|90324|12743
1638903600000|2021-12-07 19:00:00|90362|90337|90328.4|90303.4|90389.2|90364.2|90317.2|90292.2|11873
1638907200000|2021-12-07 20:00:00|90328.3|90303.3|90287.1|90262.1|90479.6|90397.4|90272.8|90247.4|11918
1638910800000|2021-12-07 21:00:00|90287.3|90262.3|90339.2|90102.4|90339.2|90264.1|90140.2|90065.5|10612
1638914400000|2021-12-07 22:00:00|90378.7|90055.7|90319.3|89995.8|90701|90204|90291.3|89864.5|1865
1638918000000|2021-12-07 23:00:00|90316.6|89987.7|90191.5|90059.5|90669.5|90172.5|90136|89972.3|5807
1638921600000|2021-12-08 00:00:00|90191.8|90056.4|90094.5|90044.5|90218|90144.8|90064.2|89972.2|7376
1638925200000|2021-12-08 01:00:00|90095.4|90045.4|90053.5|90003.5|90142.3|90092.3|90042.2|89992.2|9538
1638928800000|2021-12-08 02:00:00|90052.4|90002.4|89961.8|89911.8|90057.4|90007.4|89956.4|89876.9|9709
1638932400000|2021-12-08 03:00:00|89962.1|89912.1|90002.5|89952.5|90022.2|89972.2|89944.7|89835.8|7963
1638936000000|2021-12-08 04:00:00|90002.9|89952.9|90008.3|89958.3|90018.8|89968.8|89979.1|89929.1|7178
1638939600000|2021-12-08 05:00:00|90008.6|89958.6|90018.4|89968.4|90037.1|89987.1|89974.9|89924.9|8196
1638943200000|2021-12-08 06:00:00|90018.5|89968.5|90061.2|90036.2|90082|90049.1|90007.9|89968.5|9310
1638946800000|2021-12-08 07:00:00|90059|90034|90072.4|90047.4|90172.6|90147.6|90011.9|89986.9|13534
1638950400000|2021-12-08 08:00:00|90072.8|90047.8|89726.2|89701.2|90084.2|90059.2|89696|89671|18136
1638954000000|2021-12-08 09:00:00|89726.9|89701.9|89708.6|89683.6|89779.9|89754.9|89615.2|89590.2|17317
1638957600000|2021-12-08 10:00:00|89708.9|89683.9|89889.8|89864.8|89891.6|89866.6|89564.4|89539.4|17571
1638961200000|2021-12-08 11:00:00|89889.5|89864.5|89585.3|89560.3|89988.1|89963.1|89528.9|89503.9|18307
1638964800000|2021-12-08 12:00:00|89585.4|89560.4|89437.4|89412.4|89795.2|89770.2|89420.8|89395.8|20638
1638968400000|2021-12-08 13:00:00|89437.2|89412.2|89190|89165|89486.5|89461.5|89180|89155|20073
1638972000000|2021-12-08 14:00:00|89190.4|89165.4|89089.5|89064.5|89365.1|89340.1|89063|89029.6|19697
1638975600000|2021-12-08 15:00:00|89089.7|89064.7|88980.8|88955.8|89110.1|89085.1|88865.9|88840.9|21526
1638979200000|2021-12-08 16:00:00|88981.2|88956.2|88906.7|88881.7|89043.2|89018.2|88773.4|88748.4|16947
1638982800000|2021-12-08 17:00:00|88905.6|88880.6|88790.2|88765.2|88915.9|88890.9|88737.3|88712.3|12775
1638986400000|2021-12-08 18:00:00|88794.1|88769.1|88816.8|88791.8|88847|88822|88746|88721|12019
1638990000000|2021-12-08 19:00:00|88816.9|88791.9|88797.9|88772.9|88838.1|88813.1|88778.9|88753.9|11155
1638993600000|2021-12-08 20:00:00|88795.5|88770.5|88673.4|88648.4|88804.4|88779.4|88632.5|88607.5|11979
1638997200000|2021-12-08 21:00:00|88673.6|88648.6|88937.1|88668.6|88996.3|88729|88662.9|88633.4|9966
1639000800000|2021-12-08 22:00:00|89032|88625.7|89061.2|88683.3|89243.9|88746.9|88977.2|88527.5|5770
1639004400000|2021-12-08 23:00:00|89065.8|88685.7|88795.2|88745.2|89079.3|88778.7|88785.9|88651.1|15564
1639008000000|2021-12-09 00:00:00|88794.6|88744.6|88866.1|88816.1|88909.4|88843.1|88789.1|88714.6|8458
1639011600000|2021-12-09 01:00:00|88866|88816|88946.6|88896.6|89020.3|88960.9|88854.2|88782.5|11286
1639015200000|2021-12-09 02:00:00|88947.1|88897.1|88849.7|88799.7|88955.5|88905.5|88816.4|88766.4|9564
1639018800000|2021-12-09 03:00:00|88849.9|88799.9|88818.8|88768.8|88863|88813|88792|88742|10262
1639022400000|2021-12-09 04:00:00|88818.6|88768.6|88811|88761|88851.3|88801.3|88790.2|88740.2|6101
1639026000000|2021-12-09 05:00:00|88809.2|88759.2|88890.4|88840.4|88890.8|88840.8|88809.2|88759.2|6960
1639029600000|2021-12-09 06:00:00|88890.6|88840.6|88839.3|88789.3|88890.6|88840.6|88812.1|88772|7921
1639033200000|2021-12-09 07:00:00|88837.5|88787.5|88985.5|88960.5|88988.9|88963.9|88811.1|88773.6|14225
1639036800000|2021-12-09 08:00:00|88986|88961|89311.8|89286.8|89385.4|89360.4|88957.7|88932.7|16885
1639040400000|2021-12-09 09:00:00|89305.6|89280.6|89396.7|89371.7|89478.9|89453.9|89261.6|89236.6|16038
1639044000000|2021-12-09 10:00:00|89396.4|89371.4|89526.7|89501.7|89578.2|89553.2|89390|89365|14772
1639047600000|2021-12-09 11:00:00|89526.6|89501.6|89723.7|89698.7|89825|89800|89485.8|89460.8|15431
1639051200000|2021-12-09 12:00:00|89724.8|89699.8|89635.2|89610.2|89807.9|89782.9|89607.6|89582.6|14616
1639054800000|2021-12-09 13:00:00|89632.5|89607.5|90024.1|89999.1|90092.3|90067.3|89632.5|89607.5|18548
1639058400000|2021-12-09 14:00:00|90024.2|89999.2|90046.6|90021.6|90125.6|90100.6|89800.2|89775.2|18968
1639062000000|2021-12-09 15:00:00|90044.5|90019.5|90346.5|90321.5|90375.6|90350.6|90027.6|90002.6|20487
1639065600000|2021-12-09 16:00:00|90348.7|90323.7|90052.6|90027.6|90351.4|90326.4|89955.4|89930.4|16217
1639069200000|2021-12-09 17:00:00|90052.7|90027.7|89873.6|89848.6|90055.3|90030.3|89857.1|89832.1|11179
1639072800000|2021-12-09 18:00:00|89874.2|89849.2|89899.2|89874.2|89995.3|89970.3|89866.4|89841.4|13911
1639076400000|2021-12-09 19:00:00|89898.7|89873.7|90054.8|90029.8|90057|90032|89874.7|89849.7|11615
1639080000000|2021-12-09 20:00:00|90055.1|90030.1|90024.2|89999.2|90123.5|90097.2|90017.9|89987.6|10940
1639083600000|2021-12-09 21:00:00|90023.6|89998.6|90037.6|89834.1|90081.7|90013.9|89949.7|89738.2|10207
1639087200000|2021-12-09 22:00:00|90037.7|89834.5|90156.5|89937.3|90273.8|89972.2|90037.7|89760.9|3070
1639090800000|2021-12-09 23:00:00|90153.7|89940|89991.1|89941.1|90171.2|89976.9|89981.2|89870|6729
1639094400000|2021-12-10 00:00:00|89991.3|89941.3|90069.6|90019.6|90083.2|90033.2|89977.5|89933.7|10716
1639098000000|2021-12-10 01:00:00|90071.5|90021.5|89999.9|89949.9|90139.8|90089.8|89939.2|89889.2|10781
1639101600000|2021-12-10 02:00:00|89999.7|89949.7|89901.4|89851.4|90005.3|89955.3|89897.3|89847.3|7471
1639105200000|2021-12-10 03:00:00|89900.7|89850.7|89878.9|89828.9|89917.5|89867.5|89840.6|89790.6|7507
1639108800000|2021-12-10 04:00:00|89878.8|89828.8|89926.1|89876.1|89956.6|89906.6|89878.8|89828.8|8250
1639112400000|2021-12-10 05:00:00|89926.5|89876.5|90023.8|89973.8|90024.9|89975.5|89921|89871|11514
1639116000000|2021-12-10 06:00:00|90023.3|89973.3|89955.3|89813.4|90089.2|90051.9|89828|89786.9|14674
1639119600000|2021-12-10 07:00:00|89963|89806.6|89914.4|89889.4|90067.2|90038.7|89731|89617.9|17344
1639123200000|2021-12-10 08:00:00|89914.7|89889.7|89866.7|89841.7|89999.1|89974.1|89847|89822|16269
1639126800000|2021-12-10 09:00:00|89867|89842|89921.1|89896.1|90046.5|90021.5|89852.7|89827.7|15286
1639130400000|2021-12-10 10:00:00|89921|89896|90027.7|90002.7|90079.6|90054.6|89871.6|89846.6|14705
1639134000000|2021-12-10 11:00:00|90027.5|90002.5|89923.6|89898.6|90048.7|90023.7|89842.2|89817.2|13361
1639137600000|2021-12-10 12:00:00|89923.2|89898.2|89821.6|89796.6|89929.5|89904.5|89811.5|89786.5|14345
1639141200000|2021-12-10 13:00:00|89824.6|89799.6|89603.2|89578.2|90055|90005|89432.8|89407.8|20407
1639144800000|2021-12-10 14:00:00|89601.9|89576.9|89931.7|89881.7|90051.3|90026.3|89538.7|89513.7|21956
1639148400000|2021-12-10 15:00:00|89932.8|89882.8|89536.7|89511.7|89933.3|89902.6|89499.7|89474.7|22051
1639152000000|2021-12-10 16:00:00|89535.5|89510.5|89554.2|89529.2|89732|89707|89419.7|89392.3|19262
1639155600000|2021-12-10 17:00:00|89551.9|89526.9|89503.5|89478.5|89614.4|89581|89472.5|89435.8|12422
1639159200000|2021-12-10 18:00:00|89504|89479|89506.2|89481.2|89513.5|89488.5|89442.3|89417.3|9175
1639162800000|2021-12-10 19:00:00|89505|89480|89559.9|89534.9|89563.2|89538.2|89470.8|89445.8|9410
1639166400000|2021-12-10 20:00:00|89558.3|89533.3|89448.2|89423.2|89583.2|89549.3|89433|89408|8058
1639170000000|2021-12-10 21:00:00|89447.5|89422.5|89434|89384|89487|89446.8|89358|89308|4255
1639342800000|2021-12-12 21:00:00|89860.3|89342.5|89593.4|89523.4|89887.5|89529.3|89577.6|89299.6|48
1639346400000|2021-12-12 22:00:00|89594.3|89524.3|89646.2|89420.3|89873.1|89585.6|89594.1|89252.6|1713
1639350000000|2021-12-12 23:00:00|89707.5|89536.7|89482.6|89432.6|89772.3|89539.7|89454.8|89327.7|14625
1639353600000|2021-12-13 00:00:00|89481.3|89431.3|89490.2|89440.2|89516|89466|89438.4|89401|17469
1639357200000|2021-12-13 01:00:00|89490.5|89440.5|89442.3|89392.3|89532.8|89493.5|89374.7|89324.7|8943
1639360800000|2021-12-13 02:00:00|89442.9|89392.9|89543.9|89493.9|89546.3|89502.6|89430.6|89380.7|9165
1639364400000|2021-12-13 03:00:00|89538.9|89488.9|89513.7|89463.7|89558|89518.1|89496.5|89455.3|7438
1639368000000|2021-12-13 04:00:00|89511.7|89461.7|89468.1|89418.1|89528.9|89484.1|89447.9|89399.5|7977
1639371600000|2021-12-13 05:00:00|89466.6|89416.6|89442.2|89392.2|89477|89430.8|89409.6|89372.2|6191
1639375200000|2021-12-13 06:00:00|89442.6|89392.6|89503.7|89478.7|89513|89481.2|89421|89384.9|11021
1639378800000|2021-12-13 07:00:00|89502.9|89477.9|89717.6|89692.6|89801.3|89776.3|89498.5|89473.5|14089
1639382400000|2021-12-13 08:00:00|89715.5|89690.5|89927.4|89902.4|89942.6|89917.6|89616.4|89591.4|17368
1639386000000|2021-12-13 09:00:00|89927.2|89902.2|89961.4|89936.4|90047.6|90022.6|89844.6|89819.6|17135
1639389600000|2021-12-13 10:00:00|89961.5|89936.5|89940.2|89915.2|90009.7|89984.7|89899.8|89874.8|14726
1639393200000|2021-12-13 11:00:00|89940.3|89915.3|90012|89987|90121.2|90083.3|89818.7|89793.7|14477
1639396800000|2021-12-13 12:00:00|90012.1|89987.1|90111.3|90086.3|90115.6|90090.6|89948|89923|17409
1639400400000|2021-12-13 13:00:00|90112.5|90087.5|89958.4|89933.4|90202.9|90177.9|89878.6|89853.6|17852
1639404000000|2021-12-13 14:00:00|89958.3|89933.3|90187.8|90162.8|90221.6|90196.6|89923.6|89898.6|19389
1639407600000|2021-12-13 15:00:00|90186.8|90161.8|90718.2|90693.2|90748.1|90723.1|90184.5|90159.5|21313
1639411200000|2021-12-13 16:00:00|90719.8|90694.8|90514.6|90489.6|90778.7|90753.7|90514.6|90489.6|17891
1639414800000|2021-12-13 17:00:00|90513.1|90488.1|90571.4|90546.4|90598.6|90573.6|90509.4|90484.4|12742
1639418400000|2021-12-13 18:00:00|90572.7|90547.7|90480.6|90455.6|90596.1|90571.1|90463.4|90438.4|11608
1639422000000|2021-12-13 19:00:00|90482.8|90457.8|90416.8|90366.8|90497.5|90472.5|90392|90349.1|11813
1639425600000|2021-12-13 20:00:00|90415.4|90365.4|90520.6|90470.6|90531.5|90481.5|90329.6|90279.6|12928
1639429200000|2021-12-13 21:00:00|90521.4|90471.4|90537.4|90354.6|90561.4|90493.9|90435.9|90349.1|10840
1639432800000|2021-12-13 22:00:00|90573.2|90320.1|90665.5|90438.8|90773.8|90466|90573.2|90199.3|3438
1639436400000|2021-12-13 23:00:00|90670.1|90440.2|90522.5|90472.5|90697.2|90503.8|90480.2|90368|7719
1639440000000|2021-12-14 00:00:00|90522.3|90472.3|90558.8|90508.8|90606.1|90544.1|90497.5|90447.5|7475
1639443600000|2021-12-14 01:00:00|90557.2|90507.2|90535.6|90485.6|90606.4|90541.4|90515.4|90431.4|10399
1639447200000|2021-12-14 02:00:00|90534.3|90484.3|90538.1|90488.1|90582.9|90532.9|90515.2|90465.2|8808
1639450800000|2021-12-14 03:00:00|90538.6|90488.6|90670.7|90620.7|90735.4|90641.5|90502.9|90452.9|9876
1639454400000|2021-12-14 04:00:00|90672.6|90622.6|90672.7|90546.7|90728.4|90635.3|90632.5|90537.5|15522
1639458000000|2021-12-14 05:00:00|90633.9|90583.9|90622.4|90572.4|90741.7|90665.7|90577.4|90527.4|11190
1639461600000|2021-12-14 06:00:00|90612.9|90562.9|90432.8|90382.8|90624.1|90574.1|90387|90337|18415
1639465200000|2021-12-14 07:00:00|90431|90381|90679.5|90629.5|90680.9|90630.9|90429|90379|13486
1639468800000|2021-12-14 08:00:00|90681.3|90631.3|90681.3|90656.3|90750.1|90700.1|90535.2|90485.2|17549
1639472400000|2021-12-14 09:00:00|90681.6|90656.6|90930.7|90880.7|90941.5|90891.5|90507.6|90457.6|18096
1639476000000|2021-12-14 10:00:00|90931.6|90881.6|90636.6|90586.6|90936.9|90886.9|90633.5|90583.5|17126
1639479600000|2021-12-14 11:00:00|90636.7|90586.7|90531.8|90481.8|90755.6|90723.5|90456.9|90406.9|15150
1639483200000|2021-12-14 12:00:00|90532.7|90482.7|90710.9|90685.9|90758.9|90721.9|90508.1|90469.3|15437
1639486800000|2021-12-14 13:00:00|90710.6|90685.6|90877.8|90852.8|90950.6|90920.7|90574.1|90541|17909
1639490400000|2021-12-14 14:00:00|90876.3|90851.3|90763.9|90713.9|91006.6|90981.6|90692.7|90657.4|19392
1639494000000|2021-12-14 15:00:00|90751.2|90726.2|91034.8|91009.8|91121.5|91085.4|90678.3|90642.2|18551
1639497600000|2021-12-14 16:00:00|91037.5|91012.5|91169.7|91144.7|91201.6|91161.9|90970.2|90920.2|15344
1639501200000|2021-12-14 17:00:00|91169.4|91144.4|91066.8|91016.8|91184.8|91145.4|91035.2|90988.7|12208
1639504800000|2021-12-14 18:00:00|91066.6|91016.6|91121.6|91071.6|91174.2|91124.2|91034.3|90984.3|9187
1639508400000|2021-12-14 19:00:00|91121.5|91071.5|91063|91013|91170.2|91120.2|90952.6|90915.2|11992
1639512000000|2021-12-14 20:00:00|91063.1|91013.1|91142.1|91092.1|91154.9|91104.9|91002.4|90952.4|10758
1639515600000|2021-12-14 21:00:00|91138.3|91088.3|91171|90996.1|91241.3|91129.7|91070.8|90964.7|11379
1639519200000|2021-12-14 22:00:00|91228.4|90956|91323.2|90879.4|91406.1|90956|91146.3|90715.3|2427
1639522800000|2021-12-14 23:00:00|91301.5|90899.3|91060.6|90918.6|91328.9|90979.3|91004.7|90858.9|5140
1639526400000|2021-12-15 00:00:00|91060.5|90918.9|91055.7|91005.7|91128.8|91070.6|91008|90900|7775
1639530000000|2021-12-15 01:00:00|91055.8|91005.8|91045.3|90995.3|91134.2|91084.2|91036|90962.1|8113
1639533600000|2021-12-15 02:00:00|91044.5|90994.5|91171.8|91121.8|91198.8|91148.8|91038.7|90988.7|8223
1639537200000|2021-12-15 03:00:00|91171.6|91121.6|91174.9|91124.9|91200.5|91150.5|91155.3|91105.3|7408
1639540800000|2021-12-15 04:00:00|91174.8|91124.8|91149.2|91099.2|91196.2|91146.2|91128.4|91067.4|8119
1639544400000|2021-12-15 05:00:00|91148.9|91098.9|91138.7|91088.7|91162.1|91112.1|91117.7|91067.7|6563
1639548000000|2021-12-15 06:00:00|91139|91089|91095.1|91045.1|91145.1|91095.1|91077.9|91027.9|5507
1639551600000|2021-12-15 07:00:00|91095|91045|91098.3|91048.3|91202.5|91157.4|91055.8|91005.8|13681
1639555200000|2021-12-15 08:00:00|91094|91044|90979.3|90929.3|91094|91044|90838.8|90802.1|16592
1639558800000|2021-12-15 09:00:00|90979|90929|91039.2|90989.2|91103.4|91067|90882.4|90833.2|15248
1639562400000|2021-12-15 10:00:00|91039.7|90989.7|91056.9|91006.9|91131.4|91095.8|90938.1|90906.5|13746
1639566000000|2021-12-15 11:00:00|91057.3|91007.3|91156.8|91131.8|91243|91218|91054.2|91004.2|12547
1639569600000|2021-12-15 12:00:00|91156.9|91131.9|90936.9|90911.9|91170.6|91139.6|90931.9|90903|15919
1639573200000|2021-12-15 13:00:00|90937.2|90912.2|90730.1|90705.1|91008.3|90971.7|90697.2|90660.3|18193
1639576800000|2021-12-15 14:00:00|90730|90705|91183.6|91133.6|91247.6|91201.5|90718.2|90693.2|20732
1639580400000|2021-12-15 15:00:00|91184.2|91134.2|91099.6|91049.6|91229.4|91189.2|90997.4|90955.8|20348
1639584000000|2021-12-15 16:00:00|91099|91049|90851.9|90826.9|91113.8|91073.1|90821.7|90771.7|16991
1639587600000|2021-12-15 17:00:00|90851.8|90826.8|90779.3|90729.3|90910.9|90874.4|90707|90658.9|13477
1639591200000|2021-12-15 18:00:00|90779.1|90729.1|90949.3|90452.3|91001.1|90773.5|90737.9|90328.9|11930
1639594800000|2021-12-15 19:00:00|90908.2|90411.2|90508.1|90458.1|91627.6|91130.6|90433.6|90383.6|24936
1639598400000|2021-12-15 20:00:00|90508.7|90458.7|90109.7|90059.7|90572.4|90522.4|89786|89736|22017
1639602000000|2021-12-15 21:00:00|90109.4|90059.4|90233.3|89974.2|90273.5|90059.4|89998.9|89948.9|8828
1639605600000|2021-12-15 22:00:00|90302.5|89953.9|90299.1|89802.1|90334.4|89953.9|90176.6|89679.6|3096
1639609200000|2021-12-15 23:00:00|90284.1|89787.1|90074.1|89917.1|90309.1|89957|89962.8|89713.7|7925
1639612800000|2021-12-16 00:00:00|90068.2|89924.6|90232.9|90089.3|90239.5|90160.4|89991.8|89879.9|9682
1639616400000|2021-12-16 01:00:00|90234.4|90092.5|90220|90170|90256.4|90180.7|90068.1|90005|12554
1639620000000|2021-12-16 02:00:00|90221.5|90171.5|90226.5|90176.5|90241.7|90191.7|90186.3|90136.3|9469
1639623600000|2021-12-16 03:00:00|90226.2|90176.2|90250|90200|90256.4|90206.4|90173.6|90086|8206
1639627200000|2021-12-16 04:00:00|90249.9|90199.9|90269.1|90219.1|90271.5|90221.5|90225.1|90175.1|7705
1639630800000|2021-12-16 05:00:00|90269.8|90219.8|90345.1|90295.1|90365.4|90315.4|90250.7|90200.7|7206
1639634400000|2021-12-16 06:00:00|90344.8|90294.8|90080|90030|90357.4|90307.4|90032.9|89982.9|9774
1639638000000|2021-12-16 07:00:00|90082.8|90032.8|90158.8|90133.8|90301|90263.9|90010.9|89972.4|15896
1639641600000|2021-12-16 08:00:00|90158.5|90133.5|90384.1|89887.1|90491.6|90162.7|89932.1|89868.4|18584
1639645200000|2021-12-16 09:00:00|90388.5|89891.5|89603.1|89553.1|90430.7|89979.5|89468.8|89381.5|17758
1639648800000|2021-12-16 10:00:00|89602.6|89552.6|89693.2|89668.2|89759.5|89718.1|89560.5|89515.5|15715
1639652400000|2021-12-16 11:00:00|89693|89668|89735.4|89685.4|89771.7|89724.5|89644|89615.2|14150
1639656000000|2021-12-16 12:00:00|89733.9|89683.9|89538.5|89513.5|89837.7|89787.7|89492.3|89449.8|20737
1639659600000|2021-12-16 13:00:00|89538.1|89513.1|89564.8|89539.8|89713.2|89663.2|89467.1|89429.4|21381
1639663200000|2021-12-16 14:00:00|89564.6|89539.6|89813.1|89763.1|89940.6|89888.8|89540.6|89495.5|22467
1639666800000|2021-12-16 15:00:00|89813.6|89763.6|89848.3|89798.3|90069.3|90031.5|89745.5|89705.9|21511
1639670400000|2021-12-16 16:00:00|89847.6|89797.6|89943.8|89918.8|90003.9|89969|89831.4|89786.4|15534
1639674000000|2021-12-16 17:00:00|89943.6|89918.6|89969|89919|90045.2|89995.2|89896.6|89858|13695
1639677600000|2021-12-16 18:00:00|89968.9|89918.9|89965.6|89915.6|90005.5|89965.4|89900|89859.5|12718
1639681200000|2021-12-16 19:00:00|89966.6|89916.6|90017|89967|90188.6|90138.6|89904.1|89854.1|13170
1639684800000|2021-12-16 20:00:00|90018.2|89968.2|89897.5|89847.5|90128.5|90078.5|89827.8|89777.8|13485
1639688400000|2021-12-16 21:00:00|89896.7|89846.7|89946.3|89752.7|89986.1|89894.1|89845.7|89708.8|12662
1639692000000|2021-12-16 22:00:00|89959.6|89690.4|90152.7|89655.7|90164.6|89690.4|89959.6|89463.4|1462
1639695600000|2021-12-16 23:00:00|90131.1|89665.2|90011.5|89809.2|90184.2|89870.2|89980.2|89649|8554
1639699200000|2021-12-17 00:00:00|90009.4|89811.9|89993.3|89943.3|90052|89952.9|89907.7|89804|8227
1639702800000|2021-12-17 01:00:00|89992.4|89942.4|90037.9|89892.2|90039.7|89951.8|89900|89810.7|9788
1639706400000|2021-12-17 02:00:00|90032.9|89894.9|89988.7|89860.1|90053|89943.6|89946.7|89851.7|12264
1639710000000|2021-12-17 03:00:00|89987.7|89862.6|90021.1|89971.1|90029.8|89979.8|89946.2|89857.6|8629
1639713600000|2021-12-17 04:00:00|90019.6|89969.6|89934|89884|90077.9|89994.8|89932.3|89854.8|9336
1639717200000|2021-12-17 05:00:00|89934.4|89884.4|89844.5|89794.5|89969.7|89890.2|89836.6|89786.6|8810
1639720800000|2021-12-17 06:00:00|89844.4|89794.4|89961.7|89911.7|90007.6|89957.6|89838.6|89788.6|9065
1639724400000|2021-12-17 07:00:00|89961.2|89911.2|89965.3|89940.3|90050|90012.1|89911|89871.8|15861
1639728000000|2021-12-17 08:00:00|89964.6|89939.6|89882.8|89832.8|90065.3|90023|89760.7|89717.1|18260
1639731600000|2021-12-17 09:00:00|89892.8|89842.8|89881.6|89831.6|90004.7|89965.3|89811.9|89772.1|18291
1639735200000|2021-12-17 10:00:00|89880.3|89830.3|89997.2|89947.2|90124.5|90088.6|89880.3|89830.3|17622
1639738800000|2021-12-17 11:00:00|89998.7|89948.7|90202.3|90152.3|90254.3|90208|89958.5|89920.4|17706
1639742400000|2021-12-17 12:00:00|90202.6|90152.6|89986.5|89936.5|90220.4|90184.4|89955.2|89920.8|15819
1639746000000|2021-12-17 13:00:00|89971.5|89946.5|89909.9|89884.9|89988.8|89950.6|89728.3|89682.7|18140
1639749600000|2021-12-17 14:00:00|89909.6|89884.6|90002.5|89952.5|90112.8|90062.8|89831.4|89791.8|20099
1639753200000|2021-12-17 15:00:00|90003|89953|90058.4|90033.4|90267.7|90217.7|89858.5|89815.3|20742
1639756800000|2021-12-17 16:00:00|90055.8|90030.8|90101.4|90076.4|90167.4|90121.2|89982.2|89935.2|17802
1639760400000|2021-12-17 17:00:00|90100.1|90075.1|90140.5|90090.5|90230.8|90186|90067.7|90017.7|13855
1639764000000|2021-12-17 18:00:00|90140.1|90090.1|90264.5|90214.5|90350.4|90300.4|90103.2|90053.2|13907
1639767600000|2021-12-17 19:00:00|90263.6|90213.6|90351.8|90301.8|90366.3|90323.2|90229.8|90179.8|11302
1639771200000|2021-12-17 20:00:00|90352.9|90302.9|90482.9|90432.9|90482.9|90432.9|90321.8|90271.8|10527
1639774800000|2021-12-17 21:00:00|90481.4|90431.4|90660|90226.7|90711.1|90476.7|90433.6|90160.5|8677
1639947600000|2021-12-19 21:00:00|90678.1|90251.9|90653.8|90131.8|90678.1|90251.9|90502.1|89980.1|10
1639951200000|2021-12-19 22:00:00|90651.6|90129.6|90682.2|90185.2|90710.9|90213.9|90651.6|90129.6|221
1639954800000|2021-12-19 23:00:00|90683.5|90186.5|90604.6|90428.1|90687.1|90531.8|90396.1|90052.1|9743
1639958400000|2021-12-20 00:00:00|90613.8|90429.9|90548.9|90421.8|90779.1|90576.1|90469.4|90340.8|12122
1639962000000|2021-12-20 01:00:00|90550.2|90422.6|90771.2|90638.9|90783.3|90683.9|90507.7|90412.2|10531
1639965600000|2021-12-20 02:00:00|90770|90640.1|90642.1|90592.1|90821.6|90718.1|90595.5|90513.3|9938
1639969200000|2021-12-20 03:00:00|90641.2|90591.2|90677.9|90627.9|90748.5|90644.7|90631.4|90550.8|9377
1639972800000|2021-12-20 04:00:00|90683.4|90633.4|90763.6|90713.6|90851.9|90769.4|90674.2|90587|11723
1639976400000|2021-12-20 05:00:00|90769|90719|90878.7|90828.7|90918.2|90868.2|90746.6|90663.7|10200
1639980000000|2021-12-20 06:00:00|90879.4|90829.4|91066|91016|91183|91016.3|90776.6|90726.6|13223
1639983600000|2021-12-20 07:00:00|91065.1|91015.1|90898.7|90848.7|91233.6|91183.6|90845|90799|16882
1639987200000|2021-12-20 08:00:00|90897.7|90847.7|91004.4|90954.4|91079.1|91029.1|90779.5|90730.5|19401
1639990800000|2021-12-20 09:00:00|91003.9|90953.9|90928.2|90878.2|91225.2|91175.2|90897.6|90847.6|19341
1639994400000|2021-12-20 10:00:00|90928.3|90878.3|90622.6|90572.6|90950|90911.5|90506.5|90466.5|18586
1639998000000|2021-12-20 11:00:00|90622.8|90572.8|90510.8|90460.8|90704.5|90654.5|90481.4|90431.4|14671
1640001600000|2021-12-20 12:00:00|90511.1|90461.1|90464.7|90414.7|90579.5|90529.5|90381.9|90345.3|14764
1640005200000|2021-12-20 13:00:00|90452.3|90427.3|90397|90347|90535|90491.6|90284.8|90241.8|18646
1640008800000|2021-12-20 14:00:00|90397.3|90347.3|90510|90460|90565.3|90515.3|90316.3|90266.3|20122
1640012400000|2021-12-20 15:00:00|90511.2|90461.2|90694.1|90644.1|90714.2|90670.1|90369.6|90332.6|19949
1640016000000|2021-12-20 16:00:00|90694.3|90644.3|90531|90481|90716.1|90666.3|90504.2|90458.9|15784
1640019600000|2021-12-20 17:00:00|90530.7|90480.7|90658.6|90608.6|90722.2|90672.2|90517.8|90467.8|13608
1640023200000|2021-12-20 18:00:00|90658.9|90608.9|90675.6|90625.6|90725.5|90675.5|90633.1|90583.1|11362
1640026800000|2021-12-20 19:00:00|90675|90625|90715.8|90665.8|90730.3|90680.3|90585.2|90535.2|11626
1640030400000|2021-12-20 20:00:00|90715.6|90665.6|90582.2|90532.2|90715.7|90665.7|90546.3|90496.3|11895
1640034000000|2021-12-20 21:00:00|90581.4|90531.4|90780.5|90283.5|90780.5|90569.3|90489.4|90202.2|12121
1640037600000|2021-12-20 22:00:00|90723.6|90226.6|90560.5|90385.2|90812.1|90475.9|90499.3|90120.8|4340
1640041200000|2021-12-20 23:00:00|90569.7|90376.9|90670|90503.1|90776.9|90540.7|90560.9|90347.6|8335
1640044800000|2021-12-21 00:00:00|90665.7|90506.3|90631.3|90500|90687.4|90571.7|90585.3|90484.6|6328
1640048400000|2021-12-21 01:00:00|90586.9|90536.9|90494.6|90362.3|90705.1|90596.1|90440.6|90341.6|11430
1640052000000|2021-12-21 02:00:00|90492|90363.7|90421.4|90371.4|90494.1|90408.9|90388.6|90306.1|7337
1640055600000|2021-12-21 03:00:00|90421.2|90371.2|90414.5|90364.5|90498.3|90422.7|90389.1|90312.9|7412
1640059200000|2021-12-21 04:00:00|90415.3|90365.3|90431.2|90381.2|90485.8|90402.6|90384.9|90326.2|6001
1640062800000|2021-12-21 05:00:00|90431.4|90381.4|90401.2|90351.2|90466.1|90416.1|90398.4|90329.9|6520
1640066400000|2021-12-21 06:00:00|90399.7|90349.7|90282.5|90232.5|90518.2|90468.2|90243.3|90193.3|13393
1640070000000|2021-12-21 07:00:00|90282.1|90232.1|90404.1|90354.1|90442.1|90392.1|90192.3|90158.4|14370
1640073600000|2021-12-21 08:00:00|90404.4|90354.4|90168.2|90118.2|90410.5|90378.5|90112.6|90084.7|18110
1640077200000|2021-12-21 09:00:00|90167.1|90117.1|90134.8|90084.8|90217.2|90192.2|90022.5|89995.3|14924
1640080800000|2021-12-21 10:00:00|90120.6|90095.6|89959.3|89934.3|90160.4|90124.5|89901|89867.6|14709
1640084400000|2021-12-21 11:00:00|89960|89935|89879.9|89854.9|90078.3|90028.3|89845.2|89808.6|14859
1640088000000|2021-12-21 12:00:00|89878.9|89853.9|89768.5|89743.5|89900|89867.1|89679.8|89654.8|13007
1640091600000|2021-12-21 13:00:00|89768|89743|89860.9|89835.9|89883.1|89858.1|89684.6|89648.3|15775
1640095200000|2021-12-21 14:00:00|89860.4|89835.4|89802.7|89777.7|89895.7|89859.2|89713.8|89684|17784
1640098800000|2021-12-21 15:00:00|89803.2|89778.2|89716.2|89691.2|89862.5|89832.5|89631.9|89606.9|19291
1640102400000|2021-12-21 16:00:00|89715.2|89690.2|89622.6|89597.6|89761|89724.2|89576.1|89551.1|15113
1640106000000|2021-12-21 17:00:00|89624.5|89599.5|89562.5|89512.5|89661.5|89614.2|89513.4|89463.4|13234
1640109600000|2021-12-21 18:00:00|89562.8|89512.8|89443.1|89418.1|89596.3|89546.5|89437.6|89387.7|11213
1640113200000|2021-12-21 19:00:00|89443.5|89418.5|89469.3|89419.3|89491.6|89450.3|89429.7|89384.9|8514
1640116800000|2021-12-21 20:00:00|89468.4|89418.4|89467.6|89417.6|89479.8|89441.8|89392.1|89350.7|7975
1640120400000|2021-12-21 21:00:00|89467.3|89417.3|89641.1|89251.5|89667.9|89484.5|89409.5|89238.9|11607
1640124000000|2021-12-21 22:00:00|89668.1|89215.6|89913.1|89416.1|89989.9|89492.9|89395.6|89124.3|4476
1640127600000|2021-12-21 23:00:00|89910|89413|89490.8|89341.7|89914.6|89503.5|89444.6|89272.7|7174
1640131200000|2021-12-22 00:00:00|89491.2|89343|89486.2|89436.2|89539.9|89467.8|89423.2|89307.1|6844
1640134800000|2021-12-22 01:00:00|89487.7|89437.7|89452.2|89402.2|89531.4|89456.7|89377.8|89318.8|11107
1640138400000|2021-12-22 02:00:00|89452.1|89402.1|89534.6|89484.6|89574|89524|89445.6|89395.6|7530
1640142000000|2021-12-22 03:00:00|89533.8|89483.8|89576.4|89526.4|89722.1|89632.1|89526.1|89458|10892
1640145600000|2021-12-22 04:00:00|89613.6|89487.5|89639.1|89491.4|89701|89598.2|89571.5|89471.8|8628
1640149200000|2021-12-22 05:00:00|89640.3|89485.4|89726.5|89676.5|89776.8|89698.5|89579.4|89478.1|8605
1640152800000|2021-12-22 06:00:00|89726.7|89676.7|89733.9|89683.9|89766.6|89716.6|89661.3|89611.3|10230
1640156400000|2021-12-22 07:00:00|89737.8|89687.8|89450.6|89425.6|89748.3|89698.3|89369.9|89334.2|13280
1640160000000|2021-12-22 08:00:00|89449.9|89424.9|89124.8|89099.8|89462.7|89429.8|89110.9|89064|16910
1640163600000|2021-12-22 09:00:00|89124.7|89099.7|89093.9|89068.9|89211.8|89176.9|89009.6|88976.3|14325
1640167200000|2021-12-22 10:00:00|89093.5|89068.5|89078.3|89028.3|89105.8|89076.9|88952.4|88912.5|15190
1640170800000|2021-12-22 11:00:00|89078|89028|88973.5|88948.5|89082|89045.5|88806.4|88768.4|15120
1640174400000|2021-12-22 12:00:00|88973.6|88948.6|89024.3|88974.3|89086|89047.1|88891.5|88862.6|14549
1640178000000|2021-12-22 13:00:00|89023.3|88973.3|88968.4|88918.4|89105.1|89073.6|88921.6|88876.7|16640
1640181600000|2021-12-22 14:00:00|88968.9|88918.9|88863.6|88813.6|88991.9|88956.1|88726.5|88682.1|17902
1640185200000|2021-12-22 15:00:00|88863.1|88813.1|88923.2|88898.2|88966.4|88933.4|88727.5|88687.5|17699
1640188800000|2021-12-22 16:00:00|88922.4|88897.4|88831.1|88806.1|88925|88900|88741.8|88706.2|15132
1640192400000|2021-12-22 17:00:00|88834.2|88809.2|88849.8|88799.8|88881.2|88837.3|88814.9|88766.1|9799
1640196000000|2021-12-22 18:00:00|88849.7|88799.7|88844.9|88794.9|88873.4|88833.1|88820.4|88770.4|9266
1640199600000|2021-12-22 19:00:00|88844.8|88794.8|88844.5|88794.5|88901.3|88851.3|88833.5|88793|9160
1640203200000|2021-12-22 20:00:00|88844.4|88794.4|88739.4|88689.4|88868.8|88818.8|88710.9|88663.8|12350
1640206800000|2021-12-22 21:00:00|88740.2|88690.2|88993.2|88619.5|89053|88745.7|88702.8|88551.1|13114
1640210400000|2021-12-22 22:00:00|88963.2|88629.2|89073.4|88613.6|89306.5|88809.5|88963.2|88555.2|2886
1640214000000|2021-12-22 23:00:00|89096.1|88649.4|88827.9|88675.6|89118.2|88776.1|88775.2|88569.8|5570
1640217600000|2021-12-23 00:00:00|88773.7|88723.7|88734.1|88684.1|88844.1|88726.2|88728.9|88641|7136
1640221200000|2021-12-23 01:00:00|88734.6|88684.6|88761|88711|88826|88737.6|88727.1|88669.6|8059
1640224800000|2021-12-23 02:00:00|88762.1|88712.1|88744.2|88694.2|88807.8|88728.2|88739.1|88658|6428
1640228400000|2021-12-23 03:00:00|88740.8|88690.8|88763.9|88713.9|88812.4|88739.6|88739.4|88676.6|6552
1640232000000|2021-12-23 04:00:00|88764.5|88714.5|88754.8|88704.8|88779.4|88729.4|88747.3|88697.3|4075
1640235600000|2021-12-23 05:00:00|88754.5|88704.5|88742.1|88692.1|88760.3|88710.3|88728.1|88678.1|4720
1640239200000|2021-12-23 06:00:00|88745.5|88695.5|88736.6|88686.6|88759.8|88709.8|88723.9|88673.9|8052
1640242800000|2021-12-23 07:00:00|88737.5|88687.5|88758.1|88733.1|88779.9|88743.3|88669.1|88632.3|9702
1640246400000|2021-12-23 08:00:00|88757.4|88732.4|88855.7|88830.7|88959.6|88922.8|88649.4|88624.4|13883
1640250000000|2021-12-23 09:00:00|88855.9|88830.9|88605.1|88580.1|88928.4|88891.2|88587.7|88562.7|13713
1640253600000|2021-12-23 10:00:00|88606.6|88581.6|88514.6|88489.6|88678.1|88639.1|88470.6|88445.6|13020
1640257200000|2021-12-23 11:00:00|88514|88489|88491|88466|88582.1|88543.7|88440.1|88402.3|14011
1640260800000|2021-12-23 12:00:00|88491.1|88466.1|88525.8|88500.8|88685.6|88658.1|88433|88401.9|14260
1640264400000|2021-12-23 13:00:00|88524.6|88499.6|88600.6|88575.6|88687.6|88652.3|88509.3|88472|15188
1640268000000|2021-12-23 14:00:00|88599.3|88574.3|88581|88531|88712.6|88676.9|88515.4|88483.7|17169
1640271600000|2021-12-23 15:00:00|88579.2|88529.2|88374.4|88349.4|88620.6|88590|88325.6|88287.1|17325
1640275200000|2021-12-23 16:00:00|88374.8|88349.8|88305.8|88280.8|88496.6|88457.4|88303.7|88278.7|13543
1640278800000|2021-12-23 17:00:00|88305.4|88280.4|88268.9|88218.9|88334.6|88295.9|88236.4|88192.3|11897
1640282400000|2021-12-23 18:00:00|88267.4|88217.4|88292.8|88242.8|88301.8|88266.2|88241.1|88203|10033
1640286000000|2021-12-23 19:00:00|88293|88243|88167.4|88117.4|88321.9|88283.3|88116.6|88072.9|9732
1640289600000|2021-12-23 20:00:00|88167.2|88117.2|88148.2|88098.2|88171.5|88130.5|88104.7|88059.1|9705
1640293200000|2021-12-23 21:00:00|88147.9|88097.9|88226.4|88176.4|88429.3|88249.4|88141.3|87932.5|7698
1640296800000|2021-12-23 22:00:00|88596.1|88099.1|88583.1|88146.9|88666.6|88185.9|88534.9|88037.9|2276
1640300400000|2021-12-23 23:00:00|88580.3|88149.9|88315.8|88265.8|88592.6|88321.1|88264.7|88051.9|7221
1640304000000|2021-12-24 00:00:00|88315.9|88265.9|88259.3|88209.3|88698.4|88275.6|88259.1|88098.1|6123
1640307600000|2021-12-24 01:00:00|88259.2|88209.2|88290.1|88240.1|88470.4|88259.1|88256|88065.9|5353
1640311200000|2021-12-24 02:00:00|88289.7|88239.7|88284.7|88234.7|88311.9|88261.9|88262.5|88212.5|2703
1640314800000|2021-12-24 03:00:00|88284.5|88234.5|88279.6|88229.6|88300.6|88250.6|88221.5|88171.5|3411
1640318400000|2021-12-24 04:00:00|88278|88228|88216.1|88166.1|88284.7|88234.7|88215.6|88165.6|4346
1640322000000|2021-12-24 05:00:00|88213.8|88163.8|88270.2|88220.2|88299.5|88249.5|88197.8|88147.8|6812
1640325600000|2021-12-24 06:00:00|88270.4|88220.4|88290.4|88240.4|88557|88330.4|88254|88120|4554
1640329200000|2021-12-24 07:00:00|88284.4|88234.4|88294.1|88244.1|88641.6|88360.3|88256.6|88125.7|4917
1640332800000|2021-12-24 08:00:00|88293.9|88243.9|88288.8|88238.8|88423|88328.5|88159.6|88007.2|13031
1640336400000|2021-12-24 09:00:00|88288.9|88238.9|88333|88283|88422.9|88308.6|88172.3|88078.2|13126
1640340000000|2021-12-24 10:00:00|88332.8|88282.8|88316.8|88266.8|88361.2|88311.2|88302.1|88252.1|4242
1640343600000|2021-12-24 11:00:00|88328.7|88278.7|88447.5|88397.5|88532.4|88482.4|88272.1|88222.1|12301
1640347200000|2021-12-24 12:00:00|88450.4|88400.4|88364.4|88314.4|88506|88401.7|88273.7|88187|6850
1640350800000|2021-12-24 13:00:00|88363.5|88313.5|88440.6|88390.6|88478.1|88428.1|88277|88134.6|8362
1640354400000|2021-12-24 14:00:00|88438.7|88388.7|88398.2|88348.2|88462.2|88412.2|88368.5|88318.5|9700
1640358000000|2021-12-24 15:00:00|88397.9|88347.9|88622.9|88572.9|88627.1|88577.1|88360|88160|13106
1640361600000|2021-12-24 16:00:00|88625|88575|88573|88523|88757.2|88575|88483.1|88330|8001
1640365200000|2021-12-24 17:00:00|88573.7|88523.7|88497.2|88447.2|88816|88588.5|88470.3|88329|7272
1640368800000|2021-12-24 18:00:00|88494|88444|88834.2|88337.2|88834.2|88519.7|88434.5|88045.6|3754
1640372400000|2021-12-24 19:00:00|88738.6|88241.6|88758.6|88296.9|88809.2|88353|88593.9|88096.9|3321
1640376000000|2021-12-24 20:00:00|88757.7|88296|88719.6|88222.6|88839.8|88381.7|88614.4|88117.4|3491
1640379600000|2021-12-24 21:00:00|88719|88222|88710|88213|88824.8|88327.8|88527.8|88030.8|1791
1640552400000|2021-12-26 21:00:00|88715.8|88198.8|88715.8|88198.8|88715.8|88198.8|88715.8|88198.8|1
1640556000000|2021-12-26 22:00:00|88705.8|88208.8|88807.5|88310.5|88934.6|88437.6|88705.8|88208.8|17
1640559600000|2021-12-26 23:00:00|88840.5|88343.5|88656.6|88467.9|88931.2|88694.9|88618.6|88261.6|6907
1640563200000|2021-12-27 00:00:00|88656.4|88467.2|88576.4|88436.8|88739.1|88612.5|88514.5|88420.6|17160
1640566800000|2021-12-27 01:00:00|88566.3|88432.5|88494.3|88444.3|88597|88501.2|88444.4|88345.1|7935
1640570400000|2021-12-27 02:00:00|88494.1|88444.1|88475.6|88425.6|88542.7|88458.7|88464.1|88379.9|5233
1640574000000|2021-12-27 03:00:00|88477.9|88427.9|88492.1|88364.7|88533.3|88440.5|88445.3|88350.8|5443
1640577600000|2021-12-27 04:00:00|88491.8|88365.1|88479.9|88429.9|88532|88444.3|88430.9|88341|5541
1640581200000|2021-12-27 05:00:00|88487.6|88437.6|88581.7|88531.7|88635|88542.2|88463.9|88387.8|5655
1640584800000|2021-12-27 06:00:00|88577.6|88527.6|88669|88619|88708.6|88656.2|88475.9|88425.9|11403
1640588400000|2021-12-27 07:00:00|88670.1|88620.1|88802.3|88752.3|88813.7|88768.9|88611.2|88561.2|11596
1640592000000|2021-12-27 08:00:00|88802.2|88752.2|88929|88879|89085.8|89042.2|88665.1|88623.7|14209
1640595600000|2021-12-27 09:00:00|88931.5|88881.5|88781|88731|89018.4|88975.7|88767.6|88717.6|13020
1640599200000|2021-12-27 10:00:00|88783.5|88733.5|88825.3|88775.3|88921|88871|88734.4|88684.4|16327
1640602800000|2021-12-27 11:00:00|88824.1|88774.1|88901|88851|88926.8|88884.4|88816|88766.7|11401
1640606400000|2021-12-27 12:00:00|88900.4|88850.4|88769.9|88719.9|88941.9|88892.9|88665|88622.5|12570
1640610000000|2021-12-27 13:00:00|88773.6|88723.6|88695.3|88670.3|88823.9|88785.9|88638.9|88604.7|11848
1640613600000|2021-12-27 14:00:00|88695.5|88670.5|88500.4|88475.4|88708.7|88670.5|88483.5|88449.1|13804
1640617200000|2021-12-27 15:00:00|88501.7|88476.7|88484.3|88459.3|88568|88529.7|88372.8|88331.5|13432
1640620800000|2021-12-27 16:00:00|88484.4|88459.4|88431|88381|88532.6|88482.6|88389.8|88339.8|10006
1640624400000|2021-12-27 17:00:00|88430.8|88380.8|88445.6|88395.6|88486|88436|88386.2|88347.7|8327
1640628000000|2021-12-27 18:00:00|88447.3|88397.3|88454.7|88404.7|88473|88423|88415.4|88365.4|8861
1640631600000|2021-12-27 19:00:00|88454.9|88404.9|88442.2|88392.2|88481.1|88433.3|88421.3|88380|7632
1640635200000|2021-12-27 20:00:00|88442.6|88392.6|88418.7|88368.7|88468|88418|88395.4|88352.7|7750
1640638800000|2021-12-27 21:00:00|88419.4|88369.4|88577.8|88317.4|88730.9|88415.8|88394.2|88223.2|5951
1640642400000|2021-12-27 22:00:00|88682.3|88283.7|88799.3|88315.6|88875.2|88378.2|88645.1|88220.7|1564
1640646000000|2021-12-27 23:00:00|88828.8|88331.8|88516|88338.3|88859.9|88427.8|88491.3|88247.8|3806
1640649600000|2021-12-28 00:00:00|88515.2|88339.4|88499.3|88449.3|88595.3|88497|88493.7|88303.2|7467
1640653200000|2021-12-28 01:00:00|88499.6|88449.6|88584.9|88411.6|88599.2|88476.8|88460.1|88334.8|7314
1640656800000|2021-12-28 02:00:00|88579.3|88421.6|88547.8|88395.1|88622.3|88461.9|88511.9|88340.2|6197
1640660400000|2021-12-28 03:00:00|88546.4|88395|88482.7|88357.3|88584.9|88430.5|88459.1|88312.9|7976
1640664000000|2021-12-28 04:00:00|88483.9|88357.5|88400.7|88350.7|88538.5|88413.6|88390|88291.3|6677
1640667600000|2021-12-28 05:00:00|88400.3|88350.3|88382.4|88332.4|88465.4|88373.7|88376.4|88291.9|5621
1640671200000|2021-12-28 06:00:00|88382.2|88332.2|88309.2|88259.2|88446.4|88385.3|88289|88206.6|14763
1640674800000|2021-12-28 07:00:00|88310.7|88260.7|88657.3|88607.3|88667.1|88623.4|88289|88239|11185
1640678400000|2021-12-28 08:00:00|88657.9|88607.9|88374.1|88324.1|88662.5|88612.5|88323.8|88278.6|14836
1640682000000|2021-12-28 09:00:00|88373.4|88323.4|88261.4|88211.4|88457.6|88409.1|88244.1|88197.1|11410
1640685600000|2021-12-28 10:00:00|88250.8|88200.8|88187.4|88137.4|88273|88234.7|88107|88069.3|11398
1640689200000|2021-12-28 11:00:00|88185.3|88135.3|88141.8|88091.8|88273.9|88227.2|88065.3|88024.8|13673
1640692800000|2021-12-28 12:00:00|88141.1|88091.1|88034.5|87984.5|88172|88133.1|87956.1|87913.8|9935
1640696400000|2021-12-28 13:00:00|88032.4|87982.4|88054.5|88004.5|88116.5|88074.5|87957.1|87918.9|12499
1640700000000|2021-12-28 14:00:00|88052.9|88002.9|88094.6|88044.6|88199.6|88149.6|87966.7|87916.7|16534
1640703600000|2021-12-28 15:00:00|88095.1|88045.1|88262.8|88212.8|88437.1|88387.1|88060.9|88010.9|15860
1640707200000|2021-12-28 16:00:00|88263|88213|88051.4|88001.4|88278.4|88232.7|87986|87936|11431
1640710800000|2021-12-28 17:00:00|88050.4|88000.4|88106.4|88056.4|88162.5|88112.5|88000.5|87950.5|9600
1640714400000|2021-12-28 18:00:00|88106.2|88056.2|88160.4|88110.4|88196|88146|88106.2|88056.2|9649
1640718000000|2021-12-28 19:00:00|88160.5|88110.5|88167.9|88117.9|88204.9|88154.9|88150.6|88100.6|7663
1640721600000|2021-12-28 20:00:00|88164.8|88114.8|88057.5|88007.5|88177.1|88127.1|88055|88005|8109
1640725200000|2021-12-28 21:00:00|88057.7|88007.7|88112|87936.1|88152.9|88045.9|88005.5|87929.9|6779
1640728800000|2021-12-28 22:00:00|88159.5|87802.1|88204|87809.3|88280.4|87897.2|88075.6|87626|5951
1640732400000|2021-12-28 23:00:00|88198.3|87805.6|88100.8|87917.5|88244.9|87946.1|88071.1|87740.9|4491
1640736000000|2021-12-29 00:00:00|88103.2|87915.6|88091|87964|88143.1|88028.7|88037.1|87902.7|4923
1640739600000|2021-12-29 01:00:00|88050.6|87962.5|88240.4|88107.6|88284.7|88191.4|88039.6|87938.7|10504
1640743200000|2021-12-29 02:00:00|88196.9|88146.9|88141.8|88091.8|88273.9|88175.2|88140.7|88050.5|8959
1640746800000|2021-12-29 03:00:00|88140.7|88090.7|88081.5|88031.5|88194.9|88099|88070.5|87977.1|6334
1640750400000|2021-12-29 04:00:00|88082.8|88032.8|88131.6|88081.6|88176|88092.7|88074.8|87992.8|5414
1640754000000|2021-12-29 05:00:00|88131.7|88081.7|88171.5|88121.5|88206.9|88128.1|88128.3|88035.2|7152
1640757600000|2021-12-29 06:00:00|88171.1|88121.1|88153.7|88103.7|88195.4|88145.4|88117.2|88067.2|11274
1640761200000|2021-12-29 07:00:00|88152.8|88102.8|88067.3|88017.3|88208.7|88163.1|88038.7|87988.7|8928
1640764800000|2021-12-29 08:00:00|88068.5|88018.5|88239.3|88189.3|88271.9|88230.4|88035.7|87985.7|14120
1640768400000|2021-12-29 09:00:00|88233.9|88183.9|88492|88442|88529.7|88479.7|88224.8|88178.6|13528
1640772000000|2021-12-29 10:00:00|88493|88443|88356.1|88306.1|88591.4|88541.4|88293.6|88249.2|12510
1640775600000|2021-12-29 11:00:00|88355.8|88305.8|88362.4|88312.4|88537.9|88487.9|88317.6|88276.9|12049
1640779200000|2021-12-29 12:00:00|88362.8|88312.8|88362.8|88337.8|88493.4|88443.4|88281.3|88254.2|12545
1640782800000|2021-12-29 13:00:00|88363.3|88338.3|88281.5|88256.5|88408.3|88370|88213.6|88188.6|15154
1640786400000|2021-12-29 14:00:00|88282.9|88257.9|87960.6|87910.6|88364.9|88330.2|87915.9|87880.6|15994
1640790000000|2021-12-29 15:00:00|87959.1|87909.1|87813.8|87788.8|88042|87992.3|87609.1|87571.2|18393
1640793600000|2021-12-29 16:00:00|87814.1|87789.1|87984.1|87934.1|87998.1|87958.2|87723|87687.3|13613
1640797200000|2021-12-29 17:00:00|87983.7|87933.7|87940.5|87890.5|88002.4|87952.4|87872.9|87833.1|8362
1640800800000|2021-12-29 18:00:00|87939.5|87889.5|87887.1|87837.1|87939.5|87889.5|87833.1|87783.1|8041
1640804400000|2021-12-29 19:00:00|87887.3|87837.3|87883.2|87833.2|87901.9|87861.7|87852.9|87807.9|6871
1640808000000|2021-12-29 20:00:00|87883.1|87833.1|87875.4|87825.4|87991.8|87941.8|87859.4|87809.4|8596
1640811600000|2021-12-29 21:00:00|87875.6|87825.6|88016.7|87641.1|88127.6|87887.4|87859.8|87615.9|6780
1640815200000|2021-12-29 22:00:00|88063.5|87566.5|88271|87774|88304|87807|88063.5|87566.5|18
1640818800000|2021-12-29 23:00:00|88238.6|87741.6|87841.7|87712.9|88238.6|87776|87801.4|87639.7|6811
1640822400000|2021-12-30 00:00:00|87839.7|87714.6|87903.9|87762.3|87949.7|87823.7|87800.5|87692.5|6788
1640826000000|2021-12-30 01:00:00|87899.1|87765.8|87908.1|87756.1|87978.9|87848.3|87820.9|87736.2|6594
1640829600000|2021-12-30 02:00:00|87908.2|87756.5|87856.6|87806.6|87938.9|87827.5|87839|87730|5043
1640833200000|2021-12-30 03:00:00|87856|87806|87960.8|87812.5|87989|87863.4|87837.1|87740.7|4719
1640836800000|2021-12-30 04:00:00|87961|87815.6|88015.3|87875.7|88037|87925.1|87957.1|87799|4933
1640840400000|2021-12-30 05:00:00|88011.3|87876.8|88043.8|87993.8|88087.2|87999.6|87975.2|87853.4|6189
1640844000000|2021-12-30 06:00:00|88042.1|87992.1|88078.6|88028.6|88156.3|88106.3|88042.1|87992.1|10087
1640847600000|2021-12-30 07:00:00|88079.1|88029.1|88247.1|88197.1|88289.2|88247.8|88051.2|88001.2|11791
1640851200000|2021-12-30 08:00:00|88234.2|88209.2|88409.7|88359.7|88415.1|88365.1|88122|88086.8|14669
1640854800000|2021-12-30 09:00:00|88411.1|88361.1|88396|88346|88411.1|88363.1|88310.5|88262.2|11565
1640858400000|2021-12-30 10:00:00|88396.7|88346.7|88280.1|88230.1|88423.2|88381.3|88266.2|88221.9|13819
1640862000000|2021-12-30 11:00:00|88282.4|88232.4|88149|88099|88335.6|88297.6|88124.9|88090|14101
1640865600000|2021-12-30 12:00:00|88143.1|88093.1|87836.6|87786.6|88174.2|88131.7|87785.3|87737.5|15913
1640869200000|2021-12-30 13:00:00|87836.2|87786.2|88181.5|88131.5|88206.8|88166.2|87821.6|87783.3|17141
1640872800000|2021-12-30 14:00:00|88180.9|88130.9|88033.5|87983.5|88331.6|88281.6|87969.7|87919.7|19036
1640876400000|2021-12-30 15:00:00|88034.5|87984.5|88076.3|88051.3|88198.3|88149.6|87935.3|87895.7|20015
1640880000000|2021-12-30 16:00:00|88076.7|88051.7|88123.9|88073.9|88166|88128.7|88021.1|87971.1|12578
1640883600000|2021-12-30 17:00:00|88124.9|88074.9|88096.1|88046.1|88150.6|88100.6|88068.9|88018.9|9157
1640887200000|2021-12-30 18:00:00|88096.3|88046.3|88171.9|88121.9|88202.5|88159.2|88084.7|88044|9599
1640890800000|2021-12-30 19:00:00|88172.2|88122.2|88038.8|87988.8|88184|88142.5|88004|87954.2|7525
1640894400000|2021-12-30 20:00:00|88039.3|87989.3|88242.8|88192.8|88292.3|88222.4|88017.4|87969.3|10063
1640898000000|2021-12-30 21:00:00|88242.7|88192.7|88354.3|87977|88404.4|88192.7|88113.5|87900.3|6859
1640901600000|2021-12-30 22:00:00|88369.9|87951.7|88474.3|87977.3|88581.7|88084.7|88336.7|87839.7|2801
1640905200000|2021-12-30 23:00:00|88472|87975|88235.5|88067.4|88534.6|88182.2|88144.2|87955.5|9276
1640908800000|2021-12-31 00:00:00|88235.4|88067.3|88327.7|88141.1|88374.1|88262.4|88148.3|87970.6|6982
1640912400000|2021-12-31 01:00:00|88324.5|88145.3|88331.3|88191.6|88371.3|88218.1|88200.4|88082.8|4427
1640916000000|2021-12-31 02:00:00|88334.3|88189.2|88234.7|88184.7|88394.9|88270.6|88223.7|88134|4451
1640919600000|2021-12-31 03:00:00|88269.9|88139.1|88241.9|88191.9|88322.5|88222.9|88218.6|88129.6|6210
1640923200000|2021-12-31 04:00:00|88241.4|88191.4|88237.5|88095.7|88287.5|88200.5|88174.8|88056.6|4680
1640926800000|2021-12-31 05:00:00|88193.5|88143.5|88220|88170|88269.4|88179|88098.9|88012|7210
1640930400000|2021-12-31 06:00:00|88220.3|88170.3|88108.5|88058.5|88250.4|88200.4|88106|88032.8|19106
1640934000000|2021-12-31 07:00:00|88108.4|88058.4|88361.7|88311.7|88388.9|88338.9|88079.7|88029.7|11276
1640937600000|2021-12-31 08:00:00|88362|88312|88241.9|88191.9|88363|88313|88187.5|88142.2|12036
1640941200000|2021-12-31 09:00:00|88242.2|88192.2|88117.3|88067.3|88269.1|88219.1|87991|87941|14119
1640944800000|2021-12-31 10:00:00|88117.1|88067.1|88163|88113|88233.9|88183.9|88047.8|88010.2|13654
1640948400000|2021-12-31 11:00:00|88163.3|88113.3|88286.6|88236.6|88302.9|88252.9|88070.1|88020.1|12641
1640952000000|2021-12-31 12:00:00|88276.7|88226.7|88217.6|88167.6|88346.4|88296.4|88080.7|88034.7|14105
1640955600000|2021-12-31 13:00:00|88217.1|88167.1|88202.9|88152.9|88315.4|88265.4|88116.5|88066.5|15239
1640959200000|2021-12-31 14:00:00|88202.1|88152.1|88347.9|88297.9|88359.8|88309.8|88106|88058|15813
1640962800000|2021-12-31 15:00:00|88348|88298|88188|88138|88447.5|88397.5|88160|88110|17661
1640966400000|2021-12-31 16:00:00|88188.8|88138.8|88119.9|88069.9|88315.7|88265.7|88028.2|87978.2|15831
1640970000000|2021-12-31 17:00:00|88120.5|88070.5|88089.6|88039.6|88198.1|88148.1|88081.1|88031.2|8648
1640973600000|2021-12-31 18:00:00|88090|88040|88037.2|87987.2|88151|88101|88015.4|87965.4|7706
1640977200000|2021-12-31 19:00:00|88038.4|87988.4|88093.9|88043.9|88094.1|88044.1|88029.8|87979.8|6003
1640980800000|2021-12-31 20:00:00|88094.6|88044.6|88152|88102|88154.1|88104.1|88065.6|88015.6|5896
1640984400000|2021-12-31 21:00:00|88152.7|88102.7|88191.7|88141.7|88412.5|88150.6|88058.7|87857.5|5365
1641157200000|2022-01-02 21:00:00|88404.9|87939.4|88357.4|87835.4|88414.5|87939.4|88299.1|87787.9|25
1641160800000|2022-01-02 22:00:00|88332.5|87934|88209|87930.5|88391.8|88042.7|88152.3|87816.9|2424
1641164400000|2022-01-02 23:00:00|88244.8|87931.4|87991.2|87941.2|88334.6|87976.6|87955.1|87816.9|7827
1641168000000|2022-01-03 00:00:00|87990.5|87940.5|88090|88040|88107.4|88057.4|87971.1|87921.1|8084
1641171600000|2022-01-03 01:00:00|88091.3|88041.3|88188.8|88138.8|88303.7|88216.1|88063.6|88013.6|7024
1641175200000|2022-01-03 02:00:00|88184.5|88134.5|88380.4|88330.4|88406.4|88337.1|88179.1|88129.1|9243
1641178800000|2022-01-03 03:00:00|88377.6|88327.6|88335.3|88285.3|88426.1|88349.6|88307.5|88199.2|11820
1641182400000|2022-01-03 04:00:00|88336.6|88286.6|88388.8|88338.8|88445.2|88363.4|88322.2|88224.1|7249
1641186000000|2022-01-03 05:00:00|88391.1|88341.1|88441.7|88391.7|88500.3|88413.6|88378.3|88277.8|9107
1641189600000|2022-01-03 06:00:00|88441.6|88391.6|88396.3|88346.3|88447.1|88397.1|88325.4|88275.4|15482
1641193200000|2022-01-03 07:00:00|88394.9|88344.9|88307.4|88282.4|88456.7|88411.3|88273.9|88248.9|12301
1641196800000|2022-01-03 08:00:00|88319.6|88269.6|88172.6|88122.6|88371.1|88330.5|88099|88063.8|14983
1641200400000|2022-01-03 09:00:00|88173|88123|88171.5|88146.5|88275|88246.5|88077.1|88045.3|15032
1641204000000|2022-01-03 10:00:00|88172.2|88147.2|88181.3|88156.3|88246.8|88209.7|88037.4|88001.2|14079
1641207600000|2022-01-03 11:00:00|88182|88157|88084.1|88059.1|88226.5|88190|88017.6|87979.6|14965
1641211200000|2022-01-03 12:00:00|88083.8|88058.8|87971.1|87946.1|88215.7|88190.3|87969|87933.9|14597
1641214800000|2022-01-03 13:00:00|87980.8|87930.8|88256.6|88206.6|88277|88233.4|87961.7|87927.2|17596
1641218400000|2022-01-03 14:00:00|88256.9|88206.9|88730.6|88705.6|88812|88787|88246|88204.7|19486
1641222000000|2022-01-03 15:00:00|88729.6|88704.6|88855.5|88830.5|88909.2|88859.2|88620.4|88576|20209
1641225600000|2022-01-03 16:00:00|88854.8|88829.8|88806|88756|88864.2|88830.5|88716|88678.9|16198
1641229200000|2022-01-03 17:00:00|88805.8|88755.8|88846.3|88796.3|88988|88938|88785.9|88735.9|12597
1641232800000|2022-01-03 18:00:00|88846.4|88796.4|88768.3|88743.3|88852.9|88805.2|88704.1|88654.1|9526
1641236400000|2022-01-03 19:00:00|88767.9|88742.9|88775.3|88725.3|88781.9|88747.5|88708.9|88659.8|10412
1641240000000|2022-01-03 20:00:00|88774.8|88724.8|88784.2|88734.2|88868.6|88818.6|88748.2|88699.1|10160
1641243600000|2022-01-03 21:00:00|88779.6|88729.6|88907|88507.8|88911.6|88736.2|88681.6|88503.9|7869
1641247200000|2022-01-03 22:00:00|88908.4|88514|88809.5|88556.9|88982.4|88608|88770.9|88428.2|5001
1641250800000|2022-01-03 23:00:00|88809.7|88556.8|88733.5|88683.5|88990.9|88727.7|88725.5|88523.5|6310
1641254400000|2022-01-04 00:00:00|88771.4|88630.4|88701.3|88651.3|88777.7|88690.7|88686.5|88613.8|8872
1641258000000|2022-01-04 01:00:00|88701.4|88651.4|88655.4|88520.2|88712.4|88662.4|88579.5|88479|8464
1641261600000|2022-01-04 02:00:00|88653.9|88519.7|88737.9|88575.7|88752.9|88600|88603|88492.1|10961
1641265200000|2022-01-04 03:00:00|88736.3|88576.7|88682.1|88632.1|88785.6|88678.7|88638.2|88552.5|10447
1641268800000|2022-01-04 04:00:00|88682.4|88632.4|88646.1|88596.1|88717.2|88647|88594.3|88544.3|7028
1641272400000|2022-01-04 05:00:00|88639.2|88589.2|88540.9|88490.9|88648.5|88598.5|88526.3|88454.4|7074
1641276000000|2022-01-04 06:00:00|88540.8|88490.8|88744.9|88694.9|88756.2|88706.2|88478.8|88428.8|9074
1641279600000|2022-01-04 07:00:00|88744.7|88694.7|88734.2|88709.2|88822.6|88792.4|88670.6|88627.3|13338
1641283200000|2022-01-04 08:00:00|88733.5|88708.5|88614.8|88589.8|88751.7|88726.7|88566.7|88541.7|16788
1641286800000|2022-01-04 09:00:00|88614.7|88589.7|88652.4|88627.4|88706.7|88681.7|88432.9|88407.9|14571
1641290400000|2022-01-04 10:00:00|88652.3|88627.3|88687.2|88662.2|88715.5|88690.5|88562.2|88536.5|13605
1641294000000|2022-01-04 11:00:00|88687.1|88662.1|88768.5|88743.5|88813|88788|88659.4|88634.4|14623
1641297600000|2022-01-04 12:00:00|88768.4|88743.4|88805.3|88780.3|88876.5|88851.5|88677.9|88652.9|16741
1641301200000|2022-01-04 13:00:00|88805.1|88780.1|88604.4|88579.4|88842.8|88817.8|88573|88548|16385
1641304800000|2022-01-04 14:00:00|88604|88579|88557.9|88507.9|88736.3|88701.9|88507|88482|17405
1641308400000|2022-01-04 15:00:00|88555.3|88505.3|88358.6|88333.6|88565.1|88526.7|88250.3|88212.6|20167
1641312000000|2022-01-04 16:00:00|88358.7|88333.7|88442.5|88417.5|88616.1|88567.7|88331.6|88306.6|18965
1641315600000|2022-01-04 17:00:00|88441.9|88416.9|88529.8|88479.8|88576.9|88526.9|88389.2|88352.6|11603
1641319200000|2022-01-04 18:00:00|88529.4|88479.4|88703.8|88653.8|88705.7|88655.7|88491.7|88445.7|10979
1641322800000|2022-01-04 19:00:00|88705|88655|88620.3|88570.3|88730.2|88684.8|88575.8|88525.8|10456
1641326400000|2022-01-04 20:00:00|88619.5|88569.5|88641.6|88591.6|88675.3|88625.3|88594|88551.1|9560
1641330000000|2022-01-04 21:00:00|88641.7|88591.7|88693.5|88519.5|88730.6|88648.8|88615.6|88512|6729
1641333600000|2022-01-04 22:00:00|88726|88510.9|88978.7|88528.8|89030|88596.7|88726|88358.8|3262
1641337200000|2022-01-04 23:00:00|88964.8|88535.3|88669.9|88619.9|88964.8|88661.1|88650.7|88504.5|9090
1641340800000|2022-01-05 00:00:00|88670.4|88620.4|88731.3|88681.3|88736.5|88686.5|88643.3|88593.3|7088
1641344400000|2022-01-05 01:00:00|88731.5|88681.5|88691.8|88641.8|88731.5|88681.5|88632.7|88582.7|9435
1641348000000|2022-01-05 02:00:00|88691.5|88641.5|88657.7|88607.7|88762|88690.4|88636.5|88560.2|11445
1641351600000|2022-01-05 03:00:00|88652|88602|88654.2|88604.2|88786.4|88683.2|88624.5|88574.5|10496
1641355200000|2022-01-05 04:00:00|88654.1|88604.1|88735.4|88685.4|88741.9|88691.9|88649.8|88598.7|11178
1641358800000|2022-01-05 05:00:00|88735.3|88685.3|88711.1|88661.1|88798|88718.7|88693|88643|8336
1641362400000|2022-01-05 06:00:00|88711.8|88661.8|88661.4|88611.4|88749.1|88699.1|88610.9|88560.9|9103
1641366000000|2022-01-05 07:00:00|88661.6|88611.6|88590.9|88565.9|88705|88667.2|88534|88500.7|12940
1641369600000|2022-01-05 08:00:00|88590.8|88565.8|88528.4|88478.4|88616.8|88577.7|88445.4|88420.4|15495
1641373200000|2022-01-05 09:00:00|88515.5|88490.5|88426.2|88401.2|88547.6|88510.2|88315.3|88290.3|14145
1641376800000|2022-01-05 10:00:00|88426|88401|88413.1|88388.1|88485.7|88460.7|88329.5|88304.5|14284
1641380400000|2022-01-05 11:00:00|88413.2|88388.2|88299.8|88274.8|88448.2|88423.2|88270.1|88245.1|13803
1641384000000|2022-01-05 12:00:00|88300.7|88275.7|88243|88218|88400.3|88362.6|88239.4|88214.4|14679
1641387600000|2022-01-05 13:00:00|88243.5|88218.5|88121.6|88096.6|88307.4|88282.4|88070.6|87959.6|18509
1641391200000|2022-01-05 14:00:00|88122.2|88097.2|87952.4|87927.4|88144|88114.3|87917.2|87880.5|18034
1641394800000|2022-01-05 15:00:00|87953|87928|87984.5|87959.5|88049.6|88024.6|87870.2|87845.2|17758
1641398400000|2022-01-05 16:00:00|87986.8|87961.8|88033.6|88008.6|88117.7|88092.7|87951.6|87926.6|15007
1641402000000|2022-01-05 17:00:00|88034.1|88009.1|88024.5|87999.5|88054.9|88015.5|87915.5|87871.6|14019
1641405600000|2022-01-05 18:00:00|88024.8|87999.8|88093.5|88043.5|88099.5|88049.5|87984.3|87936.9|11721
1641409200000|2022-01-05 19:00:00|88093.6|88043.6|88456.1|88431.1|88465.2|88437.5|87997.3|87947.3|21072
1641412800000|2022-01-05 20:00:00|88456|88431|88579.6|88529.6|88600.8|88550.8|88445.9|88408|14994
1641416400000|2022-01-05 21:00:00|88579.5|88529.5|88621.6|88457.9|88685.9|88571.8|88526.3|88407.6|7610
1641420000000|2022-01-05 22:00:00|88600.8|88466.5|88688.3|88406.1|88822.1|88512.8|88512.9|88015.9|8899
1641423600000|2022-01-05 23:00:00|88682.5|88426.7|88596.3|88448.3|88710.2|88533.2|88518|88395.5|6691
1641427200000|2022-01-06 00:00:00|88588.8|88452.3|88586.8|88536.8|88634.4|88580.9|88543.1|88446.7|8538
1641430800000|2022-01-06 01:00:00|88586.1|88536.1|88552.4|88502.4|88678.4|88625.3|88535.6|88485.6|10234
1641434400000|2022-01-06 02:00:00|88552.3|88502.3|88551.1|88501.1|88620.2|88570.2|88534.9|88484.9|8998
1641438000000|2022-01-06 03:00:00|88551.4|88501.4|88679.2|88629.2|88734.5|88658.2|88550.6|88500.6|9541
1641441600000|2022-01-06 04:00:00|88678.5|88628.5|88837.6|88787.6|88861|88797.8|88656.4|88586.6|10667
1641445200000|2022-01-06 05:00:00|88835.7|88785.7|88859.2|88809.2|89111|88993.5|88824.9|88766.4|11046
1641448800000|2022-01-06 06:00:00|88859.4|88809.4|89015.3|88965.3|89052.5|89011.2|88847.6|88797.6|9962
1641452400000|2022-01-06 07:00:00|89016.4|88966.4|89011.9|88986.9|89116.9|89076.9|88948.8|88923.4|15050
1641456000000|2022-01-06 08:00:00|89011.4|88986.4|89162|89112|89265.3|89231|88895.3|88858.4|16823
1641459600000|2022-01-06 09:00:00|89161.8|89111.8|88881.7|88856.7|89219.6|89194.6|88872.8|88832.9|15656
1641463200000|2022-01-06 10:00:00|88884.5|88859.5|88672.5|88622.5|88930.2|88891.1|88543.6|88512.9|17024
1641466800000|2022-01-06 11:00:00|88671.3|88621.3|88840.8|88790.8|88847.4|88811|88610.3|88573.2|16403
1641470400000|2022-01-06 12:00:00|88839.7|88789.7|88769.4|88719.4|88904.1|88867.4|88692.2|88664.6|16189
1641474000000|2022-01-06 13:00:00|88766.8|88716.8|88815.6|88790.6|88919.7|88887.7|88668.3|88626.7|18467
1641477600000|2022-01-06 14:00:00|88815.8|88790.8|88889.8|88839.8|88977.7|88938.1|88603.5|88562.8|19706
1641481200000|2022-01-06 15:00:00|88862.9|88812.9|89018|88993|89075|89050|88778.8|88738.5|21717
1641484800000|2022-01-06 16:00:00|89019.2|88994.2|88875.4|88850.4|89095.8|89070.8|88867.2|88832.9|15490
1641488400000|2022-01-06 17:00:00|88875|88850|88974|88924|88992|88949|88853.6|88813.1|12897
1641492000000|2022-01-06 18:00:00|88975.3|88925.3|89049.7|88999.7|89128.8|89078.8|88949.1|88912.4|10925
1641495600000|2022-01-06 19:00:00|89049.6|88999.6|89052.3|89002.3|89069.9|89032.5|88966|88921.2|10798
1641499200000|2022-01-06 20:00:00|89052.5|89002.5|89070.6|89020.6|89165.4|89124.3|89016.6|88966.6|10289
1641502800000|2022-01-06 21:00:00|89071.4|89021.4|89052.9|88873.8|89101|89049.2|88968.7|88852.2|9597
1641506400000|2022-01-06 22:00:00|89156.3|88791.2|89198.6|88748.9|89373.4|88946.5|89106.3|88609.3|3261
1641510000000|2022-01-06 23:00:00|89200.2|88741.7|89013.4|88865.6|89278.1|88991.7|88949.4|88689.2|6098
1641513600000|2022-01-07 00:00:00|89016.6|88866.3|88932.3|88882.3|89070.8|88952|88921.6|88828.2|9169
1641517200000|2022-01-07 01:00:00|88931|88881|88867.3|88817.3|88984.1|88882.7|88819.2|88727.5|10039
1641520800000|2022-01-07 02:00:00|88869.6|88819.6|88908.9|88858.9|88934.5|88884.1|88864|88801.4|7239
1641524400000|2022-01-07 03:00:00|88910.3|88860.3|88872|88822|88919.8|88869.8|88855.5|88805.5|5239
1641528000000|2022-01-07 04:00:00|88872.2|88822.2|88874.4|88824.4|88890.8|88840.8|88862.1|88812.1|4767
1641531600000|2022-01-07 05:00:00|88874.6|88824.6|88849|88799|88881.6|88831.6|88842|88792|6483
1641535200000|2022-01-07 06:00:00|88848.7|88798.7|88867.7|88817.7|88919.3|88831.5|88800.3|88750.3|7302
1641538800000|2022-01-07 07:00:00|88866.6|88816.6|88809.7|88759.7|88985.4|88935.4|88785|88749.4|12350
1641542400000|2022-01-07 08:00:00|88809|88759|88755.2|88730.2|88949.4|88912.8|88685.4|88645.6|16954
1641546000000|2022-01-07 09:00:00|88755|88730|88594.4|88544.4|88822.2|88790.6|88517.5|88483.8|15088
1641549600000|2022-01-07 10:00:00|88594.7|88544.7|88690.7|88665.7|88739.1|88714.1|88532.1|88496.9|12531
1641553200000|2022-01-07 11:00:00|88690.8|88665.8|88706.6|88681.6|88727.2|88702.2|88585.5|88560.5|12165
1641556800000|2022-01-07 12:00:00|88707.5|88682.5|88723.8|88698.8|88790.2|88765.1|88676.1|88651.1|13158
1641560400000|2022-01-07 13:00:00|88720.8|88695.8|88879.7|88829.7|88943.3|88894.1|88490|88365|21626
1641564000000|2022-01-07 14:00:00|88879.3|88829.3|88524.3|88499.3|88899.5|88862.9|88487.4|88452.1|21855
1641567600000|2022-01-07 15:00:00|88524.4|88499.4|88639|88614|88800.9|88774.9|88452.8|88421.1|21095
1641571200000|2022-01-07 16:00:00|88639.2|88614.2|88421.7|88396.7|88710.8|88681.2|88399.7|88366.9|16314
1641574800000|2022-01-07 17:00:00|88421.6|88396.6|88482.4|88457.4|88542.2|88508.7|88412.7|88377.5|12560
1641578400000|2022-01-07 18:00:00|88482.2|88457.2|88450.6|88400.6|88508.9|88475.5|88391.5|88342.5|10384
1641582000000|2022-01-07 19:00:00|88450.4|88400.4|88337|88312|88470|88428.8|88293.1|88251.7|10394
1641585600000|2022-01-07 20:00:00|88337.7|88312.7|88359.1|88309.1|88384.9|88341.4|88325.6|88288.7|8207
1641589200000|2022-01-07 21:00:00|88358.5|88308.5|88380.2|88330.2|88614.4|88382|88333.7|88117|6644
1641762000000|2022-01-09 21:00:00|88439.8|88369.8|88600.4|88214.7|88784|88431.9|88427.7|88125.5|31
1641765600000|2022-01-09 22:00:00|88427.7|88357.7|88540.1|88247.8|88622.8|88386.7|88357.4|88180.7|3572
1641769200000|2022-01-09 23:00:00|88531|88256.9|88412.3|88362.3|88567.9|88398.7|88353.5|88203.3|8700
1641772800000|2022-01-10 00:00:00|88411.9|88361.9|88426.7|88376.7|88483.2|88412.2|88366.3|88282|8010
1641776400000|2022-01-10 01:00:00|88433.4|88383.4|88417.7|88367.7|88500.7|88424.9|88413.1|88339.9|7569
1641780000000|2022-01-10 02:00:00|88417|88367|88506.2|88456.2|88566.8|88474.3|88385.6|88335.6|8211
1641783600000|2022-01-10 03:00:00|88506|88456|88520.5|88470.5|88560.8|88510.8|88494.8|88444.8|6695
1641787200000|2022-01-10 04:00:00|88520.6|88470.6|88482.5|88432.5|88527.5|88477.5|88439.9|88397.5|5045
1641790800000|2022-01-10 05:00:00|88482.3|88432.3|88486.7|88436.7|88515.9|88465.9|88461.1|88423.6|4543
1641794400000|2022-01-10 06:00:00|88486.5|88436.5|88437.4|88254.8|88550.7|88500.7|88394.7|88144.4|7698
1641798000000|2022-01-10 07:00:00|88484.6|88232.8|88279.1|88254.1|88536.4|88351.6|88195.1|88098|13791
1641801600000|2022-01-10 08:00:00|88279.7|88254.7|88350.5|88300.5|88583.9|88558.7|88255.5|88230.5|19673
1641805200000|2022-01-10 09:00:00|88351.6|88301.6|88237.6|88212.6|88411.4|88372.6|88141.9|88116.9|17605
1641808800000|2022-01-10 10:00:00|88238|88213|88205.3|88180.3|88314.5|88275.5|88145.7|88120.7|15149
1641812400000|2022-01-10 11:00:00|88205.8|88180.8|88329.8|88304.8|88375.3|88343.1|88168.1|88141.5|15609
1641816000000|2022-01-10 12:00:00|88328.9|88303.9|88580.7|88555.7|88592.1|88567.1|88269.8|88231.6|16290
1641819600000|2022-01-10 13:00:00|88582.2|88557.2|88768.7|88743.7|88801.4|88776.4|88518.3|88493.3|20713
1641823200000|2022-01-10 14:00:00|88768.1|88743.1|89020.9|88995.9|89144.6|89113|88720.3|88695.3|20877
1641826800000|2022-01-10 15:00:00|89022.8|88997.8|88851.1|88826.1|89126.6|89101.1|88809.3|88771.8|23235
1641830400000|2022-01-10 16:00:00|88850.4|88825.4|88722.9|88697.9|88968.9|88924.3|88667.9|88641.4|18321
1641834000000|2022-01-10 17:00:00|88722.6|88697.6|88788.1|88763.1|88829.9|88793.2|88682|88632|15578
1641837600000|2022-01-10 18:00:00|88789.8|88764.8|88751.8|88726.8|88873.4|88823.4|88718.3|88679.9|15177
1641841200000|2022-01-10 19:00:00|88751.9|88726.9|88762.6|88712.6|88846.3|88796.3|88685.5|88640.4|11251
1641844800000|2022-01-10 20:00:00|88762.8|88712.8|88653.9|88603.9|88816.1|88769.6|88627.9|88582.2|12666
1641848400000|2022-01-10 21:00:00|88658|88608|88834.2|88494|88834.2|88657.8|88605.5|88494|9958
1641852000000|2022-01-10 22:00:00|88916.2|88512.2|88944.8|88498.6|89009.1|88618.4|88856.6|88400.6|3610
1641855600000|2022-01-10 23:00:00|88941.4|88499.7|88620|88570|88945|88596.1|88610.5|88481.8|6024
1641859200000|2022-01-11 00:00:00|88620.2|88570.2|88615.6|88565.6|88677.7|88604.9|88593.9|88501.4|9225
1641862800000|2022-01-11 01:00:00|88615.7|88565.7|88577|88527|88668.3|88583.2|88513.1|88463.1|8627
1641866400000|2022-01-11 02:00:00|88577.1|88527.1|88478.4|88428.4|88594.5|88544.5|88452.3|88402.3|8229
1641870000000|2022-01-11 03:00:00|88477.6|88427.6|88447.2|88397.2|88505.1|88455.1|88421.7|88371.7|7625
1641873600000|2022-01-11 04:00:00|88445.8|88395.8|88453.4|88403.4|88484.1|88434.1|88426.5|88376.5|6749
1641877200000|2022-01-11 05:00:00|88454.8|88404.8|88477.3|88427.3|88479|88429|88431|88381|7246
1641880800000|2022-01-11 06:00:00|88476.1|88426.1|88500.3|88450.3|88578.9|88528.9|88418.5|88368.5|9162
1641884400000|2022-01-11 07:00:00|88498.9|88448.9|88425|88400|88568.4|88531.6|88408.4|88380.1|13408
1641888000000|2022-01-11 08:00:00|88427|88402|88312|88287|88427|88402|88247.8|88213.8|17830
1641891600000|2022-01-11 09:00:00|88311.2|88286.2|88394.1|88369.1|88449.4|88410.5|88188.9|88163.9|15863
1641895200000|2022-01-11 10:00:00|88393.3|88368.3|88375.5|88350.5|88495.2|88470.2|88267.8|88227|15711
1641898800000|2022-01-11 11:00:00|88376.3|88351.3|88288.5|88263.5|88465.1|88440.1|88230.3|88205.3|13336
1641902400000|2022-01-11 12:00:00|88287.2|88262.2|88349.2|88324.2|88388.8|88358.1|88212.5|88187.5|14353
1641906000000|2022-01-11 13:00:00|88349.5|88324.5|88364.8|88339.8|88454.7|88429.7|88286.2|88256.2|16847
1641909600000|2022-01-11 14:00:00|88364.7|88339.7|88539.9|88514.9|88639.1|88614.1|88275.8|88246.7|19310
1641913200000|2022-01-11 15:00:00|88539.4|88514.4|88286.3|88261.3|88591.9|88553.7|88258.2|88229.1|21413
1641916800000|2022-01-11 16:00:00|88284.8|88259.8|87936.4|87911.4|88287|88262|87788.7|87738.7|17410
1641920400000|2022-01-11 17:00:00|87936|87911|87933.1|87883.1|87991.5|87954.8|87836.8|87803.9|13779
1641924000000|2022-01-11 18:00:00|87931.3|87881.3|87791.9|87766.9|87944.2|87906.9|87764.8|87728.6|10401
1641927600000|2022-01-11 19:00:00|87791.8|87766.8|87785.6|87735.6|87846.8|87809|87682.9|87645.5|10752
1641931200000|2022-01-11 20:00:00|87785.8|87735.8|87803.9|87753.9|87823.5|87773.5|87713.3|87663.3|9859
1641934800000|2022-01-11 21:00:00|87805.7|87755.7|88074.8|87577.8|88115.5|87764.5|87692.9|87472|9516
1641938400000|2022-01-11 22:00:00|88077.1|87580.1|88134.1|87637.1|88217.9|87720.9|88028|87531|2577
1641942000000|2022-01-11 23:00:00|88133.5|87636.5|87753.3|87703.3|88143.2|87738.7|87703|87545|6105
1641945600000|2022-01-12 00:00:00|87755.6|87705.6|87713.7|87663.7|87802.9|87713.6|87684.6|87591.8|9447
1641949200000|2022-01-12 01:00:00|87714.3|87664.3|87714.4|87664.4|87807.9|87715|87695.5|87609.4|10103
1641952800000|2022-01-12 02:00:00|87714.5|87664.5|87690|87640|87757.6|87680.8|87672.2|87600.2|8036
1641956400000|2022-01-12 03:00:00|87689.9|87639.9|87684.4|87634.4|87697.6|87647.6|87668.4|87618.4|7701
1641960000000|2022-01-12 04:00:00|87684.1|87634.1|87704.1|87654.1|87745.9|87655.1|87666.4|87583|11554
1641963600000|2022-01-12 05:00:00|87701.7|87651.7|87658.8|87608.8|87745.1|87652.9|87614.6|87543.7|10279
1641967200000|2022-01-12 06:00:00|87659.2|87609.2|87777.8|87631.6|87797|87747|87570|87520|9049
1641970800000|2022-01-12 07:00:00|87778|87631.8|87768.3|87743.3|87819.6|87794.6|87665.5|87627.8|11315
1641974400000|2022-01-12 08:00:00|87767.7|87742.7|87526.1|87501.1|87768|87743|87467.5|87442.5|16115
1641978000000|2022-01-12 09:00:00|87525.5|87500.5|87318.7|87293.7|87548.3|87523.3|87314|87282.9|14519
1641981600000|2022-01-12 10:00:00|87319.4|87294.4|87442.4|87417.4|87517.6|87492.6|87319.4|87287.6|14710
1641985200000|2022-01-12 11:00:00|87442.8|87417.8|87386.3|87361.3|87460.5|87435.5|87347|87322|13529
1641988800000|2022-01-12 12:00:00|87386.1|87361.1|87360.7|87335.7|87461.3|87436.3|87348.7|87323.7|14521
1641992400000|2022-01-12 13:00:00|87360.4|87335.4|86987.6|86962.6|87408.7|87383.7|86865.5|86827.4|20003
1641996000000|2022-01-12 14:00:00|86986|86961|86921.9|86896.9|87119|87094|86887.5|86862.5|20751
1641999600000|2022-01-12 15:00:00|86920.9|86895.9|86996|86971|87081.7|87056.7|86860|86835|20845
1642003200000|2022-01-12 16:00:00|86997.6|86972.6|86838.4|86813.4|87052|87027|86803.5|86768.4|17384
1642006800000|2022-01-12 17:00:00|86837.4|86812.4|86773.2|86748.2|86906.9|86870|86754.2|86727.9|13204
1642010400000|2022-01-12 18:00:00|86772.8|86747.8|86799.1|86749.1|86799.1|86765.7|86728.5|86690.8|12184
1642014000000|2022-01-12 19:00:00|86798.8|86748.8|86626.1|86601.1|86802.5|86759.7|86624.5|86576.6|12239
1642017600000|2022-01-12 20:00:00|86626.5|86601.5|86576.6|86526.6|86694.6|86644.6|86551.6|86511.2|11375
1642021200000|2022-01-12 21:00:00|86575.9|86525.9|86703.5|86507.3|86833.6|86583.3|86547.1|86491.8|7908
1642024800000|2022-01-12 22:00:00|86705.1|86498.5|86951|86523.6|87018.3|86582.5|86671.6|86452.4|2145
1642028400000|2022-01-12 23:00:00|86911.4|86524.8|86687.4|86637.4|86994.9|86642.5|86657|86466|5836
1642032000000|2022-01-13 00:00:00|86686.2|86636.2|86689.3|86639.3|86729.9|86650.7|86620|86542|7067
1642035600000|2022-01-13 01:00:00|86687.2|86637.2|86712.9|86662.9|86736.5|86686.5|86660.3|86595.4|8351
1642039200000|2022-01-13 02:00:00|86713|86663|86678.5|86628.5|86718.7|86668.7|86655.8|86605.8|7425
1642042800000|2022-01-13 03:00:00|86678.2|86628.2|86683.7|86633.7|86736.8|86686.8|86673.7|86623.7|8044
1642046400000|2022-01-13 04:00:00|86682.2|86632.2|86677.8|86627.8|86688.4|86638.4|86629.2|86579.2|7306
1642050000000|2022-01-13 05:00:00|86677.6|86627.6|86704.9|86654.9|86725|86658.5|86653.9|86592.5|5936
1642053600000|2022-01-13 06:00:00|86704.6|86654.6|86693.9|86643.9|86731.9|86681.9|86672.6|86622.6|8743
1642057200000|2022-01-13 07:00:00|86693.8|86643.8|86455.1|86430.1|86721.6|86685.1|86449.9|86409.4|14131
1642060800000|2022-01-13 08:00:00|86467.5|86417.5|86459|86434|86531.3|86506.3|86302.7|86277.7|18032
1642064400000|2022-01-13 09:00:00|86455.5|86430.5|86459.3|86434.3|86568.9|86543.9|86338.9|86313.9|15998
1642068000000|2022-01-13 10:00:00|86459.8|86434.8|86613.1|86588.1|86622.8|86597.8|86418|86393|15471
1642071600000|2022-01-13 11:00:00|86612.4|86587.4|86710.7|86685.7|86720.7|86695.7|86548.4|86523.4|13467
1642075200000|2022-01-13 12:00:00|86710.8|86685.8|86698.6|86673.6|86794.3|86769.3|86584.1|86559.1|14258
1642078800000|2022-01-13 13:00:00|86699.6|86674.6|86501.1|86476.1|86705.5|86680.5|86497.6|86472.6|17770
1642082400000|2022-01-13 14:00:00|86500.4|86475.4|86599.9|86574.9|86624.1|86599.1|86484.7|86459.7|17998
1642086000000|2022-01-13 15:00:00|86599.5|86574.5|86764.9|86739.9|86904.6|86879.6|86585|86560|21367
1642089600000|2022-01-13 16:00:00|86764.2|86739.2|86812|86762|86887.1|86862.1|86660.7|86626.5|16130
1642093200000|2022-01-13 17:00:00|86812.5|86762.5|86952.1|86902.1|87058.4|87013|86802.4|86759.7|14770
1642096800000|2022-01-13 18:00:00|86952.4|86902.4|86920.3|86895.3|86996.6|86954.5|86861.2|86814.3|12519
1642100400000|2022-01-13 19:00:00|86920.2|86895.2|86941.9|86916.9|87004.7|86960.8|86869.7|86830.2|11550
1642104000000|2022-01-13 20:00:00|86941.7|86916.7|87159.2|87109.2|87186|87136|86939.4|86905.3|12097
1642107600000|2022-01-13 21:00:00|87162|87112|87239.3|87104.5|87742.2|87245.2|87092.1|86794.5|8670
1642111200000|2022-01-13 22:00:00|87233.9|87104.8|87264.7|86931.3|87484.9|87147|87108.8|86611.8|3136
1642114800000|2022-01-13 23:00:00|87278.6|86915.9|87102.5|87052.5|87281.1|87111.7|87080|86915.9|7417
1642118400000|2022-01-14 00:00:00|87102.6|87052.6|87129.2|87079.2|87245.6|87106.2|87072.5|87025.3|7955
1642122000000|2022-01-14 01:00:00|87129.3|87079.3|87055.9|87005.9|87155.8|87082.2|86992.8|86942.8|11359
1642125600000|2022-01-14 02:00:00|87056.1|87006.1|87033.4|86983.4|87094|87025.7|87008.9|86954.5|10002
1642129200000|2022-01-14 03:00:00|87033.5|86983.5|86998.8|86948.8|87050.9|87000.9|86981.3|86931.3|10305
1642132800000|2022-01-14 04:00:00|86998.7|86948.7|86851.4|86801.4|87003.5|86953.5|86825.8|86775.8|8274
1642136400000|2022-01-14 05:00:00|86851.5|86801.5|86691.5|86641.5|86886.4|86836.4|86675|86625|9117
1642140000000|2022-01-14 06:00:00|86688.7|86638.7|86713.2|86663.2|86772.3|86722.3|86651.9|86601.9|9803
1642143600000|2022-01-14 07:00:00|86714.5|86664.5|86871.1|86846.1|86933.8|86885.7|86701.3|86651.3|14517
1642147200000|2022-01-14 08:00:00|86871.2|86846.2|86825.4|86800.4|86901|86876|86652.6|86616.8|17073
1642150800000|2022-01-14 09:00:00|86825|86800|86930.6|86905.6|86982.2|86949|86705.9|86680.9|16339
1642154400000|2022-01-14 10:00:00|86930.5|86905.5|86853.7|86828.7|86970.4|86941.3|86843.4|86812.4|15000
1642158000000|2022-01-14 11:00:00|86857|86832|86952.4|86927.4|86999.9|86961.4|86795.9|86770.9|14838
1642161600000|2022-01-14 12:00:00|86952.3|86927.3|87190.8|87165.8|87240.3|87212.5|86946.8|86921.8|16575
1642165200000|2022-01-14 13:00:00|87192.7|87167.7|87247.4|87222.4|87477.6|87281.1|87074.5|86911.1|20680
1642168800000|2022-01-14 14:00:00|87249.5|87224.5|87125.8|87075.8|87290.2|87265.2|87081.5|87050.6|20704
1642172400000|2022-01-14 15:00:00|87130.1|87080.1|87452.5|87427.5|87536.5|87502.5|87107.3|87070.4|20538
1642176000000|2022-01-14 16:00:00|87453.1|87428.1|87535.2|87510.2|87563.6|87527.3|87378.6|87342.3|17958
1642179600000|2022-01-14 17:00:00|87534.4|87509.4|87763.3|87713.3|87853.2|87803.2|87534.3|87485.4|16215
1642183200000|2022-01-14 18:00:00|87761.6|87711.6|87761.5|87711.5|87932.2|87882.2|87742.7|87700.2|12749
1642186800000|2022-01-14 19:00:00|87760.9|87710.9|87798.9|87748.9|87826.9|87782.3|87702.6|87660.8|10887
1642190400000|2022-01-14 20:00:00|87798.8|87748.8|87666.2|87616.2|87806.9|87758.7|87651.5|87601.5|10539
1642194000000|2022-01-14 21:00:00|87666.5|87616.5|87847.5|87502.9|88216.5|87767.2|87619.8|87122.8|11355
1642366800000|2022-01-16 21:00:00|87903.5|87381.5|87903.5|87381.5|87903.5|87381.5|87903.5|87381.5|1
1642370400000|2022-01-16 22:00:00|87876.2|87354.2|87907.9|87410.9|87947.8|87566.7|87613.2|87313.1|748
1642374000000|2022-01-16 23:00:00|87885.2|87388.2|87895.7|87657.6|87961.5|87741.2|87534.3|87336.6|7135
1642377600000|2022-01-17 00:00:00|87896|87657.1|87794.5|87669.1|88028.8|87819|87723.2|87504.6|8694
1642381200000|2022-01-17 01:00:00|87795.6|87668.8|87879.3|87722.9|87929.6|87763.5|87754.5|87668.8|9098
1642384800000|2022-01-17 02:00:00|87879.4|87722.8|87807.4|87658.5|87907.5|87793.6|87749.9|87628.6|6894
1642388400000|2022-01-17 03:00:00|87806.8|87658.1|87731|87681|87822.5|87722.5|87712.6|87612.6|6164
1642392000000|2022-01-17 04:00:00|87731.2|87681.2|87763.4|87625.9|87802.6|87701.9|87688.6|87581.4|5067
1642395600000|2022-01-17 05:00:00|87771.8|87624.3|87694|87644|87802|87690.1|87647.5|87552|6725
1642399200000|2022-01-17 06:00:00|87693.2|87643.2|87712.6|87662.6|87757.5|87707.5|87680.9|87630.9|8087
1642402800000|2022-01-17 07:00:00|87712.1|87662.1|87543.5|87518.5|87720|87670|87509.1|87478.4|10633
1642406400000|2022-01-17 08:00:00|87543.8|87518.8|87405|87380|87574.8|87540.4|87334.4|87306.6|12811
1642410000000|2022-01-17 09:00:00|87404.1|87379.1|87371.7|87346.7|87479.5|87442.7|87347.3|87309.3|13653
1642413600000|2022-01-17 10:00:00|87371.3|87346.3|87283.9|87258.9|87383.3|87353.3|87272.3|87245.8|10474
1642417200000|2022-01-17 11:00:00|87284.1|87259.1|87292.1|87242.1|87331.2|87303.8|87218.7|87186.8|13814
1642420800000|2022-01-17 12:00:00|87292.2|87242.2|87329.7|87304.7|87403.7|87378.7|87267.6|87240.3|14035
1642424400000|2022-01-17 13:00:00|87332.4|87307.4|87342|87317|87499.2|87461.6|87317.7|87287|13745
1642428000000|2022-01-17 14:00:00|87342.2|87317.2|87268.4|87243.4|87456.5|87412|87263.3|87224.8|14440
1642431600000|2022-01-17 15:00:00|87268.8|87243.8|87240.3|87215.3|87403.9|87367.2|87228.1|87190.3|14286
1642435200000|2022-01-17 16:00:00|87241.4|87216.4|87204.1|87179.1|87276.2|87239.7|87168.4|87130.6|10136
1642438800000|2022-01-17 17:00:00|87203.8|87178.8|87194.1|87144.1|87228.8|87186.9|87152.1|87113.2|8978
1642442400000|2022-01-17 18:00:00|87194.8|87144.8|87234.1|87184.1|87243.3|87200.9|87171.5|87130.1|4424
1642446000000|2022-01-17 19:00:00|87234.3|87184.3|87248.6|87198.6|87252.6|87209.4|87209.5|87159.5|4025
1642449600000|2022-01-17 20:00:00|87248.7|87198.7|87215.2|87165.2|87338.5|87247.5|87193.6|87149.5|4506
1642453200000|2022-01-17 21:00:00|87217.1|87167.1|87593.6|87104.5|87653.1|87250.9|87206.1|87026.3|4933
1642456800000|2022-01-17 22:00:00|87600|87103|87439.1|87123.4|87719|87222|87350.2|87010|4418
1642460400000|2022-01-17 23:00:00|87428.8|87113.5|87202.6|87152.6|87472.8|87216.5|87179.4|87095.3|4435
1642464000000|2022-01-18 00:00:00|87202.9|87152.9|87102.2|87052.2|87228.4|87160.6|87099.7|87049.7|9872
1642467600000|2022-01-18 01:00:00|87102.9|87052.9|87070|87020|87143.9|87093.9|87009|86927.3|10389
1642471200000|2022-01-18 02:00:00|87069.7|87019.7|87029.9|86979.9|87081.9|87031.9|86990.6|86933.2|12763
1642474800000|2022-01-18 03:00:00|87029.8|86979.8|87349|87299|87434.4|87366.1|86986.5|86936.5|14456
1642478400000|2022-01-18 04:00:00|87350.8|87300.8|87429.3|87296.6|87583.1|87489.8|87301.4|87228.1|11989
1642482000000|2022-01-18 05:00:00|87421.6|87294.3|87448.5|87398.5|87551.7|87458.8|87377.7|87275.5|11523
1642485600000|2022-01-18 06:00:00|87448.6|87398.6|87404.1|87354.1|87483.7|87433.7|87328.3|87278.3|11151
1642489200000|2022-01-18 07:00:00|87404.8|87354.8|87493.9|87468.9|87595.9|87561|87364|87314|16936
1642492800000|2022-01-18 08:00:00|87494|87469|87818.9|87793.9|87938.3|87897.6|87462.1|87437.1|19133
1642496400000|2022-01-18 09:00:00|87818.4|87793.4|87854.4|87804.4|87912.3|87887.3|87698|87664.8|17636
1642500000000|2022-01-18 10:00:00|87855.8|87805.8|87616.9|87591.9|87855.8|87807.1|87595.1|87570.1|15864
1642503600000|2022-01-18 11:00:00|87617.3|87592.3|87611.3|87586.3|87688.6|87663.6|87534.2|87509.2|15507
1642507200000|2022-01-18 12:00:00|87611.5|87586.5|87515|87490|87652.8|87627.8|87467.6|87442.6|16798
1642510800000|2022-01-18 13:00:00|87516.2|87491.2|87471.1|87446.1|87715.8|87690.8|87460.7|87435.7|18668
1642514400000|2022-01-18 14:00:00|87470.1|87445.1|87844.3|87819.3|87887.6|87856.6|87463.6|87438.6|19036
1642518000000|2022-01-18 15:00:00|87844|87819|87980.6|87955.6|87988.2|87963.2|87794.9|87769.9|19677
1642521600000|2022-01-18 16:00:00|87979.2|87954.2|88015.1|87990.1|88126.1|88100.8|87927.9|87902.9|17016
1642525200000|2022-01-18 17:00:00|88014.8|87989.8|88198.2|88173.2|88239.5|88209.3|87999.8|87949.8|15596
1642528800000|2022-01-18 18:00:00|88198.7|88173.7|88163.1|88113.1|88305.2|88267.9|88083.4|88033.4|13948
1642532400000|2022-01-18 19:00:00|88163.5|88113.5|88030.3|88005.3|88166|88128.8|87960.9|87917.9|13144
1642536000000|2022-01-18 20:00:00|88029.8|88004.8|88221.6|88171.6|88260.4|88188|88004.5|87964.1|13420
1642539600000|2022-01-18 21:00:00|88222.1|88172.1|88193.7|87971.5|88598.4|88181.5|88053.2|87689.4|11392
1642543200000|2022-01-18 22:00:00|88264.4|87902.9|88277.7|87922|88421.4|87998.2|88160.6|87663.6|4950
1642546800000|2022-01-18 23:00:00|88269.9|87968.4|88133.2|88083.2|88373.8|88091.9|88089.1|87867.6|7708
1642550400000|2022-01-19 00:00:00|88131.4|88081.4|88154|88104|88311.9|88232.6|88116.7|88040.3|11813
1642554000000|2022-01-19 01:00:00|88153.9|88103.9|88045.8|87995.8|88211|88156.7|88041.7|87969.2|10797
1642557600000|2022-01-19 02:00:00|88045.6|87995.6|88080.6|88030.6|88097.6|88047.6|87992.4|87942.4|9788
1642561200000|2022-01-19 03:00:00|88084.6|88034.6|88064|88014|88128|88055.6|88036.9|87960.6|9043
1642564800000|2022-01-19 04:00:00|88067.3|88017.3|88032.4|87982.4|88084|88034|88014.8|87935.8|7456
1642568400000|2022-01-19 05:00:00|88031.9|87981.9|88046|87996|88071.6|88021.6|88015.9|87965.9|7521
1642572000000|2022-01-19 06:00:00|88046.7|87996.7|88060.1|88010.1|88099.5|88049.5|88024|87978|8114
1642575600000|2022-01-19 07:00:00|88059.2|88009.2|88084.4|88059.4|88177.8|88127.8|87993.7|87960.4|16068
1642579200000|2022-01-19 08:00:00|88082.9|88057.9|87909.4|87884.4|88130.6|88105.6|87826.9|87797.1|17655
1642582800000|2022-01-19 09:00:00|87909.3|87884.3|87660.6|87635.6|87946.6|87921.6|87642.2|87617.2|16000
1642586400000|2022-01-19 10:00:00|87661.8|87636.8|87538|87513|87832.8|87807.8|87529.4|87504.4|15217
1642590000000|2022-01-19 11:00:00|87538.2|87513.2|87696.7|87671.7|87792.7|87767.7|87528.2|87503.2|13485
1642593600000|2022-01-19 12:00:00|87696.5|87671.5|87763.7|87738.7|87818.1|87793.1|87664.5|87631.1|12377
1642597200000|2022-01-19 13:00:00|87761|87736|87537.3|87512.3|87762.6|87737.6|87471.4|87429.6|17021
1642600800000|2022-01-19 14:00:00|87538.8|87513.8|87514.9|87489.9|87726.9|87701.9|87427.8|87402.8|18283
1642604400000|2022-01-19 15:00:00|87514.7|87489.7|87786.7|87761.7|87881.9|87856.9|87497.7|87472.7|20007
1642608000000|2022-01-19 16:00:00|87786.8|87761.8|87685.8|87660.8|87799.9|87774.9|87601.4|87574.6|17965
1642611600000|2022-01-19 17:00:00|87683.9|87658.9|87647.5|87622.5|87706.5|87668.3|87563.5|87526.9|12603
1642615200000|2022-01-19 18:00:00|87648.1|87623.1|87677.9|87652.9|87713.7|87676.2|87613.1|87588.1|12511
1642618800000|2022-01-19 19:00:00|87678.1|87653.1|87646.4|87621.4|87714.2|87687.2|87615.6|87565.6|10514
1642622400000|2022-01-19 20:00:00|87646.7|87621.7|87815.3|87765.3|87836.8|87786.8|87611.9|87574.6|10475
1642626000000|2022-01-19 21:00:00|87815.1|87765.1|87946.4|87785.6|88038.2|87859.3|87753.2|87678.5|10482
1642629600000|2022-01-19 22:00:00|87977.6|87757.7|87991.7|87645.6|88125.3|87757.7|87910|87490.5|2780
1642633200000|2022-01-19 23:00:00|88010.8|87636.6|87909.8|87737.8|88021.9|87753.3|87891.3|87545|4838
1642636800000|2022-01-20 00:00:00|87906.6|87743.8|87716|87666|87941.6|87833.9|87708.1|87590.4|12992
1642640400000|2022-01-20 01:00:00|87715.8|87665.8|87666.6|87616.6|87756.1|87671.8|87630.5|87545.7|13536
1642644000000|2022-01-20 02:00:00|87664.9|87614.9|87673.5|87623.5|87721.5|87671.3|87650.3|87566.1|9965
1642647600000|2022-01-20 03:00:00|87677|87627|87680|87630|87745.5|87695.5|87658.8|87608.8|10046
1642651200000|2022-01-20 04:00:00|87679.9|87629.9|87683.2|87633.2|87725.6|87675.6|87653.6|87603.6|11049
1642654800000|2022-01-20 05:00:00|87682.9|87632.9|87658.1|87608.1|87735.2|87685.2|87621.9|87571.9|11291
1642658400000|2022-01-20 06:00:00|87657.5|87607.5|87539.7|87489.7|87713.7|87673.7|87539|87489|8132
1642662000000|2022-01-20 07:00:00|87539.3|87489.3|87594.6|87569.6|87646.6|87600.8|87521.1|87489.1|12599
1642665600000|2022-01-20 08:00:00|87593.5|87568.5|87877.6|87567.6|87877.8|87760.4|87525.5|87496.9|16469
1642669200000|2022-01-20 09:00:00|87862.7|87580.7|87937.3|87912.3|87958.2|87933.2|87704.8|87580.7|17100
1642672800000|2022-01-20 10:00:00|87937|87912|88008.5|87983.5|88012.5|87987.5|87861.9|87836.9|14595
1642676400000|2022-01-20 11:00:00|88008.2|87983.2|87877.3|87852.3|88124.3|88099.3|87856.9|87831.9|15250
1642680000000|2022-01-20 12:00:00|87877.8|87852.8|87822.7|87797.7|87963.5|87938.5|87793|87768|13785
1642683600000|2022-01-20 13:00:00|87826.1|87801.1|87622.1|87597.1|87860|87835|87564.3|87539.3|17745
1642687200000|2022-01-20 14:00:00|87622|87597|87623.3|87573.3|87776.6|87751.6|87573.6|87540.9|17371
1642690800000|2022-01-20 15:00:00|87625.6|87575.6|87558.9|87533.9|87803.5|87778.5|87460|87435|21087
1642694400000|2022-01-20 16:00:00|87557.7|87532.7|87591|87566|87628.5|87603.5|87405.8|87380.8|16426
1642698000000|2022-01-20 17:00:00|87591.5|87566.5|87695|87670|87701.2|87676.2|87526.4|87501.4|13454
1642701600000|2022-01-20 18:00:00|87695.2|87670.2|87827.6|87802.6|87956.5|87919.7|87659.3|87634.3|13675
1642705200000|2022-01-20 19:00:00|87827.5|87802.5|88087.4|88037.4|88101|88071.1|87779.4|87745.9|13328
1642708800000|2022-01-20 20:00:00|88087.1|88037.1|88412.6|88362.6|88535.2|88485.2|88030.2|87980.2|16049
1642712400000|2022-01-20 21:00:00|88414.9|88364.9|88427.8|88274.9|88466.5|88399|88340.5|88249.7|10382
1642716000000|2022-01-20 22:00:00|88505.1|88239|88498.9|88231.4|88641|88321.7|88319.3|88043.8|3496
1642719600000|2022-01-20 23:00:00|88498.4|88232|88428|88378|88518.2|88413.5|88392.1|88222.9|7355
1642723200000|2022-01-21 00:00:00|88425.8|88375.8|88497.6|88447.6|88510.2|88460.2|88382.5|88332.5|10305
1642726800000|2022-01-21 01:00:00|88492.7|88442.7|88465.4|88415.4|88593.7|88543.7|88445.1|88395.1|13324
1642730400000|2022-01-21 02:00:00|88467.3|88417.3|88284.3|88234.3|88481.3|88431.3|88279.9|88229.9|14977
1642734000000|2022-01-21 03:00:00|88284.8|88234.8|88350.7|88300.7|88372.2|88322.2|88284.7|88234.7|10382
1642737600000|2022-01-21 04:00:00|88350.4|88300.4|88382.5|88332.5|88390.1|88340.1|88325.4|88275.4|14392
1642741200000|2022-01-21 05:00:00|88381.3|88331.3|88330.6|88280.6|88406.7|88356.7|88322|88246.1|11587
1642744800000|2022-01-21 06:00:00|88330.9|88280.9|88266.8|88216.8|88361.2|88311.2|88237.2|88192.9|10892
1642748400000|2022-01-21 07:00:00|88266.5|88216.5|88219.7|88194.7|88339.4|88302.4|88065|88039.3|15356
1642752000000|2022-01-21 08:00:00|88223.5|88198.5|88405|88380|88442.6|88417.6|88138.2|88113.2|18317
1642755600000|2022-01-21 09:00:00|88406.5|88381.5|88417.5|88392.5|88522.6|88497.6|88311|88286|16762
1642759200000|2022-01-21 10:00:00|88417.4|88392.4|88433.2|88408.2|88598.2|88573.2|88411.2|88386.2|14702
1642762800000|2022-01-21 11:00:00|88433.9|88408.9|88589.6|88564.6|88699.2|88674.2|88430.4|88405.4|15650
1642766400000|2022-01-21 12:00:00|88591|88566|88617.1|88592.1|88765.8|88740.8|88562.6|88537.6|17521
1642770000000|2022-01-21 13:00:00|88618.8|88593.8|88508.1|88483.1|88705.8|88680.8|88476.4|88451.4|18366
1642773600000|2022-01-21 14:00:00|88508.4|88483.4|88787.3|88762.3|88897.9|88872.9|88490.7|88465.7|15853
1642777200000|2022-01-21 15:00:00|88787|88762|88951|88926|89160.9|89134|88770.8|88745.8|14070
1642780800000|2022-01-21 16:00:00|88951.1|88926.1|88882.3|88857.3|89031.3|88981.3|88675.5|88645.5|12801
1642784400000|2022-01-21 17:00:00|88883|88858|88951.8|88901.8|89003.8|88970|88813.3|88767.2|12442
1642788000000|2022-01-21 18:00:00|88951.1|88901.1|88934.7|88884.7|89033.3|89001.8|88868.1|88826.7|14196
1642791600000|2022-01-21 19:00:00|88934.9|88884.9|89050.3|89000.3|89052.6|89002.6|88844.6|88794.6|13208
1642795200000|2022-01-21 20:00:00|89049.9|88999.9|89028.1|88978.1|89180.4|89130.4|88994.5|88931.2|14607
1642798800000|2022-01-21 21:00:00|89022.5|88972.5|89071.4|89021.4|89349|89089.5|88990.6|88814.3|5630
1642971600000|2022-01-23 21:00:00|89101.8|88579.8|89105.1|88583.1|89105.1|88583.1|89100|88578|7
1642975200000|2022-01-23 22:00:00|89095.1|88593.1|89156.4|88659.4|89156.4|88659.4|89095.1|88593.1|3
1642978800000|2022-01-23 23:00:00|89234.1|88737.1|89036.6|88895|89327.5|88983.9|88989.2|88641.4|6061
1642982400000|2022-01-24 00:00:00|89033.5|88893.3|88863|88813|89079.2|88996.2|88849|88799|10809
1642986000000|2022-01-24 01:00:00|88862.5|88812.5|88947.1|88897.1|89024.6|88974.6|88862.5|88812.5|8958
1642989600000|2022-01-24 02:00:00|88947.2|88897.2|88948.3|88898.3|88979.4|88929.4|88916|88866|9004
1642993200000|2022-01-24 03:00:00|88948|88898|88965.5|88915.5|88979.6|88929.6|88933.4|88883.4|7148
1642996800000|2022-01-24 04:00:00|88966.6|88916.6|88958.2|88908.2|88975.2|88925.2|88942.1|88892.1|5857
1643000400000|2022-01-24 05:00:00|88958.5|88908.5|89043.3|88993.3|89048.5|88998.5|88873.9|88813.1|8635
1643004000000|2022-01-24 06:00:00|89042.3|88992.3|89058.7|89008.7|89095.4|89052.8|88984.6|88934.6|10633
1643007600000|2022-01-24 07:00:00|89054.6|89004.6|89046|89021|89232|89193.7|88977.7|88942.1|13796
1643011200000|2022-01-24 08:00:00|89046.5|89021.5|89495.4|89445.4|89551.6|89501.6|89005.8|88976.3|18107
1643014800000|2022-01-24 09:00:00|89498.3|89448.3|89403.8|89378.8|89553.6|89519.1|89241.8|89216.8|18158
1643018400000|2022-01-24 10:00:00|89403.7|89378.7|89604.4|89579.4|89754|89729|89366.2|89341.2|17263
1643022000000|2022-01-24 11:00:00|89604.6|89579.6|89692.7|89667.7|89778.6|89753.6|89562.6|89537.6|16662
1643025600000|2022-01-24 12:00:00|89691.6|89666.6|89861.8|89836.8|89990|89965|89660.6|89629|16351
1643029200000|2022-01-24 13:00:00|89862.8|89837.8|90165.8|90140.8|90169.4|90140.8|89856.1|89831.1|19740
1643032800000|2022-01-24 14:00:00|90165.2|90140.2|90251.5|90226.5|90279.9|90254.9|90001.6|89967.9|20457
1643036400000|2022-01-24 15:00:00|90251.2|90226.2|90224.2|90199.2|90488.2|90460|89760.4|89735.4|21775
1643040000000|2022-01-24 16:00:00|90220.8|90195.8|90363.6|90338.6|90475.6|90439.9|90054|90029|19044
1643043600000|2022-01-24 17:00:00|90363.9|90338.9|90117.6|90067.6|90418.9|90379.3|90073.4|90025.8|18120
1643047200000|2022-01-24 18:00:00|90116.9|90066.9|89832.1|89782.1|90124.1|90082|89816.3|89780.4|18193
1643050800000|2022-01-24 19:00:00|89831.8|89781.8|89885.7|89835.7|90030.6|89980.6|89728.2|89686.2|19538
1643054400000|2022-01-24 20:00:00|89885.8|89835.8|89632|89582|89895|89845|89558.6|89449.5|17376
1643058000000|2022-01-24 21:00:00|89639.1|89589.1|89661.9|89483.4|89718.3|89668.3|89579.9|89453.9|8772
1643061600000|2022-01-24 22:00:00|89800.7|89395|90098.6|89601.6|90120|89623|89800.7|89395|20
1643065200000|2022-01-24 23:00:00|90084.3|89587.3|89846.6|89520.7|90167.5|89683.5|89809.9|89494.8|5674
1643068800000|2022-01-25 00:00:00|89846.3|89521.1|89821.8|89658.4|89871.7|89764.3|89702.4|89468.1|13920
1643072400000|2022-01-25 01:00:00|89823|89658.5|89943.3|89893.3|89998.2|89901.3|89786|89650.9|12908
1643076000000|2022-01-25 02:00:00|89943.4|89893.4|89925.8|89875.8|90230|90145.6|89908.4|89825.3|12195
1643079600000|2022-01-25 03:00:00|89925.9|89875.9|90000.6|89950.6|90149.1|90066.6|89917.9|89834.1|13832
1643083200000|2022-01-25 04:00:00|89998.7|89948.7|90064|90014|90140.7|90069.2|89987|89933.3|14187
1643086800000|2022-01-25 05:00:00|90064.2|90014.2|90032.7|89982.7|90104.2|90029|90002.8|89952.8|10047
1643090400000|2022-01-25 06:00:00|90032.4|89982.4|90012.6|89962.6|90083.4|90045.8|89992.2|89942.2|11487
1643094000000|2022-01-25 07:00:00|90012.2|89962.2|89948.8|89923.8|90154|90110.7|89935|89898.7|15843
1643097600000|2022-01-25 08:00:00|89948.7|89923.7|90107.8|90057.8|90244|90209.8|89902.9|89867|18905
1643101200000|2022-01-25 09:00:00|90107.7|90057.7|90018.6|89993.6|90143.9|90118.9|89854.3|89829.3|18414
1643104800000|2022-01-25 10:00:00|90016.9|89991.9|90195|90170|90197.7|90172.7|89973.4|89948.4|17162
1643108400000|2022-01-25 11:00:00|90195.2|90170.2|90150|90125|90326.8|90301.8|89986.7|89951.2|16836
1643112000000|2022-01-25 12:00:00|90149.7|90124.7|89960.5|89935.5|90293.5|90262|89887.9|89850.4|16265
1643115600000|2022-01-25 13:00:00|89961|89936|90027.4|90002.4|90095.6|90070.6|89928.1|89903.1|18413
1643119200000|2022-01-25 14:00:00|90029.7|90004.7|90038.3|90013.3|90085.4|90060.4|89791.5|89766.5|19660
1643122800000|2022-01-25 15:00:00|90039.6|90014.6|89805.4|89780.4|90132.3|90093.5|89742.1|89717.1|22615
1643126400000|2022-01-25 16:00:00|89803.2|89778.2|89658.6|89633.6|89854.3|89829.3|89569.6|89519.6|19410
1643130000000|2022-01-25 17:00:00|89660.2|89635.2|89514.5|89464.5|89731.5|89691.6|89491|89450|15791
1643133600000|2022-01-25 18:00:00|89514.7|89464.7|89261.1|89211.1|89545.4|89510.9|89246.1|89205.3|14842
1643137200000|2022-01-25 19:00:00|89261.9|89211.9|89124.6|89099.6|89359.9|89309.9|89113.6|89087.3|14448
1643140800000|2022-01-25 20:00:00|89124.2|89099.2|89355.6|89305.6|89433.9|89383.9|89116.8|89091.8|15412
1643144400000|2022-01-25 21:00:00|89355.3|89305.3|89467.8|89310.8|89509.9|89390.4|89301|89259.5|11074
1643148000000|2022-01-25 22:00:00|89480.5|89303.1|89527.4|89030.4|89599.2|89303.1|89389.7|88972.4|4863
1643151600000|2022-01-25 23:00:00|89532.9|89035.9|89386.8|89237.4|89576.5|89295.1|89344|89022.9|6846
1643155200000|2022-01-26 00:00:00|89390.1|89236.4|89303.7|89253.7|89419.4|89317.2|89241.2|89157.2|9302
1643158800000|2022-01-26 01:00:00|89303.8|89253.8|89317.3|89267.3|89369.2|89280|89288.1|89183.1|12763
1643162400000|2022-01-26 02:00:00|89317.4|89267.4|89293.9|89243.9|89363.1|89270.9|89181.8|89131.8|16306
1643166000000|2022-01-26 03:00:00|89296.8|89246.8|89343.8|89293.8|89372.4|89322.4|89293.5|89243.5|18341
1643169600000|2022-01-26 04:00:00|89344.9|89294.9|89364.2|89314.2|89372.3|89322.3|89326.3|89276.3|11078
1643173200000|2022-01-26 05:00:00|89363.6|89313.6|89345.5|89295.5|89375.6|89325.6|89328.5|89278.5|10254
1643176800000|2022-01-26 06:00:00|89345.7|89295.7|89367.9|89317.9|89370.9|89320.9|89292.4|89242.4|11093
1643180400000|2022-01-26 07:00:00|89368.1|89318.1|89168.6|89143.6|89444.4|89401.7|89065|89031.4|13599
1643184000000|2022-01-26 08:00:00|89168.2|89143.2|89030.3|89005.3|89177.3|89152.3|88816.1|88791.1|17839
1643187600000|2022-01-26 09:00:00|89033|89008|88910.6|88885.6|89108.1|89074.4|88854.5|88829.5|14927
1643191200000|2022-01-26 10:00:00|88910.4|88885.4|88834.1|88809.1|88968|88937.4|88810.2|88783.3|14185
1643194800000|2022-01-26 11:00:00|88834|88809|88913.4|88888.4|89006.6|88981.6|88819.1|88794.1|12167
1643198400000|2022-01-26 12:00:00|88913.8|88888.8|88815.8|88790.8|88989.2|88964.2|88796.3|88771.3|13975
1643202000000|2022-01-26 13:00:00|88816.2|88791.2|88856.3|88831.3|88891.7|88866.7|88738|88713|14754
1643205600000|2022-01-26 14:00:00|88854.7|88829.7|88826.9|88801.9|88893.3|88868.3|88720.1|88695.1|16372
1643209200000|2022-01-26 15:00:00|88835.1|88785.1|88913|88888|89021|88996|88764.4|88739.4|19274
1643212800000|2022-01-26 16:00:00|88911.1|88886.1|88850.7|88825.7|88947.2|88914.7|88777.7|88742.4|16746
1643216400000|2022-01-26 17:00:00|88850.3|88825.3|88756|88706|88861.8|88825.5|88735.1|88694.2|14318
1643220000000|2022-01-26 18:00:00|88755.6|88705.6|88925.5|88725.5|88944.2|88855.1|88678.7|88635.5|14716
1643223600000|2022-01-26 19:00:00|88931.5|88731.5|89317.5|89267.5|89659|89568.3|88614.1|88530|24330
1643227200000|2022-01-26 20:00:00|89318.1|89268.1|89453.1|89403.1|89859|89782|89255.1|89119.5|24074
1643230800000|2022-01-26 21:00:00|89450.5|89400.5|89506.1|89306.1|89624.6|89540.4|89360.9|89266.9|12891
1643234400000|2022-01-26 22:00:00|89533.2|89333.2|89541.4|89341.4|89766.8|89566.8|89495.7|89295.7|4339
1643238000000|2022-01-26 23:00:00|89541.6|89341.6|89455|89314.2|89569.6|89405.8|89393.3|89281.9|7765
1643241600000|2022-01-27 00:00:00|89450.7|89317.9|89531.5|89481.5|89570.4|89486.7|89395.1|89299.9|16890
1643245200000|2022-01-27 01:00:00|89531.6|89481.6|89765.3|89715.3|90012.4|89896.1|89526.2|89476.2|18070
1643248800000|2022-01-27 02:00:00|89761.7|89711.7|89880.7|89830.7|89983.9|89912.4|89758.9|89685.7|15336
1643252400000|2022-01-27 03:00:00|89881.6|89831.6|89894.8|89844.8|89966.8|89879.1|89822.2|89736.3|17154
1643256000000|2022-01-27 04:00:00|89933.6|89806.4|89883.3|89833.3|89957.9|89863.6|89802.7|89725|11964
1643259600000|2022-01-27 05:00:00|89881.5|89831.5|89932.5|89882.5|89967.1|89917.1|89856.4|89791.8|9912
1643263200000|2022-01-27 06:00:00|89933.9|89883.9|90146.6|90096.6|90194.6|90142.7|89933.9|89883.9|12380
1643266800000|2022-01-27 07:00:00|90148.9|90098.9|89909.9|89859.9|90175.4|90133.3|89815.7|89765.7|17893
1643270400000|2022-01-27 08:00:00|89909.4|89859.4|89583|89558|89970.4|89933.8|89493.6|89456.2|19990
1643274000000|2022-01-27 09:00:00|89583.1|89558.1|89571.4|89521.4|89701.1|89666.8|89437.6|89404|17041
1643277600000|2022-01-27 10:00:00|89571.7|89521.7|89557|89532|89578.4|89541.9|89347.8|89312.2|16134
1643281200000|2022-01-27 11:00:00|89556.9|89531.9|89621.2|89596.2|89769.2|89735.1|89403.9|89378.9|17369
1643284800000|2022-01-27 12:00:00|89621.5|89596.5|89532.3|89507.3|89678.9|89653.9|89451.6|89426.6|18186
1643288400000|2022-01-27 13:00:00|89532.1|89507.1|89429.3|89404.3|89752.9|89727.9|89373.7|89348.7|20350
1643292000000|2022-01-27 14:00:00|89430.3|89405.3|89356.1|89331.1|89551.5|89526.5|89216.5|89184.2|20055
1643295600000|2022-01-27 15:00:00|89359.1|89334.1|89507.1|89482.1|89778.4|89753.4|89219.5|89194.5|22537
1643299200000|2022-01-27 16:00:00|89506.9|89481.9|89575.1|89550.1|89608.1|89570.9|89337|89297.5|20331
1643302800000|2022-01-27 17:00:00|89574.7|89549.7|89737.3|89687.3|89844.5|89805.7|89571.3|89538.8|18131
1643306400000|2022-01-27 18:00:00|89738.9|89688.9|89577.7|89552.7|89863.3|89832.2|89510.7|89468.7|18474
1643310000000|2022-01-27 19:00:00|89577.9|89552.9|89706|89656|89789.2|89739.2|89524.1|89485.8|15645
1643313600000|2022-01-27 20:00:00|89706.2|89656.2|89594.8|89544.8|89711.7|89661.7|89479.5|89429.5|15329
1643317200000|2022-01-27 21:00:00|89596.2|89546.2|89613.3|89413.3|89647.2|89597.2|89533.6|89398|11200
1643320800000|2022-01-27 22:00:00|89612.4|89412.4|89538.7|89338.7|89682.7|89482.7|89516.1|89316.1|3117
1643324400000|2022-01-27 23:00:00|89538.1|89338.1|89502|89452|89571|89465|89472.4|89323.4|6364
1643328000000|2022-01-28 00:00:00|89501.6|89451.6|89452.5|89402.5|89565.5|89515.5|89448.8|89398.8|11724
1643331600000|2022-01-28 01:00:00|89451.1|89401.1|89456.6|89406.6|89532.4|89457.4|89424.6|89374.6|15846
1643335200000|2022-01-28 02:00:00|89456.3|89406.3|89362.4|89312.4|89521.6|89471.6|89347.3|89297.3|12816
1643338800000|2022-01-28 03:00:00|89362.6|89312.6|89400.9|89350.9|89445.1|89385.6|89337.5|89268.7|9995
1643342400000|2022-01-28 04:00:00|89400.8|89350.8|89393.9|89343.9|89505.5|89419.6|89364.9|89311.7|8947
1643346000000|2022-01-28 05:00:00|89396.4|89346.4|89342.5|89292.5|89466.9|89372.9|89333.8|89283.8|9245
1643349600000|2022-01-28 06:00:00|89339.8|89289.8|89433.9|89383.9|89501.5|89396.8|89255.1|89205.1|9526
1643353200000|2022-01-28 07:00:00|89433.6|89383.6|89571.3|89521.3|89747.7|89708.9|89423.9|89352.1|16837
1643356800000|2022-01-28 08:00:00|89559.2|89534.2|89982.9|89782.9|90526.9|90326.9|89501.7|89467.9|21443
1643360400000|2022-01-28 09:00:00|89988.1|89788.1|89941.4|89891.4|90039.3|90014.3|89766.3|89716.3|17268
1643364000000|2022-01-28 10:00:00|89940.9|89890.9|89969.1|89944.1|90142.1|90108.4|89896.1|89861.8|17174
1643367600000|2022-01-28 11:00:00|89968.8|89943.8|90078.7|90053.7|90211.7|90186.7|89968.8|89943.8|17668
1643371200000|2022-01-28 12:00:00|90078.4|90053.4|90074.7|90049.7|90157.6|90132.6|89932.3|89907.3|18291
1643374800000|2022-01-28 13:00:00|90075.3|90050.3|89609.2|89584.2|90138.5|90113.5|89570.3|89545.3|22221
1643378400000|2022-01-28 14:00:00|89605.4|89580.4|89726|89701|89888.3|89849.9|89541.2|89509.3|23121
1643382000000|2022-01-28 15:00:00|89725.1|89700.1|89920.9|89895.9|90121.9|90086.5|89713.2|89673.9|24152
1643385600000|2022-01-28 16:00:00|89921.5|89896.5|89812|89787|89969.2|89944.2|89732.1|89697.2|21446
1643389200000|2022-01-28 17:00:00|89812.2|89787.2|90000|89950|90002.9|89958.7|89767|89729.5|14866
1643392800000|2022-01-28 18:00:00|90000.3|89950.3|90032.8|89982.8|90068.4|90018.4|89876.1|89826.1|14424
1643396400000|2022-01-28 19:00:00|90030.1|89980.1|90025.4|90000.4|90183.6|90145.7|89941.2|89903.8|14584
1643400000000|2022-01-28 20:00:00|90026.8|90001.8|89739.7|89689.7|90073.1|90027.7|89735.8|89685.8|13581
1643403600000|2022-01-28 21:00:00|89739.6|89689.6|89880.6|89830.6|89936.3|89886.3|89739.6|89660.5|6721
1643576400000|2022-01-30 21:00:00|90021|89801|90084.3|89859.3|90099.5|89932.3|90001.5|89801|13
1643580000000|2022-01-30 22:00:00|90001.4|89931.4|90066.8|89866.8|90119.5|89931.4|90000.8|89800.8|1460
1643583600000|2022-01-30 23:00:00|90066.9|89866.9|90059.4|89882.7|90155.2|90043|89988.6|89802.7|14422
1643587200000|2022-01-31 00:00:00|90060.2|89880.3|89821|89771|90085.6|89916.6|89743.9|89636.3|9848
1643590800000|2022-01-31 01:00:00|89820.2|89770.2|89684.9|89634.9|89881.3|89776.1|89664.6|89614.6|11143
1643594400000|2022-01-31 02:00:00|89684.2|89634.2|89582|89532|89706.2|89656.2|89574.7|89485.3|9857
1643598000000|2022-01-31 03:00:00|89581.8|89531.8|89504.8|89454.8|89664.3|89595.8|89500.9|89431.5|9472
1643601600000|2022-01-31 04:00:00|89505.1|89455.1|89516.5|89466.5|89544.6|89481.9|89479.7|89418.7|6395
1643605200000|2022-01-31 05:00:00|89516.3|89466.3|89571.2|89521.2|89601.5|89551.5|89503.8|89453.8|7164
1643608800000|2022-01-31 06:00:00|89571.3|89521.3|89535.8|89485.8|89589.9|89539.9|89426.9|89376.9|9636
1643612400000|2022-01-31 07:00:00|89534.3|89484.3|89539.5|89514.5|89816.2|89791.2|89482.4|89432.4|15023
1643616000000|2022-01-31 08:00:00|89545.9|89495.9|89679.8|89654.8|89699.2|89674.2|89486.9|89451.5|18112
1643619600000|2022-01-31 09:00:00|89680.3|89655.3|89511.5|89486.5|89714.5|89684.7|89488.8|89463.8|17366
1643623200000|2022-01-31 10:00:00|89509.3|89484.3|89643.1|89618.1|89644|89619|89489.7|89455.4|15931
1643626800000|2022-01-31 11:00:00|89643.5|89618.5|89748.2|89723.2|89882|89857|89643.5|89618.5|17770
1643630400000|2022-01-31 12:00:00|89748.5|89723.5|89698.7|89648.7|90074.8|90049.8|89587.6|89562.6|17381
1643634000000|2022-01-31 13:00:00|89698.8|89648.8|89185.5|89160.5|89775.7|89750.7|89180.8|89144|19932
1643637600000|2022-01-31 14:00:00|89185.2|89160.2|89292.2|89267.2|89332.8|89301|89088.7|89063.7|21027
1643641200000|2022-01-31 15:00:00|89291.2|89266.2|89172.6|89122.6|89394|89357.5|89043.6|88993.6|22728
1643644800000|2022-01-31 16:00:00|89169.9|89119.9|89114|89064|89415.8|89365.8|89069.6|89031.4|20843
1643648400000|2022-01-31 17:00:00|89114.2|89064.2|89089.2|89039.2|89249.3|89199.3|89048.9|88998.9|16355
1643652000000|2022-01-31 18:00:00|89089.8|89039.8|88963.2|88913.2|89103.9|89053.9|88927.4|88877.4|14308
1643655600000|2022-01-31 19:00:00|88964.2|88914.2|88897.8|88847.8|88971.2|88929.6|88880.1|88830.1|13982
1643659200000|2022-01-31 20:00:00|88898.5|88848.5|88973.6|88923.6|89041.8|88991.8|88884.2|88834.2|15941
1643662800000|2022-01-31 21:00:00|88973.4|88923.4|89047.9|88893.1|89107.8|88990|88968.9|88872.2|7826
1643666400000|2022-01-31 22:00:00|89047.4|88892.7|89194.1|88994.1|89243.6|89043.6|89038.5|88844.1|2640
1643670000000|2022-01-31 23:00:00|89199|88999|89084.6|89034.6|89220.9|89042.3|89051.5|88912.5|10670
1643673600000|2022-02-01 00:00:00|89083.9|89033.9|89121.9|89071.9|89179.9|89105.2|89065.2|89015.2|15529
1643677200000|2022-02-01 01:00:00|89122|89072|89139.2|89089.2|89179.8|89104.9|89100.2|89023.3|10239
1643680800000|2022-02-01 02:00:00|89139.1|89089.1|89082.9|89032.9|89175.8|89094.2|89068.4|89018.4|8162
1643684400000|2022-02-01 03:00:00|89082.5|89032.5|89111.6|89061.6|89186.5|89124|89059.6|89009.6|12294
1643688000000|2022-02-01 04:00:00|89111.2|89061.2|88919.9|88869.9|89115.2|89065.2|88900.1|88850.1|9457
1643691600000|2022-02-01 05:00:00|88920|88870|88951.9|88901.9|88962.6|88912.6|88900.4|88850.4|9217
1643695200000|2022-02-01 06:00:00|88951.7|88901.7|89033.3|88983.3|89039|88989|88951.5|88901.5|10400
1643698800000|2022-02-01 07:00:00|89034.1|88984.1|88749.8|88699.8|89035.2|88985.2|88713.8|88671.9|16577
1643702400000|2022-02-01 08:00:00|88749.7|88699.7|88553.9|88503.9|88759.9|88709.9|88474.1|88433.2|18092
1643706000000|2022-02-01 09:00:00|88554.3|88504.3|88691.2|88641.2|88854.2|88817|88542|88500.4|19824
1643709600000|2022-02-01 10:00:00|88691.5|88641.5|88473.8|88448.8|88745|88707.8|88457|88417.4|16686
1643713200000|2022-02-01 11:00:00|88472.7|88447.7|88388.1|88338.1|88496.7|88460|88255.7|88217.3|16629
1643716800000|2022-02-01 12:00:00|88387.9|88337.9|88338.3|88313.3|88425.9|88379.2|88285.9|88252.9|15247
1643720400000|2022-02-01 13:00:00|88337|88312|88467.3|88442.3|88545.4|88500.3|88332.7|88291.9|17433
1643724000000|2022-02-01 14:00:00|88466.3|88441.3|88538.2|88488.2|88624.3|88580.3|88389.8|88349.5|20339
1643727600000|2022-02-01 15:00:00|88537.8|88487.8|88497.7|88447.7|88765.4|88715.4|88448.7|88399.9|23634
1643731200000|2022-02-01 16:00:00|88498.3|88448.3|88590.8|88540.8|88666.3|88632|88437.1|88387.1|20027
1643734800000|2022-02-01 17:00:00|88591.3|88541.3|88593.1|88543.1|88713.1|88663.1|88570.8|88520.8|15271
1643738400000|2022-02-01 18:00:00|88592.7|88542.7|88580.5|88530.5|88622.1|88573.5|88546.7|88496.7|11830
1643742000000|2022-02-01 19:00:00|88579.6|88529.6|88553|88503|88620.5|88570.5|88518.2|88468.2|12463
1643745600000|2022-02-01 20:00:00|88554|88504|88439.6|88389.6|88565.6|88515.6|88388.3|88338.3|12658
1643749200000|2022-02-01 21:00:00|88439.5|88389.5|88404.2|88243.7|88451.7|88394.9|88325.3|88209|9522
1643752800000|2022-02-01 22:00:00|88424.6|88224.6|88528.4|88328.4|88582.1|88382.1|88424.6|88224.6|2153
1643756400000|2022-02-01 23:00:00|88528.2|88328.2|88356.4|88306.4|88573.5|88373.5|88335.8|88239.6|7240
1643760000000|2022-02-02 00:00:00|88356.6|88306.6|88337.3|88287.3|88439.8|88340.8|88318.2|88228|9454
1643763600000|2022-02-02 01:00:00|88338.7|88288.7|88304.9|88254.9|88348.7|88298.7|88298.5|88248.5|8798
1643767200000|2022-02-02 02:00:00|88307.6|88257.6|88293.8|88243.8|88346.1|88283.1|88277.8|88215.9|8037
1643770800000|2022-02-02 03:00:00|88294.7|88244.7|88363.4|88313.4|88445.6|88364|88290.6|88240.6|9702
1643774400000|2022-02-02 04:00:00|88363.6|88313.6|88332.1|88282.1|88383.8|88314.5|88313.4|88235.6|8526
1643778000000|2022-02-02 05:00:00|88332|88282|88322.3|88272.3|88360.9|88310.9|88311.6|88261.6|7647
1643781600000|2022-02-02 06:00:00|88322.5|88272.5|88338.5|88288.5|88371.3|88321.3|88272.1|88222.1|8549
1643785200000|2022-02-02 07:00:00|88338|88288|88259.7|88209.7|88397.5|88360.6|88221.5|88174.6|11898
1643788800000|2022-02-02 08:00:00|88260.4|88210.4|88130.4|88080.4|88273.2|88223.2|88035.8|87994.1|17704
1643792400000|2022-02-02 09:00:00|88130.6|88080.6|87943.4|87893.4|88317|88269.7|87918.6|87872.4|18429
1643796000000|2022-02-02 10:00:00|87940.5|87890.5|87867.9|87842.9|88059.5|88021.9|87759.3|87711.9|17518
1643799600000|2022-02-02 11:00:00|87868.4|87843.4|87809.2|87784.2|87987.9|87955.2|87730.7|87697.3|14878
1643803200000|2022-02-02 12:00:00|87808.6|87783.6|87622.7|87597.7|87820.2|87786.1|87621.4|87583.4|14641
1643806800000|2022-02-02 13:00:00|87620.6|87595.6|87778.8|87753.8|87791.9|87755.5|87562.5|87523.3|18330
1643810400000|2022-02-02 14:00:00|87779.1|87754.1|88056|88006|88067|88030.3|87697.3|87660.3|21792
1643814000000|2022-02-02 15:00:00|88056.3|88006.3|88018.6|87993.6|88193.8|88149.6|87930.6|87897.8|21267
1643817600000|2022-02-02 16:00:00|88018.3|87993.3|88140|88115|88258.5|88221.3|87995.5|87960.2|18294
1643821200000|2022-02-02 17:00:00|88140.4|88115.4|87969.6|87919.6|88174|88131.5|87963.3|87913.3|14743
1643824800000|2022-02-02 18:00:00|87970.3|87920.3|87937.7|87887.7|88005.3|87955.3|87893|87843|13751
1643828400000|2022-02-02 19:00:00|87937.5|87887.5|87901.4|87851.4|87951.1|87906.4|87870.2|87820.2|13432
1643832000000|2022-02-02 20:00:00|87901.3|87851.3|88011.6|87961.6|88031.7|87981.7|87837.2|87787.2|14196
1643835600000|2022-02-02 21:00:00|88012.3|87962.3|88140.5|87940.5|88145.2|88080.9|88008.8|87898|11254
1643839200000|2022-02-02 22:00:00|88142.5|87942.5|88094.5|87894.5|88142.5|87942.5|88046.8|87846.8|2968
1643842800000|2022-02-02 23:00:00|88102.3|87902.3|88216.5|88166.5|88275.1|88175.4|88065|87876.9|6601
1643846400000|2022-02-03 00:00:00|88212.6|88162.6|88234.1|88184.1|88297.9|88210.4|88194.4|88130.4|9951
1643850000000|2022-02-03 01:00:00|88232|88182|88220.7|88170.7|88283.5|88233.5|88211.7|88151.1|9733
1643853600000|2022-02-03 02:00:00|88220.6|88170.6|88221.1|88171.1|88275.3|88181.7|88180.6|88112.1|15894
1643857200000|2022-02-03 03:00:00|88221|88171|88186.8|88136.8|88267.2|88179.7|88138.2|88088.2|18735
1643860800000|2022-02-03 04:00:00|88186.6|88136.6|88237.8|88187.8|88247.6|88197.6|88167|88117|10202
1643864400000|2022-02-03 05:00:00|88235.1|88185.1|88212.4|88162.4|88236.8|88186.8|88192.8|88142.8|11045
1643868000000|2022-02-03 06:00:00|88212.5|88162.5|88328.5|88278.5|88379.5|88298.4|88210.9|88160.9|10372
1643871600000|2022-02-03 07:00:00|88328.4|88278.4|88121.9|88096.9|88338.8|88298.9|88108.8|88069.8|13419
1643875200000|2022-02-03 08:00:00|88121.6|88096.6|88244.5|88194.5|88309.3|88272.6|88072.4|88023.6|17711
1643878800000|2022-02-03 09:00:00|88244.7|88194.7|88376.1|88326.1|88405.1|88365.2|88145.3|88110.1|16686
1643882400000|2022-02-03 10:00:00|88376.2|88326.2|88403.9|88378.9|88489.2|88456.2|88355.3|88314|15072
1643886000000|2022-02-03 11:00:00|88402.9|88377.9|88264|88214|88458.6|88421.7|88255.5|88211.9|15036
1643889600000|2022-02-03 12:00:00|88263.7|88213.7|88091.1|88041.1|88422.3|88372.3|88003.2|87827.6|22322
1643893200000|2022-02-03 13:00:00|88094.7|88044.7|87780.2|87730.2|88270|88232.3|87772.9|87730.2|24174
1643896800000|2022-02-03 14:00:00|87780.6|87730.6|87752.7|87702.7|87826.9|87776.9|87478|87428|25509
1643900400000|2022-02-03 15:00:00|87752.1|87702.1|87570.6|87545.6|87766.4|87716.4|87420.4|87392.2|23321
1643904000000|2022-02-03 16:00:00|87572.6|87547.6|87436.5|87411.5|87597.2|87561.7|87227.7|87181.4|21222
1643907600000|2022-02-03 17:00:00|87435.9|87410.9|87355.4|87305.4|87513.5|87463.5|87296.2|87246.2|18837
1643911200000|2022-02-03 18:00:00|87356.7|87306.7|87218.4|87168.4|87478.8|87428.8|87196.7|87146.7|16568
1643914800000|2022-02-03 19:00:00|87217.3|87167.3|87308.4|87258.4|87381.8|87331.8|87101.7|87051.7|15501
1643918400000|2022-02-03 20:00:00|87308.2|87258.2|87373.8|87323.8|87405.2|87355.2|87216.2|87166.2|14863
1643922000000|2022-02-03 21:00:00|87373.5|87323.5|87194.3|86994.3|87381.8|87331.8|87162.2|86985.5|16121
1643925600000|2022-02-03 22:00:00|87189.8|86989.8|87266.6|87066.6|87310.7|87110.7|87189|86989|2969
1643929200000|2022-02-03 23:00:00|87268.3|87068.3|87295.7|87162.1|87332.2|87214.7|87201.9|87053|15585
1643932800000|2022-02-04 00:00:00|87301|87160.6|87123.8|87073.8|87330.8|87237.9|87102.4|87052.4|22109
1643936400000|2022-02-04 01:00:00|87121.5|87071.5|87153.6|87103.6|87211.5|87151.6|87043|86993|11678
1643940000000|2022-02-04 02:00:00|87153.8|87103.8|86986.5|86936.5|87160|87110|86980.9|86930.9|13082
1643943600000|2022-02-04 03:00:00|86987|86937|87010.6|86960.6|87145.6|87075.8|86969.6|86902.9|17805
1643947200000|2022-02-04 04:00:00|87014.5|86964.5|87011.5|86961.5|87145.4|87031.8|86956.8|86906.8|9378
1643950800000|2022-02-04 05:00:00|87011.7|86961.7|86930.6|86880.6|87023.8|86973.8|86907.4|86857.4|10346
1643954400000|2022-02-04 06:00:00|86930.2|86880.2|87016.5|86966.5|87101.7|87051.7|86929.1|86879.1|11603
1643958000000|2022-02-04 07:00:00|87016.3|86966.3|87047.7|86997.7|87168.2|87129.6|86983.1|86933.1|17710
1643961600000|2022-02-04 08:00:00|87046.6|86996.6|87127.4|87102.4|87318|87286.8|87002.6|86963.4|19852
1643965200000|2022-02-04 09:00:00|87127.1|87102.1|87293.4|87243.4|87334.2|87306.2|87089.7|87050.4|19153
1643968800000|2022-02-04 10:00:00|87293.7|87243.7|87384.2|87359.2|87423.9|87385.2|87175.9|87137.3|20803
1643972400000|2022-02-04 11:00:00|87383.4|87358.4|87656.1|87606.1|87684.6|87647.9|87382.9|87348|18232
1643976000000|2022-02-04 12:00:00|87654.2|87604.2|87592.4|87567.4|87672.3|87639.9|87454.6|87416.2|18031
1643979600000|2022-02-04 13:00:00|87592.1|87567.1|88084.8|88059.8|88140.5|88096.2|87577.7|87542.2|22210
1643983200000|2022-02-04 14:00:00|88079.8|88054.8|87974|87949|88210.5|88172.3|87698.7|87673.7|21694
1643986800000|2022-02-04 15:00:00|87988.1|87938.1|87936.4|87911.4|88075.4|88035.9|87775.3|87734.3|22475
1643990400000|2022-02-04 16:00:00|87935.9|87910.9|87820.9|87770.9|88046|87996|87750|87712.6|17048
1643994000000|2022-02-04 17:00:00|87821.2|87771.2|87828.7|87778.7|87855.2|87805.2|87762|87713.9|13000
1643997600000|2022-02-04 18:00:00|87828.3|87778.3|87789.6|87739.6|87833.4|87783.4|87723.2|87673.2|10655
1644001200000|2022-02-04 19:00:00|87789.5|87739.5|87900.3|87850.3|87939.6|87889.6|87786.1|87736.1|10847
1644004800000|2022-02-04 20:00:00|87900.2|87850.2|87898.8|87848.8|87929.3|87879.3|87766.9|87716.9|11772
1644008400000|2022-02-04 21:00:00|87901.1|87851.1|88060.2|87860.2|88086.6|87954.9|87901.1|87816.7|4813
1644181200000|2022-02-06 21:00:00|87897.7|87672.7|87854.4|87656.2|87904.9|87679.9|87798.5|87573.5|139
1644184800000|2022-02-06 22:00:00|87855.8|87655.2|87883.8|87683.8|87993.7|87793.7|87824.9|87601.5|2331
1644188400000|2022-02-06 23:00:00|87882.1|87682.1|87890.2|87759.8|87968.8|87818.1|87828.4|87664.4|14356
1644192000000|2022-02-07 00:00:00|87890.1|87759.6|88029.6|87979.6|88035.5|87985.5|87822.6|87743.7|9971
1644195600000|2022-02-07 01:00:00|88029.7|87979.7|87898.7|87848.7|88070.3|88020.3|87814.1|87764.1|13490
1644199200000|2022-02-07 02:00:00|87897.6|87847.6|88113.1|88063.1|88131.6|88081.6|87887|87837|11651
1644202800000|2022-02-07 03:00:00|88113.2|88063.2|87963.7|87913.7|88143.8|88093.8|87954.7|87904.7|10767
1644206400000|2022-02-07 04:00:00|87963.4|87913.4|87901.8|87851.8|87989.1|87939.1|87900|87850|9214
1644210000000|2022-02-07 05:00:00|87899.9|87849.9|87987.1|87937.1|87993.8|87943.8|87887.6|87795|8601
1644213600000|2022-02-07 06:00:00|87988.3|87938.3|87948.5|87775.2|87990.6|87940.6|87829.8|87732.5|10589
1644217200000|2022-02-07 07:00:00|87940.6|87798.2|87944.1|87894.1|88037.4|87996.5|87760.3|87710.3|16474
1644220800000|2022-02-07 08:00:00|87943.3|87893.3|88093|88043|88183.8|88133.8|87898.9|87861.3|20312
1644224400000|2022-02-07 09:00:00|88092.3|88042.3|88339.3|88314.3|88432.7|88394.5|88092.3|88042.3|18725
1644228000000|2022-02-07 10:00:00|88339.7|88314.7|88503.6|88453.6|88590.6|88560.5|88315.2|88279.5|17876
1644231600000|2022-02-07 11:00:00|88505.1|88455.1|88053.8|88028.8|88522.1|88472.3|88035.2|87999.3|17634
1644235200000|2022-02-07 12:00:00|88052.9|88027.9|87887.6|87837.6|88093.5|88056|87843.6|87808.8|17281
1644238800000|2022-02-07 13:00:00|87890.4|87840.4|87890.2|87840.2|88137.5|88101.9|87840.3|87795.5|19333
1644242400000|2022-02-07 14:00:00|87889.9|87839.9|87877.1|87852.1|88159.9|88126.3|87859.3|87811|21314
1644246000000|2022-02-07 15:00:00|87878|87853|87827.8|87802.8|87985.3|87948.1|87778.8|87728.8|23003
1644249600000|2022-02-07 16:00:00|87827.6|87802.6|87965.8|87915.8|88098.3|88059.5|87757.6|87720.3|21220
1644253200000|2022-02-07 17:00:00|87967|87917|88109.4|88059.4|88154.1|88104.1|87964.9|87914.9|15315
1644256800000|2022-02-07 18:00:00|88109.6|88059.6|87987.1|87937.1|88122|88072|87986.6|87936.6|13552
1644260400000|2022-02-07 19:00:00|87986.7|87936.7|87822.9|87772.9|88019.6|87969.6|87806.1|87765|13387
1644264000000|2022-02-07 20:00:00|87823.6|87773.6|87927.2|87877.2|87970.4|87920.4|87822.7|87772.7|14336
1644267600000|2022-02-07 21:00:00|87927.7|87877.7|87785.7|87735.7|87967|87880.7|87785.7|87686.7|9886
1644271200000|2022-02-07 22:00:00|87831.9|87631.9|87862.7|87686.7|87909.6|87709.6|87747|87547|4134
1644274800000|2022-02-07 23:00:00|87857.1|87694.3|87795.1|87745.1|87923.5|87773|87778.2|87667.5|8264
1644278400000|2022-02-08 00:00:00|87794.9|87744.9|87798.6|87748.6|87860.8|87810.8|87774.2|87724.2|11587
1644282000000|2022-02-08 01:00:00|87797.8|87747.8|87858.6|87808.6|87895.7|87838.5|87776.5|87726.5|15757
1644285600000|2022-02-08 02:00:00|87857.5|87807.5|87936|87886|87974.6|87924.6|87855.6|87805.6|12145
1644289200000|2022-02-08 03:00:00|87935.5|87885.5|87958.4|87908.4|87966.9|87916.9|87907.6|87857.6|10042
1644292800000|2022-02-08 04:00:00|87957.2|87907.2|88032|87982|88052.4|88002.4|87932.3|87882.3|9340
1644296400000|2022-02-08 05:00:00|88032.1|87982.1|88147.2|88097.2|88180.7|88130.7|88024.6|87974.6|10786
1644300000000|2022-02-08 06:00:00|88146|88096|88108.1|88058.1|88167.2|88117.2|88072.7|87999|10914
1644303600000|2022-02-08 07:00:00|88106.8|88056.8|88182.1|88132.1|88341.1|88300|87980.4|87930.4|17232
1644307200000|2022-02-08 08:00:00|88187.6|88137.6|87971.6|87921.6|88191.3|88146.1|87909.8|87875.2|20192
1644310800000|2022-02-08 09:00:00|87972.4|87922.4|87803.8|87778.8|87994.8|87956.8|87728.3|87690.1|19956
1644314400000|2022-02-08 10:00:00|87805.5|87780.5|88031.7|88006.7|88160.9|88132.5|87800.4|87775.4|17402
1644318000000|2022-02-08 11:00:00|88031.4|88006.4|88096|88071|88214.9|88178|87968.5|87930.2|19298
1644321600000|2022-02-08 12:00:00|88096.9|88071.9|88195|88170|88242.3|88217.3|88082.9|88053.8|17889
1644325200000|2022-02-08 13:00:00|88195.2|88170.2|88323.3|88298.3|88410.5|88374.3|88195.2|88162.9|18601
1644328800000|2022-02-08 14:00:00|88322.6|88297.6|88380.3|88355.3|88393.1|88363.8|88171.3|88137.3|20639
1644332400000|2022-02-08 15:00:00|88380.8|88355.8|88354.6|88329.6|88481.2|88451.2|88239.3|88214.3|20716
1644336000000|2022-02-08 16:00:00|88356|88331|88246.2|88221.2|88423.7|88387.9|88187.8|88149.3|17129
1644339600000|2022-02-08 17:00:00|88245.6|88220.6|88250.2|88200.2|88280.9|88230.9|88153.6|88113|11830
1644343200000|2022-02-08 18:00:00|88251.8|88201.8|88207.7|88157.7|88413.1|88365.2|88203.3|88153.3|12252
1644346800000|2022-02-08 19:00:00|88207.6|88157.6|88403.9|88353.9|88421.9|88375|88198.8|88154.4|12797
1644350400000|2022-02-08 20:00:00|88404.1|88354.1|88271.8|88221.8|88417.6|88371.8|88223.8|88181.9|12531
1644354000000|2022-02-08 21:00:00|88272.7|88222.7|88349.9|88192.3|88365.8|88253.1|88257.2|88178.5|8652
1644357600000|2022-02-08 22:00:00|88377.7|88177.7|88372.8|88172.8|88423.6|88236.5|88331.5|88131.5|3637
1644361200000|2022-02-08 23:00:00|88366.1|88166.1|88264.8|88214.8|88408.2|88271.3|88253|88164.7|9935
1644364800000|2022-02-09 00:00:00|88264.9|88214.9|88325.2|88275.2|88339.1|88289.1|88235.9|88184|10240
1644368400000|2022-02-09 01:00:00|88325.5|88275.5|88243.9|88193.9|88340.1|88290.1|88235.5|88185.5|9752
1644372000000|2022-02-09 02:00:00|88243.7|88193.7|88193.6|88143.6|88249.7|88199.7|88181|88131|11501
1644375600000|2022-02-09 03:00:00|88193.7|88143.7|88191.4|88141.4|88250.3|88174.9|88175.3|88108.2|9778
1644379200000|2022-02-09 04:00:00|88191.5|88141.5|88216.9|88166.9|88231|88181|88174.2|88124.2|9001
1644382800000|2022-02-09 05:00:00|88217|88167|88219.3|88169.3|88236.4|88186.4|88191.7|88141.7|9748
1644386400000|2022-02-09 06:00:00|88219.2|88169.2|88248.1|88198.1|88266.9|88216.9|88197.9|88147.9|8673
1644390000000|2022-02-09 07:00:00|88247.1|88197.1|88413.3|88388.3|88489.7|88459.1|88211.5|88161.5|14741
1644393600000|2022-02-09 08:00:00|88411.5|88386.5|87996.9|87946.9|88433.9|88396|87924.3|87886|17895
1644397200000|2022-02-09 09:00:00|87996.7|87946.7|87969.8|87944.8|88111.8|88073.7|87947.9|87911.6|16674
1644400800000|2022-02-09 10:00:00|87969.5|87944.5|87929.2|87904.2|88049.2|88014.2|87830.8|87792.1|17429
1644404400000|2022-02-09 11:00:00|87929.4|87904.4|88006.8|87981.8|88051|88017.5|87828.1|87800.7|17777
1644408000000|2022-02-09 12:00:00|88006.5|87981.5|87914.1|87889.1|88014.9|87982.7|87837.2|87812.2|14967
1644411600000|2022-02-09 13:00:00|87911.2|87886.2|87999.7|87974.7|88060.7|88033.7|87862.5|87837.5|20290
1644415200000|2022-02-09 14:00:00|87999.4|87974.4|88080.3|88030.3|88150.1|88120.1|87947.9|87922.9|19822
1644418800000|2022-02-09 15:00:00|88068.2|88043.2|88024.3|87999.3|88102.8|88072.7|87832.1|87794.9|20179
1644422400000|2022-02-09 16:00:00|88024.2|87999.2|88084.3|88059.3|88133.5|88105|87961.5|87921.4|17730
1644426000000|2022-02-09 17:00:00|88096.9|88046.9|88078.7|88028.7|88189.1|88141.9|88024|87974|17977
1644429600000|2022-02-09 18:00:00|88079|88029|88120|88070|88203.5|88153.5|88048.9|87998.9|13815
1644433200000|2022-02-09 19:00:00|88120.2|88070.2|88124.9|88074.9|88179|88135.9|88108.3|88067.5|13787
1644436800000|2022-02-09 20:00:00|88124.8|88074.8|88198.5|88148.5|88282.6|88245.4|88107.5|88065|11976
1644440400000|2022-02-09 21:00:00|88198.6|88148.6|88280.5|88080.5|88309.4|88210.5|88189.9|88054.4|11549
1644444000000|2022-02-09 22:00:00|88239.1|88039.1|88214.7|88014.7|88248.7|88048.7|88134.9|87934.9|2816
1644447600000|2022-02-09 23:00:00|88199.4|87999.4|88235.4|88185.4|88293.2|88197.5|88168.3|87968.3|19618
1644451200000|2022-02-10 00:00:00|88233.6|88183.6|88268.7|88218.7|88306.6|88256.6|88204.5|88121.2|14077
1644454800000|2022-02-10 01:00:00|88267|88217|88288.3|88238.3|88304.2|88254.2|88240.2|88190.2|12936
1644458400000|2022-02-10 02:00:00|88286.8|88236.8|88269.8|88219.8|88375.6|88325.6|88254.8|88204.8|16641
1644462000000|2022-02-10 03:00:00|88268|88218|88231.5|88181.5|88284.5|88234.5|88209.5|88159.5|17822
1644465600000|2022-02-10 04:00:00|88231|88181|88283.6|88233.6|88305.3|88255.3|88204.3|88154.3|21542
1644469200000|2022-02-10 05:00:00|88283.7|88233.7|88278.5|88228.5|88309.8|88259.8|88264|88214|11665
1644472800000|2022-02-10 06:00:00|88281.3|88231.3|88403.2|88203.2|88423.4|88355.9|88259.4|88179.2|10196
1644476400000|2022-02-10 07:00:00|88401.5|88201.5|88245.9|88195.9|88472.6|88356.3|88162.6|88120.9|13023
1644480000000|2022-02-10 08:00:00|88235.5|88210.5|88080.7|88055.7|88259.7|88222.7|87982.1|87944|17169
1644483600000|2022-02-10 09:00:00|88081.9|88056.9|88145.2|88120.2|88174.1|88137.8|88007.6|87979.4|18333
1644487200000|2022-02-10 10:00:00|88144.8|88119.8|88248.3|88198.3|88251.3|88217.2|88107|88082|16277
1644490800000|2022-02-10 11:00:00|88250.1|88200.1|88209.6|88184.6|88271.5|88241.9|88160.2|88122.2|14438
1644494400000|2022-02-10 12:00:00|88209.9|88184.9|87997.2|87972.2|88218.1|88193.1|87984.3|87945|15710
1644498000000|2022-02-10 13:00:00|87996.7|87971.7|88476.1|88426.1|88672.9|88622.9|87936|87899.6|21674
1644501600000|2022-02-10 14:00:00|88479.9|88429.9|88394.7|88369.7|88847.1|88797.1|88318.2|88274.7|23823
1644505200000|2022-02-10 15:00:00|88409.1|88359.1|87647.8|87622.8|88409.2|88363.5|87534.4|87495.9|24162
1644508800000|2022-02-10 16:00:00|87645.4|87620.4|87418.5|87393.5|87708.6|87658.6|87406.2|87337.5|21492
1644512400000|2022-02-10 17:00:00|87418.3|87393.3|87597.3|87547.3|87751.1|87679.5|87337.6|87299.9|18829
1644516000000|2022-02-10 18:00:00|87596.7|87546.7|87796.8|87746.8|87983.8|87933.8|87533.7|87483.7|23883
1644519600000|2022-02-10 19:00:00|87796.3|87746.3|88092.2|88042.2|88112.8|88062.8|87792.2|87742.2|21413
1644523200000|2022-02-10 20:00:00|88093.1|88043.1|88168.2|88118.2|88169.7|88119.7|87940.1|87890.1|17693
1644526800000|2022-02-10 21:00:00|88168.1|88118.1|88231.1|88041|88400.7|88350.7|88144.6|88041|12157
1644530400000|2022-02-10 22:00:00|88194.7|87994.7|88080.8|87880.8|88247.3|88047.3|87985.1|87785.1|2102
1644534000000|2022-02-10 23:00:00|88077.4|87877.4|88327.1|88277.1|88458.5|88326.4|88072.2|87872.2|13193
1644537600000|2022-02-11 00:00:00|88370.8|88238.4|88462.5|88412.5|88593.9|88511.2|88310.6|88188.6|18283
1644541200000|2022-02-11 01:00:00|88462.4|88412.4|88437.7|88387.7|88507.6|88457.6|88404.9|88354.9|11154
1644544800000|2022-02-11 02:00:00|88437.6|88387.6|88410.9|88360.9|88491|88441|88392.6|88342.6|10982
1644548400000|2022-02-11 03:00:00|88411.2|88361.2|88501.8|88451.8|88506.3|88456.3|88410.8|88360.8|10334
1644552000000|2022-02-11 04:00:00|88493.9|88443.9|88598.7|88548.7|88614.3|88564.3|88474.9|88386|14712
1644555600000|2022-02-11 05:00:00|88598.6|88548.6|88632|88582|88666.1|88616.1|88536|88464.3|11068
1644559200000|2022-02-11 06:00:00|88631.7|88581.7|88722.4|88672.4|88775.9|88725.9|88627.3|88577.3|10516
1644562800000|2022-02-11 07:00:00|88720.9|88670.9|88452.8|88402.8|88742.8|88692.8|88404.4|88369.1|17370
1644566400000|2022-02-11 08:00:00|88455|88405|88533.8|88483.8|88585.7|88535.7|88261|88211|20645
1644570000000|2022-02-11 09:00:00|88534.9|88484.9|88449.9|88399.9|88604.3|88557.5|88381.9|88333.7|19574
1644573600000|2022-02-11 10:00:00|88450.2|88400.2|88506.4|88456.4|88626.6|88588.4|88446.6|88396.6|17462
1644577200000|2022-02-11 11:00:00|88506.1|88456.1|88520.5|88495.5|88569.9|88535.6|88428.3|88395.9|14283
1644580800000|2022-02-11 12:00:00|88519.4|88494.4|88312.4|88287.4|88547.9|88510.7|88289.2|88260.3|18743
1644584400000|2022-02-11 13:00:00|88313.2|88288.2|88501.5|88451.5|88536.4|88499.2|88229.4|88191.9|19310
1644588000000|2022-02-11 14:00:00|88502.1|88452.1|88361.4|88311.4|88535.7|88490.6|88115.3|88072.3|21260
1644591600000|2022-02-11 15:00:00|88361.3|88311.3|88012.3|87962.3|88369.5|88319.5|87932.8|87889.7|21849
1644595200000|2022-02-11 16:00:00|88011.3|87961.3|88041.3|87991.3|88170.1|88120.1|87913.6|87863.6|20949
1644598800000|2022-02-11 17:00:00|88041.6|87991.6|88089.9|88039.9|88167.8|88117.8|88003.7|87958.2|15940
1644602400000|2022-02-11 18:00:00|88086.1|88036.1|88580.1|88530.1|88850.6|88764.3|88070.3|88020.3|17062
1644606000000|2022-02-11 19:00:00|88579.8|88529.8|88844.2|88794.2|88931.4|88881.4|88514.8|88415.4|25283
1644609600000|2022-02-11 20:00:00|88843.7|88793.7|88771.7|88721.7|88954|88816.4|88686.3|88636.3|21248
1644613200000|2022-02-11 21:00:00|88774.3|88724.3|88746.3|88546.3|88799.8|88735.9|88647.2|88518.9|10903
1644786000000|2022-02-13 21:00:00|88785.1|88565.1|88794.6|88574.6|88834.8|88614.8|88739.8|88519.8|84
1644789600000|2022-02-13 22:00:00|88794.7|88574.7|88741.6|88541.6|88794.7|88585.9|88648.5|88448.5|6315
1644793200000|2022-02-13 23:00:00|88737.1|88537.1|88548.4|88498.4|88850.8|88650.8|88540|88405.3|9988
1644796800000|2022-02-14 00:00:00|88548.9|88498.9|88528.3|88478.3|88637.7|88540.9|88455.2|88369.8|9740
1644800400000|2022-02-14 01:00:00|88529.9|88479.9|88572.5|88522.5|88634.6|88536.2|88455.5|88364.9|10979
1644804000000|2022-02-14 02:00:00|88572.2|88522.2|88712.6|88662.6|88774.5|88686.7|88569.1|88508.3|12120
1644807600000|2022-02-14 03:00:00|88711.3|88661.3|88718.7|88668.7|88772.1|88704.6|88665.7|88615.7|10700
1644811200000|2022-02-14 04:00:00|88714.3|88664.3|88689.6|88639.6|88739.3|88689.3|88675.9|88625.9|8987
1644814800000|2022-02-14 05:00:00|88689.1|88639.1|88654.6|88604.6|88747.8|88674|88647.3|88597.3|7856
1644818400000|2022-02-14 06:00:00|88654.8|88604.8|88680.8|88630.8|88762.7|88712.7|88629.4|88579.4|13061
1644822000000|2022-02-14 07:00:00|88684.8|88634.8|88696.5|88646.5|88829|88779|88510.6|88466.7|16596
1644825600000|2022-02-14 08:00:00|88694|88644|89429.7|89379.7|89443.6|89393.6|88658.2|88608.2|22835
1644829200000|2022-02-14 09:00:00|89430|89380|89447.4|89397.4|89549.4|89509.4|89003.5|88963.4|19638
1644832800000|2022-02-14 10:00:00|89447.6|89397.6|89276.8|89251.8|89477.6|89442.2|89077.9|89048.7|18690
1644836400000|2022-02-14 11:00:00|89276.3|89251.3|89330.7|89305.7|89494.3|89460.5|89269.9|89242.6|14853
1644840000000|2022-02-14 12:00:00|89330.6|89305.6|88847.6|88822.6|89410.1|89377.1|88777.7|88727.7|19747
1644843600000|2022-02-14 13:00:00|88846|88821|88826.6|88776.6|89079.7|89041.1|88708.2|88667.5|22312
1644847200000|2022-02-14 14:00:00|88826.7|88776.7|88780.2|88755.2|89009.7|88974|88644.5|88603.3|22804
1644850800000|2022-02-14 15:00:00|88781.4|88756.4|88987.4|88962.4|89075.3|89038.6|88731.3|88690.6|24361
1644854400000|2022-02-14 16:00:00|88987.9|88962.9|88900.5|88850.5|89010.1|88985.1|88786.3|88743|21155
1644858000000|2022-02-14 17:00:00|88897.6|88847.6|88876.4|88826.4|89039.9|88989.9|88830.8|88791.3|16351
1644861600000|2022-02-14 18:00:00|88876.3|88826.3|89132.9|89082.9|89134.5|89084.5|88819|88779.1|16238
1644865200000|2022-02-14 19:00:00|89132.8|89082.8|89044.8|88994.8|89196.8|89131.6|88941|88891|20752
1644868800000|2022-02-14 20:00:00|89043.9|88993.9|88971.6|88921.6|89112.1|89062.1|88891.5|88841.5|17520
1644872400000|2022-02-14 21:00:00|88972.3|88922.3|88965.4|88814.9|89004.6|88948.7|88888.3|88792.3|12695
1644876000000|2022-02-14 22:00:00|88983.1|88783.1|89129.3|88929.3|89183|88983|88965.2|88765.2|3001
1644879600000|2022-02-14 23:00:00|89128.1|88928.1|88980.2|88823.1|89139.5|88939.5|88969.8|88798.4|5905
1644883200000|2022-02-15 00:00:00|88976.1|88828.4|88911.8|88768.4|88993.9|88887.4|88842.7|88734.8|23457
1644886800000|2022-02-15 01:00:00|88909.9|88771.2|88833.4|88783.4|88938.3|88830.3|88768.5|88679.6|19751
1644890400000|2022-02-15 02:00:00|88833.3|88783.3|88762.2|88712.2|88895.6|88806.3|88741.4|88663.9|11615
1644894000000|2022-02-15 03:00:00|88762.4|88712.4|88849.9|88799.9|88887.9|88827.8|88751.6|88668.5|16655
1644897600000|2022-02-15 04:00:00|88849.2|88799.2|88870.6|88741.4|88902.9|88811.9|88804.2|88698.6|19738
1644901200000|2022-02-15 05:00:00|88874|88741.1|88884.3|88834.3|88913|88842.2|88802.2|88696.2|13760
1644904800000|2022-02-15 06:00:00|88884.4|88834.4|88823.1|88773.1|88994.4|88944.4|88814.3|88727.1|14455
1644908400000|2022-02-15 07:00:00|88822.8|88772.8|88873.1|88823.1|88957.8|88907.8|88744.2|88704.2|17158
1644912000000|2022-02-15 08:00:00|88873.5|88823.5|88604.8|88554.8|88880.7|88843.9|88372.5|88322.5|23420
1644915600000|2022-02-15 09:00:00|88604.6|88554.6|88759.9|88709.9|88885.7|88835.7|88571.8|88529.5|19968
1644919200000|2022-02-15 10:00:00|88759.6|88709.6|88869.2|88844.2|89046.3|89011|88654.2|88610.8|19362
1644922800000|2022-02-15 11:00:00|88869.1|88844.1|88976.9|88951.9|89097.3|89061.6|88816.6|88779|18454
1644926400000|2022-02-15 12:00:00|88976.6|88951.6|88862.4|88837.4|89062.9|89024.9|88737.2|88700.8|17559
1644930000000|2022-02-15 13:00:00|88861.5|88836.5|88865|88840|89042.9|88990|88799.1|88760.3|18080
1644933600000|2022-02-15 14:00:00|88864.7|88839.7|89367.2|89342.2|89417.2|89385.5|88725.3|88691.9|20851
1644937200000|2022-02-15 15:00:00|89366.4|89341.4|89131.1|89106.1|89370.5|89345.5|88981.1|88944.5|20510
1644940800000|2022-02-15 16:00:00|89131.9|89106.9|88957.7|88907.7|89185.9|89149.2|88878.5|88851.1|18112
1644944400000|2022-02-15 17:00:00|88958.8|88908.8|89058.5|89008.5|89189.5|89139.5|88906.4|88856.4|15873
1644948000000|2022-02-15 18:00:00|89057.8|89007.8|89066.5|89016.5|89073.7|89023.7|89004.5|88954.5|14876
1644951600000|2022-02-15 19:00:00|89066.9|89016.9|89115.9|89065.9|89160|89110|89042|89004.9|13883
1644955200000|2022-02-15 20:00:00|89115.1|89065.1|89088.6|89038.6|89125.2|89075.2|89022.4|88966.7|15243
1644958800000|2022-02-15 21:00:00|89087.1|89037.1|89126.9|88938.3|89174.9|89067.4|89028.8|88930.8|9459
1644962400000|2022-02-15 22:00:00|89120.6|88920.6|89172|88972|89228|89028|89096.2|88896.2|2536
1644966000000|2022-02-15 23:00:00|89171.1|88971.1|89085.1|89035.1|89233.2|89095|89061.6|88929|9459
1644969600000|2022-02-16 00:00:00|89085.2|89035.2|89042.2|88992.2|89101.3|89051.3|89024.9|88974.9|12178
1644973200000|2022-02-16 01:00:00|89043.3|88993.3|89149.4|89099.4|89176.1|89126.1|89036.2|88986.2|13947
1644976800000|2022-02-16 02:00:00|89148.9|89098.9|89145.9|89095.9|89177.1|89127.1|89076|89026|20966
1644980400000|2022-02-16 03:00:00|89146|89096|89141.1|89091.1|89189.8|89107.9|88999.6|88888.6|17539
1644984000000|2022-02-16 04:00:00|89140.7|89090.7|89104.2|89054.2|89166.3|89116.3|89041.1|88991.1|9578
1644987600000|2022-02-16 05:00:00|89103.6|89053.6|89093.7|89043.7|89118.8|89068.8|89012.7|88962.7|9201
1644991200000|2022-02-16 06:00:00|89093.6|89043.6|89047.3|88907.1|89111|89061|88988.8|88887.9|8737
1644994800000|2022-02-16 07:00:00|89041.2|88914.2|88955.5|88930.5|89041.2|88992.5|88862.7|88816.2|16921
1644998400000|2022-02-16 08:00:00|88958.1|88933.1|88895.3|88870.3|89162.1|89126.9|88812.2|88777.6|19090
1645002000000|2022-02-16 09:00:00|88895.1|88870.1|88939.4|88914.4|89063.1|89036.1|88822|88785.8|18927
1645005600000|2022-02-16 10:00:00|88938.7|88913.7|88925.4|88900.4|89055.4|89030.4|88871.9|88846.9|18040
1645009200000|2022-02-16 11:00:00|88926|88901|88901.8|88876.8|89033.5|89008.5|88898.2|88873.2|16489
1645012800000|2022-02-16 12:00:00|88899.8|88874.8|88955.5|88930.5|89040.4|89003.4|88882.4|88856.8|16445
1645016400000|2022-02-16 13:00:00|88955.7|88930.7|89017.6|88992.6|89082.1|89052.1|88877.3|88852.3|19259
1645020000000|2022-02-16 14:00:00|89019|88994|88991.1|88966.1|89121.9|89096.9|88886.7|88861.7|20732
1645023600000|2022-02-16 15:00:00|88990.1|88965.1|88970.9|88945.9|89043.3|89018.3|88908.2|88877.3|20756
1645027200000|2022-02-16 16:00:00|88971.9|88946.9|88737.4|88712.4|88984.7|88959.7|88726.7|88701.7|16256
1645030800000|2022-02-16 17:00:00|88737.7|88712.7|88805.6|88780.6|88872.1|88836.5|88718|88693|16283
1645034400000|2022-02-16 18:00:00|88805.2|88780.2|88805.4|88755.4|88904.1|88856.6|88760.4|88716.4|14592
1645038000000|2022-02-16 19:00:00|88804.8|88754.8|88637.3|88587.3|88976|88898.6|88575|88534.1|20167
1645041600000|2022-02-16 20:00:00|88637.5|88587.5|88764.5|88714.5|88820.7|88770.7|88596.3|88565.7|16705
1645045200000|2022-02-16 21:00:00|88765|88715|88915.1|88719.2|88922.1|88794.5|88762.8|88703.4|9227
1645048800000|2022-02-16 22:00:00|88919.2|88719.1|88934.8|88734.8|88990.7|88790.7|88877.1|88677.1|943
1645052400000|2022-02-16 23:00:00|88933.4|88733.4|89053.1|89003.1|89143.9|89019.8|88716.8|88598.2|12171
1645056000000|2022-02-17 00:00:00|89052.5|89002.5|88871.6|88821.6|89058.9|89008.9|88844.5|88794.5|13148
1645059600000|2022-02-17 01:00:00|88872|88822|88809.3|88759.3|88902.9|88852.9|88797|88650.9|13509
1645063200000|2022-02-17 02:00:00|88809.1|88759.1|88831.8|88781.8|88873.7|88823.7|88778.8|88728.8|11112
1645066800000|2022-02-17 03:00:00|88831.9|88781.9|89155.2|89105.2|89259.1|89171|88782.4|88732.4|12188
1645070400000|2022-02-17 04:00:00|89160.2|89110.2|89164.1|89114.1|89298.8|89231.8|88959.4|88892.8|22042
1645074000000|2022-02-17 05:00:00|89165.2|89115.2|89046.8|88996.8|89166.3|89116.3|89015.3|88965.3|12975
1645077600000|2022-02-17 06:00:00|89046.9|88996.9|89003.2|88953.2|89067.6|89017.6|88915.3|88865.3|12992
1645081200000|2022-02-17 07:00:00|89003.6|88953.6|88929.9|88904.9|89141.7|89116.7|88919.7|88884.2|16874
1645084800000|2022-02-17 08:00:00|88929.5|88904.5|89124.3|89074.3|89299.7|89251.5|88809.3|88777.5|22374
1645088400000|2022-02-17 09:00:00|89124|89074|89164.7|89139.7|89369.3|89332.5|89027|88988.9|20746
1645092000000|2022-02-17 10:00:00|89166|89141|89041|89016|89282.7|89257.7|89016.9|88991.9|16479
1645095600000|2022-02-17 11:00:00|89040.9|89015.9|89097.8|89072.8|89187.3|89162.3|89014.2|88989.2|13069
1645099200000|2022-02-17 12:00:00|89096.7|89071.7|88909|88884|89097.5|89072.5|88897.3|88872.3|14408
1645102800000|2022-02-17 13:00:00|88908.8|88883.8|89204.3|89154.3|89322.7|89297.7|88832.6|88807.6|20123
1645106400000|2022-02-17 14:00:00|89204.2|89154.2|89308.1|89258.1|89350.4|89302.5|89036|88994.2|21635
1645110000000|2022-02-17 15:00:00|89308.5|89258.5|89171.6|89146.6|89350.5|89300.5|89053.6|89020.7|22515
1645113600000|2022-02-17 16:00:00|89170.9|89145.9|89190.7|89165.7|89224.5|89189.4|89069.5|89001.6|17209
1645117200000|2022-02-17 17:00:00|89190.8|89165.8|89229.2|89179.2|89255.7|89205.7|89132.5|89090.9|15226
1645120800000|2022-02-17 18:00:00|89228.2|89178.2|89149.7|89124.7|89244.7|89211.6|89127.1|89083.2|12301
1645124400000|2022-02-17 19:00:00|89149.6|89124.6|89249|89224|89274.4|89236.3|89148.2|89112.1|11412
1645128000000|2022-02-17 20:00:00|89250.7|89225.7|89238.1|89188.1|89400.5|89350.5|89191.3|89155.4|13909
1645131600000|2022-02-17 21:00:00|89237.7|89187.7|89330.4|89130.4|89334.1|89217|89194.1|89099.7|8142
1645135200000|2022-02-17 22:00:00|89360.2|89160.2|89338.8|89138.8|89445.5|89245.5|89224.9|89024.9|3751
1645138800000|2022-02-17 23:00:00|89337.7|89137.7|89245.2|89195.2|89363.5|89196.1|89199|89093.5|7193
1645142400000|2022-02-18 00:00:00|89245.1|89195.1|89315.1|89265.1|89334.9|89284.9|89195.3|89145.3|10477
1645146000000|2022-02-18 01:00:00|89314.6|89264.6|89097.8|89047.8|89324|89274|89040.3|88990.3|16311
1645149600000|2022-02-18 02:00:00|89098.1|89048.1|89113.1|89063.1|89214.9|89164.9|89024.6|88974.6|14538
1645153200000|2022-02-18 03:00:00|89115.4|89065.4|89081.3|89031.3|89121.9|89071.9|89071.5|89021.5|11322
1645156800000|2022-02-18 04:00:00|89081.5|89031.5|89097.4|89047.4|89109|89059|89009.3|88959.3|10075
1645160400000|2022-02-18 05:00:00|89096.5|89046.5|89068.4|89018.4|89163.2|89113.2|88984.7|88934.7|9732
1645164000000|2022-02-18 06:00:00|89068.8|89018.8|89072|88872|89093.1|89043.1|88945|88868.2|11155
1645167600000|2022-02-18 07:00:00|89071.8|88871.8|89160.1|89135.1|89202|89173.4|88941.9|88865.9|14047
1645171200000|2022-02-18 08:00:00|89160.6|89135.6|89063.8|89038.8|89160.6|89135.6|88944.3|88913.5|17640
1645174800000|2022-02-18 09:00:00|89064.8|89039.8|89188.3|89163.3|89265.6|89240.6|89014.8|88989.8|18132
1645178400000|2022-02-18 10:00:00|89188.1|89163.1|89371.2|89346.2|89386.1|89361.1|89154.3|89129.3|17072
1645182000000|2022-02-18 11:00:00|89371.8|89346.8|89412.1|89387.1|89518.8|89493.8|89364.2|89339.2|17156
1645185600000|2022-02-18 12:00:00|89414.3|89389.3|89203.4|89178.4|89438.8|89413.8|89189.6|89164.6|16519
1645189200000|2022-02-18 13:00:00|89203.1|89178.1|89471|89446|89492.8|89457.9|89175.8|89150.8|19119
1645192800000|2022-02-18 14:00:00|89472.1|89447.1|89543.3|89493.3|89753.5|89716.2|89450.3|89425.3|20155
1645196400000|2022-02-18 15:00:00|89543.5|89493.5|89893.8|89868.8|89932|89907|89508|89469.9|21699
1645200000000|2022-02-18 16:00:00|89893.4|89868.4|89993.4|89943.4|90082.1|90056.2|89807.3|89760.2|20697
1645203600000|2022-02-18 17:00:00|89993.3|89943.3|90024.1|89974.1|90063.1|90013.1|89956.9|89876.2|17230
1645207200000|2022-02-18 18:00:00|90024.6|89974.6|89971.7|89921.7|90043.7|89993.7|89908.6|89864.5|12944
1645210800000|2022-02-18 19:00:00|89970.5|89920.5|89880|89830|89995.7|89953|89777.3|89725.5|14540
1645214400000|2022-02-18 20:00:00|89879.3|89829.3|89913.8|89863.8|89992.7|89942.7|89822.5|89772.5|14992
1645218000000|2022-02-18 21:00:00|89910.7|89860.7|89996.5|89796.5|90050.1|89921.4|89859.1|89667.7|5437
1645390800000|2022-02-20 21:00:00|89933.1|89708.1|89953.5|89728.5|90000|89845|89888.7|89708.1|66
1645394400000|2022-02-20 22:00:00|89949.5|89724.5|89969.4|89769.4|89990.6|89830.7|89869.3|89681.2|2873
1645398000000|2022-02-20 23:00:00|89960.6|89760.6|89844.7|89656.8|90092.5|89969.5|89792.8|89627.7|11084
1645401600000|2022-02-21 00:00:00|89842.8|89658.8|89635.4|89585.4|89990.4|89854.8|89563.3|89484.4|15262
1645405200000|2022-02-21 01:00:00|89633.9|89583.9|89601.6|89551.6|89881.4|89742.2|89535.8|89451.5|13871
1645408800000|2022-02-21 02:00:00|89602.3|89552.3|89583.8|89533.8|89677|89597.5|89568.2|89514.1|11325
1645412400000|2022-02-21 03:00:00|89578.5|89528.5|89544.4|89494.4|89589|89539|89367.9|89317.9|9312
1645416000000|2022-02-21 04:00:00|89544.6|89494.6|89482.2|89432.2|89551.7|89501.7|89442.7|89392.7|9931
1645419600000|2022-02-21 05:00:00|89481.8|89431.8|89463.4|89413.4|89514.5|89464.5|89443.8|89393.8|6697
1645423200000|2022-02-21 06:00:00|89464.7|89414.7|89365.7|89315.7|89464.7|89414.7|89313.2|89263.2|8591
1645426800000|2022-02-21 07:00:00|89365.9|89315.9|89392.7|89367.7|89395.9|89370.9|89214.9|89176.1|13091
1645430400000|2022-02-21 08:00:00|89393.2|89368.2|89697.8|89647.8|89720.1|89690.8|89328.2|89297.5|17387
1645434000000|2022-02-21 09:00:00|89701.8|89651.8|89544.3|89519.3|89768|89735.4|89522.1|89495.2|14576
1645437600000|2022-02-21 10:00:00|89545.6|89520.6|89567.9|89542.9|89628.9|89603.9|89479.6|89454.6|13026
1645441200000|2022-02-21 11:00:00|89568.7|89543.7|89540.8|89515.8|89777.2|89736.5|89473.4|89438.4|16178
1645444800000|2022-02-21 12:00:00|89541.8|89516.8|89778.6|89753.6|89844.6|89819.6|89541.8|89516.8|16220
1645448400000|2022-02-21 13:00:00|89780|89755|89805.4|89780.4|89953.3|89917.9|89713|89679.4|17236
1645452000000|2022-02-21 14:00:00|89809.3|89784.3|89897.5|89872.5|89931.8|89906.8|89683.3|89656.1|17968
1645455600000|2022-02-21 15:00:00|89896.6|89871.6|89787.3|89762.3|89931.5|89894.7|89750.4|89725.4|17332
1645459200000|2022-02-21 16:00:00|89787.9|89762.9|89806.5|89756.5|89855.4|89829.8|89736.6|89686.6|14273
1645462800000|2022-02-21 17:00:00|89806.2|89756.2|89912.4|89887.4|89943.4|89904.1|89773|89723|13289
1645466400000|2022-02-21 18:00:00|89915.5|89890.5|90065.2|90015.2|90127|90077|89906.4|89856.4|8342
1645470000000|2022-02-21 19:00:00|90065.5|90015.5|90102.2|90052.2|90184.6|90134.6|90056.5|90010.5|8421
1645473600000|2022-02-21 20:00:00|90089.5|90039.5|90038.9|89988.9|90232.6|90182.6|89998.3|89948.3|5900
1645477200000|2022-02-21 21:00:00|90037.6|89987.6|90212|90012|90265.8|90110.6|90000.8|89900.2|4511
1645480800000|2022-02-21 22:00:00|90209.7|90009.7|90327.2|90127.2|90363.4|90163.4|90188.5|89988.5|2759
1645484400000|2022-02-21 23:00:00|90215.5|90015.5|90194.8|90144.8|90373.3|90272.3|90182.2|89982.2|8742
1645488000000|2022-02-22 00:00:00|90193.4|90143.4|90077.2|90027.2|90219.4|90162.3|90039.1|89973.4|11701
1645491600000|2022-02-22 01:00:00|90076.7|90026.7|90114.5|90064.5|90175.7|90098.9|90039.5|89956.2|16088
1645495200000|2022-02-22 02:00:00|90112.7|90062.7|90061.1|90011.1|90158.7|90108.7|90031.5|89971.2|18402
1645498800000|2022-02-22 03:00:00|90059.4|90009.4|90107.2|90057.2|90227.5|90168.7|90058.3|90008.3|20517
1645502400000|2022-02-22 04:00:00|90106.2|90056.2|90086.5|90036.5|90114.3|90064.3|90077.3|90027.3|12116
1645506000000|2022-02-22 05:00:00|90089.8|90039.8|89964.6|89914.6|90106.5|90056.5|89937.7|89887.7|9249
1645509600000|2022-02-22 06:00:00|89964.1|89914.1|90089.1|90039.1|90101.6|90051.6|89877.1|89827.1|11960
1645513200000|2022-02-22 07:00:00|90088.9|90038.9|90074.7|90049.7|90240.7|90198.1|89929|89904|18388
1645516800000|2022-02-22 08:00:00|90087.6|90037.6|89293.5|89243.5|90088.1|90052.9|89285.3|89235.3|20676
1645520400000|2022-02-22 09:00:00|89295|89245|89396|89371|89415.9|89390.9|89072.1|89039.8|18985
1645524000000|2022-02-22 10:00:00|89394.9|89369.9|88917.2|88892.2|89407.2|89380.8|88712.3|88678.2|19693
1645527600000|2022-02-22 11:00:00|88919.3|88894.3|88975|88950|89117.7|89087|88749.3|88724.3|18729
1645531200000|2022-02-22 12:00:00|88973.9|88948.9|89002.5|88977.5|89090.6|89064.4|88882.2|88846.6|17623
1645534800000|2022-02-22 13:00:00|89004.8|88979.8|88989.1|88939.1|89094.8|89069.8|88901.1|88863.8|16774
1645538400000|2022-02-22 14:00:00|88989.3|88939.3|88979.6|88929.6|89102.7|89077.7|88936.3|88839.7|18246
1645542000000|2022-02-22 15:00:00|88982.6|88932.6|88810.7|88785.7|89007|88979.5|88767.9|88738.5|21098
1645545600000|2022-02-22 16:00:00|88810.5|88785.5|88821.4|88796.4|88905.6|88880.6|88704.4|88678.3|17449
1645549200000|2022-02-22 17:00:00|88821.7|88796.7|88895.7|88870.7|88965.5|88921|88816.1|88766.1|14738
1645552800000|2022-02-22 18:00:00|88896.2|88871.2|89027.5|88977.5|89068.8|89031.7|88865.5|88818.9|12687
1645556400000|2022-02-22 19:00:00|89027.4|88977.4|88901.4|88851.4|89116.9|89076.7|88820.6|88770.6|17607
1645560000000|2022-02-22 20:00:00|88901.6|88851.6|89074.4|89024.4|89108.3|89058.3|88830.3|88780.3|15693
1645563600000|2022-02-22 21:00:00|89075.6|89025.6|89070.3|88870.3|89115.8|89027.3|88938.5|88837.5|8543
1645567200000|2022-02-22 22:00:00|89103.7|88903.7|89127.9|88927.9|89220.9|89020.9|89049.1|88849.1|2650
1645570800000|2022-02-22 23:00:00|89150.6|88950.6|89062.5|88911.3|89150.6|88953.5|88992|88862.4|5001
1645574400000|2022-02-23 00:00:00|89055|88912.2|88955.4|88905.4|89059.9|88956.2|88903.3|88812.8|9530
1645578000000|2022-02-23 01:00:00|88953.4|88903.4|88906.4|88856.4|89007|88931.7|88876.8|88826.8|10604
1645581600000|2022-02-23 02:00:00|88906|88856|88932.8|88882.8|88943.8|88893.8|88817.5|88767.5|9001
1645585200000|2022-02-23 03:00:00|88933.1|88883.1|88919.6|88869.6|88948.4|88898.4|88902.3|88852.3|6198
1645588800000|2022-02-23 04:00:00|88921.1|88871.1|88930.1|88880.1|88957.4|88907.4|88914.9|88864.9|5430
1645592400000|2022-02-23 05:00:00|88929.9|88879.9|88931.1|88881.1|88963|88913|88902.6|88852.6|5991
1645596000000|2022-02-23 06:00:00|88930.1|88880.1|88930.4|88880.4|88936.4|88886.4|88813.5|88763.5|6431
1645599600000|2022-02-23 07:00:00|88931.8|88881.8|88716|88666|88976.9|88926.9|88709|88663.5|13989
1645603200000|2022-02-23 08:00:00|88714.9|88664.9|88567|88542|88736.2|88696.5|88462.6|88412.6|16373
1645606800000|2022-02-23 09:00:00|88566.7|88541.7|88536.6|88486.6|88631.7|88593|88453.4|88412.4|15945
1645610400000|2022-02-23 10:00:00|88537|88487|88507.8|88457.8|88614|88577.5|88422.4|88385.7|15254
1645614000000|2022-02-23 11:00:00|88507.9|88457.9|88464.4|88439.4|88584.4|88534.6|88439.6|88402.3|13636
1645617600000|2022-02-23 12:00:00|88463.1|88438.1|88480.3|88455.3|88546.6|88509.2|88423.1|88392.4|15067
1645621200000|2022-02-23 13:00:00|88481.3|88456.3|88367|88342|88547.1|88507.9|88362.7|88337.7|14737
1645624800000|2022-02-23 14:00:00|88366.4|88341.4|88532.7|88507.7|88602.7|88564.3|88324|88283.5|19364
1645628400000|2022-02-23 15:00:00|88534.7|88509.7|88713.9|88663.9|88792.9|88754.7|88489.6|88464.6|21603
1645632000000|2022-02-23 16:00:00|88714.2|88664.2|88817.8|88767.8|88984.3|88934.3|88704.2|88654.2|18399
1645635600000|2022-02-23 17:00:00|88817.1|88767.1|88818|88768|88830.5|88780.5|88669.5|88619.5|12770
1645639200000|2022-02-23 18:00:00|88819.2|88769.2|88894.6|88844.6|88946.6|88896.6|88819.2|88769.2|12941
1645642800000|2022-02-23 19:00:00|88894.4|88844.4|89011.2|88961.2|89091.2|89041.2|88874.3|88824.3|13716
1645646400000|2022-02-23 20:00:00|89011.3|88961.3|89026.8|88976.8|89069.2|89019.2|89006|88956|12199
1645650000000|2022-02-23 21:00:00|89026.5|88976.5|89022.2|88822.2|89122.2|89001.7|88961.9|88821.7|11127
1645653600000|2022-02-23 22:00:00|89024.5|88824.5|89117.6|88917.6|89150.3|88950.3|88991.1|88791.1|3935
1645657200000|2022-02-23 23:00:00|89085.9|88885.9|88986.2|88936.2|89132.2|88947.4|88941.9|88820.9|9911
1645660800000|2022-02-24 00:00:00|88988.7|88938.7|89366.2|89316.2|89420.7|89328.2|88979|88878.5|14253
1645664400000|2022-02-24 01:00:00|89366.6|89316.6|89166.7|89116.7|89427.1|89352.9|89139.8|89049|19613
1645668000000|2022-02-24 02:00:00|89166.4|89116.4|89149.3|89023.6|89269.4|89192.3|89083.2|88990.5|17292
1645671600000|2022-02-24 03:00:00|89149.7|89023.7|89447.5|89397.5|89506|89421.7|88821.5|88743.8|21291
1645675200000|2022-02-24 04:00:00|89447.9|89397.9|89677.4|89562.6|89956|89862.8|89412.9|89298|19415
1645678800000|2022-02-24 05:00:00|89677.2|89563.9|89637.8|89587.8|89869.1|89790.7|89631.8|89557.2|15902
1645682400000|2022-02-24 06:00:00|89638.2|89588.2|89655.6|89455.6|89930|89875.4|89547.3|89367.9|16398
1645686000000|2022-02-24 07:00:00|89649.1|89475.7|89797.1|89747.1|89817.4|89767.4|89521.1|89411|20639
1645689600000|2022-02-24 08:00:00|89799.4|89749.4|90014.6|89964.6|90153.5|90103.5|89487.7|89437.7|20222
1645693200000|2022-02-24 09:00:00|90012.1|89962.1|90374.3|90324.3|90378.9|90328.9|89951|89901|21954
1645696800000|2022-02-24 10:00:00|90373.6|90323.6|90468.6|90418.6|90674|90624|90286.9|90236.9|20963
1645700400000|2022-02-24 11:00:00|90466.8|90416.8|90348.2|90298.2|90830.6|90780.6|90295.6|90246.8|21428
1645704000000|2022-02-24 12:00:00|90346.9|90296.9|90307.6|90257.6|90500.2|90450.2|90289.2|90239.2|20792
1645707600000|2022-02-24 13:00:00|90296.5|90246.5|90340.3|90290.3|90528|90441|90213.8|90163.8|21283
1645711200000|2022-02-24 14:00:00|90342.1|90292.1|90609.2|90559.2|90649|90599|90289.8|90239.8|19355
1645714800000|2022-02-24 15:00:00|90608.2|90558.2|90912.5|90862.5|90933.9|90883.9|90495.6|90445.6|21083
1645718400000|2022-02-24 16:00:00|90912.8|90862.8|90346.9|90296.9|90921.2|90867.7|90280|90230|21412
1645722000000|2022-02-24 17:00:00|90344.8|90294.8|90213.9|90163.9|90524.4|90474.4|90121.2|90071.2|18501
1645725600000|2022-02-24 18:00:00|90222.7|90172.7|90044.8|89994.8|90279.8|90229.8|89840.1|89769.2|17498
1645729200000|2022-02-24 19:00:00|90055.1|90005.1|89950.9|89900.9|90110|90059.6|89719.9|89669.9|22258
1645732800000|2022-02-24 20:00:00|89951.8|89901.8|89732.5|89682.5|89993.2|89943.2|89561.6|89511.6|18644
1645736400000|2022-02-24 21:00:00|89730.4|89680.4|89744|89544|89908|89796|89683.7|89523|7595
1645740000000|2022-02-24 22:00:00|89744.4|89544.4|89678.9|89519.9|89769.7|89569.7|89616.5|89416.5|3365
1645743600000|2022-02-24 23:00:00|89682.2|89515|89662.1|89612.1|89719.1|89617.2|89621.5|89428.3|5403
1645747200000|2022-02-25 00:00:00|89662.5|89612.5|89608.2|89512.3|89731.3|89646.8|89504.7|89431.5|9564
1645750800000|2022-02-25 01:00:00|89607.5|89513.5|89569.5|89519.5|89724.7|89633.5|89531|89456.7|15290
1645754400000|2022-02-25 02:00:00|89570.5|89520.5|89479.1|89429.1|89655.3|89560.4|89476.7|89413|10209
1645758000000|2022-02-25 03:00:00|89478.8|89428.8|89446.4|89396.4|89548|89498|89441.7|89391.7|9032
1645761600000|2022-02-25 04:00:00|89446.6|89396.6|89483.4|89433.4|89563.7|89493.8|89417.6|89367.6|11320
1645765200000|2022-02-25 05:00:00|89482.4|89432.4|89361.7|89311.7|89539.4|89455.6|89355.1|89305.1|8388
1645768800000|2022-02-25 06:00:00|89361.4|89311.4|89581.5|89531.5|89626.7|89576.7|89358.6|89308.6|17255
1645772400000|2022-02-25 07:00:00|89573.1|89523.1|89501.6|89451.6|89650.2|89600.2|89355.7|89317.7|15161
1645776000000|2022-02-25 08:00:00|89503.4|89453.4|89691.9|89641.9|89919.4|89869.6|89415.2|89373.1|20085
1645779600000|2022-02-25 09:00:00|89695.1|89645.1|89704.7|89654.7|89850.7|89815.2|89681.4|89631.4|19481
1645783200000|2022-02-25 10:00:00|89703.8|89653.8|89672.1|89622.1|89861.5|89813.6|89622.4|89586.7|18768
1645786800000|2022-02-25 11:00:00|89674.2|89624.2|89433.3|89408.3|89858.6|89817.4|89415.4|89376.2|19001
1645790400000|2022-02-25 12:00:00|89432.5|89407.5|89011.1|88961.1|89481|89442|88951.4|88901.4|22340
1645794000000|2022-02-25 13:00:00|89010|88960|88758.8|88708.8|89063|89020.4|88669.2|88628|21573
1645797600000|2022-02-25 14:00:00|88758.2|88708.2|88884.6|88834.6|88917.2|88858.2|88550.1|88500.1|20548
1645801200000|2022-02-25 15:00:00|88885.2|88835.2|88550|88500|88890|88840|88435.2|88394.5|21132
1645804800000|2022-02-25 16:00:00|88550.1|88500.1|88617.3|88567.3|88782|88743.3|88469.6|88430|18359
1645808400000|2022-02-25 17:00:00|88603.3|88578.3|88729.7|88679.7|88778.9|88728.9|88589.6|88539.6|14206
1645812000000|2022-02-25 18:00:00|88724.7|88674.7|88583.4|88533.4|88726.4|88676.4|88494.3|88444.3|14652
1645815600000|2022-02-25 19:00:00|88583|88533|88362.9|88312.9|88612|88562|88350.5|88300.5|12543
1645819200000|2022-02-25 20:00:00|88363.3|88313.3|88419.6|88369.6|88485.2|88435.2|88337.7|88287.7|14199
1645822800000|2022-02-25 21:00:00|88416.2|88366.2|88465.6|88271.3|88489.2|88374.7|88327.6|88214.4|8657
1645995600000|2022-02-27 21:00:00|90357.4|90218.1|90430|90225.7|90471.6|90246.6|90143.4|89918.4|7101
1645999200000|2022-02-27 22:00:00|90412.9|90187.9|90252|90047|90645|90420|90145.7|89924.8|8622
1646002800000|2022-02-27 23:00:00|90264.8|90059.8|89463.5|89275.6|90297.5|90092.5|89317.2|89112.2|18374
1646006400000|2022-02-28 00:00:00|89463.7|89275.1|89554.2|89453.7|89812|89658|89327.5|89122.5|14069
1646010000000|2022-02-28 01:00:00|89599.4|89399.4|89821.5|89717.7|89935|89818.7|89507.6|89392.5|17463
1646013600000|2022-02-28 02:00:00|89828.7|89720.2|89913.2|89797.5|90075|89962.1|89685.7|89556.6|15566
1646017200000|2022-02-28 03:00:00|89909.3|89801.2|89964|89851|90115.1|90022.2|89857.3|89745.7|12941
1646020800000|2022-02-28 04:00:00|89963.7|89851.7|89981.9|89878.4|90028|89922.4|89917.8|89807|14719
1646024400000|2022-02-28 05:00:00|89982.3|89878.6|89837.2|89787.2|89998.8|89898.7|89818.6|89746.5|10596
1646028000000|2022-02-28 06:00:00|89837.7|89787.7|89382.2|89236.9|89847.7|89797.7|89374.6|89220.3|13605
1646031600000|2022-02-28 07:00:00|89422.5|89222.5|89494.3|89444.3|89673.9|89623.9|89253.3|89203.3|19485
1646035200000|2022-02-28 08:00:00|89493.8|89443.8|89065|89015|89497.4|89447.4|89007.7|88957.7|18704
1646038800000|2022-02-28 09:00:00|89064.2|89014.2|89110.4|89060.4|89274.6|89224.6|89045|88995|18406
1646042400000|2022-02-28 10:00:00|89111.4|89061.4|88708.8|88658.8|89150.3|89100.3|88689.4|88639.4|17576
1646046000000|2022-02-28 11:00:00|88685.9|88660.9|88940|88915|89105.3|89055.3|88684.2|88634.2|19042
1646049600000|2022-02-28 12:00:00|88942.7|88917.7|88745.3|88695.3|89031.8|88981.8|88678|88628|17426
1646053200000|2022-02-28 13:00:00|88746.8|88696.8|88716|88666|88974.3|88924.3|88677.5|88627.5|20248
1646056800000|2022-02-28 14:00:00|88715.2|88665.2|88533.9|88483.9|88761.5|88711.5|88313.2|88263.2|18598
1646060400000|2022-02-28 15:00:00|88533.7|88483.7|87988.5|87938.5|88574.1|88524.1|87900|87850|22311
1646064000000|2022-02-28 16:00:00|87988.8|87938.8|88134.4|88084.4|88349.4|88299.4|87929|87886.1|20699
1646067600000|2022-02-28 17:00:00|88135.1|88085.1|88377|88327|88451.2|88401.2|88132.9|88082.9|15676
1646071200000|2022-02-28 18:00:00|88377.1|88327.1|88270.6|88220.6|88378.9|88328.9|88202.1|88152.1|13403
1646074800000|2022-02-28 19:00:00|88270.9|88220.9|88241|88191|88462|88412|88228.5|88178.5|14289
1646078400000|2022-02-28 20:00:00|88238.8|88188.8|88160.7|88110.7|88378.3|88328.3|88148.8|88098.8|14203
1646082000000|2022-02-28 21:00:00|88160|88110|88234|88034|88275.2|88225.2|88087.2|87985.4|5772
1646085600000|2022-02-28 22:00:00|88265.7|88065.7|88229.9|88029.9|88393.5|88193.5|88182.8|87982.8|3083
1646089200000|2022-02-28 23:00:00|88223.4|88023.4|88206.9|88059.4|88256.9|88119.3|88129.7|88005.3|5034
1646092800000|2022-03-01 00:00:00|88208.7|88061.4|88108.9|88058.9|88210.7|88114.6|87890.7|87742.1|10412
1646096400000|2022-03-01 01:00:00|88108.5|88058.5|88155.5|88105.5|88252.8|88133.1|88038.8|87955|9624
1646100000000|2022-03-01 02:00:00|88156.1|88106.1|88169.7|88119.7|88238.2|88158.2|88100.7|88005.9|9980
1646103600000|2022-03-01 03:00:00|88169.5|88119.5|88249.9|88199.9|88253.6|88203.6|88143.3|88050.1|9541
1646107200000|2022-03-01 04:00:00|88250.5|88200.5|88181.8|88131.8|88307.4|88220.5|88166.9|88086|7686
1646110800000|2022-03-01 05:00:00|88182.2|88132.2|88159.6|88109.6|88220.8|88165.7|88128.3|88049.4|8173
1646114400000|2022-03-01 06:00:00|88160|88110|87920.3|87870.3|88181.2|88131.2|87903.4|87853.4|9941
1646118000000|2022-03-01 07:00:00|87921|87871|87928.6|87878.6|88054|87987.6|87674.4|87635.4|16504
1646121600000|2022-03-01 08:00:00|87928.2|87878.2|87760.3|87710.3|88053.7|88009.2|87741.6|87691.6|18323
1646125200000|2022-03-01 09:00:00|87760.4|87710.4|88247.4|88197.4|88325.2|88287.9|87732.1|87682.1|18686
1646128800000|2022-03-01 10:00:00|88247.6|88197.6|88350|88300|88560.4|88518.8|88217.7|88176.2|20016
1646132400000|2022-03-01 11:00:00|88350.7|88300.7|88031|87981|88434.7|88397.5|87969.3|87932|19325
1646136000000|2022-03-01 12:00:00|88030.1|87980.1|88234.4|88184.4|88329.2|88279.2|88003.7|87955.6|19294
1646139600000|2022-03-01 13:00:00|88235.5|88185.5|88267.5|88217.5|88566.6|88527.8|88161.3|88122|21235
1646143200000|2022-03-01 14:00:00|88267.3|88217.3|88383.9|88333.9|88444.8|88394.8|88219.4|88181.1|21626
1646146800000|2022-03-01 15:00:00|88390.8|88340.8|88501|88451|88673.7|88623.7|88367.4|88317.4|23424
1646150400000|2022-03-01 16:00:00|88500.8|88450.8|88872.5|88822.5|88962.1|88869.5|88478.8|88428.8|22238
1646154000000|2022-03-01 17:00:00|88875.9|88825.9|88946.1|88896.1|89021.3|88971.3|88806.7|88756.7|19980
1646157600000|2022-03-01 18:00:00|88947.1|88897.1|88776.2|88726.2|88979.6|88929.6|88776.2|88726.2|19803
1646161200000|2022-03-01 19:00:00|88778.7|88728.7|89029.6|88979.6|89194.1|89132.9|88778.7|88728.7|18182
1646164800000|2022-03-01 20:00:00|89029.4|88979.4|88881.6|88831.6|89064.2|89014.2|88840.3|88790.3|12893
1646168400000|2022-03-01 21:00:00|88883.6|88833.6|88934|88734|88946.8|88835.6|88760.7|88710.7|5968
1646172000000|2022-03-01 22:00:00|88942|88742|89091.3|88891.3|89127|88927|88942|88742|3376
1646175600000|2022-03-01 23:00:00|89095.4|88895.4|88914.9|88752.1|89126.4|88926.4|88892.9|88721|5739
1646179200000|2022-03-02 00:00:00|88921.8|88752.5|88729.5|88679.5|88939.5|88832.4|88706.5|88608.8|7796
1646182800000|2022-03-02 01:00:00|88740.1|88690.1|88737.9|88578|88788.5|88702.1|88563.7|88472.8|9627
1646186400000|2022-03-02 02:00:00|88737.5|88578.7|88696.3|88646.3|88843|88765.4|88667.4|88569.2|7089
1646190000000|2022-03-02 03:00:00|88696|88646|88746.4|88696.4|88783.4|88707.9|88672|88613.4|6504
1646193600000|2022-03-02 04:00:00|88746.3|88696.3|88760.2|88710.2|88830.8|88754.5|88732.9|88640.8|7173
1646197200000|2022-03-02 05:00:00|88755.6|88705.6|88815.2|88765.2|88828.7|88778.7|88749.3|88651.3|7902
1646200800000|2022-03-02 06:00:00|88814.4|88764.4|88966.4|88916.4|88979.8|88929.8|88715.6|88665.6|8916
1646204400000|2022-03-02 07:00:00|88965.2|88915.2|89270.5|89220.5|89280.8|89230.8|88892.4|88808.9|20128
1646208000000|2022-03-02 08:00:00|89269.1|89219.1|89330.5|89280.5|89343.3|89293.3|89057.7|88988.3|22305
1646211600000|2022-03-02 09:00:00|89331.1|89281.1|89463.8|89413.8|89632.1|89582.1|89124.6|89074.6|22806
1646215200000|2022-03-02 10:00:00|89464.7|89414.7|89244.3|89194.3|89544.2|89494.2|89170.2|89063|20909
1646218800000|2022-03-02 11:00:00|89243.2|89193.2|89030.9|88980.9|89322.9|89272.9|89007.6|88957.6|19498
1646222400000|2022-03-02 12:00:00|89031.6|88981.6|88927.5|88877.5|89135.9|89085.9|88894.8|88853.9|20352
1646226000000|2022-03-02 13:00:00|88926.6|88876.6|88909.6|88859.6|89090.3|88958.2|88828.6|88766.9|20570
1646229600000|2022-03-02 14:00:00|88908.9|88858.9|88874.6|88824.6|89092.8|89042.8|88840.7|88790.7|21384
1646233200000|2022-03-02 15:00:00|88874.4|88824.4|89175.5|89125.5|89293.5|89171.8|88828.2|88778.2|24306
1646236800000|2022-03-02 16:00:00|89177.7|89127.7|88801.4|88751.4|89461.4|89261.4|88526|88476|22029
1646240400000|2022-03-02 17:00:00|88802.5|88752.5|88771|88721|89092.9|88895.8|88759.7|88695.1|17926
1646244000000|2022-03-02 18:00:00|88770.6|88720.6|88476.9|88426.9|88771.2|88721.2|88426.5|88376.5|11146
1646247600000|2022-03-02 19:00:00|88476.8|88426.8|88561|88511|88653.1|88569.7|88391.3|88334.5|14228
1646251200000|2022-03-02 20:00:00|88559.1|88509.1|88396.3|88346.3|88634.4|88566.1|88381.1|88214|13827
1646254800000|2022-03-02 21:00:00|88395|88345|88634.9|88434.9|88634.9|88515|88337.4|88164.4|5941
1646258400000|2022-03-02 22:00:00|88631.1|88431.1|88699.8|88499.8|88781.6|88581.6|88631.1|88431.1|3943
1646262000000|2022-03-02 23:00:00|88725.2|88525.2|88673.2|88494.2|88736.9|88536.9|88626.4|88435.3|8259
1646265600000|2022-03-03 00:00:00|88676.5|88494.1|88617.5|88567.5|88726.6|88573.8|88569.1|88427.1|7910
1646269200000|2022-03-03 01:00:00|88615.1|88565.1|88923.6|88756.1|88926.9|88793.8|88601.6|88495|10190
1646272800000|2022-03-03 02:00:00|88915.2|88766.3|88696.5|88646.5|88915.2|88802.1|88689.3|88602.3|8346
1646276400000|2022-03-03 03:00:00|88695.9|88645.9|88751.2|88701.2|88820|88727.6|88688.6|88597|7230
1646280000000|2022-03-03 04:00:00|88753.1|88703.1|88758.1|88708.1|88845.2|88759.5|88740.3|88656.4|6519
1646283600000|2022-03-03 05:00:00|88758.6|88708.6|88721.3|88671.3|88805.1|88714.1|88696|88603|6047
1646287200000|2022-03-03 06:00:00|88721.2|88671.2|88427.7|88377.7|88754.2|88704.2|88398.5|88331.6|8379
1646290800000|2022-03-03 07:00:00|88427.2|88377.2|88681.8|88631.8|88848.8|88798.8|88406.4|88356.4|14244
1646294400000|2022-03-03 08:00:00|88682.5|88632.5|88891|88841|88956.9|88906.9|88630.4|88580.4|19520
1646298000000|2022-03-03 09:00:00|88892.3|88842.3|88987.7|88937.7|89061.3|89011.3|88854.4|88804.4|18759
1646301600000|2022-03-03 10:00:00|88986.1|88936.1|89027|88977|89064.7|89024.9|88916.8|88866.8|14255
1646305200000|2022-03-03 11:00:00|89026.7|88976.7|88928.9|88878.9|89105.7|89055.7|88900.6|88853.3|15469
1646308800000|2022-03-03 12:00:00|88919|88894|88942.7|88892.7|89002.2|88969.5|88711.5|88661.5|16302
1646312400000|2022-03-03 13:00:00|88941.2|88891.2|88994|88944|89101|89058.9|88856.7|88787.6|18536
1646316000000|2022-03-03 14:00:00|89005.4|88955.4|88880.8|88733.9|89064|89015.8|88761.4|88711.4|22781
1646319600000|2022-03-03 15:00:00|88903.2|88713.7|89236.8|89186.8|89241.3|89191.3|88812.5|88656|22052
1646323200000|2022-03-03 16:00:00|89237.9|89187.9|89251.2|89201.2|89455.4|89405.4|89096.2|89046.2|22833
1646326800000|2022-03-03 17:00:00|89250.7|89200.7|89259.2|89209.2|89402.9|89352.9|89012.4|88962.4|22709
1646330400000|2022-03-03 18:00:00|89258.9|89208.9|89154.5|89104.5|89332|89280|89092.4|89042.4|16658
1646334000000|2022-03-03 19:00:00|89153.7|89103.7|89292.3|89242.3|89320.3|89270.3|89105|89055|9998
1646337600000|2022-03-03 20:00:00|89292.1|89242.1|89204.2|89154.2|89306|89256|89176.2|89126.2|10145
1646341200000|2022-03-03 21:00:00|89208.6|89158.6|89266.1|89066.1|89297.3|89173.5|89171.6|89051.5|5805
1646344800000|2022-03-03 22:00:00|89262.4|89062.4|89220.1|89020.1|89302.4|89102.4|89151.9|88951.9|1913
1646348400000|2022-03-03 23:00:00|89214.4|89014.4|89199|89061.5|89260.8|89111.7|89139.3|88991.8|5128
1646352000000|2022-03-04 00:00:00|89202.5|89022.2|89686.7|89530|89840.1|89649.3|89103.1|88994.5|15028
1646355600000|2022-03-04 01:00:00|89684.6|89531.3|89305|89161.2|89748|89645.5|89231|89119.6|16121
1646359200000|2022-03-04 02:00:00|89287.6|89159.5|89394.1|89344.1|89505.5|89400.1|89256.5|89152.7|11693
1646362800000|2022-03-04 03:00:00|89394|89344|89440|89390|89517.1|89428|89379.2|89283.6|8879
1646366400000|2022-03-04 04:00:00|89440.5|89390.5|89344.6|89294.6|89483.5|89417.1|89333.9|89246.7|7965
1646370000000|2022-03-04 05:00:00|89343.9|89293.9|89420.1|89370.1|89466.9|89416.9|89304.9|89223|8120
1646373600000|2022-03-04 06:00:00|89422.9|89372.9|89435.4|89385.4|89522|89472|89352.2|89302.2|8122
1646377200000|2022-03-04 07:00:00|89437.6|89387.6|89349.7|89299.7|89437.9|89387.9|89228.8|89178.8|14164
1646380800000|2022-03-04 08:00:00|89349.6|89299.6|89045.4|88995.4|89349.6|89299.6|89007.6|88957.6|16597
1646384400000|2022-03-04 09:00:00|89045.9|88995.9|89456.2|89406.2|89461.7|89424.3|89022|88972|13063
1646388000000|2022-03-04 10:00:00|89457.4|89407.4|89376.5|89351.5|89552.8|89502.8|89222|89172|16142
1646391600000|2022-03-04 11:00:00|89378.4|89353.4|89563|89513|89639.1|89589.1|89346.8|89296.8|17048
1646395200000|2022-03-04 12:00:00|89562.2|89512.2|90088.1|90038.1|90092|90042|89487.1|89437.1|18730
1646398800000|2022-03-04 13:00:00|90081.3|90031.3|90305.5|90255.5|90573.1|90523.1|89821.3|89666.8|23254
1646402400000|2022-03-04 14:00:00|90304.2|90254.2|90001.5|89951.5|90345.6|90300.3|89961.1|89911.1|24082
1646406000000|2022-03-04 15:00:00|90001.1|89951.1|89817.4|89767.4|90035.2|89985.2|89713.8|89663.8|23081
1646409600000|2022-03-04 16:00:00|89815.3|89765.3|89803.8|89753.8|89962.2|89912.2|89719.5|89669.5|18847
1646413200000|2022-03-04 17:00:00|89804.4|89754.4|89464.7|89414.7|89812.6|89762.6|89437.5|89387.5|20253
1646416800000|2022-03-04 18:00:00|89462.4|89412.4|89433.5|89383.5|89521.2|89471.2|89401|89351|11567
1646420400000|2022-03-04 19:00:00|89430.4|89380.4|89617.6|89567.6|89637.5|89587.5|89320.7|89270.7|10941
1646424000000|2022-03-04 20:00:00|89618|89568|89447.7|89397.7|89696.9|89646.9|89443.5|89393.5|15254
1646427600000|2022-03-04 21:00:00|89448.1|89398.1|89756|89556|89777.5|89577.5|89384.6|89268.4|6233
1646600400000|2022-03-06 21:00:00|89687|89467|89768.6|89543.6|89792.6|89567.6|89687|89467|5
1646604000000|2022-03-06 22:00:00|89758.6|89553.6|89796.6|89596.6|89796.6|89596.6|89716.1|89516.1|12
1646607600000|2022-03-06 23:00:00|90067.3|89867.3|89798.2|89658.2|90322.1|90122.1|89756|89658.2|7658
1646611200000|2022-03-07 00:00:00|89791.6|89666.4|89975.7|89925.7|90034.2|89937.4|89675.2|89585|8967
1646614800000|2022-03-07 01:00:00|89979.1|89929.1|90132.8|89993.4|90297.4|90177.6|89938.7|89840.5|15244
1646618400000|2022-03-07 02:00:00|90085.5|90035.5|90007.6|89957.6|90245|90115.4|89956.7|89855|12676
1646622000000|2022-03-07 03:00:00|90050.8|89918.6|89910.3|89767.6|90119.5|89990.6|89693.1|89567.4|13143
1646625600000|2022-03-07 04:00:00|89909.7|89768.3|89803.9|89668|89949.4|89852.2|89763.9|89662.3|9659
1646629200000|2022-03-07 05:00:00|89804.1|89668.6|89730|89680|89850.2|89750.1|89701.7|89547.5|11131
1646632800000|2022-03-07 06:00:00|89727.8|89677.8|89450.2|89400.2|89728|89678|89376.5|89326.5|10789
1646636400000|2022-03-07 07:00:00|89450.4|89400.4|89796.1|89746.1|89797.7|89747.7|89265.6|89215.6|19790
1646640000000|2022-03-07 08:00:00|89795.3|89745.3|89954.1|89904.1|90169.4|90119.4|89619.4|89569.4|23010
1646643600000|2022-03-07 09:00:00|89951.8|89901.8|90032.5|89982.5|90111.1|90061.1|89808.9|89758.9|21448
1646647200000|2022-03-07 10:00:00|90032.3|89982.3|90388.5|90338.5|90514.6|90464.6|89974.4|89924.4|19735
1646650800000|2022-03-07 11:00:00|90388.9|90338.9|89989.6|89939.6|90388.9|90340.9|89980.5|89930.5|19829
1646654400000|2022-03-07 12:00:00|89989.9|89939.9|89969.4|89919.4|90087.7|90037.7|89688.6|89638.6|24288
1646658000000|2022-03-07 13:00:00|89968.8|89918.8|90161.3|90111.3|90326.4|90276.4|89927.6|89877.6|23890
1646661600000|2022-03-07 14:00:00|90155.6|90105.6|90343.8|90293.8|90558.4|90508.4|90060.3|90010.3|23384
1646665200000|2022-03-07 15:00:00|90344|90294|90453|90403|90496.4|90446.4|90180.8|90130.8|22843
1646668800000|2022-03-07 16:00:00|90454.1|90404.1|90574.1|90524.1|90660|90609|90329.5|90279.5|20595
1646672400000|2022-03-07 17:00:00|90574|90524|90556.9|90506.9|90642.6|90592.6|90379.5|90299.5|20276
1646676000000|2022-03-07 18:00:00|90556.3|90506.3|90439.5|90389.5|90569.3|90519.3|90292.8|90239.2|17043
1646679600000|2022-03-07 19:00:00|90439.8|90389.8|90616.2|90566.2|90659.2|90609.2|90398.9|90348.9|12209
1646683200000|2022-03-07 20:00:00|90617.2|90567.2|90430.4|90380.4|90625.1|90575.1|90400|90350|11801
1646686800000|2022-03-07 21:00:00|90440|90390|90673.3|90473.3|90741.1|90614.7|90408.1|90358.1|5637
1646690400000|2022-03-07 22:00:00|90676.2|90476.2|90583.3|90383.3|90698.7|90498.7|90460.6|90260.6|1647
1646694000000|2022-03-07 23:00:00|90584.8|90384.8|90542|90406.9|90691.3|90520.2|90504.8|90384.6|6741
1646697600000|2022-03-08 00:00:00|90496.1|90446.1|90633|90490.6|90700.2|90567|90418.3|90304.5|8259
1646701200000|2022-03-08 01:00:00|90642.6|90477.5|90326.7|90276.7|90693.5|90532.7|90304.4|90219.7|12495
1646704800000|2022-03-08 02:00:00|90326.6|90276.6|90336.1|90286.1|90398.5|90313.6|90255.9|90160|9858
1646708400000|2022-03-08 03:00:00|90339.4|90289.4|90376.8|90326.8|90434|90346.7|90280.2|90209.8|9346
1646712000000|2022-03-08 04:00:00|90376.2|90326.2|90400.4|90350.4|90452.2|90363.6|90368.7|90279.8|8284
1646715600000|2022-03-08 05:00:00|90399.5|90349.5|90502.4|90452.4|90551.6|90491.8|90390.3|90296.3|9343
1646719200000|2022-03-08 06:00:00|90506.1|90456.1|90761.2|90561.2|90778|90661.9|90371.8|90321.8|10937
1646722800000|2022-03-08 07:00:00|90749.8|90549.8|90581.1|90531.1|90838|90788|90348.6|90257.2|20604
1646726400000|2022-03-08 08:00:00|90580.4|90530.4|90021|89971|90602.7|90552.7|89885.7|89835.7|25164
1646730000000|2022-03-08 09:00:00|90020.7|89970.7|89866.3|89816.3|90121.1|90087.1|89819.3|89782.6|23203
1646733600000|2022-03-08 10:00:00|89863|89813|89947.4|89897.4|90097.1|90059|89843.6|89804.3|21695
1646737200000|2022-03-08 11:00:00|89946.8|89896.8|89587.9|89562.9|89990.9|89953.9|89559.6|89525.1|19340
1646740800000|2022-03-08 12:00:00|89588.2|89563.2|89851.2|89801.2|89859.1|89809.1|89400.9|89362.7|21760
1646744400000|2022-03-08 13:00:00|89851.1|89801.1|89797.1|89747.1|90044.3|90005.3|89655.9|89614.8|22299
1646748000000|2022-03-08 14:00:00|89799.9|89749.9|89671.4|89646.4|89837.6|89787.6|89609.4|89559.4|18459
1646751600000|2022-03-08 15:00:00|89671|89646|89711.6|89686.6|89965.5|89915.9|89538.9|89500.4|25083
1646755200000|2022-03-08 16:00:00|89713|89688|89851.5|89801.5|89969.7|89919.7|89598.5|89560.6|21417
1646758800000|2022-03-08 17:00:00|89848|89798|89524|89474|89870|89820|89421.9|89335.2|23952
1646762400000|2022-03-08 18:00:00|89530.6|89480.6|89758.2|89708.2|89798.9|89748.9|89299.8|89204.2|22517
1646766000000|2022-03-08 19:00:00|89760.2|89710.2|89844.2|89794.2|89906.9|89856.9|89699.8|89649.8|20952
1646769600000|2022-03-08 20:00:00|89843.4|89793.4|89893.8|89843.8|89930.9|89880.9|89758.3|89708.3|17157
1646773200000|2022-03-08 21:00:00|89895.9|89845.9|89999|89799|90048|89937.6|89791.3|89716.5|14181
1646776800000|2022-03-08 22:00:00|89998.7|89798.7|89957.9|89757.9|89998.7|89798.7|89928.6|89728.6|106
1646780400000|2022-03-08 23:00:00|89930.6|89730.6|89944.6|89768.7|90017.5|89843.4|89885.2|89685.2|9423
1646784000000|2022-03-09 00:00:00|89943.2|89768.5|89765.9|89611.8|90017.1|89853.8|89751.5|89605.7|19151
1646787600000|2022-03-09 01:00:00|89763.7|89613|89802|89674.7|89831.9|89715|89707.7|89557.3|14880
1646791200000|2022-03-09 02:00:00|89801.9|89673.8|89803.3|89667.9|89830.9|89720.5|89726.2|89618.3|13004
1646794800000|2022-03-09 03:00:00|89803|89668.3|89792.9|89742.9|89881.9|89792.9|89751.2|89659.6|16512
1646798400000|2022-03-09 04:00:00|89832.7|89706.9|89719.6|89589.3|89838.9|89744.7|89634.4|89545.3|11863
1646802000000|2022-03-09 05:00:00|89726.4|89588.8|89663|89613|89734.1|89631.7|89553.3|89475.3|9290
1646805600000|2022-03-09 06:00:00|89663.1|89613.1|89697.4|89647.4|89702.8|89652.8|89586.2|89536.2|12525
1646809200000|2022-03-09 07:00:00|89700.4|89650.4|89577.6|89527.6|89741.4|89670.3|89371.6|89325.4|18170
1646812800000|2022-03-09 08:00:00|89577.9|89527.9|89446.8|89396.8|89660.9|89610.9|89137.5|89103.2|20411
1646816400000|2022-03-09 09:00:00|89437.7|89387.7|89400|89375|89522.5|89489.7|89234.2|89195.3|20366
1646820000000|2022-03-09 10:00:00|89400.2|89375.2|89381.4|89331.4|89481.7|89443.9|89222.4|89179.5|20060
1646823600000|2022-03-09 11:00:00|89380.9|89330.9|89279.1|89229.1|89513.8|89463.8|89237.7|89188.6|20075
1646827200000|2022-03-09 12:00:00|89279.3|89229.3|89125.1|89100.1|89351.8|89314.2|89057.3|89024.9|18307
1646830800000|2022-03-09 13:00:00|89124.9|89099.9|89024.3|88999.3|89183.8|89152.5|88990.1|88951.2|20041
1646834400000|2022-03-09 14:00:00|89024.4|88999.4|88994.2|88944.2|89146.6|89116.6|88791.4|88757.4|20609
1646838000000|2022-03-09 15:00:00|88994.4|88944.4|89179.8|89154.8|89193.7|89168.7|88895.3|88860.3|14187
1646841600000|2022-03-09 16:00:00|89185.5|89160.5|89065.9|89040.9|89215.2|89190.2|88915.7|88878.9|20425
1646845200000|2022-03-09 17:00:00|89064.8|89039.8|89068.4|89018.4|89300.4|89250.4|89042.6|88992.6|20699
1646848800000|2022-03-09 18:00:00|89068.3|89018.3|89313.2|89263.2|89337.5|89299.3|89056.1|89006.1|17556
1646852400000|2022-03-09 19:00:00|89313.3|89263.3|89281.5|89231.5|89407.4|89364.8|89246.8|89205.4|15617
1646856000000|2022-03-09 20:00:00|89281.4|89231.4|89207.3|89157.3|89315.1|89273|89119.6|89078.3|14676
1646859600000|2022-03-09 21:00:00|89207.5|89157.5|89205.6|89024.5|89300.3|89250.3|89171.2|88988|8607
1646863200000|2022-03-09 22:00:00|89201.2|89001.2|89196.2|88996.2|89213.5|89013.5|89106.5|88906.5|5741
1646866800000|2022-03-09 23:00:00|89189.9|88989.9|89175.9|89125.9|89260.2|89175|89100.9|88912.2|8038
1646870400000|2022-03-10 00:00:00|89175.6|89125.6|89299.6|89249.6|89396.7|89318.8|89168.9|89084.8|12335
1646874000000|2022-03-10 01:00:00|89297.6|89247.6|89359.7|89309.7|89479.7|89394.3|89267.5|89187.4|13131
1646877600000|2022-03-10 02:00:00|89359.5|89309.5|89346.5|89296.5|89422.2|89338.5|89298|89238.2|14612
1646881200000|2022-03-10 03:00:00|89345.8|89295.8|89213.7|89163.7|89410.5|89360.5|89209|89152.5|14373
1646884800000|2022-03-10 04:00:00|89214.6|89164.6|89265.7|89215.7|89295.1|89245.1|89183.7|89133.7|13261
1646888400000|2022-03-10 05:00:00|89265.2|89215.2|89188.4|89138.4|89303.8|89253.8|89185.6|89135.6|8589
1646892000000|2022-03-10 06:00:00|89188.9|89138.9|89240.3|89040.3|89285.6|89198.6|89084.4|89019.5|10750
1646895600000|2022-03-10 07:00:00|89250.2|89050.2|89293.5|89243.5|89297.1|89256.6|89061.4|88980.7|16913
1646899200000|2022-03-10 08:00:00|89292.9|89242.9|89772.4|89722.4|89912.1|89792.2|89289.5|89239.5|21952
1646902800000|2022-03-10 09:00:00|89772.7|89722.7|89593.8|89543.8|89778.2|89728.2|89343|89293|22679
1646906400000|2022-03-10 10:00:00|89593.3|89543.3|89675.4|89625.4|89760.7|89712.2|89514.2|89481.3|21739
1646910000000|2022-03-10 11:00:00|89675.7|89625.7|89674.1|89649.1|89761.6|89729.3|89572.3|89528.3|21141
1646913600000|2022-03-10 12:00:00|89673.5|89648.5|89413.7|89388.7|89747.3|89708|89232|89123.1|18154
1646917200000|2022-03-10 13:00:00|89411.1|89386.1|89344.4|89294.4|89607.7|89570.2|89243.3|89193.3|14733
1646920800000|2022-03-10 14:00:00|89346.3|89296.3|89614.4|89564.4|89743.9|89698.8|89295.4|89258.1|15480
1646924400000|2022-03-10 15:00:00|89616.4|89566.4|89530.1|89505.1|89798.9|89773.9|89435|89389.3|23882
1646928000000|2022-03-10 16:00:00|89529.1|89504.1|89493|89468|89658.5|89624.8|89431.4|89381.4|21176
1646931600000|2022-03-10 17:00:00|89493.5|89468.5|89784|89734|89786.5|89749.8|89482.8|89447.8|18470
1646935200000|2022-03-10 18:00:00|89781.3|89731.3|89664.8|89614.8|89825|89788|89624.6|89576.2|15941
1646938800000|2022-03-10 19:00:00|89668.6|89618.6|89574.9|89524.9|89676.5|89627.9|89464.4|89416.9|16706
1646942400000|2022-03-10 20:00:00|89573.8|89523.8|89673.8|89623.8|89673.8|89623.8|89504.8|89464.3|13165
1646946000000|2022-03-10 21:00:00|89673.6|89623.6|89664.3|89478.8|89712.3|89665.7|89556.6|89436.3|8357
1646949600000|2022-03-10 22:00:00|89675.3|89475.3|89691.1|89491.1|89716|89516|89675.3|89475.3|38
1646953200000|2022-03-10 23:00:00|89714.8|89514.8|89414.7|89258.7|89732.6|89532.6|89391.1|89229.9|7914
1646956800000|2022-03-11 00:00:00|89415.9|89260.7|89452.9|89305.4|89460.2|89364.1|89297|89170.4|9406
1646960400000|2022-03-11 01:00:00|89452.2|89302.8|89547.1|89497.1|89684.8|89592.1|89350.2|89254.2|14804
1646964000000|2022-03-11 02:00:00|89547.6|89497.6|89464.6|89414.6|89574.5|89499.9|89411.3|89318.4|14690
1646967600000|2022-03-11 03:00:00|89464.4|89414.4|89491.9|89441.9|89614.3|89527.3|89428.1|89356.8|18298
1646971200000|2022-03-11 04:00:00|89491.4|89441.4|89482.3|89432.3|89538.3|89482.8|89420.3|89321.4|13184
1646974800000|2022-03-11 05:00:00|89482.7|89432.7|89502.2|89452.2|89568.1|89507.3|89474.4|89394.2|12163
1646978400000|2022-03-11 06:00:00|89502.3|89452.3|89325.1|89199.3|89528.3|89478.3|89251|89199.3|12968
1646982000000|2022-03-11 07:00:00|89297.8|89247.8|89554.9|89529.9|89598.8|89559.1|89173.1|89126.2|17097
1646985600000|2022-03-11 08:00:00|89554.5|89529.5|89452.2|89427.2|89682.9|89650.2|89413|89377.6|20303
1646989200000|2022-03-11 09:00:00|89454.2|89429.2|89421.1|89396.1|89549.9|89524.9|89290.2|89265.2|17825
1646992800000|2022-03-11 10:00:00|89420.8|89395.8|89206.6|89181.6|89462.3|89434.9|89099.5|89068.4|15260
1646996400000|2022-03-11 11:00:00|89206.2|89181.2|88905.8|88880.8|89224.9|89187.9|88700|88650|21764
1647000000000|2022-03-11 12:00:00|88905|88880|89231.3|89206.3|89375.8|89338.2|88873.7|88831.6|21258
1647003600000|2022-03-11 13:00:00|89232.6|89207.6|89167.9|89142.9|89272.3|89245.3|89067.4|89038.1|21832
1647007200000|2022-03-11 14:00:00|89168.2|89143.2|89337|89287|89361|89326.1|89128.2|89091.9|20279
1647010800000|2022-03-11 15:00:00|89336.7|89286.7|89412.9|89387.9|89595.8|89555.1|89313|89277.8|23068
1647014400000|2022-03-11 16:00:00|89412.6|89387.6|89812|89762|89906.8|89857|89354.1|89313.9|21355
1647018000000|2022-03-11 17:00:00|89806|89756|89961.4|89911.4|90019.6|89969.6|89791.7|89722.1|18307
1647021600000|2022-03-11 18:00:00|89962|89912|89996.6|89946.6|90033.6|89983.6|89758.7|89708.7|15574
1647025200000|2022-03-11 19:00:00|89995.5|89945.5|89952|89902|89996.5|89946.5|89790.9|89740.9|14450
1647028800000|2022-03-11 20:00:00|89953.1|89903.1|90089|90039|90142.5|90077.1|89932.1|89857.5|15668
1647032400000|2022-03-11 21:00:00|90090.7|90040.7|90205|90005|90255.8|90062.9|89983.5|89783.5|8415
1647205200000|2022-03-13 21:00:00|90171.1|89951.1|89963.2|89738.2|90171.1|89951.1|89943.5|89718.5|5
1647208800000|2022-03-13 22:00:00|89944|89719|90095.6|89895.6|90102.2|89914|89800.3|89600.3|3436
1647212400000|2022-03-13 23:00:00|90101.5|89901.5|90090.7|89893.1|90128.9|89981|89946.9|89814.3|6445
1647216000000|2022-03-14 00:00:00|90090.4|89894|90114.2|89947.1|90168.1|90029.8|90047.1|89878.5|11456
1647219600000|2022-03-14 01:00:00|90114.6|89949.7|90135.5|89978.4|90156|90050.6|90064|89894.9|12438
1647223200000|2022-03-14 02:00:00|90131.7|89978.8|90303.4|90175|90349.7|90229.5|90065.6|89959.7|11582
1647226800000|2022-03-14 03:00:00|90267.6|90217.6|90321.8|90271.8|90385|90287.8|90257.7|90144.8|15699
1647230400000|2022-03-14 04:00:00|90322.1|90272.1|90233.2|90183.2|90429.5|90327.4|90225.8|90146.3|10666
1647234000000|2022-03-14 05:00:00|90233|90183|90296.7|90246.7|90363.3|90279.6|90214.8|90136.3|10149
1647237600000|2022-03-14 06:00:00|90296.6|90246.6|90087.9|89887.9|90456.6|90301.2|90035.8|89835.8|9443
1647241200000|2022-03-14 07:00:00|90267.8|90067.8|90050|90000|90462.5|90297.7|89902.9|89811.8|15869
1647244800000|2022-03-14 08:00:00|90045|89995|89564.7|89514.7|90062.4|90012.4|89439.3|89312.7|16450
1647248400000|2022-03-14 09:00:00|89565.6|89515.6|89470.6|89445.6|89799.6|89625.1|89429.2|89400.8|20593
1647252000000|2022-03-14 10:00:00|89472.5|89447.5|89715|89690|89778.4|89737.8|89447.2|89416.5|18115
1647255600000|2022-03-14 11:00:00|89715.1|89690.1|90164.9|90139.9|90187.8|90149.4|89644.9|89619.9|20208
1647259200000|2022-03-14 12:00:00|90164.7|90139.7|89964.3|89939.3|90224.7|90196.5|89959.8|89918.7|20280
1647262800000|2022-03-14 13:00:00|89967.2|89942.2|90166.9|90141.9|90228.6|90194|89848|89811|17565
1647266400000|2022-03-14 14:00:00|90167.9|90142.9|89943.1|89918.1|90275.8|90238.6|89896.5|89869|14442
1647270000000|2022-03-14 15:00:00|89942.9|89917.9|90051.2|90026.2|90098.8|90053.2|89826|89789.6|19779
1647273600000|2022-03-14 16:00:00|90051.3|90026.3|90137.1|90087.1|90215.1|90170.3|89921.5|89871.5|21465
1647277200000|2022-03-14 17:00:00|90134.8|90084.8|90305.9|90255.9|90328.5|90278.5|90080.2|90038.3|18933
1647280800000|2022-03-14 18:00:00|90306.2|90256.2|90454.3|90404.3|90465.5|90424.1|90281.5|90240.2|16966
1647284400000|2022-03-14 19:00:00|90453.6|90403.6|90440.1|90390.1|90547.4|90497.4|90296.7|90248.9|16041
1647288000000|2022-03-14 20:00:00|90435|90385|90524.3|90366.4|90558.5|90486|90364.8|90227.6|14011
1647291600000|2022-03-14 21:00:00|90527|90362.3|90459.8|90259.8|90595.2|90395.2|90406.3|90206.3|5702
1647295200000|2022-03-14 22:00:00|90498.3|90298.3|90473.3|90423.3|90539.9|90439.7|90425.8|90245.3|6820
1647298800000|2022-03-14 23:00:00|90472.6|90422.6|90437.5|90387.5|90536.2|90464.9|90406.1|90327.3|9306
1647302400000|2022-03-15 00:00:00|90433.5|90383.5|90382|90332|90466.9|90387|90290|90193.9|15071
1647306000000|2022-03-15 01:00:00|90381.3|90331.3|90515.1|90465.1|90590.7|90523.7|90366.7|90270|18153
1647309600000|2022-03-15 02:00:00|90511.9|90461.9|90450.2|90400.2|90577.6|90504.3|90347.2|90297.2|18892
1647313200000|2022-03-15 03:00:00|90449.7|90399.7|90395.7|90345.7|90481.6|90431.6|90364.9|90314.9|15563
1647316800000|2022-03-15 04:00:00|90395.9|90345.9|90361.3|90311.3|90437.9|90373.2|90317.8|90230.3|10942
1647320400000|2022-03-15 05:00:00|90360.9|90310.9|90429.3|90379.3|90444.6|90394.6|90343.6|90293.6|11258
1647324000000|2022-03-15 06:00:00|90430.6|90380.6|90593.6|90543.6|90599.2|90549.2|90382.6|90332.6|14485
1647327600000|2022-03-15 07:00:00|90591.2|90541.2|90358.7|90308.7|90704|90654|90248.5|90198.5|21531
1647331200000|2022-03-15 08:00:00|90357.9|90307.9|90637.3|90494.6|90727.3|90694.4|90178.3|90147.8|22325
1647334800000|2022-03-15 09:00:00|90641.2|90489.5|90357|90307|90780.8|90755.8|90291.7|90259.8|18273
1647338400000|2022-03-15 10:00:00|90357.3|90307.3|90193|90168|90421|90390.5|90138.1|90046.5|16943
1647342000000|2022-03-15 11:00:00|90192|90167|90057.5|90032.5|90280.4|90252.9|90042.1|90013.2|17255
1647345600000|2022-03-15 12:00:00|90057|90032|89744.9|89719.9|90079.5|90049.9|89732.7|89701.3|19928
1647349200000|2022-03-15 13:00:00|89751.3|89726.3|89620.8|89595.8|89783.4|89758.4|89581.2|89556.2|22312
1647352800000|2022-03-15 14:00:00|89620.1|89595.1|89885.6|89860.6|89914.2|89889.2|89586.5|89561.5|22237
1647356400000|2022-03-15 15:00:00|89884.8|89859.8|90136.5|90111.5|90210.2|90174|89864.2|89839.2|21668
1647360000000|2022-03-15 16:00:00|90136.9|90111.9|90019.9|89994.9|90340.6|90300.1|90009.5|89984.5|22471
1647363600000|2022-03-15 17:00:00|90010.1|89985.1|90109.9|90084.9|90168.4|90130.3|89997.7|89952.8|18772
1647367200000|2022-03-15 18:00:00|90109.7|90084.7|90148.2|90098.2|90311.2|90261.2|90081.9|90045.5|18737
1647370800000|2022-03-15 19:00:00|90147.7|90097.7|90114.3|90064.3|90158.2|90118.4|90007.2|89957.2|14153
1647374400000|2022-03-15 20:00:00|90113.9|90063.9|90175.1|89975.1|90350.7|90218.1|90079.7|89967.3|10387
1647378000000|2022-03-15 21:00:00|90128.3|89928.3|90156.1|89956.1|90221.2|90021.2|89973.8|89773.8|1894
1647381600000|2022-03-15 22:00:00|90144.3|89944.3|90166.5|89986.4|90287.6|90133.2|90085.5|89885.5|10432
1647385200000|2022-03-15 23:00:00|90163.9|89988|90158.8|89972.6|90217.1|90053.3|90085.1|89918.7|10183
1647388800000|2022-03-16 00:00:00|90158.1|89974.1|90151.5|90024.2|90163.3|90078.9|89967.2|89878.9|13795
1647392400000|2022-03-16 01:00:00|90151|90023.7|90004.8|89954.8|90189.7|90109.2|89990.7|89893.3|16992
1647396000000|2022-03-16 02:00:00|90005|89955|89969.1|89919.1|90054.3|89973.5|89918.2|89834.7|11812
1647399600000|2022-03-16 03:00:00|89968.6|89918.6|90011.3|89961.3|90054.1|89963.5|89954.3|89878.4|10958
1647403200000|2022-03-16 04:00:00|90011.4|89961.4|89986.3|89936.3|90082|89992.6|89950.7|89862.5|8840
1647406800000|2022-03-16 05:00:00|89986.5|89936.5|89657.5|89607.5|90063.2|90013.2|89651.4|89601.4|12125
1647410400000|2022-03-16 06:00:00|89656.9|89606.9|89404.1|89354.1|89689.1|89639.1|89397.3|89347.3|13564
1647414000000|2022-03-16 07:00:00|89403.8|89353.8|89745.3|89695.3|89952|89873.6|89403.6|89353.6|16844
1647417600000|2022-03-16 08:00:00|89745.1|89695.1|89356.1|89306.1|89745.1|89695.1|89283|89237.3|22345
1647421200000|2022-03-16 09:00:00|89357.3|89307.3|89380.5|89355.5|89615.5|89500.5|89233.9|89198.1|17807
1647424800000|2022-03-16 10:00:00|89384.9|89359.9|89294.4|89244.4|89421.6|89384.6|89169.2|89131.6|19298
1647428400000|2022-03-16 11:00:00|89293.9|89243.9|89024.2|88999.2|89304.2|89279.2|88921.6|88883.5|16947
1647432000000|2022-03-16 12:00:00|89022.4|88997.4|89054.5|89004.5|89195.8|89155.8|88965.5|88929.3|19110
1647435600000|2022-03-16 13:00:00|89044.1|89019.1|89031|89006|89239.3|89213.4|88872.6|88837.4|19628
1647439200000|2022-03-16 14:00:00|89045.4|88995.4|89203.1|89153.1|89372.7|89333|88732.5|88682.5|24185
1647442800000|2022-03-16 15:00:00|89204.1|89154.1|89261.1|89236.1|89345.4|89311.9|89146.2|89096.2|20455
1647446400000|2022-03-16 16:00:00|89260.7|89235.7|89261.3|89211.3|89286.6|89254.5|89116.1|89070.4|17946
1647450000000|2022-03-16 17:00:00|89259.3|89209.3|89462.6|89262.6|89592|89454.8|89254.3|89209.3|15741
1647453600000|2022-03-16 18:00:00|89462.9|89262.9|89348.6|89298.6|90003.5|89953.5|89257.1|89207.1|26629
1647457200000|2022-03-16 19:00:00|89344.9|89294.9|88872|88822|89611.3|89529.4|88864.6|88814.6|19596
1647460800000|2022-03-16 20:00:00|88866.6|88816.6|88984.6|88835.3|89061.4|88937.5|88839.7|88793.1|8965
1647464400000|2022-03-16 21:00:00|88985.6|88833.4|89189.3|88989.3|89228.7|89028.7|88985.6|88814.8|1873
1647468000000|2022-03-16 22:00:00|89142.6|88942.6|89116.6|89066.6|89265.7|89143.3|89080.7|88897.2|6826
1647471600000|2022-03-16 23:00:00|89117.3|89067.3|89081.7|89031.7|89175.3|89087.2|89054.9|88969.3|7751
1647475200000|2022-03-17 00:00:00|89081.8|89031.8|88842.7|88792.7|89100.1|89045.2|88832.2|88742.6|13731
1647478800000|2022-03-17 01:00:00|88843.4|88793.4|89081.3|89031.3|89180.5|89082.7|88809.8|88712.1|15728
1647482400000|2022-03-17 02:00:00|89081.2|89031.2|88904.8|88854.8|89127.6|89036.4|88895.2|88807.7|16890
1647486000000|2022-03-17 03:00:00|88903.5|88853.5|89075.3|88941.1|89114.6|88994.8|88865.2|88787.4|15014
1647489600000|2022-03-17 04:00:00|89075.1|88941.5|89052.3|88920.6|89127.5|89032.3|88988.3|88898.7|9810
1647493200000|2022-03-17 05:00:00|89050.9|88920.7|88996.5|88946.5|89127.7|89042.2|88911|88856|10848
1647496800000|2022-03-17 06:00:00|88996.2|88946.2|89004.9|88954.9|89146|89076.7|88845|88795|11257
1647500400000|2022-03-17 07:00:00|89005.1|88955.1|89101.3|89051.3|89296.4|89268.6|88948.6|88898.6|15799
1647504000000|2022-03-17 08:00:00|89089.5|89064.5|88997.2|88972.2|89125.2|89079.9|88844.1|88812.4|18008
1647507600000|2022-03-17 09:00:00|88998.2|88973.2|88870.7|88820.7|89048.3|89006.8|88813|88788|17820
1647511200000|2022-03-17 10:00:00|88870.8|88820.8|88702.3|88677.3|89094|89044|88676.2|88646.1|19943
1647514800000|2022-03-17 11:00:00|88701.6|88676.6|88462.7|88437.7|88731.5|88706.5|88408|88383|18034
1647518400000|2022-03-17 12:00:00|88462.1|88437.1|88403.4|88353.4|88849.6|88649.6|88363.4|88318.2|20105
1647522000000|2022-03-17 13:00:00|88402.5|88352.5|88193.5|88168.5|88529.6|88479.6|88179.4|88142.9|20604
1647525600000|2022-03-17 14:00:00|88190.4|88165.4|87996.9|87971.9|88231.1|88199.1|87840.3|87806.2|20213
1647529200000|2022-03-17 15:00:00|87999.5|87974.5|87834.9|87809.9|88112.1|88087.1|87817.6|87792.6|17446
1647532800000|2022-03-17 16:00:00|87836.9|87811.9|87764.2|87714.2|87952.1|87911.6|87733.3|87694.7|16271
1647536400000|2022-03-17 17:00:00|87763.2|87713.2|87758|87708|87879.8|87852|87702.3|87665.3|13144
1647540000000|2022-03-17 18:00:00|87757.5|87707.5|87956.2|87931.2|87988|87951.3|87751.6|87707.5|11175
1647543600000|2022-03-17 19:00:00|87956|87931|87914.1|87864.1|88019|87980.5|87868.4|87832.5|9788
1647547200000|2022-03-17 20:00:00|87914.5|87864.5|88100.5|87900.5|88106.9|87955.4|87858.1|87779.4|12381
1647550800000|2022-03-17 21:00:00|88118.3|87918.3|88090.9|87890.9|88142.3|87942.3|88007.6|87807.6|2097
1647554400000|2022-03-17 22:00:00|88123.3|87923.3|87927.3|87877.3|88123.3|87923.3|87915.7|87721.5|5802
1647558000000|2022-03-17 23:00:00|87928|87878|87879.6|87829.6|88011.8|87918.6|87874.4|87809.3|9275
1647561600000|2022-03-18 00:00:00|87879.1|87829.1|87849.1|87799.1|87932.4|87854.5|87747|87669.1|15518
1647565200000|2022-03-18 01:00:00|87849.7|87799.7|87925.7|87875.7|87950.1|87900.1|87796.6|87746.6|13558
1647568800000|2022-03-18 02:00:00|87925.3|87875.3|87942.9|87892.9|87981.8|87931.8|87907.5|87857.5|11169
1647572400000|2022-03-18 03:00:00|87943.4|87893.4|87949.7|87899.7|88022.3|87972.3|87907|87857|11725
1647576000000|2022-03-18 04:00:00|87950.1|87900.1|88032.4|87982.4|88040.6|87990.6|87919.9|87869.9|10831
1647579600000|2022-03-18 05:00:00|88031.8|87981.8|87926.6|87876.6|88066.7|88016.7|87898.3|87848.3|9793
1647583200000|2022-03-18 06:00:00|87926.8|87876.8|87980.8|87930.8|87994.6|87944.6|87818.2|87768.2|11233
1647586800000|2022-03-18 07:00:00|87981.9|87931.9|87909.6|87884.6|88037|87998.8|87823.6|87785.5|15631
1647590400000|2022-03-18 08:00:00|87908.9|87883.9|88132.8|88082.8|88240.1|88201.8|87842.9|87792.9|17866
1647594000000|2022-03-18 09:00:00|88133.1|88083.1|88273.9|88223.9|88286.4|88252.3|88057.2|88012.5|17217
1647597600000|2022-03-18 10:00:00|88273.6|88223.6|88114.8|88089.8|88309.5|88274.1|88020.7|87983.9|18353
1647601200000|2022-03-18 11:00:00|88114.7|88089.7|88046.2|88021.2|88152.2|88112.9|87993.8|87965|15133
1647604800000|2022-03-18 12:00:00|88050.4|88025.4|87965|87940|88131.8|88096.2|87862.1|87824.7|17794
1647608400000|2022-03-18 13:00:00|87964.4|87939.4|87736.9|87686.9|88159.8|88121.9|87701.6|87663.9|20793
1647612000000|2022-03-18 14:00:00|87738.2|87688.2|87697.9|87672.9|87758.4|87712.9|87542.2|87504|21108
1647615600000|2022-03-18 15:00:00|87697.7|87672.7|87544.9|87494.9|87840|87799.8|87500.5|87461.3|20812
1647619200000|2022-03-18 16:00:00|87544.4|87494.4|87551.8|87501.8|87613|87568.7|87377.4|87327.4|19326
1647622800000|2022-03-18 17:00:00|87551.9|87501.9|87467.7|87417.7|87625.1|87575.1|87349.1|87299.1|14320
1647626400000|2022-03-18 18:00:00|87468.5|87418.5|87446.8|87396.8|87620.1|87570.1|87417.8|87370.2|14740
1647630000000|2022-03-18 19:00:00|87446.6|87396.6|87469.2|87419.2|87526.1|87458.1|87344.1|87298|12860
1647633600000|2022-03-18 20:00:00|87467.8|87417.8|87519.5|87319.5|87591.6|87481.1|87436.4|87314.8|6455
1647810000000|2022-03-20 21:00:00|87538.5|87318.5|87677.5|87452.5|87721.9|87496.9|87538.5|87318.5|885
1647813600000|2022-03-20 22:00:00|87669.6|87444.6|87565.4|87437.9|87690.9|87483|87443.2|87292.6|7369
1647817200000|2022-03-20 23:00:00|87533.2|87483.2|87579.8|87529.8|87620|87536.9|87508.9|87396.2|6964
1647820800000|2022-03-21 00:00:00|87581.4|87531.4|87464.5|87414.5|87652.9|87573.8|87436.8|87383.7|7410
1647824400000|2022-03-21 01:00:00|87466.1|87416.1|87463.1|87413.1|87477.6|87427.6|87390.4|87340.4|6728
1647828000000|2022-03-21 02:00:00|87463.2|87413.2|87429.2|87379.2|87484.2|87434.2|87420.3|87370.3|8429
1647831600000|2022-03-21 03:00:00|87429.5|87379.5|87460.9|87410.9|87464.8|87414.8|87408.2|87358.2|5869
1647835200000|2022-03-21 04:00:00|87460.6|87410.6|87497.5|87447.5|87499.2|87449.2|87455.5|87405.5|4634
1647838800000|2022-03-21 05:00:00|87497.4|87447.4|87473.3|87423.3|87596.4|87546.4|87454.5|87404.5|6342
1647842400000|2022-03-21 06:00:00|87473.9|87423.9|87614.6|87564.6|87658.4|87608.4|87449.9|87399.9|7563
1647846000000|2022-03-21 07:00:00|87614.2|87564.2|87439.2|87414.2|87643.2|87607|87393.1|87368.1|14847
1647849600000|2022-03-21 08:00:00|87436|87411|87425.6|87400.6|87484|87447.1|87278.2|87250.8|16228
1647853200000|2022-03-21 09:00:00|87425.3|87400.3|87553.1|87528.1|87557.7|87532.7|87321|87290.6|15614
1647856800000|2022-03-21 10:00:00|87552.6|87527.6|87485.9|87460.9|87606.6|87581.6|87389.7|87364.7|13319
1647860400000|2022-03-21 11:00:00|87486.4|87461.4|87500.4|87475.4|87619|87589.6|87414.8|87381.9|15881
1647864000000|2022-03-21 12:00:00|87499.4|87474.4|87503.9|87453.9|87600.6|87561.5|87419.8|87391|16611
1647867600000|2022-03-21 13:00:00|87502.8|87452.8|87435.5|87385.5|87546.1|87507.3|87362.3|87322.5|17493
1647871200000|2022-03-21 14:00:00|87435.9|87385.9|87355.4|87330.4|87506.9|87465.1|87346.2|87305.3|18608
1647874800000|2022-03-21 15:00:00|87355.3|87330.3|87280|87230|87416|87387|87250.5|87221.4|17605
1647878400000|2022-03-21 16:00:00|87280.6|87230.6|87378|87328|87415.4|87375.6|87190.6|87141.4|21912
1647882000000|2022-03-21 17:00:00|87377.9|87327.9|87565.8|87515.8|87765.8|87715.8|87370.1|87320.1|20692
1647885600000|2022-03-21 18:00:00|87565.3|87515.3|87674.7|87624.7|87744.1|87694.1|87529.3|87479.3|18071
1647889200000|2022-03-21 19:00:00|87675.3|87625.3|87545.3|87495.3|87675.3|87625.3|87497|87447|14896
1647892800000|2022-03-21 20:00:00|87545.1|87495.1|87511.9|87374.9|87560.5|87509.3|87433.8|87315.8|7289
1647896400000|2022-03-21 21:00:00|87495.8|87374.8|87498.8|87298.8|87616.9|87416.9|87402.6|87226.9|3775
1647900000000|2022-03-21 22:00:00|87492|87292|87470.4|87339.5|87523|87388.6|87386.5|87231.7|5364
1647903600000|2022-03-21 23:00:00|87469.4|87341.2|87468.4|87418.4|87496.5|87433.4|87420.9|87330.8|7940
1647907200000|2022-03-22 00:00:00|87467.8|87417.8|87797.7|87747.7|87840.9|87790.9|87459.1|87409.1|12542
1647910800000|2022-03-22 01:00:00|87797.8|87747.8|87715.8|87665.8|87824.2|87774.2|87668.6|87618.6|13047
1647914400000|2022-03-22 02:00:00|87715.7|87665.7|87667|87617|87755.8|87705.8|87643.4|87593.4|12150
1647918000000|2022-03-22 03:00:00|87667.4|87617.4|87676.9|87626.9|87722.4|87672.4|87583.3|87533.3|10464
1647921600000|2022-03-22 04:00:00|87676.6|87626.6|87893.3|87843.3|87920.2|87870.2|87669.3|87619.3|12828
1647925200000|2022-03-22 05:00:00|87894.1|87844.1|88024.2|87974.2|88029.9|87979.9|87767.6|87664.1|11580
1647928800000|2022-03-22 06:00:00|88021.5|87971.5|88087|88037|88090.5|88040.5|87764.8|87697|11793
1647932400000|2022-03-22 07:00:00|88087.1|88037.1|87916.5|87866.5|88117.3|88067.3|87882.9|87845.7|15985
1647936000000|2022-03-22 08:00:00|87916.1|87866.1|87727.7|87677.7|88003.3|87953.3|87688.6|87638.6|20223
1647939600000|2022-03-22 09:00:00|87727.3|87677.3|87757.2|87707.2|87768|87729.8|87542.4|87496.5|19807
1647943200000|2022-03-22 10:00:00|87756.1|87706.1|87444|87419|87833.4|87803.5|87432.8|87398.3|16767
1647946800000|2022-03-22 11:00:00|87444.7|87419.7|87458.6|87433.6|87583.3|87556.1|87390.9|87354.3|16784
1647950400000|2022-03-22 12:00:00|87457.9|87432.9|87370.7|87345.7|87479.4|87444.1|87123.6|87090.5|20717
1647954000000|2022-03-22 13:00:00|87370.9|87345.9|87250.7|87200.7|87402.5|87366.6|87146|87112.1|20058
1647957600000|2022-03-22 14:00:00|87237.4|87212.4|87398.4|87373.4|87420.2|87382|87183.3|87149.9|20755
1647961200000|2022-03-22 15:00:00|87398.3|87373.3|87576.6|87551.6|87655.8|87618.3|87392|87349.7|19688
1647964800000|2022-03-22 16:00:00|87575|87550|87804.8|87754.8|87941.7|87898.2|87531.1|87485.6|16813
1647968400000|2022-03-22 17:00:00|87804.9|87754.9|87801.6|87751.6|87993.3|87943.3|87740|87690|14524
1647972000000|2022-03-22 18:00:00|87801.3|87751.3|87775|87725|87859.4|87809.4|87762.5|87712.5|11819
1647975600000|2022-03-22 19:00:00|87774.8|87724.8|87619.2|87569.2|87790.5|87740.5|87600.5|87550.5|10688
1647979200000|2022-03-22 20:00:00|87618.5|87568.5|87700.9|87500.9|87715.8|87608.4|87552.9|87483.1|12968
1647982800000|2022-03-22 21:00:00|87712.9|87512.9|87705.9|87505.9|87882.5|87682.5|87658.6|87458.6|3042
1647986400000|2022-03-22 22:00:00|87718.6|87518.6|87623.4|87467|87726.6|87526.6|87513.1|87381.7|6827
1647990000000|2022-03-22 23:00:00|87623.5|87468.2|87622|87572|87699.8|87617.2|87562.7|87432.2|11829
1647993600000|2022-03-23 00:00:00|87622.1|87572.1|87688.2|87638.2|87768.2|87674.1|87604.9|87504|14833
1647997200000|2022-03-23 01:00:00|87688.3|87638.3|87699.6|87649.6|87789.4|87691.4|87614.3|87516|14555
1648000800000|2022-03-23 02:00:00|87699.1|87649.1|87567|87517|87710.2|87660.2|87554.7|87495.6|10034
1648004400000|2022-03-23 03:00:00|87567.5|87517.5|87613.1|87563.1|87622|87563.9|87509.8|87459.8|10819
1648008000000|2022-03-23 04:00:00|87613.2|87563.2|87613.6|87563.6|87660.9|87584.1|87585.7|87495|10747
1648011600000|2022-03-23 05:00:00|87613.9|87563.9|87620.4|87570.4|87701|87626|87563.2|87513.2|7762
1648015200000|2022-03-23 06:00:00|87621.2|87571.2|87607.7|87557.7|87635.8|87585.8|87527.5|87477.5|9426
1648018800000|2022-03-23 07:00:00|87607.3|87557.3|87734.6|87684.6|87761.2|87720.5|87543.2|87508.5|13158
1648022400000|2022-03-23 08:00:00|87727.5|87677.5|87906.8|87881.8|87939.3|87905.6|87625.6|87575.6|16445
1648026000000|2022-03-23 09:00:00|87907.8|87882.8|87621.9|87571.9|87909.8|87884.8|87555.7|87505.7|16572
1648029600000|2022-03-23 10:00:00|87621.3|87571.3|87549.4|87499.4|87657.8|87614.7|87438.3|87398.2|13683
1648033200000|2022-03-23 11:00:00|87550.3|87500.3|87711.4|87661.4|87744.6|87706.4|87495.5|87459.2|15552
1648036800000|2022-03-23 12:00:00|87711.6|87661.6|87775.8|87725.8|87824.3|87786.5|87630.1|87592.4|17327
1648040400000|2022-03-23 13:00:00|87773.4|87723.4|87934.8|87884.8|87966.3|87929.1|87694.8|87658.6|19048
1648044000000|2022-03-23 14:00:00|87935.8|87885.8|87481.3|87456.3|87935.8|87885.8|87334.9|87296.1|18800
1648047600000|2022-03-23 15:00:00|87481.7|87456.7|87108.6|87083.6|87496.8|87464|87102.7|87073.5|16599
1648051200000|2022-03-23 16:00:00|87111|87086|87063.4|87013.4|87195.6|87156.1|86982.4|86803.5|14321
1648054800000|2022-03-23 17:00:00|87064.2|87014.2|86894.5|86844.5|87071.2|87021.2|86840.2|86801.3|13196
1648058400000|2022-03-23 18:00:00|86893.6|86843.6|86873.9|86823.9|86975.7|86925.7|86859.9|86810.1|12179
1648062000000|2022-03-23 19:00:00|86870.7|86820.7|86913.4|86863.4|86939.9|86895.3|86840.6|86790.6|10218
1648065600000|2022-03-23 20:00:00|86913.2|86863.2|86979.5|86779.5|86999.2|86879.6|86837.5|86752.7|8361
1648069200000|2022-03-23 21:00:00|86988.6|86788.6|87079|86879|87139.7|86939.7|86876.1|86676.1|3020
1648072800000|2022-03-23 22:00:00|87075.3|86875.3|86933|86883|87093.4|86974.3|86913.8|86825.2|4713
1648076400000|2022-03-23 23:00:00|86933.2|86883.2|86843.6|86793.6|86996.1|86898|86835|86748.4|6255
1648080000000|2022-03-24 00:00:00|86841.8|86791.8|86818.6|86768.6|86865.9|86810.6|86730.2|86614.3|11388
1648083600000|2022-03-24 01:00:00|86818.9|86768.9|86879.5|86733.4|86960.6|86857.7|86742.3|86660|15275
1648087200000|2022-03-24 02:00:00|86870.9|86740.3|86831.1|86781.1|86923.7|86818.5|86786.3|86688.4|11933
1648090800000|2022-03-24 03:00:00|86830.9|86780.9|86839.7|86789.7|86903.4|86853.4|86794.4|86725.9|9220
1648094400000|2022-03-24 04:00:00|86839.6|86789.6|86901.8|86851.8|86933.2|86883.2|86823.1|86773.1|8269
1648098000000|2022-03-24 05:00:00|86901.6|86851.6|86835.2|86785.2|86967.9|86917.9|86817.9|86767.9|9677
1648101600000|2022-03-24 06:00:00|86834.5|86784.5|86794.4|86744.4|86896.6|86846.6|86766.6|86716.6|10874
1648105200000|2022-03-24 07:00:00|86794.1|86744.1|86655|86605|86871.3|86831.9|86625.9|86587.5|13039
1648108800000|2022-03-24 08:00:00|86654.9|86604.9|86441.1|86241.1|86675.7|86604.9|86179.4|86133.2|19797
1648112400000|2022-03-24 09:00:00|86434.8|86234.8|86392.5|86342.5|86760.5|86723.5|86304.5|86229.1|16941
1648116000000|2022-03-24 10:00:00|86393.7|86343.7|86389.2|86339.2|86446.9|86405|86296.7|86257.2|13398
1648119600000|2022-03-24 11:00:00|86389|86339|86059.7|86034.7|86390.2|86360.5|86011.3|85974.3|15800
1648123200000|2022-03-24 12:00:00|86058.8|86033.8|86292.4|86267.4|86379.8|86340|86048.1|86012|17682
1648126800000|2022-03-24 13:00:00|86296|86271|86802|86752|86823.2|86778.3|86292.8|86257.6|18913
1648130400000|2022-03-24 14:00:00|86801.5|86751.5|86470.2|86420.2|86859.8|86826|86412.6|86372.6|18812
1648134000000|2022-03-24 15:00:00|86469.9|86419.9|86577.8|86527.8|86622.5|86586.2|86329.3|86291.7|19850
1648137600000|2022-03-24 16:00:00|86577.7|86527.7|86847.5|86797.5|86905.5|86855.5|86528.9|86486.4|16851
1648141200000|2022-03-24 17:00:00|86845.9|86795.9|86821.9|86771.9|86895.9|86845.9|86795.7|86745.7|13356
1648144800000|2022-03-24 18:00:00|86820.6|86770.6|86868.6|86818.6|86915.2|86865.2|86796.1|86746.1|10783
1648148400000|2022-03-24 19:00:00|86869|86819|86789.7|86739.7|86877.9|86827.9|86727.5|86677.5|11582
1648152000000|2022-03-24 20:00:00|86789.5|86739.5|86776.4|86726.4|86827.9|86765.8|86760.2|86676.5|6717
1648155600000|2022-03-24 21:00:00|86773.2|86723.2|86829.3|86629.3|86874|86736.7|86769.3|86569.3|2463
1648159200000|2022-03-24 22:00:00|86786.8|86586.8|86692.4|86642.4|86831.1|86676.6|86676|86567.5|5507
1648162800000|2022-03-24 23:00:00|86692.3|86642.3|86670.8|86620.8|86760.6|86659.3|86656.7|86568.2|6151
1648166400000|2022-03-25 00:00:00|86670.5|86620.5|86681.3|86631.3|86715|86665|86649.4|86565.5|11315
1648170000000|2022-03-25 01:00:00|86681.1|86631.1|86534.4|86484.4|86709.9|86659.9|86516.4|86466.4|14011
1648173600000|2022-03-25 02:00:00|86534.3|86484.3|86566|86516|86602.1|86552.1|86516.4|86466.4|10150
1648177200000|2022-03-25 03:00:00|86566.1|86516.1|86565.8|86515.8|86646.7|86596.7|86524.6|86474.6|10085
1648180800000|2022-03-25 04:00:00|86565.6|86515.6|86504.6|86454.6|86581.1|86531.1|86476.8|86426.8|10149
1648184400000|2022-03-25 05:00:00|86504.7|86454.7|86546.6|86496.6|86605.4|86555.4|86493.7|86443.7|9524
1648188000000|2022-03-25 06:00:00|86546.3|86496.3|86559.5|86509.5|86647|86597|86511|86461|10273
1648191600000|2022-03-25 07:00:00|86558.8|86508.8|86800.4|86750.4|86846.7|86808|86544.7|86502.1|13485
1648195200000|2022-03-25 08:00:00|86802.4|86752.4|86817|86767|86884.7|86845.4|86635.8|86585.8|16941
1648198800000|2022-03-25 09:00:00|86815.4|86765.4|86753.6|86728.6|86884.6|86850.9|86676.4|86638.9|16049
1648202400000|2022-03-25 10:00:00|86753.4|86728.4|86716.9|86666.9|86776.3|86741.5|86573.7|86538.2|14214
1648206000000|2022-03-25 11:00:00|86716.5|86666.5|86404.1|86379.1|86763.7|86729.1|86403.7|86367.1|13872
1648209600000|2022-03-25 12:00:00|86404.6|86379.6|86552.8|86527.8|86570.6|86534.3|86394.9|86355.9|14948
1648213200000|2022-03-25 13:00:00|86551.5|86526.5|86345.2|86295.2|86634.1|86584.1|86227.4|86183.6|20219
1648216800000|2022-03-25 14:00:00|86345.4|86295.4|86176.6|86126.6|86419.2|86370.5|86092|86050.6|18989
1648220400000|2022-03-25 15:00:00|86176.2|86126.2|86386.1|86336.1|86392.1|86349.9|86144.3|86098.5|19807
1648224000000|2022-03-25 16:00:00|86384.5|86334.5|86236|86186|86398.3|86348.3|86203.7|86153.7|17766
1648227600000|2022-03-25 17:00:00|86236.7|86186.7|86194.2|86144.2|86260.4|86210.4|86097.7|86047.7|16650
1648231200000|2022-03-25 18:00:00|86194.7|86144.7|86151|86101|86217.9|86167.9|86123|86073|13002
1648234800000|2022-03-25 19:00:00|86149.9|86099.9|86205.3|86155.3|86235.2|86185.2|86142.6|86092.6|11534
1648238400000|2022-03-25 20:00:00|86205.2|86155.2|86106.9|86056.9|86205.2|86155.2|86092.1|85969|9020
1648411200000|2022-03-27 20:00:00|86152.1|86082.1|86111.6|86041.6|86157.2|86087.2|86105.7|86035.7|9
1648414800000|2022-03-27 21:00:00|86111.7|86041.7|86274.9|86074.9|86304|86104|86087.7|85928.6|1713
1648418400000|2022-03-27 22:00:00|86290.2|86090.2|86306.6|86165|86362.2|86250|86103.3|85946|5163
1648422000000|2022-03-27 23:00:00|86267.1|86217.1|86285.9|86235.9|86359|86283.7|86260.8|86171.5|5904
1648425600000|2022-03-28 00:00:00|86285.8|86235.8|86363.5|86313.5|86390.8|86334.7|86259.6|86193.5|9911
1648429200000|2022-03-28 01:00:00|86363.4|86313.4|86488.6|86438.6|86488.8|86438.8|86325.2|86245.5|14074
1648432800000|2022-03-28 02:00:00|86488.8|86438.8|86479.1|86429.1|86511.7|86461.7|86395.6|86313.3|11934
1648436400000|2022-03-28 03:00:00|86478.2|86428.2|86471|86421|86495.2|86445.2|86422.9|86372.9|8115
1648440000000|2022-03-28 04:00:00|86469.5|86419.5|86360.7|86310.7|86531.5|86481.5|86347.3|86297.3|7885
1648443600000|2022-03-28 05:00:00|86360.8|86310.8|86643.4|86593.4|86691.7|86641.7|86327.9|86277.9|10291
1648447200000|2022-03-28 06:00:00|86637.9|86587.9|86787.2|86737.2|86787.4|86737.4|86556.7|86506.7|14863
1648450800000|2022-03-28 07:00:00|86786.8|86736.8|86653.3|86603.3|86920.8|86873.6|86542.8|86498.4|19066
1648454400000|2022-03-28 08:00:00|86653|86603|86521|86471|86683.5|86633.5|86337.3|86287.3|20805
1648458000000|2022-03-28 09:00:00|86521.5|86471.5|86295.8|86270.8|86595.2|86557.1|86146.5|86103.3|18975
1648461600000|2022-03-28 10:00:00|86295.7|86270.7|86238.3|86188.3|86433|86383|86228.6|86182.3|17006
1648465200000|2022-03-28 11:00:00|86237.9|86187.9|86761.3|86711.3|86777.1|86727.1|86223.4|86183.6|17064
1648468800000|2022-03-28 12:00:00|86758.6|86708.6|87008.1|86958.1|87022.2|86972.2|86712.4|86662.4|18749
1648472400000|2022-03-28 13:00:00|87008.7|86958.7|87329.9|87279.9|87392.9|87356.2|86976.1|86932.4|20123
1648476000000|2022-03-28 14:00:00|87329|87279|87447.4|87422.4|87575|87525|87317.9|87278.6|20849
1648479600000|2022-03-28 15:00:00|87447.2|87422.2|87279.5|87229.5|87518.9|87468.9|87218.2|87182.1|17061
1648483200000|2022-03-28 16:00:00|87280.7|87230.7|87181.9|87131.9|87301.5|87257.7|87127.3|87077.3|14138
1648486800000|2022-03-28 17:00:00|87180.3|87130.3|87225.9|87175.9|87232|87182|87121.7|87071.7|12059
1648490400000|2022-03-28 18:00:00|87226.5|87176.5|87131.1|87081.1|87266.3|87218.6|87064.5|87014.5|11940
1648494000000|2022-03-28 19:00:00|87131.7|87081.7|87135.9|87085.9|87313.2|87263.2|87100.3|87050.3|12567
1648497600000|2022-03-28 20:00:00|87135.7|87085.7|87313.7|87113.7|87313.7|87134.2|87100.3|86997.1|12181
1648501200000|2022-03-28 21:00:00|87315.6|87115.6|87266.5|87066.5|87356.4|87156.4|87158.7|86976.1|2203
1648504800000|2022-03-28 22:00:00|87271.9|87071.9|87187.1|87031.2|87301.1|87114.4|87083|86954.3|6444
1648508400000|2022-03-28 23:00:00|87135.7|87085.7|87086.3|87036.3|87188.3|87085.7|87053.3|86962.6|8322
1648512000000|2022-03-29 00:00:00|87076.4|87026.4|87149.9|87099.9|87245.7|87115|87031.2|86946.1|14597
1648515600000|2022-03-29 01:00:00|87149.4|87099.4|86989.3|86939.3|87249.7|87129.8|86977.5|86913.6|13083
1648519200000|2022-03-29 02:00:00|86989.6|86939.6|87018.6|86968.6|87108|86996.8|86947.9|86893.8|10680
1648522800000|2022-03-29 03:00:00|87058.6|86930.9|86956.4|86906.4|87077.1|86984.6|86949.1|86899.1|10129
1648526400000|2022-03-29 04:00:00|86956.3|86906.3|87004.2|86954.2|87009.4|86959.4|86893.1|86843.1|9418
1648530000000|2022-03-29 05:00:00|87004.1|86954.1|87016.1|86816.1|87148.6|86972.6|86891.7|86809.6|11912
1648533600000|2022-03-29 06:00:00|87012.1|86812.1|86812.2|86762.2|87049.5|86968.2|86718.9|86668.9|15448
1648537200000|2022-03-29 07:00:00|86812.9|86762.9|86889.8|86864.8|86934|86873.2|86697.6|86647.6|18620
1648540800000|2022-03-29 08:00:00|86893.1|86868.1|86834.7|86784.7|86917.4|86881.8|86645.9|86608|17557
1648544400000|2022-03-29 09:00:00|86836|86786|86398.2|86373.2|86892.6|86855|86283|86247.3|20863
1648548000000|2022-03-29 10:00:00|86404.6|86354.6|86312.5|86262.5|86422.2|86387.5|86216.9|86185.6|16712
1648551600000|2022-03-29 11:00:00|86314.1|86264.1|86170.6|86120.6|86414.1|86380.4|86045.9|85995.9|20043
1648555200000|2022-03-29 12:00:00|86169.1|86119.1|86688.6|86638.6|86967.9|86917.9|86142.2|86092.2|25189
1648558800000|2022-03-29 13:00:00|86683.5|86633.5|86470.5|86420.5|86798.8|86748.8|86401.3|86362.6|19121
1648562400000|2022-03-29 14:00:00|86472.2|86422.2|86674|86624|86797.3|86760.1|86450.4|86400.4|18664
1648566000000|2022-03-29 15:00:00|86673.2|86623.2|86625.3|86575.3|86743.1|86693.1|86489|86439|18724
1648569600000|2022-03-29 16:00:00|86624.9|86574.9|86817.4|86767.4|86840.1|86790.1|86586.8|86536.8|15896
1648573200000|2022-03-29 17:00:00|86816.9|86766.9|86845.9|86795.9|86961.9|86914|86812.9|86762.9|14871
1648576800000|2022-03-29 18:00:00|86844.9|86794.9|86764.5|86714.5|86900.9|86856.5|86716.9|86674.3|13512
1648580400000|2022-03-29 19:00:00|86766|86716|86787.4|86737.4|86832|86782|86746.6|86707.5|11817
1648584000000|2022-03-29 20:00:00|86788.3|86738.3|86828.7|86628.7|86939.6|86765.5|86731.5|86587.9|7937
1648587600000|2022-03-29 21:00:00|86832.4|86632.4|86938.3|86738.3|87008.3|86808.3|86820.5|86620.5|3196
1648591200000|2022-03-29 22:00:00|86931.3|86731.3|86694.7|86644.7|86931.3|86737.3|86680.7|86526|6354
1648594800000|2022-03-29 23:00:00|86694.1|86644.1|86712.4|86662.4|86773.4|86674.1|86672.2|86569.6|6323
1648598400000|2022-03-30 00:00:00|86712.3|86662.3|86672.3|86622.3|86887.8|86777.5|86641.7|86559.2|15912
1648602000000|2022-03-30 01:00:00|86671|86621|86720.2|86670.2|86821.7|86762.7|86645.5|86557.3|17012
1648605600000|2022-03-30 02:00:00|86719.7|86669.7|86569.1|86519.1|86724.1|86674.1|86556.5|86506.5|14485
1648609200000|2022-03-30 03:00:00|86568.5|86518.5|86570.2|86520.2|86602.5|86552.5|86503|86453|14394
1648612800000|2022-03-30 04:00:00|86570.8|86520.8|86493.5|86443.5|86619.8|86569.8|86468.1|86382.5|12873
1648616400000|2022-03-30 05:00:00|86494.9|86444.9|86479.7|86429.7|86602.6|86552.6|86461.1|86388.9|10886
1648620000000|2022-03-30 06:00:00|86481.1|86431.1|86398.4|86348.4|86594.8|86555.9|86353.4|86303.4|18280
1648623600000|2022-03-30 07:00:00|86397.8|86347.8|86413.9|86363.9|86446.1|86407.2|86149.2|86112.2|21076
1648627200000|2022-03-30 08:00:00|86410.6|86360.6|86147.3|86097.3|86569.8|86529.6|86141.2|86094.1|20498
1648630800000|2022-03-30 09:00:00|86148.8|86098.8|86515|86465|86616.9|86566.9|86083.3|86045|18543
1648634400000|2022-03-30 10:00:00|86514.6|86464.6|86578.5|86553.5|86760.4|86723.1|86513.4|86438.6|18519
1648638000000|2022-03-30 11:00:00|86577.7|86552.7|86480.1|86455.1|86606.5|86571.4|86414.5|86385.9|15857
1648641600000|2022-03-30 12:00:00|86479.8|86454.8|86498.8|86473.8|86751.6|86722.5|86450.1|86411.7|19280
1648645200000|2022-03-30 13:00:00|86510.7|86460.7|85975.5|85950.5|86529.6|86493.3|85952|85912.9|20626
1648648800000|2022-03-30 14:00:00|85974.3|85949.3|85756.8|85731.8|86093.3|86054.2|85649.8|85615.7|20704
1648652400000|2022-03-30 15:00:00|85757.7|85732.7|85780.9|85755.9|85904|85864.2|85685.1|85660.1|18463
1648656000000|2022-03-30 16:00:00|85781.5|85756.5|85739.8|85689.8|85919.5|85877.5|85737.8|85687.8|14335
1648659600000|2022-03-30 17:00:00|85741.9|85691.9|85761.6|85711.6|85909.4|85859.4|85700|85650|14139
1648663200000|2022-03-30 18:00:00|85760.6|85710.6|85721.9|85671.9|85810.8|85760.8|85690.6|85640.6|11849
1648666800000|2022-03-30 19:00:00|85721.4|85671.4|85835.5|85785.5|85896.7|85846.7|85678|85628|11729
1648670400000|2022-03-30 20:00:00|85835.6|85785.6|85806.3|85606.3|85836.5|85786.5|85720.5|85596.2|9830
1648674000000|2022-03-30 21:00:00|85808.3|85608.3|85858.6|85658.6|85869.7|85669.7|85728.4|85528.4|2117
1648677600000|2022-03-30 22:00:00|85870.3|85670.3|85734.6|85684.6|85870.3|85694.9|85670.5|85555.5|5711
1648681200000|2022-03-30 23:00:00|85741.2|85691.2|85750.6|85700.6|85819.6|85738.1|85728.7|85640.4|8469
1648684800000|2022-03-31 00:00:00|85750.7|85700.7|85805.9|85755.9|85968.2|85918.2|85730.3|85656.7|17256
1648688400000|2022-03-31 01:00:00|85803.8|85753.8|85818.8|85768.8|85887.7|85808|85743|85655|15820
1648692000000|2022-03-31 02:00:00|85818.7|85768.7|85961.8|85911.8|85975.9|85925.9|85818.7|85768.7|13489
1648695600000|2022-03-31 03:00:00|85963.3|85913.3|86057.5|86007.5|86096.2|86046.2|85950.3|85900.3|11329
1648699200000|2022-03-31 04:00:00|86058.1|86008.1|86208.9|86158.9|86312.5|86262.5|86056.4|86006.4|11399
1648702800000|2022-03-31 05:00:00|86209.2|86159.2|86245.3|86195.3|86318.6|86268.6|86114.4|86035.4|11296
1648706400000|2022-03-31 06:00:00|86244.4|86194.4|86276|86251|86437.1|86399.4|86142.5|86099.5|18120
1648710000000|2022-03-31 07:00:00|86276.2|86251.2|86258.8|86208.8|86312.1|86277.2|86094.2|86058.3|20016
1648713600000|2022-03-31 08:00:00|86259.1|86209.1|87014.3|86964.3|87295.5|87245.5|86252.7|86202.7|20369
1648717200000|2022-03-31 09:00:00|87010.7|86960.7|87220.1|87195.1|87326.3|87285.7|86935|86891.7|18291
1648720800000|2022-03-31 10:00:00|87219.4|87194.4|87466.6|87416.6|87551.1|87501.1|87190|87152.3|18800
1648724400000|2022-03-31 11:00:00|87465.9|87415.9|87403.3|87353.3|87481.6|87440.6|87236.8|87196.8|18133
1648728000000|2022-03-31 12:00:00|87403|87353|87404.3|87379.3|87532|87485|87364.3|87289.4|18462
1648731600000|2022-03-31 13:00:00|87402.6|87377.6|87448.3|87398.3|87587.2|87550|87360|87319.6|21871
1648735200000|2022-03-31 14:00:00|87447.5|87397.5|87534.7|87484.7|87824.4|87774.4|87403.9|87362.8|23647
1648738800000|2022-03-31 15:00:00|87535.9|87485.9|87598.4|87548.4|87719.2|87688|87443.9|87397.6|19563
1648742400000|2022-03-31 16:00:00|87599|87549|87670.2|87620.2|87719.3|87669.3|87550.4|87500.4|16770
1648746000000|2022-03-31 17:00:00|87669.2|87619.2|87733.6|87683.6|87759.6|87710.7|87574.9|87532|13267
1648749600000|2022-03-31 18:00:00|87733.7|87683.7|87910.2|87860.2|88019.8|87980.2|87722.7|87681.4|15216
1648753200000|2022-03-31 19:00:00|87909.8|87859.8|88044.1|87994.1|88140.6|88074.5|87860|87810|13863
1648756800000|2022-03-31 20:00:00|88044.4|87994.4|88004.6|87838.4|88044.5|87994.5|87875.2|87809.3|10322
1648760400000|2022-03-31 21:00:00|87986.2|87786.2|87870.9|87670.9|88002.1|87802.1|87869.2|87669.2|136
1648764000000|2022-03-31 22:00:00|87947.5|87747.5|87929.8|87768.3|88009.1|87829.2|87847.2|87724.8|8206
1648767600000|2022-03-31 23:00:00|87924|87773.8|87888.6|87838.6|87980.5|87886.1|87867|87752.1|7489
1648771200000|2022-04-01 00:00:00|87888.9|87838.9|87971.8|87921.8|88067.7|87986.2|87881.5|87792|11423
1648774800000|2022-04-01 01:00:00|87972.4|87922.4|87943.8|87893.8|88032.8|87956.3|87914.7|87849.6|9917
1648778400000|2022-04-01 02:00:00|87943.7|87893.7|88078.6|88028.6|88089|88039|87935.7|87856|8340
1648782000000|2022-04-01 03:00:00|88078.3|88028.3|88004.1|87954.1|88095.2|88044.4|87984.5|87934.5|8139
1648785600000|2022-04-01 04:00:00|87998.8|87948.8|87997.4|87947.4|88072.1|88022.1|87954.1|87904.1|8979
1648789200000|2022-04-01 05:00:00|87997.1|87947.1|88062.8|88012.8|88065.2|88015.2|87946.4|87896.4|9978
1648792800000|2022-04-01 06:00:00|88061.8|88011.8|88120|88095|88274.1|88234|88029.3|87979.3|16379
1648796400000|2022-04-01 07:00:00|88125.9|88100.9|88009.3|87959.3|88232.9|88185.3|87717.5|87680.4|20661
1648800000000|2022-04-01 08:00:00|88008.9|87958.9|87714.2|87664.2|88042.3|87992.3|87576.4|87537.9|17794
1648803600000|2022-04-01 09:00:00|87714.5|87664.5|87512.9|87487.9|87828|87790.3|87512.7|87475.6|17803
1648807200000|2022-04-01 10:00:00|87513.2|87488.2|87423.8|87398.8|87811.7|87774.8|87423.3|87383.8|16331
1648810800000|2022-04-01 11:00:00|87424.2|87399.2|87483.2|87458.2|87676.8|87637.3|87423|87398|16010
1648814400000|2022-04-01 12:00:00|87480.8|87455.8|87608|87583|87690.5|87640.5|87405.4|87346.9|19286
1648818000000|2022-04-01 13:00:00|87607.9|87582.9|87710.2|87538.6|87729.6|87640.5|87485.3|87447.3|18888
1648821600000|2022-04-01 14:00:00|87692.9|87549.6|87568.9|87543.9|87837.4|87812.4|87501.9|87472.3|21122
1648825200000|2022-04-01 15:00:00|87565.7|87540.7|87459|87409|87638|87596.7|87310.1|87260.1|18925
1648828800000|2022-04-01 16:00:00|87456.7|87406.7|87548.6|87498.6|87617.8|87567.8|87448.6|87398.6|17091
1648832400000|2022-04-01 17:00:00|87547.9|87497.9|87620.7|87570.7|87700.6|87645.5|87506.1|87456.1|14664
1648836000000|2022-04-01 18:00:00|87619.1|87569.1|87586.7|87536.7|87650.7|87600.7|87451.1|87401.1|12645
1648839600000|2022-04-01 19:00:00|87586.2|87536.2|87481.7|87431.7|87590.9|87540.9|87473.3|87423.3|11197
1648843200000|2022-04-01 20:00:00|87482.1|87432.1|87541.3|87341.4|87625.5|87471|87412.9|87312.9|9036
1649016000000|2022-04-03 20:00:00|87592.4|87367.4|87612.2|87387.2|87618.2|87393.2|87577.4|87352.4|24
1649019600000|2022-04-03 21:00:00|87602.2|87397.2|87659|87459|87660.9|87460.9|87588.2|87388.2|24
1649023200000|2022-04-03 22:00:00|87642.8|87442.8|87687.3|87487.3|87735.6|87535.6|87604.1|87404.1|3509
1649026800000|2022-04-03 23:00:00|87687.2|87487.2|87673.3|87524.7|87718.7|87592.9|87630.5|87471.6|5822
1649030400000|2022-04-04 00:00:00|87671.6|87525.7|87562.1|87421|87703.5|87525.7|87496.8|87385.7|11791
1649034000000|2022-04-04 01:00:00|87560.2|87422.6|87508.6|87458.6|87577.5|87489.7|87442.4|87365.2|9962
1649037600000|2022-04-04 02:00:00|87508.3|87458.3|87540.1|87490.1|87590.7|87513.8|87486|87396|9332
1649041200000|2022-04-04 03:00:00|87539.1|87489.1|87498.9|87448.9|87549.3|87499.3|87454.3|87404.3|10171
1649044800000|2022-04-04 04:00:00|87500.5|87450.5|87504.3|87454.3|87511.3|87461.3|87450.6|87400.6|7394
1649048400000|2022-04-04 05:00:00|87505|87455|87341.1|87291.1|87522.5|87472.5|87301.1|87251.1|9898
1649052000000|2022-04-04 06:00:00|87341.3|87291.3|87424.4|87374.4|87446.4|87396.4|87275.7|87225.7|14041
1649055600000|2022-04-04 07:00:00|87422.8|87372.8|87505.9|87480.9|87670.1|87633.4|87396.7|87359.2|19184
1649059200000|2022-04-04 08:00:00|87505.7|87480.7|87379.5|87354.5|87594|87546.6|87339.5|87302.9|18956
1649062800000|2022-04-04 09:00:00|87379.3|87354.3|87376.6|87351.6|87420.7|87385|87205.3|87169.8|17523
1649066400000|2022-04-04 10:00:00|87375.8|87350.8|87003.6|86978.6|87454.2|87419.7|87000.7|86962.3|16194
1649070000000|2022-04-04 11:00:00|87004.7|86979.7|86794.9|86744.9|87111.9|87066.7|86703.8|86666.1|17777
1649073600000|2022-04-04 12:00:00|86793.6|86743.6|86755.5|86705.5|86915.3|86880.6|86668.5|86622.1|19064
1649077200000|2022-04-04 13:00:00|86754.5|86704.5|86649.3|86599.3|86758.4|86718.2|86473.2|86438.6|18746
1649080800000|2022-04-04 14:00:00|86650.3|86600.3|86965.4|86940.4|87022.9|86972.9|86640.5|86591.6|19753
1649084400000|2022-04-04 15:00:00|86968.4|86943.4|87148.7|87098.7|87197.4|87157|86879.6|86843.8|16501
1649088000000|2022-04-04 16:00:00|87146.5|87096.5|87242.8|87192.8|87283.9|87233.9|87105.4|87057.6|13981
1649091600000|2022-04-04 17:00:00|87243.7|87193.7|87299.4|87249.4|87365.5|87315.5|87193.5|87143.5|12554
1649095200000|2022-04-04 18:00:00|87298|87248|87226.8|87176.8|87322.1|87272.1|87148.2|87098.2|12145
1649098800000|2022-04-04 19:00:00|87226.9|87176.9|87210.3|87160.3|87301.1|87250.9|87170.9|87092.2|13086
1649102400000|2022-04-04 20:00:00|87211|87161|87281.5|87101.1|87303.9|87200|87172.4|87044.7|6456
1649106000000|2022-04-04 21:00:00|87288.7|87088.7|87393.1|87193.1|87472.3|87272.3|87281.9|87081.9|1193
1649109600000|2022-04-04 22:00:00|87183.4|86983.4|87220.4|87088.6|87262.2|87134.8|87147.7|86947.7|5900
1649113200000|2022-04-04 23:00:00|87220.6|87084.8|87175.1|87125.1|87240|87139.4|87150.7|87071.8|7061
1649116800000|2022-04-05 00:00:00|87175.2|87125.2|87158|87108|87219|87130.5|87119|87038.9|12126
1649120400000|2022-04-05 01:00:00|87158.1|87108.1|87232.9|87182.9|87249.6|87199.6|87151|87101|9158
1649124000000|2022-04-05 02:00:00|87232.3|87182.3|87241.6|87191.6|87310.4|87241|87193.6|87143.6|8806
1649127600000|2022-04-05 03:00:00|87241.7|87191.7|87223.9|87173.9|87260.4|87210.4|87218.2|87168.2|8264
1649131200000|2022-04-05 04:00:00|87222.6|87172.6|87256.2|87206.2|87412.7|87362.7|87216.3|87166.3|12463
1649134800000|2022-04-05 05:00:00|87256.3|87206.3|87015.7|86965.7|87294.4|87244.4|86982.3|86932.3|12626
1649138400000|2022-04-05 06:00:00|87016.5|86966.5|86936.6|86911.6|87208.4|87037.2|86835.3|86793.4|15472
1649142000000|2022-04-05 07:00:00|86939.4|86914.4|87049|87024|87127.6|87078|86837.6|86801|19035
1649145600000|2022-04-05 08:00:00|87061.5|87011.5|87122.7|87097.7|87298.8|87261.5|87050.2|87011.5|19095
1649149200000|2022-04-05 09:00:00|87122.6|87097.6|87153.3|87128.3|87195.3|87161.6|87002.4|86970.8|16682
1649152800000|2022-04-05 10:00:00|87153.9|87128.9|87067|87042|87330.9|87296.3|86983.1|86958.1|15884
1649156400000|2022-04-05 11:00:00|87067.7|87042.7|87020.1|86995.1|87246.4|87221.4|86958.7|86928.6|15639
1649160000000|2022-04-05 12:00:00|87021.7|86996.7|86786|86761|87081.4|87041.8|86735.3|86699.9|16211
1649163600000|2022-04-05 13:00:00|86785.6|86760.6|86688.5|86638.5|86935.8|86894.8|86651.5|86601.5|17401
1649167200000|2022-04-05 14:00:00|86691.7|86641.7|87068.1|87043.1|87242.1|87198.6|86594.7|86569.1|23044
1649170800000|2022-04-05 15:00:00|87069.8|87044.8|87368.9|87343.9|87409|87367.8|87040.4|87000.7|18781
1649174400000|2022-04-05 16:00:00|87368.8|87343.8|87454.5|87429.5|87519.5|87480.6|87345.2|87295.2|17037
1649178000000|2022-04-05 17:00:00|87453.7|87428.7|87451.2|87401.2|87490.7|87443|87300.4|87255.1|14022
1649181600000|2022-04-05 18:00:00|87451.4|87401.4|87489.2|87464.2|87568.5|87531.3|87405.3|87355.3|11823
1649185200000|2022-04-05 19:00:00|87488.5|87463.5|87617.8|87567.8|87745|87695|87474.2|87438.1|12606
1649188800000|2022-04-05 20:00:00|87618.4|87568.4|87665.5|87475.4|87738.1|87617.6|87531.5|87331.5|7765
1649192400000|2022-04-05 21:00:00|87670.8|87470.8|87694.3|87494.3|87731.6|87531.6|87670.8|87470.8|27
1649196000000|2022-04-05 22:00:00|87682.4|87482.4|87795.5|87595.5|87834.4|87634.4|87639.7|87439.7|3517
1649199600000|2022-04-05 23:00:00|87809.9|87609.9|87773.9|87607.3|87844.5|87644.5|87739.2|87569.2|5862
1649203200000|2022-04-06 00:00:00|87774.7|87609.3|87761.4|87596.9|87825.8|87648.3|87620.4|87452.1|11927
1649206800000|2022-04-06 01:00:00|87761.5|87599.2|87781.6|87731.6|87827.8|87764.2|87721.6|87560.5|12515
1649210400000|2022-04-06 02:00:00|87781.5|87731.5|87693.7|87643.7|88023.8|87896.9|87642.6|87567.5|13686
1649214000000|2022-04-06 03:00:00|87693.9|87643.9|87676|87626|87752.2|87670.4|87649.5|87593|13072
1649217600000|2022-04-06 04:00:00|87676.3|87626.3|87638.1|87588.1|87757|87678.4|87636|87577.1|9127
1649221200000|2022-04-06 05:00:00|87637.2|87587.2|88069.4|87869.4|88135.2|87935.2|87569.5|87519.5|12029
1649224800000|2022-04-06 06:00:00|88317.1|88117.1|87840.8|87790.8|88317.1|88117.1|87688.6|87650.7|18176
1649228400000|2022-04-06 07:00:00|87840.1|87790.1|87660.2|87635.2|87841.2|87791.2|87515.3|87479.1|20760
1649232000000|2022-04-06 08:00:00|87661.9|87636.9|87695.6|87645.6|87836|87802.8|87609.8|87573.1|20004
1649235600000|2022-04-06 09:00:00|87698.9|87648.9|87546.2|87521.2|87702.6|87662.2|87511.2|87477.5|18483
1649239200000|2022-04-06 10:00:00|87546.4|87521.4|87501.5|87476.5|87693.4|87668.3|87493.5|87453.2|16928
1649242800000|2022-04-06 11:00:00|87501.9|87476.9|87440.9|87415.9|87647.8|87618|87417.7|87392.7|17256
1649246400000|2022-04-06 12:00:00|87441.4|87416.4|87365.6|87340.6|87475.6|87444|87271.7|87238.4|18926
1649250000000|2022-04-06 13:00:00|87364.5|87339.5|87681.4|87631.4|87691.3|87641.3|87338.9|87301.2|19502
1649253600000|2022-04-06 14:00:00|87683.1|87633.1|87605.3|87580.3|87745.6|87703.8|87530.7|87494.4|21867
1649257200000|2022-04-06 15:00:00|87605.2|87580.2|87708.9|87658.9|87852.3|87806.7|87557.3|87520|16117
1649260800000|2022-04-06 16:00:00|87710.9|87660.9|87823.5|87773.5|87846.9|87800.3|87629.3|87579.3|13034
1649264400000|2022-04-06 17:00:00|87822.9|87772.9|88048.6|87998.6|88058.9|88008.9|87806.9|87768.6|14590
1649268000000|2022-04-06 18:00:00|88048.3|87998.3|87956.6|87906.6|88340.9|88290.9|87783.6|87733.6|24666
1649271600000|2022-04-06 19:00:00|87953.4|87903.4|87977.7|87927.7|88081.9|88031.9|87891.8|87841.8|16575
1649275200000|2022-04-06 20:00:00|87978.3|87928.3|88136.3|87936.3|88155.2|88027.4|87970.5|87837.5|6455
1649278800000|2022-04-06 21:00:00|88113.5|87913.5|88030.3|87830.3|88153.7|87953.7|87953.2|87753.2|2836
1649282400000|2022-04-06 22:00:00|88032.8|87832.8|88047.3|87899.4|88062.4|87954.7|87968.1|87791|5731
1649286000000|2022-04-06 23:00:00|88045.4|87901.4|88066.8|88016.8|88094.2|88022.8|87974.2|87885.5|6920
1649289600000|2022-04-07 00:00:00|88065.6|88015.6|88036|87986|88134.5|88081.2|88020|87968.4|14003
1649293200000|2022-04-07 01:00:00|88035.1|87985.1|88049|87999|88130.3|88080.3|88011|87961|11931
1649296800000|2022-04-07 02:00:00|88048.7|87998.7|88023.8|87973.8|88089.4|88039.4|88022.5|87972.5|9085
1649300400000|2022-04-07 03:00:00|88023.9|87973.9|88061.9|88011.9|88086.2|88036.2|88001.6|87904.3|9522
1649304000000|2022-04-07 04:00:00|88061.7|88011.7|88014.6|87964.6|88083.7|88033.7|87989.7|87939.7|9674
1649307600000|2022-04-07 05:00:00|88014.3|87964.3|88027.9|87977.9|88130.7|88080.7|87992|87928.9|9440
1649311200000|2022-04-07 06:00:00|88029.8|87979.8|87976.7|87951.7|88099.8|88033.2|87731.6|87681.6|14410
1649314800000|2022-04-07 07:00:00|87976.1|87951.1|87964.6|87939.6|88058.7|88019.6|87814.9|87776.2|16990
1649318400000|2022-04-07 08:00:00|87963.4|87938.4|88215|88165|88260.8|88225|87946.6|87912.7|17011
1649322000000|2022-04-07 09:00:00|88213.1|88163.1|88085.6|88035.6|88220.8|88190.4|87997.7|87963.8|16941
1649325600000|2022-04-07 10:00:00|88085.5|88035.5|87850.4|87825.4|88092.4|88056|87843|87818|15094
1649329200000|2022-04-07 11:00:00|87850.1|87825.1|87642.3|87617.3|87968.3|87918.3|87591.6|87556.9|21209
1649332800000|2022-04-07 12:00:00|87640.9|87615.9|87762.7|87737.7|87824.4|87759|87519.5|87492.1|18399
1649336400000|2022-04-07 13:00:00|87763.6|87738.6|87943.2|87918.2|87959.1|87928.8|87667.1|87632.9|19575
1649340000000|2022-04-07 14:00:00|87943|87918|87903.8|87878.8|88104.3|88066.6|87800.3|87756.7|21674
1649343600000|2022-04-07 15:00:00|87904.7|87879.7|88164.6|88139.6|88248.6|88214.7|87872.1|87847.1|18374
1649347200000|2022-04-07 16:00:00|88165.1|88140.1|88300.5|88250.5|88321.9|88286.2|88152.8|88111.1|15644
1649350800000|2022-04-07 17:00:00|88300.4|88250.4|88148.6|88098.6|88306.5|88274|88033.9|87983.9|19030
1649354400000|2022-04-07 18:00:00|88148.5|88098.5|88085|88035|88218.3|88168.3|88062.9|88012.9|21125
1649358000000|2022-04-07 19:00:00|88083.8|88033.8|88149.6|88099.6|88225.4|88175.4|88050.1|88000.1|22783
1649361600000|2022-04-07 20:00:00|88152.3|88102.3|88145.7|87954.6|88154.1|88104.1|88037.2|87937.2|11636
1649365200000|2022-04-07 21:00:00|88151.3|87951.3|88136.1|87936.1|88173.5|88011.6|88061.6|87862|1891
1649368800000|2022-04-07 22:00:00|88125.2|87944.2|88146.2|87999.7|88172.6|88053.5|88032.8|87914.2|6909
1649372400000|2022-04-07 23:00:00|88145.9|88000.8|88176.9|88126.9|88240.6|88141.2|88089.5|88000.8|7883
1649376000000|2022-04-08 00:00:00|88177.3|88127.3|88173.7|88123.7|88263.8|88172.3|88128.6|88049.5|14370
1649379600000|2022-04-08 01:00:00|88175.9|88125.9|88143.3|88093.3|88254.5|88175.8|88128.7|88044.1|11610
1649383200000|2022-04-08 02:00:00|88143.1|88093.1|88192.7|88142.7|88233.5|88183.5|88135.8|88067|11903
1649386800000|2022-04-08 03:00:00|88188.4|88138.4|88181.1|88131.1|88223.3|88173.3|88171.6|88121.6|8205
1649390400000|2022-04-08 04:00:00|88182.9|88132.9|88176.7|88126.7|88208.1|88158.1|88157.1|88107.1|7453
1649394000000|2022-04-08 05:00:00|88176.6|88126.6|88049.1|87999.1|88239.5|88189.5|87938.7|87888.7|13777
1649397600000|2022-04-08 06:00:00|88048.4|87998.4|88054|88029|88154.7|88125.3|87975.7|87925.7|14722
1649401200000|2022-04-08 07:00:00|88055.7|88030.7|88099.3|88049.3|88289.8|88252.7|88005.5|87967.4|18682
1649404800000|2022-04-08 08:00:00|88099.4|88049.4|87737.4|87712.4|88112.5|88078.4|87716.8|87682.2|17855
1649408400000|2022-04-08 09:00:00|87737.9|87712.9|87816.2|87791.2|87879.1|87852.1|87699.5|87667.3|17066
1649412000000|2022-04-08 10:00:00|87815.9|87790.9|87542.1|87517.1|87835.9|87799.6|87375.5|87350.5|17097
1649415600000|2022-04-08 11:00:00|87541.5|87516.5|87534.9|87509.9|87683.6|87647.8|87413.5|87388.5|15742
1649419200000|2022-04-08 12:00:00|87538.3|87513.3|87647.4|87622.4|87686.8|87661.8|87457.5|87423.5|17981
1649422800000|2022-04-08 13:00:00|87646.7|87621.7|87881.6|87831.6|87963.4|87928.9|87635.7|87610.7|19737
1649426400000|2022-04-08 14:00:00|87881.5|87831.5|87398.2|87373.2|87884.6|87851.2|87275.5|87225.5|20158
1649430000000|2022-04-08 15:00:00|87398.6|87373.6|86962.9|86912.9|87428.7|87387.8|86875.1|86840.5|17774
1649433600000|2022-04-08 16:00:00|86966.1|86916.1|86977.1|86927.1|86989.2|86939.2|86787|86740.7|16843
1649437200000|2022-04-08 17:00:00|86975.1|86925.1|87066.6|87016.6|87196|87136.6|86929.5|86879.5|17188
1649440800000|2022-04-08 18:00:00|87066.4|87016.4|86906.8|86881.8|87169.4|87119.4|86890.8|86849.4|18819
1649444400000|2022-04-08 19:00:00|86905.6|86880.6|87018.6|86968.6|87276.2|87170.8|86886.1|86836.1|16159
1649448000000|2022-04-08 20:00:00|87022.2|86972.2|87083.7|87033.7|87291.2|87103.2|87001.7|86874.8|12143
1649016000000|2022-04-03 20:00:00|87592.4|87367.4|87612.2|87387.2|87618.2|87393.2|87577.4|87352.4|24
1649019600000|2022-04-03 21:00:00|87602.2|87397.2|87659|87459|87660.9|87460.9|87588.2|87388.2|24
1649023200000|2022-04-03 22:00:00|87642.8|87442.8|87687.3|87487.3|87735.6|87535.6|87604.1|87404.1|3509
1649026800000|2022-04-03 23:00:00|87687.2|87487.2|87673.3|87524.7|87718.7|87592.9|87630.5|87471.6|5822
1649030400000|2022-04-04 00:00:00|87671.6|87525.7|87562.1|87421|87703.5|87525.7|87496.8|87385.7|11791
1649034000000|2022-04-04 01:00:00|87560.2|87422.6|87508.6|87458.6|87577.5|87489.7|87442.4|87365.2|9962
1649037600000|2022-04-04 02:00:00|87508.3|87458.3|87540.1|87490.1|87590.7|87513.8|87486|87396|9332
1649041200000|2022-04-04 03:00:00|87539.1|87489.1|87498.9|87448.9|87549.3|87499.3|87454.3|87404.3|10171
1649044800000|2022-04-04 04:00:00|87500.5|87450.5|87504.3|87454.3|87511.3|87461.3|87450.6|87400.6|7394
1649048400000|2022-04-04 05:00:00|87505|87455|87341.1|87291.1|87522.5|87472.5|87301.1|87251.1|9898
1649052000000|2022-04-04 06:00:00|87341.3|87291.3|87424.4|87374.4|87446.4|87396.4|87275.7|87225.7|14041
1649055600000|2022-04-04 07:00:00|87422.8|87372.8|87505.9|87480.9|87670.1|87633.4|87396.7|87359.2|19184
1649059200000|2022-04-04 08:00:00|87505.7|87480.7|87379.5|87354.5|87594|87546.6|87339.5|87302.9|18956
1649062800000|2022-04-04 09:00:00|87379.3|87354.3|87376.6|87351.6|87420.7|87385|87205.3|87169.8|17523
1649066400000|2022-04-04 10:00:00|87375.8|87350.8|87003.6|86978.6|87454.2|87419.7|87000.7|86962.3|16194
1649070000000|2022-04-04 11:00:00|87004.7|86979.7|86794.9|86744.9|87111.9|87066.7|86703.8|86666.1|17777
1649073600000|2022-04-04 12:00:00|86793.6|86743.6|86755.5|86705.5|86915.3|86880.6|86668.5|86622.1|19064
1649077200000|2022-04-04 13:00:00|86754.5|86704.5|86649.3|86599.3|86758.4|86718.2|86473.2|86438.6|18746
1649080800000|2022-04-04 14:00:00|86650.3|86600.3|86965.4|86940.4|87022.9|86972.9|86640.5|86591.6|19753
1649084400000|2022-04-04 15:00:00|86968.4|86943.4|87148.7|87098.7|87197.4|87157|86879.6|86843.8|16501
1649088000000|2022-04-04 16:00:00|87146.5|87096.5|87242.8|87192.8|87283.9|87233.9|87105.4|87057.6|13981
1649091600000|2022-04-04 17:00:00|87243.7|87193.7|87299.4|87249.4|87365.5|87315.5|87193.5|87143.5|12554
1649095200000|2022-04-04 18:00:00|87298|87248|87226.8|87176.8|87322.1|87272.1|87148.2|87098.2|12145
1649098800000|2022-04-04 19:00:00|87226.9|87176.9|87210.3|87160.3|87301.1|87250.9|87170.9|87092.2|13086
1649102400000|2022-04-04 20:00:00|87211|87161|87281.5|87101.1|87303.9|87200|87172.4|87044.7|6456
1649106000000|2022-04-04 21:00:00|87288.7|87088.7|87393.1|87193.1|87472.3|87272.3|87281.9|87081.9|1193
1649109600000|2022-04-04 22:00:00|87183.4|86983.4|87220.4|87088.6|87262.2|87134.8|87147.7|86947.7|5900
1649113200000|2022-04-04 23:00:00|87220.6|87084.8|87175.1|87125.1|87240|87139.4|87150.7|87071.8|7061
1649116800000|2022-04-05 00:00:00|87175.2|87125.2|87158|87108|87219|87130.5|87119|87038.9|12126
1649120400000|2022-04-05 01:00:00|87158.1|87108.1|87232.9|87182.9|87249.6|87199.6|87151|87101|9158
1649124000000|2022-04-05 02:00:00|87232.3|87182.3|87241.6|87191.6|87310.4|87241|87193.6|87143.6|8806
1649127600000|2022-04-05 03:00:00|87241.7|87191.7|87223.9|87173.9|87260.4|87210.4|87218.2|87168.2|8264
1649131200000|2022-04-05 04:00:00|87222.6|87172.6|87256.2|87206.2|87412.7|87362.7|87216.3|87166.3|12463
1649134800000|2022-04-05 05:00:00|87256.3|87206.3|87015.7|86965.7|87294.4|87244.4|86982.3|86932.3|12626
1649138400000|2022-04-05 06:00:00|87016.5|86966.5|86936.6|86911.6|87208.4|87037.2|86835.3|86793.4|15472
1649142000000|2022-04-05 07:00:00|86939.4|86914.4|87049|87024|87127.6|87078|86837.6|86801|19035
1649145600000|2022-04-05 08:00:00|87061.5|87011.5|87122.7|87097.7|87298.8|87261.5|87050.2|87011.5|19095
1649149200000|2022-04-05 09:00:00|87122.6|87097.6|87153.3|87128.3|87195.3|87161.6|87002.4|86970.8|16682
1649152800000|2022-04-05 10:00:00|87153.9|87128.9|87067|87042|87330.9|87296.3|86983.1|86958.1|15884
1649156400000|2022-04-05 11:00:00|87067.7|87042.7|87020.1|86995.1|87246.4|87221.4|86958.7|86928.6|15639
1649160000000|2022-04-05 12:00:00|87021.7|86996.7|86786|86761|87081.4|87041.8|86735.3|86699.9|16211
1649163600000|2022-04-05 13:00:00|86785.6|86760.6|86688.5|86638.5|86935.8|86894.8|86651.5|86601.5|17401
1649167200000|2022-04-05 14:00:00|86691.7|86641.7|87068.1|87043.1|87242.1|87198.6|86594.7|86569.1|23044
1649170800000|2022-04-05 15:00:00|87069.8|87044.8|87368.9|87343.9|87409|87367.8|87040.4|87000.7|18781
1649174400000|2022-04-05 16:00:00|87368.8|87343.8|87454.5|87429.5|87519.5|87480.6|87345.2|87295.2|17037
1649178000000|2022-04-05 17:00:00|87453.7|87428.7|87451.2|87401.2|87490.7|87443|87300.4|87255.1|14022
1649181600000|2022-04-05 18:00:00|87451.4|87401.4|87489.2|87464.2|87568.5|87531.3|87405.3|87355.3|11823
1649185200000|2022-04-05 19:00:00|87488.5|87463.5|87617.8|87567.8|87745|87695|87474.2|87438.1|12606
1649188800000|2022-04-05 20:00:00|87618.4|87568.4|87665.5|87475.4|87738.1|87617.6|87531.5|87331.5|7765
1649192400000|2022-04-05 21:00:00|87670.8|87470.8|87694.3|87494.3|87731.6|87531.6|87670.8|87470.8|27
1649196000000|2022-04-05 22:00:00|87682.4|87482.4|87795.5|87595.5|87834.4|87634.4|87639.7|87439.7|3517
1649199600000|2022-04-05 23:00:00|87809.9|87609.9|87773.9|87607.3|87844.5|87644.5|87739.2|87569.2|5862
1649203200000|2022-04-06 00:00:00|87774.7|87609.3|87761.4|87596.9|87825.8|87648.3|87620.4|87452.1|11927
1649206800000|2022-04-06 01:00:00|87761.5|87599.2|87781.6|87731.6|87827.8|87764.2|87721.6|87560.5|12515
1649210400000|2022-04-06 02:00:00|87781.5|87731.5|87693.7|87643.7|88023.8|87896.9|87642.6|87567.5|13686
1649214000000|2022-04-06 03:00:00|87693.9|87643.9|87676|87626|87752.2|87670.4|87649.5|87593|13072
1649217600000|2022-04-06 04:00:00|87676.3|87626.3|87638.1|87588.1|87757|87678.4|87636|87577.1|9127
1649221200000|2022-04-06 05:00:00|87637.2|87587.2|88069.4|87869.4|88135.2|87935.2|87569.5|87519.5|12029
1649224800000|2022-04-06 06:00:00|88317.1|88117.1|87840.8|87790.8|88317.1|88117.1|87688.6|87650.7|18176
1649228400000|2022-04-06 07:00:00|87840.1|87790.1|87660.2|87635.2|87841.2|87791.2|87515.3|87479.1|20760
1649232000000|2022-04-06 08:00:00|87661.9|87636.9|87695.6|87645.6|87836|87802.8|87609.8|87573.1|20004
1649235600000|2022-04-06 09:00:00|87698.9|87648.9|87546.2|87521.2|87702.6|87662.2|87511.2|87477.5|18483
1649239200000|2022-04-06 10:00:00|87546.4|87521.4|87501.5|87476.5|87693.4|87668.3|87493.5|87453.2|16928
1649242800000|2022-04-06 11:00:00|87501.9|87476.9|87440.9|87415.9|87647.8|87618|87417.7|87392.7|17256
1649246400000|2022-04-06 12:00:00|87441.4|87416.4|87365.6|87340.6|87475.6|87444|87271.7|87238.4|18926
1649250000000|2022-04-06 13:00:00|87364.5|87339.5|87681.4|87631.4|87691.3|87641.3|87338.9|87301.2|19502
1649253600000|2022-04-06 14:00:00|87683.1|87633.1|87605.3|87580.3|87745.6|87703.8|87530.7|87494.4|21867
1649257200000|2022-04-06 15:00:00|87605.2|87580.2|87708.9|87658.9|87852.3|87806.7|87557.3|87520|16117
1649260800000|2022-04-06 16:00:00|87710.9|87660.9|87823.5|87773.5|87846.9|87800.3|87629.3|87579.3|13034
1649264400000|2022-04-06 17:00:00|87822.9|87772.9|88048.6|87998.6|88058.9|88008.9|87806.9|87768.6|14590
1649268000000|2022-04-06 18:00:00|88048.3|87998.3|87956.6|87906.6|88340.9|88290.9|87783.6|87733.6|24666
1649271600000|2022-04-06 19:00:00|87953.4|87903.4|87977.7|87927.7|88081.9|88031.9|87891.8|87841.8|16575
1649275200000|2022-04-06 20:00:00|87978.3|87928.3|88136.3|87936.3|88155.2|88027.4|87970.5|87837.5|6455
1649278800000|2022-04-06 21:00:00|88113.5|87913.5|88030.3|87830.3|88153.7|87953.7|87953.2|87753.2|2836
1649282400000|2022-04-06 22:00:00|88032.8|87832.8|88047.3|87899.4|88062.4|87954.7|87968.1|87791|5731
1649286000000|2022-04-06 23:00:00|88045.4|87901.4|88066.8|88016.8|88094.2|88022.8|87974.2|87885.5|6920
1649289600000|2022-04-07 00:00:00|88065.6|88015.6|88036|87986|88134.5|88081.2|88020|87968.4|14003
1649293200000|2022-04-07 01:00:00|88035.1|87985.1|88049|87999|88130.3|88080.3|88011|87961|11931
1649296800000|2022-04-07 02:00:00|88048.7|87998.7|88023.8|87973.8|88089.4|88039.4|88022.5|87972.5|9085
1649300400000|2022-04-07 03:00:00|88023.9|87973.9|88061.9|88011.9|88086.2|88036.2|88001.6|87904.3|9522
1649304000000|2022-04-07 04:00:00|88061.7|88011.7|88014.6|87964.6|88083.7|88033.7|87989.7|87939.7|9674
1649307600000|2022-04-07 05:00:00|88014.3|87964.3|88027.9|87977.9|88130.7|88080.7|87992|87928.9|9440
1649311200000|2022-04-07 06:00:00|88029.8|87979.8|87976.7|87951.7|88099.8|88033.2|87731.6|87681.6|14410
1649314800000|2022-04-07 07:00:00|87976.1|87951.1|87964.6|87939.6|88058.7|88019.6|87814.9|87776.2|16990
1649318400000|2022-04-07 08:00:00|87963.4|87938.4|88215|88165|88260.8|88225|87946.6|87912.7|17011
1649322000000|2022-04-07 09:00:00|88213.1|88163.1|88085.6|88035.6|88220.8|88190.4|87997.7|87963.8|16941
1649325600000|2022-04-07 10:00:00|88085.5|88035.5|87850.4|87825.4|88092.4|88056|87843|87818|15094
1649329200000|2022-04-07 11:00:00|87850.1|87825.1|87642.3|87617.3|87968.3|87918.3|87591.6|87556.9|21209
1649332800000|2022-04-07 12:00:00|87640.9|87615.9|87762.7|87737.7|87824.4|87759|87519.5|87492.1|18399
1649336400000|2022-04-07 13:00:00|87763.6|87738.6|87943.2|87918.2|87959.1|87928.8|87667.1|87632.9|19575
1649340000000|2022-04-07 14:00:00|87943|87918|87903.8|87878.8|88104.3|88066.6|87800.3|87756.7|21674
1649343600000|2022-04-07 15:00:00|87904.7|87879.7|88164.6|88139.6|88248.6|88214.7|87872.1|87847.1|18374
1649347200000|2022-04-07 16:00:00|88165.1|88140.1|88300.5|88250.5|88321.9|88286.2|88152.8|88111.1|15644
1649350800000|2022-04-07 17:00:00|88300.4|88250.4|88148.6|88098.6|88306.5|88274|88033.9|87983.9|19030
1649354400000|2022-04-07 18:00:00|88148.5|88098.5|88085|88035|88218.3|88168.3|88062.9|88012.9|21125
1649358000000|2022-04-07 19:00:00|88083.8|88033.8|88149.6|88099.6|88225.4|88175.4|88050.1|88000.1|22783
1649361600000|2022-04-07 20:00:00|88152.3|88102.3|88145.7|87954.6|88154.1|88104.1|88037.2|87937.2|11636
1649365200000|2022-04-07 21:00:00|88151.3|87951.3|88136.1|87936.1|88173.5|88011.6|88061.6|87862|1891
1649368800000|2022-04-07 22:00:00|88125.2|87944.2|88146.2|87999.7|88172.6|88053.5|88032.8|87914.2|6909
1649372400000|2022-04-07 23:00:00|88145.9|88000.8|88176.9|88126.9|88240.6|88141.2|88089.5|88000.8|7883
1649376000000|2022-04-08 00:00:00|88177.3|88127.3|88173.7|88123.7|88263.8|88172.3|88128.6|88049.5|14370
1649379600000|2022-04-08 01:00:00|88175.9|88125.9|88143.3|88093.3|88254.5|88175.8|88128.7|88044.1|11610
1649383200000|2022-04-08 02:00:00|88143.1|88093.1|88192.7|88142.7|88233.5|88183.5|88135.8|88067|11903
1649386800000|2022-04-08 03:00:00|88188.4|88138.4|88181.1|88131.1|88223.3|88173.3|88171.6|88121.6|8205
1649390400000|2022-04-08 04:00:00|88182.9|88132.9|88176.7|88126.7|88208.1|88158.1|88157.1|88107.1|7453
1649394000000|2022-04-08 05:00:00|88176.6|88126.6|88049.1|87999.1|88239.5|88189.5|87938.7|87888.7|13777
1649397600000|2022-04-08 06:00:00|88048.4|87998.4|88054|88029|88154.7|88125.3|87975.7|87925.7|14722
1649401200000|2022-04-08 07:00:00|88055.7|88030.7|88099.3|88049.3|88289.8|88252.7|88005.5|87967.4|18682
1649404800000|2022-04-08 08:00:00|88099.4|88049.4|87737.4|87712.4|88112.5|88078.4|87716.8|87682.2|17855
1649408400000|2022-04-08 09:00:00|87737.9|87712.9|87816.2|87791.2|87879.1|87852.1|87699.5|87667.3|17066
1649412000000|2022-04-08 10:00:00|87815.9|87790.9|87542.1|87517.1|87835.9|87799.6|87375.5|87350.5|17097
1649415600000|2022-04-08 11:00:00|87541.5|87516.5|87534.9|87509.9|87683.6|87647.8|87413.5|87388.5|15742
1649419200000|2022-04-08 12:00:00|87538.3|87513.3|87647.4|87622.4|87686.8|87661.8|87457.5|87423.5|17981
1649422800000|2022-04-08 13:00:00|87646.7|87621.7|87881.6|87831.6|87963.4|87928.9|87635.7|87610.7|19737
1649426400000|2022-04-08 14:00:00|87881.5|87831.5|87398.2|87373.2|87884.6|87851.2|87275.5|87225.5|20158
1649430000000|2022-04-08 15:00:00|87398.6|87373.6|86962.9|86912.9|87428.7|87387.8|86875.1|86840.5|17774
1649433600000|2022-04-08 16:00:00|86966.1|86916.1|86977.1|86927.1|86989.2|86939.2|86787|86740.7|16843
1649437200000|2022-04-08 17:00:00|86975.1|86925.1|87066.6|87016.6|87196|87136.6|86929.5|86879.5|17188
1649440800000|2022-04-08 18:00:00|87066.4|87016.4|86906.8|86881.8|87169.4|87119.4|86890.8|86849.4|18819
1649444400000|2022-04-08 19:00:00|86905.6|86880.6|87018.6|86968.6|87276.2|87170.8|86886.1|86836.1|16159
1649448000000|2022-04-08 20:00:00|87022.2|86972.2|87083.7|87033.7|87291.2|87103.2|87001.7|86874.8|12143
1649620800000|2022-04-10 20:00:00|86753.5|86528.5|86812|86587|86859.8|86634.8|86707|86482|211
1649624400000|2022-04-10 21:00:00|86806|86581|86927.2|86727.2|87042.5|86842.5|86700.2|86475.2|1767
1649628000000|2022-04-10 22:00:00|86916.4|86716.4|87053|86871.4|87135.8|87012.7|86841.8|86641.8|9810
1649631600000|2022-04-10 23:00:00|87053.2|86871.3|87165.7|87023.8|87194.6|87056.4|86949.8|86803.1|9364
1649635200000|2022-04-11 00:00:00|87174.5|87020.8|87073.6|87023.6|87196.2|87079.4|87010|86928|11129
1649638800000|2022-04-11 01:00:00|87072.9|87022.9|87178.5|87128.5|87211.6|87141.9|87013.1|86963.1|11501
1649642400000|2022-04-11 02:00:00|87178.2|87128.2|87268.7|87218.7|87316.4|87234.8|87164.1|87107.8|12406
1649646000000|2022-04-11 03:00:00|87267.9|87217.9|87205.3|87155.3|87273.8|87223.8|87178.7|87128.7|8951
1649649600000|2022-04-11 04:00:00|87204.6|87154.6|87167.6|87117.6|87236.1|87186.1|87155.9|87105.9|8636
1649653200000|2022-04-11 05:00:00|87167.9|87117.9|87203.3|87003.3|87241.1|87191.1|87013.2|86963.2|11419
1649656800000|2022-04-11 06:00:00|87184.5|87038.2|87446.9|87421.9|87597.7|87561|87124.2|87016.5|17268
1649660400000|2022-04-11 07:00:00|87447.3|87422.3|87493.4|87468.4|87682.8|87632.8|87403|87361.7|21122
1649664000000|2022-04-11 08:00:00|87495.7|87470.7|87410.5|87385.5|87665.9|87620.5|87369.4|87344.4|19225
1649667600000|2022-04-11 09:00:00|87410.7|87385.7|87308.2|87258.2|87499.8|87463.5|87274.1|87237|16374
1649671200000|2022-04-11 10:00:00|87311|87261|87336.6|87311.6|87565.1|87540.1|87275.6|87250.6|17140
1649674800000|2022-04-11 11:00:00|87345.7|87320.7|87501.7|87476.7|87583|87547|87311|87286|17137
1649678400000|2022-04-11 12:00:00|87500.4|87475.4|87508.5|87483.5|87699.1|87669.1|87466.7|87435.6|17131
1649682000000|2022-04-11 13:00:00|87508.2|87483.2|87916.8|87891.8|87957.4|87932.4|87451.5|87426.2|18857
1649685600000|2022-04-11 14:00:00|87916.6|87891.6|87910.2|87885.2|87978.3|87953.3|87771.9|87735.1|19899
1649689200000|2022-04-11 15:00:00|87914.9|87889.9|88091.7|88066.7|88204.4|88154.8|87878.8|87840.1|17495
1649692800000|2022-04-11 16:00:00|88089.9|88064.9|88128.2|88078.2|88191.6|88159|88062.5|88012.5|14922
1649696400000|2022-04-11 17:00:00|88128.4|88078.4|88192.9|88142.9|88207.4|88170.5|88079.5|88029.5|12706
1649700000000|2022-04-11 18:00:00|88192.8|88142.8|88152.7|88102.7|88265.1|88215.1|88081.8|88044.1|13419
1649703600000|2022-04-11 19:00:00|88152.9|88102.9|88189.9|88139.9|88212.3|88162.3|88124.8|87976.5|10565
1649707200000|2022-04-11 20:00:00|88196.9|88146.9|88270.7|88070.7|88299.8|88197.3|88176.5|88025.4|5770
1649710800000|2022-04-11 21:00:00|88260.9|88060.9|88163|87963|88260.9|88060.9|88095.1|87895.1|1223
1649714400000|2022-04-11 22:00:00|88122.8|87922.8|88240.7|88088.6|88253.2|88146.9|88082.6|87882.6|4977
1649718000000|2022-04-11 23:00:00|88240.9|88088.3|88264.4|88214.4|88315.9|88222|88162.2|88071.5|8508
1649721600000|2022-04-12 00:00:00|88260.3|88210.3|88316.4|88182.9|88336.7|88242.2|88192.5|88097.7|13427
1649725200000|2022-04-12 01:00:00|88315.4|88183.7|88328.3|88195.7|88387.7|88296.5|88265|88149|13304
1649728800000|2022-04-12 02:00:00|88328.9|88194.9|88295.9|88157|88350.3|88259.5|88241.1|88116.7|11583
1649732400000|2022-04-12 03:00:00|88295.8|88158.5|88150|88100|88302.2|88184.4|88146.2|88042.3|11962
1649736000000|2022-04-12 04:00:00|88150.1|88100.1|88094.5|88044.5|88156.7|88106.7|88062.9|88012.9|8561
1649739600000|2022-04-12 05:00:00|88094.6|88044.6|88139.2|88089.2|88147|88097|88043.6|87993.6|10933
1649743200000|2022-04-12 06:00:00|88137.6|88087.6|88263.9|88213.9|88284.9|88255.7|88111.4|88071.4|15750
1649746800000|2022-04-12 07:00:00|88263.3|88213.3|88111|88086|88387.2|88345.6|88104.6|88067|19926
1649750400000|2022-04-12 08:00:00|88110|88085|88221.8|88171.8|88372|88339.6|88106.1|88071.8|17389
1649754000000|2022-04-12 09:00:00|88221.4|88171.4|88202.8|88177.8|88300.1|88262.6|88081.6|88052.2|16477
1649757600000|2022-04-12 10:00:00|88202.2|88177.2|87967|87942|88251.8|88214.3|87924.5|87887.9|15373
1649761200000|2022-04-12 11:00:00|87966.1|87941.1|87825.9|87775.9|88053.1|88017.8|87786.9|87753|16184
1649764800000|2022-04-12 12:00:00|87813.6|87788.6|87474.1|87424.1|87938.7|87871.1|87374.1|87324.1|22129
1649768400000|2022-04-12 13:00:00|87474.7|87424.7|87587.8|87562.8|87709|87673.9|87416.2|87386.8|23989
1649772000000|2022-04-12 14:00:00|87586.6|87561.6|87448.8|87423.8|87605.2|87565.3|87315.5|87277.8|20802
1649775600000|2022-04-12 15:00:00|87449.4|87424.4|87464.2|87439.2|87514.2|87475.4|87350.9|87310.4|19423
1649779200000|2022-04-12 16:00:00|87464.8|87439.8|87631.8|87581.8|87719.8|87669.8|87428.9|87378.9|19724
1649782800000|2022-04-12 17:00:00|87633.6|87583.6|87799.4|87749.4|87825.2|87786|87587.3|87546.2|16139
1649786400000|2022-04-12 18:00:00|87799.1|87749.1|87799.9|87749.9|87898.7|87848.7|87764.8|87714.8|13168
1649790000000|2022-04-12 19:00:00|87800.5|87750.5|87751.4|87701.4|87855.9|87815.9|87706.2|87656.2|12738
1649793600000|2022-04-12 20:00:00|87750.7|87700.7|87822.5|87622.5|87854.7|87750.6|87719.8|87605.1|4872
1649797200000|2022-04-12 21:00:00|87812.4|87628.1|88049.2|87849.2|88065.2|87865.2|87774.9|87574.9|1501
1649800800000|2022-04-12 22:00:00|88048.7|87848.7|87794.4|87655.8|88056.7|87856.7|87756.7|87620.6|10194
1649804400000|2022-04-12 23:00:00|87795.6|87654.2|87810.7|87673.3|87837.6|87736.4|87750.5|87646.4|9566
1649808000000|2022-04-13 00:00:00|87810.8|87673.4|87790.4|87740.4|87845.5|87785.2|87759.7|87654.6|10570
1649811600000|2022-04-13 01:00:00|87790.2|87740.2|87770.9|87720.9|87855|87755.5|87749.8|87686.7|10691
1649815200000|2022-04-13 02:00:00|87769.4|87719.4|87659.4|87609.4|87777.7|87719.4|87644.1|87569.3|10880
1649818800000|2022-04-13 03:00:00|87659.3|87609.3|87711.2|87661.2|87756|87669.6|87654.5|87571.9|10206
1649822400000|2022-04-13 04:00:00|87711.5|87661.5|87761.3|87711.3|87785.6|87735.6|87703.8|87626.2|10666
1649826000000|2022-04-13 05:00:00|87761.1|87711.1|87705.5|87655.5|87776.3|87726.3|87628.5|87578.5|11286
1649829600000|2022-04-13 06:00:00|87709.3|87659.3|88463.9|88438.9|88469.5|88442.6|87694.7|87644.7|18277
1649833200000|2022-04-13 07:00:00|88462.8|88437.8|88239|88214|88512.5|88482.3|88144.3|88099.3|20152
1649836800000|2022-04-13 08:00:00|88247.4|88197.4|88064.8|88039.8|88261.1|88231.9|88005.1|87966.8|18544
1649840400000|2022-04-13 09:00:00|88063.5|88038.5|88133.1|88108.1|88225|88188.5|88024.4|87999.4|16346
1649844000000|2022-04-13 10:00:00|88132.9|88107.9|88231.9|88206.9|88234.4|88209.4|88094.9|88064|15063
1649847600000|2022-04-13 11:00:00|88232.2|88207.2|88359.8|88334.8|88419.6|88383.4|88076.4|88051.4|17196
1649851200000|2022-04-13 12:00:00|88359|88334|88540.8|88515.8|88817.3|88617.3|88304.6|88279.6|19982
1649854800000|2022-04-13 13:00:00|88540.3|88515.3|88438.8|88413.8|88732.1|88686|88418.5|88384.5|20569
1649858400000|2022-04-13 14:00:00|88438.6|88413.6|88246.7|88221.7|88521.2|88479.4|88234.6|88198.2|20391
1649862000000|2022-04-13 15:00:00|88248.7|88223.7|87776.1|87751.1|88281.5|88250.2|87696.2|87616.3|17472
1649865600000|2022-04-13 16:00:00|87776.4|87751.4|87643.4|87618.4|87778.2|87751.4|87621.5|87529.2|18056
1649869200000|2022-04-13 17:00:00|87643.1|87618.1|87693.7|87668.7|87717.7|87673.8|87542.1|87492.1|19208
1649872800000|2022-04-13 18:00:00|87692.7|87667.7|87635.2|87585.2|87819.8|87769.8|87566.6|87517.5|16181
1649876400000|2022-04-13 19:00:00|87635.9|87585.9|87593.2|87543.2|87692.7|87642.7|87557.4|87507.4|13812
1649880000000|2022-04-13 20:00:00|87593.1|87543.1|87586.3|87386.3|87671.1|87563.4|87539|87377.1|12552
1649883600000|2022-04-13 21:00:00|87603.2|87403.2|87569|87369|87772.6|87572.6|87493.8|87293.8|3231
1649887200000|2022-04-13 22:00:00|87569.5|87369.5|87558.1|87508.1|87614.5|87516.1|87528.6|87330.3|5672
1649890800000|2022-04-13 23:00:00|87552.7|87502.7|87503.3|87453.3|87595.7|87508.4|87481.7|87431.7|12054
1649894400000|2022-04-14 00:00:00|87503.2|87453.2|87552.5|87502.5|87609.3|87559.3|87375.6|87325.6|14222
1649898000000|2022-04-14 01:00:00|87552.2|87502.2|87405.7|87355.7|87588.6|87538.6|87348|87298|18559
1649901600000|2022-04-14 02:00:00|87405.3|87355.3|87391.4|87341.4|87429.8|87379.8|87333.9|87283.9|18545
1649905200000|2022-04-14 03:00:00|87391.5|87341.5|87401.2|87351.2|87428.2|87378.2|87292.5|87242.5|13867
1649908800000|2022-04-14 04:00:00|87401.1|87351.1|87339|87289|87444.6|87394.6|87324|87274|9810
1649912400000|2022-04-14 05:00:00|87339.1|87289.1|87355.4|87155.4|87413.5|87363.5|87215.1|87015.1|10780
1649916000000|2022-04-14 06:00:00|87359.1|87159.1|87287.4|87262.4|87378.3|87329.6|87215.4|87123.7|14236
1649919600000|2022-04-14 07:00:00|87285.8|87260.8|87630.1|87580.1|87682|87647|87278.3|87241|18451
1649923200000|2022-04-14 08:00:00|87630.3|87580.3|87515.4|87490.4|87655.5|87619.3|87463.6|87427.2|15817
1649926800000|2022-04-14 09:00:00|87516.1|87491.1|87459.2|87434.2|87617|87579.9|87396.7|87359.5|15419
1649930400000|2022-04-14 10:00:00|87459.3|87434.3|87512.2|87487.2|87612.5|87583.6|87416.9|87385.6|15362
1649934000000|2022-04-14 11:00:00|87515.5|87490.5|87749.5|87699.5|87814.8|87778.7|87321|87280.3|17928
1649937600000|2022-04-14 12:00:00|87748.9|87698.9|87797.2|87747.2|87874.3|87824.3|87470.5|87435.8|22373
1649941200000|2022-04-14 13:00:00|87796.8|87746.8|88176.1|88126.1|88386.2|88349.9|87784.2|87740.1|23434
1649944800000|2022-04-14 14:00:00|88174.2|88124.2|88175.6|88150.6|88325|88285.9|88062.3|88025.1|23348
1649948400000|2022-04-14 15:00:00|88176.1|88151.1|88139.1|88089.1|88308.6|88248|87952.5|87887.5|23338
1649952000000|2022-04-14 16:00:00|88141.2|88091.2|88046.5|87996.5|88232.7|88144.8|87894.7|87779.5|20222
1649955600000|2022-04-14 17:00:00|88049.5|87999.5|87929|87879|88091.2|88015.5|87839.5|87775.4|18169
1649959200000|2022-04-14 18:00:00|87930|87880|87834|87784|87983.5|87896|87742.2|87688.8|14670
1649962800000|2022-04-14 19:00:00|87836.2|87786.2|87870.2|87820.2|87873.4|87823.4|87758.2|87669.8|11761
1649966400000|2022-04-14 20:00:00|87876|87826|87931.8|87735.1|87944.2|87845.7|87813.4|87712.2|6790
1649970000000|2022-04-14 21:00:00|87940.2|87740.2|87892|87692|87961.1|87761.1|87838.4|87638.4|2205
1649973600000|2022-04-14 22:00:00|87877.5|87677.5|87952.1|87732.1|87994.1|87794.1|87870.9|87670.9|7180
1649977200000|2022-04-14 23:00:00|87952.3|87732.3|87970.9|87750.9|88036.3|87816.4|87912.2|87705.4|13168
1649980800000|2022-04-15 00:00:00|87970.2|87750.2|88092.9|87872.9|88188.5|87968.5|87959.6|87739.6|11772
1649984400000|2022-04-15 01:00:00|88092.7|87872.7|87933.7|87764.4|88121.8|87947.5|87858.8|87738.5|13238
1649988000000|2022-04-15 02:00:00|87933.9|87764.7|88150.8|87961.6|88155.6|87966.1|87854.2|87730.8|14155
1649991600000|2022-04-15 03:00:00|88152.1|87961|88109.7|87909.7|88168.4|87964.6|88080.8|87872.5|16636
1649995200000|2022-04-15 04:00:00|88111.9|87911.9|88075.7|87910.4|88136.8|87945.2|88053.5|87878.3|9400
1649998800000|2022-04-15 05:00:00|88076.9|87911.7|87991.9|87941.9|88091.4|87981.6|87962.4|87891.7|7459
1650002400000|2022-04-15 06:00:00|87989.2|87939.2|88002.8|87952.8|88054.7|87968.4|87942.8|87892.8|6496
1650006000000|2022-04-15 07:00:00|88002.6|87952.6|87915.2|87865.2|88005.8|87955.8|87906.8|87856.8|10325
1650009600000|2022-04-15 08:00:00|87914.5|87864.5|87635.5|87585.5|87948.7|87902|87609.6|87559.6|9156
1650013200000|2022-04-15 09:00:00|87634.9|87584.9|87714.5|87664.5|87896.1|87811.5|87633.1|87583.1|9936
1650016800000|2022-04-15 10:00:00|87715|87665|87849.7|87799.7|87915.8|87836.9|87689|87639|15440
1650020400000|2022-04-15 11:00:00|87848.8|87798.8|87862.7|87812.7|87910.9|87817.3|87751.5|87701.5|9402
1650024000000|2022-04-15 12:00:00|87865.9|87815.9|87906.1|87856.1|88126.4|88000.9|87730.7|87654.4|11276
1650027600000|2022-04-15 13:00:00|87905.4|87855.4|87934.6|87884.6|88042.9|87937.4|87898.6|87813.2|10788
1650031200000|2022-04-15 14:00:00|87934.5|87884.5|88003.1|87953.1|88022.3|87969.6|87934.5|87858.4|8205
1650034800000|2022-04-15 15:00:00|88003.5|87953.5|88196.3|88014.7|88224.3|88100|87992.7|87921.5|7101
1650038400000|2022-04-15 16:00:00|88177.5|88012|88177.2|87977.2|88219|88088.4|88130.7|87935|4902
1650042000000|2022-04-15 17:00:00|88175.6|87975.6|88136.1|87936.1|88189.2|88021.9|88105.6|87905.6|4034
1650045600000|2022-04-15 18:00:00|88140|87940|88144|87944|88170.9|87997|88107.8|87907.8|4219
1650049200000|2022-04-15 19:00:00|88144.9|87944.9|88133.6|87933.6|88206.2|88006.2|88113.8|87913.8|4365
1650052800000|2022-04-15 20:00:00|88135.5|87935.5|88076.1|87876.1|88169.6|87974|88076.1|87876.1|3069
1650225600000|2022-04-17 20:00:00|88104.7|88034.7|88125.3|87917.3|88150.4|88034.7|88059.2|87909.3|32
1650229200000|2022-04-17 21:00:00|88125.2|87917.1|88088.5|87888.5|88284.2|88084.2|88048.6|87848.6|950
1650232800000|2022-04-17 22:00:00|88095.1|87895.1|88019.1|87969.1|88160.2|88029.6|88011.6|87882.5|7863
1650236400000|2022-04-17 23:00:00|88020.8|87970.8|88054.3|88004.3|88105.4|88017.7|87984.4|87902.3|10236
1650240000000|2022-04-18 00:00:00|88054.6|88004.6|88122.2|88072.2|88196.3|88146.3|88018.5|87968.5|15426
1650243600000|2022-04-18 01:00:00|88121.7|88071.7|88050.4|88000.4|88167.6|88117.6|88015.5|87965.5|14500
1650247200000|2022-04-18 02:00:00|88051.5|88001.5|88126.2|88076.2|88177.8|88127.8|88027.6|87977.6|14802
1650250800000|2022-04-18 03:00:00|88125.3|88075.3|88191|88141|88208.6|88158.6|88101.2|88051.2|10492
1650254400000|2022-04-18 04:00:00|88191.1|88141.1|88197.1|88147.1|88230.4|88180.4|88156.2|88106.2|8657
1650258000000|2022-04-18 05:00:00|88197.8|88147.8|88233.2|88183.2|88281.7|88231.7|88160.7|88110.7|8681
1650261600000|2022-04-18 06:00:00|88234.3|88184.3|88239.7|88189.7|88249.6|88209.5|88152.6|88114.9|8738
1650265200000|2022-04-18 07:00:00|88239.8|88189.8|88288|88238|88403.2|88359|88098.1|88052.5|10740
1650268800000|2022-04-18 08:00:00|88287.7|88237.7|88273.4|88223.4|88344.4|88305.2|88238.2|88200.6|9834
1650272400000|2022-04-18 09:00:00|88273|88223|88249.6|88199.6|88336.3|88286.3|88192.2|88154.5|8005
1650276000000|2022-04-18 10:00:00|88249.5|88199.5|88255.6|88205.6|88314.9|88274.7|88190.8|88151.8|9703
1650279600000|2022-04-18 11:00:00|88255.7|88205.7|88327.6|88277.6|88347.5|88310.2|88226|88188.5|9365
1650283200000|2022-04-18 12:00:00|88326.1|88276.1|88388|88338|88444.3|88394.3|88175|88137.5|13614
1650286800000|2022-04-18 13:00:00|88386.9|88336.9|88381.5|88331.5|88536.9|88497.5|88271.4|88233.7|15778
1650290400000|2022-04-18 14:00:00|88380.8|88330.8|88557.7|88507.7|88580.5|88530.5|88357.9|88319.5|15273
1650294000000|2022-04-18 15:00:00|88558.4|88508.4|88579.4|88529.4|88648.8|88598.8|88486.6|88436.6|13980
1650297600000|2022-04-18 16:00:00|88579.6|88529.6|88629|88579|88677.8|88627.8|88566.6|88516.6|13372
1650301200000|2022-04-18 17:00:00|88629.1|88579.1|88556.4|88506.4|88634.3|88584.3|88542|88492|12394
1650304800000|2022-04-18 18:00:00|88557.1|88507.1|88587.1|88537.1|88625|88575|88512.1|88462.1|12769
1650308400000|2022-04-18 19:00:00|88586.9|88536.9|88614.7|88564.7|88681.7|88631.7|88586.9|88536.9|12135
1650312000000|2022-04-18 20:00:00|88614.3|88564.3|88780.6|88580.6|88817|88617|88541.1|88447.7|6702
1650315600000|2022-04-18 21:00:00|88772|88572|88725.5|88525.5|88815.4|88615.4|88618.3|88418.3|2332
1650319200000|2022-04-18 22:00:00|88726.5|88526.5|88636.9|88499.7|88794.4|88594.4|88572.9|88459|11038
1650322800000|2022-04-18 23:00:00|88636.8|88498.6|88545.2|88495.2|88677.6|88593.6|88523.1|88441.1|13859
1650326400000|2022-04-19 00:00:00|88552.9|88502.9|88567.3|88517.3|88654.3|88585.7|88462.4|88388|21965
1650330000000|2022-04-19 01:00:00|88568.1|88518.1|88596.2|88546.2|88632.2|88582.2|88511.8|88449.1|21332
1650333600000|2022-04-19 02:00:00|88596.4|88546.4|88669.2|88619.2|88741.2|88691.2|88580.2|88530.2|16936
1650337200000|2022-04-19 03:00:00|88668.9|88618.9|88621.4|88571.4|88681.9|88631.9|88597.1|88547.1|15208
1650340800000|2022-04-19 04:00:00|88620.8|88570.8|88579.5|88529.5|88680.9|88630.9|88538.5|88488.5|12783
1650344400000|2022-04-19 05:00:00|88579.6|88529.6|88498.9|88448.9|88653.2|88603.2|88395.5|88345.5|13583
1650348000000|2022-04-19 06:00:00|88498.5|88448.5|88685.6|88635.6|88689.4|88651.8|88419.6|88380.7|16806
1650351600000|2022-04-19 07:00:00|88673.5|88648.5|88273.2|88248.2|88686|88651|88255.8|88215.9|20316
1650355200000|2022-04-19 08:00:00|88272.9|88247.9|88257|88207|88351.1|88322.2|88080.4|88043.4|19737
1650358800000|2022-04-19 09:00:00|88257.1|88207.1|88461.1|88436.1|88513.1|88477.2|88245.4|88204.8|18429
1650362400000|2022-04-19 10:00:00|88460.9|88435.9|88386.3|88361.3|88611.8|88579.5|88386.3|88361.3|16625
1650366000000|2022-04-19 11:00:00|88386.1|88361.1|88170|88145|88518.9|88489.5|88140.4|88115.4|16371
1650369600000|2022-04-19 12:00:00|88172.2|88147.2|88232.2|88207.2|88327.9|88296.3|88126.8|88098|20728
1650373200000|2022-04-19 13:00:00|88236.8|88211.8|87994.6|87969.6|88335|88310|87959.5|87925.2|22026
1650376800000|2022-04-19 14:00:00|87994.3|87969.3|88169.5|88144.5|88226.7|88188.8|87895.1|87857.7|21514
1650380400000|2022-04-19 15:00:00|88168.7|88143.7|88199.9|88174.9|88355.9|88317.7|88113.6|88069.8|18366
1650384000000|2022-04-19 16:00:00|88202.8|88177.8|88266.7|88216.7|88395.7|88345.7|88202.8|88163.9|16163
1650387600000|2022-04-19 17:00:00|88266.8|88216.8|88308.4|88258.4|88343.7|88294.2|88187.6|88113.1|13540
1650391200000|2022-04-19 18:00:00|88309|88259|88347.4|88297.4|88467.2|88417.2|88255.7|88205.7|17725
1650394800000|2022-04-19 19:00:00|88347|88297|88360.4|88310.4|88484.6|88434.6|88347|88297|12428
1650398400000|2022-04-19 20:00:00|88360.3|88310.3|88436.3|88294.7|88475.1|88372.7|88313.3|88175.3|7720
1650402000000|2022-04-19 21:00:00|88468.3|88268.3|88532.5|88332.5|88595.3|88395.3|88412.3|88212.3|5962
1650405600000|2022-04-19 22:00:00|88524.6|88324.6|88398.3|88264.1|88528.4|88334.7|88350.4|88209.6|7955
1650409200000|2022-04-19 23:00:00|88398.6|88265.5|88311.8|88261.8|88422|88344.8|88299.6|88246.6|14301
1650412800000|2022-04-20 00:00:00|88312.4|88262.4|88299.8|88249.8|88404.7|88354.7|88249.3|88199.3|16702
1650416400000|2022-04-20 01:00:00|88300.2|88250.2|88352.3|88302.3|88505.9|88435.6|88241.7|88191.7|19340
1650420000000|2022-04-20 02:00:00|88352.2|88302.2|88189.9|88139.9|88419|88341.1|88187.5|88137.5|16357
1650423600000|2022-04-20 03:00:00|88190|88140|88128.7|88078.7|88228.5|88147.8|88092.4|88042.4|14137
1650427200000|2022-04-20 04:00:00|88128.4|88078.4|88036.2|87986.2|88187.4|88122|88034.9|87984.9|12483
1650430800000|2022-04-20 05:00:00|88034.7|87984.7|88011.5|87961.5|88095.3|88045.3|87922.5|87872.5|13453
1650434400000|2022-04-20 06:00:00|88010.9|87960.9|88052.2|88027.2|88239.1|88201.5|87990.1|87948|14976
1650438000000|2022-04-20 07:00:00|88052.7|88027.7|87920.2|87895.2|88176.2|88139.9|87863.5|87825.7|18589
1650441600000|2022-04-20 08:00:00|87920.8|87895.8|87781.7|87731.7|88069.2|88030.4|87711.9|87674.1|19535
1650445200000|2022-04-20 09:00:00|87781.3|87731.3|87828.8|87803.8|87923.8|87886.5|87672.3|87622.3|19622
1650448800000|2022-04-20 10:00:00|87828.9|87803.9|87753.6|87728.6|87884.5|87852.7|87665.5|87640.5|18792
1650452400000|2022-04-20 11:00:00|87753.4|87728.4|88037.6|88012.6|88057.7|88024.2|87752.4|87719.3|18558
1650456000000|2022-04-20 12:00:00|88038.9|88013.9|88263.3|88238.3|88329.4|88304.4|88000.5|87970.8|19849
1650459600000|2022-04-20 13:00:00|88265|88240|88158.5|88108.5|88294.3|88260.2|88111.8|88075.5|21022
1650463200000|2022-04-20 14:00:00|88158.9|88108.9|87985.3|87960.3|88317.9|88282.2|87889.9|87858.1|22410
1650466800000|2022-04-20 15:00:00|87985.5|87960.5|88078.4|88053.4|88131.4|88096.8|87954.5|87921|19606
1650470400000|2022-04-20 16:00:00|88078.5|88053.5|88126.9|88076.9|88182.4|88132.4|88001|87963|18119
1650474000000|2022-04-20 17:00:00|88127.5|88077.5|88043|87993|88149.6|88109.6|88029.7|87979.7|14457
1650477600000|2022-04-20 18:00:00|88042.2|87992.2|88202.4|88152.4|88266.3|88216.3|87992.2|87955|16732
1650481200000|2022-04-20 19:00:00|88201.7|88151.7|88119.5|88069.5|88207.2|88157.2|88047.8|88009.5|14094
1650484800000|2022-04-20 20:00:00|88119.1|88069.1|88200.4|88000.4|88261.5|88158.7|88066.3|87953.5|8680
1650488400000|2022-04-20 21:00:00|88190.3|87990.3|88195|87995|88263.9|88063.9|88165.2|87965.2|3940
1650492000000|2022-04-20 22:00:00|88188.9|87988.9|88179.5|88051.4|88250.2|88118.5|88116|87961.3|8794
1650495600000|2022-04-20 23:00:00|88181|88046|88168|88118|88233.4|88158.8|88127|88026.4|9051
1650499200000|2022-04-21 00:00:00|88167.8|88117.8|88294.7|88244.7|88373.1|88284.8|88152.9|88075.2|18161
1650502800000|2022-04-21 01:00:00|88294.3|88244.3|88165|88115|88349.8|88281.9|88141.8|88067|16972
1650506400000|2022-04-21 02:00:00|88164.7|88114.7|88226|88176|88263|88211|88113.3|88033.9|15340
1650510000000|2022-04-21 03:00:00|88227.9|88177.9|88289.8|88239.8|88328.2|88278.2|88203|88153|12504
1650513600000|2022-04-21 04:00:00|88290.2|88240.2|88211.2|88161.2|88291|88241|88210.4|88160.4|10901
1650517200000|2022-04-21 05:00:00|88211.1|88161.1|88087.6|88037.6|88214.8|88164.8|87993.6|87943.6|13049
1650520800000|2022-04-21 06:00:00|88087.1|88037.1|87896.6|87871.6|88112.2|88073.1|87858.3|87823.6|18973
1650524400000|2022-04-21 07:00:00|87896|87871|87628.3|87578.3|88109.5|88073|87567.6|87530.6|21887
1650528000000|2022-04-21 08:00:00|87626.5|87576.5|87627.6|87577.6|87776|87740.4|87559.6|87522.4|18402
1650531600000|2022-04-21 09:00:00|87629.9|87579.9|87782.3|87757.3|87904.7|87879.7|87606.9|87575.6|16539
1650535200000|2022-04-21 10:00:00|87782.6|87757.6|87796.3|87771.3|87939.7|87901.4|87728.2|87692.3|15993
1650538800000|2022-04-21 11:00:00|87797.2|87772.2|87999.6|87974.6|88101|88067.5|87784.4|87759.4|17723
1650542400000|2022-04-21 12:00:00|88000.4|87975.4|88029.9|88004.9|88086.1|88054.4|87944.9|87914.1|19382
1650546000000|2022-04-21 13:00:00|88033.1|88008.1|88103.7|88078.7|88115.1|88089.8|87886.4|87848|17769
1650549600000|2022-04-21 14:00:00|88103.4|88078.4|88447.3|88422.3|88463.6|88430.6|88013.3|87974.2|13701
1650553200000|2022-04-21 15:00:00|88449.4|88424.4|88593.2|88568.2|88668.2|88626.3|88389.2|88354.8|13305
1650556800000|2022-04-21 16:00:00|88606|88556|88761.6|88711.6|88841.4|88791.4|88578.4|88532.5|12709
1650560400000|2022-04-21 17:00:00|88760.8|88710.8|88765.9|88715.9|88823.5|88773.5|88578.9|88528.9|13733
1650564000000|2022-04-21 18:00:00|88766.3|88716.3|88881.7|88831.7|88975.7|88932.1|88765|88716.3|12287
1650567600000|2022-04-21 19:00:00|88882.5|88832.5|88913.9|88863.9|89010.2|88960.2|88881.6|88831.6|11994
1650571200000|2022-04-21 20:00:00|88914.3|88864.3|88991.1|88791.1|89084.4|88927.6|88819|88773.3|8880
1650574800000|2022-04-21 21:00:00|88977.1|88777.1|88976.2|88776.2|89009.5|88809.5|88949|88749|5724
1650578400000|2022-04-21 22:00:00|88974.7|88774.7|88980.3|88850.8|89063.4|88924.2|88926.3|88774.7|16824
1650582000000|2022-04-21 23:00:00|88980.2|88850.7|88981.7|88931.7|89022|88941.4|88928.3|88835.8|16367
1650585600000|2022-04-22 00:00:00|88982.8|88932.8|88965.6|88915.6|89003.4|88953.4|88891.6|88820.9|20181
1650589200000|2022-04-22 01:00:00|88963.5|88913.5|88954|88904|89016.1|88966.1|88883.3|88798|19704
1650592800000|2022-04-22 02:00:00|88954.4|88904.4|88961.3|88911.3|89005.8|88955.8|88916.2|88866.2|16873
1650596400000|2022-04-22 03:00:00|88961.6|88911.6|88969.9|88919.9|89051.4|89001.4|88938.7|88888.7|16423
1650600000000|2022-04-22 04:00:00|88969.8|88919.8|88882|88832|88981.2|88931.2|88868.2|88777.3|12517
1650603600000|2022-04-22 05:00:00|88879.4|88829.4|88886|88836|89004.1|88954.1|88822|88772|16540
1650607200000|2022-04-22 06:00:00|88886.1|88836.1|89186.4|89161.4|89187.1|89162.1|88809.3|88761.1|17646
1650610800000|2022-04-22 07:00:00|89187|89162|89359.3|89213.2|89547.4|89497.4|89150.5|89122.3|21362
1650614400000|2022-04-22 08:00:00|89299.1|89249.1|89458.7|89433.7|89467.6|89433.7|89197|89161.7|20752
1650618000000|2022-04-22 09:00:00|89467.4|89417.4|89458.2|89433.2|89601|89563.6|89359.2|89324.3|19518
1650621600000|2022-04-22 10:00:00|89458.3|89433.3|89121|89096|89521.2|89493.2|89115.5|89090.5|17376
1650625200000|2022-04-22 11:00:00|89120.6|89095.6|88882.9|88857.9|89187.7|89151.4|88870.1|88845.1|17804
1650628800000|2022-04-22 12:00:00|88884.3|88859.3|88867.9|88842.9|89047.8|89022.8|88789.6|88757|19950
1650632400000|2022-04-22 13:00:00|88866.7|88841.7|89197.5|89147.5|89267|89217|88723.1|88692.1|16752
1650636000000|2022-04-22 14:00:00|89199.5|89149.5|89489.8|89464.8|89569.3|89544.3|89078.7|89041.3|13271
1650639600000|2022-04-22 15:00:00|89494.8|89469.8|89438|89388|89593.1|89543.1|89318.8|89268.8|11701
1650643200000|2022-04-22 16:00:00|89437|89387|89592.8|89542.8|89643.6|89593.6|89411|89361|12036
1650646800000|2022-04-22 17:00:00|89593|89543|89604.5|89554.5|89635.5|89585.5|89464.8|89414.8|11233
1650650400000|2022-04-22 18:00:00|89604.6|89554.6|89648.3|89598.3|89658.4|89608.4|89486.2|89436.2|15860
1650654000000|2022-04-22 19:00:00|89645.5|89595.5|89564.1|89514.1|89645.5|89595.5|89424.3|89345.5|16853
1650657600000|2022-04-22 20:00:00|89566|89516|89652.4|89452.4|89689.4|89588.1|89521.9|89386.6|10126
1650830400000|2022-04-24 20:00:00|89231.9|89020.9|89433.1|89208.1|89455.2|89243.7|89231.6|89020.6|220
1650834000000|2022-04-24 21:00:00|89449.4|89224.4|89456.8|89256.8|89600.1|89400.1|89340.1|89140.1|1691
1650837600000|2022-04-24 22:00:00|89467.3|89267.3|89543.4|89380.2|89595.2|89448.7|89377.5|89177.5|11094
1650841200000|2022-04-24 23:00:00|89535|89386.9|89497.6|89447.6|89613.2|89510.8|89458.5|89358.1|16191
1650844800000|2022-04-25 00:00:00|89496.4|89446.4|89575.7|89525.7|89638.3|89550.1|89446.8|89361.1|19004
1650848400000|2022-04-25 01:00:00|89576|89526|89875.1|89825.1|89887.7|89837.7|89551.6|89461.2|17921
1650852000000|2022-04-25 02:00:00|89871.3|89821.3|89972.4|89922.4|90024.7|89954.8|89853|89802|16244
1650855600000|2022-04-25 03:00:00|89974.9|89924.9|89943.5|89893.5|90009.3|89928.8|89883.9|89833.9|12156
1650859200000|2022-04-25 04:00:00|89943|89893|89993|89943|90012.5|89962.5|89936.6|89886.6|11121
1650862800000|2022-04-25 05:00:00|89992.8|89942.8|90112.3|90062.3|90172.4|90122.4|89967.4|89917.4|15491
1650866400000|2022-04-25 06:00:00|90113.9|90063.9|90496.9|90471.9|90520.1|90485.7|90064.5|90014.9|20471
1650870000000|2022-04-25 07:00:00|90496.8|90471.8|90220.7|90170.7|90641.9|90600.9|90114.1|90064.1|22740
1650873600000|2022-04-25 08:00:00|90220.2|90170.2|90134.2|90109.2|90241.1|90191.1|89931.1|89894.3|19911
1650877200000|2022-04-25 09:00:00|90135.2|90110.2|90459.9|90434.9|90478.3|90441.1|90088.6|90046.3|18771
1650880800000|2022-04-25 10:00:00|90457.2|90432.2|90427.9|90377.9|90620.3|90580|90399.9|90365.1|17759
1650884400000|2022-04-25 11:00:00|90426.2|90376.2|90199.4|90149.4|90570.4|90530.7|90114.2|90073.9|20859
1650888000000|2022-04-25 12:00:00|90199.2|90149.2|90405.6|90380.6|90538|90489.8|90136.4|90093.2|22582
1650891600000|2022-04-25 13:00:00|90405.2|90380.2|91196.4|91146.4|91244.5|91194.5|90402|90360.3|16874
1650895200000|2022-04-25 14:00:00|91197.2|91147.2|91511.3|91461.3|91571.8|91475.2|91165.5|91124.9|11998
1650898800000|2022-04-25 15:00:00|91512.7|91462.7|91664.3|91614.3|91765.3|91715.3|91466.2|91378|15185
1650902400000|2022-04-25 16:00:00|91663.1|91613.1|91423.5|91373.5|91806.5|91756.5|91376.6|91201.2|20613
1650906000000|2022-04-25 17:00:00|91424.4|91374.4|91440.9|91390.9|91579.9|91529.9|91393.9|91343.9|18194
1650909600000|2022-04-25 18:00:00|91440.6|91390.6|91279.1|91229.1|91473|91423|91172|90992.8|19311
1650913200000|2022-04-25 19:00:00|91278.2|91228.2|91357.1|91307.1|91420.4|91370.4|91273.8|91223.8|17959
1650916800000|2022-04-25 20:00:00|91356|91306|91338.4|91138.4|91364.2|91314.2|91246.3|91138.4|6712
1650920400000|2022-04-25 21:00:00|91327.8|91127.8|91217.3|91017.3|91421.7|91221.7|91132.7|90932.7|2330
1650924000000|2022-04-25 22:00:00|91219.4|91019.4|91246.8|91116.9|91304.2|91190.9|91183.8|91019.4|9964
1650927600000|2022-04-25 23:00:00|91249.1|91115.6|91229.8|91179.8|91283.7|91233.7|91199.6|91105.3|15916
1650931200000|2022-04-26 00:00:00|91224.8|91174.8|91037.8|90987.8|91372.3|91322.3|91028.9|90978.9|21187
1650934800000|2022-04-26 01:00:00|91038.9|90988.9|91113.2|91063.2|91212.6|91151.2|91036.8|90951.2|19546
1650938400000|2022-04-26 02:00:00|91116|91066|91095.3|91045.3|91253.3|91108.3|91055.8|90964|15365
1650942000000|2022-04-26 03:00:00|91096.7|91046.7|91004.1|90954.1|91152.9|91052.9|90928.6|90838.8|15358
1650945600000|2022-04-26 04:00:00|91004|90954|90858.5|90808.5|91052.1|90960.6|90851.6|90801.6|12672
1650949200000|2022-04-26 05:00:00|90858.4|90808.4|90886.4|90836.4|90948.9|90898.9|90842.4|90792.4|14860
1650952800000|2022-04-26 06:00:00|90884.3|90834.3|91626.5|91601.5|91638.5|91602.1|90845.1|90808.5|19644
1650956400000|2022-04-26 07:00:00|91627.2|91602.2|91844.2|91794.2|92092.8|92043.9|91543.1|91504.7|21468
1650960000000|2022-04-26 08:00:00|91843.7|91793.7|91748.7|91698.7|91899.3|91860.5|91552.8|91502.8|19926
1650963600000|2022-04-26 09:00:00|91748.2|91698.2|91900.5|91850.5|91938.2|91897.8|91647.7|91606.4|16495
1650967200000|2022-04-26 10:00:00|91899.9|91849.9|91642.2|91617.2|91971.6|91946.6|91592.9|91567.9|15773
1650970800000|2022-04-26 11:00:00|91641.7|91616.7|91687.1|91637.1|91890.1|91852.1|91605.1|91565.1|15655
1650974400000|2022-04-26 12:00:00|91687.3|91637.3|91853.7|91828.7|91968.9|91937.4|91639.4|91601.3|19221
1650978000000|2022-04-26 13:00:00|91852.4|91827.4|91877.4|91827.4|91987.3|91957|91714.1|91676|15730
1650981600000|2022-04-26 14:00:00|91873.8|91823.8|92338.9|92288.9|92448.4|92398.4|91802.8|91766.5|16332
1650985200000|2022-04-26 15:00:00|92339.9|92289.9|92295.4|92245.4|92437.1|92402.5|92205.2|92155.2|19296
1650988800000|2022-04-26 16:00:00|92296.9|92246.9|92166.7|92116.7|92309.2|92259.2|92110.5|92050.9|17078
1650992400000|2022-04-26 17:00:00|92165.7|92115.7|92325.5|92275.5|92326.8|92276.8|92104.3|92054.3|16734
1650996000000|2022-04-26 18:00:00|92327.2|92277.2|92365|92315|92379.5|92329.5|92241.4|92191.4|14257
1650999600000|2022-04-26 19:00:00|92364.6|92314.6|92414.9|92364.9|92543.8|92493.8|92349.5|92299.5|13468
1651003200000|2022-04-26 20:00:00|92417.4|92367.4|92564.2|92514.2|92608.8|92514.2|92381.7|92331.7|10240
1651006800000|2022-04-26 21:00:00|92638.9|92440.3|92583.1|92383.1|92769.7|92569.7|92541.1|92341.1|2492
1651010400000|2022-04-26 22:00:00|92581.8|92381.8|92500.3|92357.8|92600|92481.2|92455.6|92315.4|9835
1651014000000|2022-04-26 23:00:00|92501|92345.6|92503.3|92365.1|92517.9|92423.2|92395.1|92280.1|8055
1651017600000|2022-04-27 00:00:00|92504.5|92364.9|92429.1|92379.1|92547.2|92444.5|92427.6|92319.6|13724
1651021200000|2022-04-27 01:00:00|92429|92379|92329.7|92279.7|92510|92409.6|92324.9|92245.7|15435
1651024800000|2022-04-27 02:00:00|92329.6|92279.6|92401.3|92351.3|92451|92358.3|92257.1|92184.8|18168
1651028400000|2022-04-27 03:00:00|92398.7|92348.7|92382.8|92332.8|92477.7|92382.7|92333|92249.4|13248
1651032000000|2022-04-27 04:00:00|92384.6|92334.6|92238.4|92188.4|92423.8|92353.3|92238.3|92188.3|9199
1651035600000|2022-04-27 05:00:00|92237.5|92187.5|92183.2|92133.2|92262.2|92212.2|92142.2|92092.2|15508
1651039200000|2022-04-27 06:00:00|92183.9|92133.9|92319.7|92294.7|92472.5|92422.5|92179.5|92129.5|19846
1651042800000|2022-04-27 07:00:00|92316.6|92291.6|92381.1|92356.1|92786.9|92749.1|92268.5|92230.6|21900
1651046400000|2022-04-27 08:00:00|92394.9|92344.9|92756.5|92706.5|92793.5|92758.6|92328.7|92290.4|19260
1651050000000|2022-04-27 09:00:00|92755|92705|92494.7|92469.7|92779.4|92736.6|92378.7|92340.8|18138
1651053600000|2022-04-27 10:00:00|92496.2|92471.2|92279.9|92229.9|92601.9|92576.9|92252.5|92214.6|17684
1651057200000|2022-04-27 11:00:00|92280.3|92230.3|92369.6|92344.6|92544|92509.1|92250.9|92214.3|18687
1651060800000|2022-04-27 12:00:00|92366|92341|93097.3|93072.3|93155.7|93119.5|92310.4|92260.4|21321
1651064400000|2022-04-27 13:00:00|93097.6|93072.6|93502|93477|93662|93612|93020.5|92977.9|22832
1651068000000|2022-04-27 14:00:00|93503.5|93478.5|93761.8|93736.8|93789.4|93752.5|93443.3|93328.6|24752
1651071600000|2022-04-27 15:00:00|93763.4|93738.4|93562.4|93512.4|93781.1|93739.7|93503.6|93463.2|21728
1651075200000|2022-04-27 16:00:00|93561.2|93511.2|93235.1|93185.1|93561.2|93511.2|93092.9|93042.9|18001
1651078800000|2022-04-27 17:00:00|93233.1|93183.1|93164.8|93114.8|93342.5|93292.5|93154.7|93104.7|17703
1651082400000|2022-04-27 18:00:00|93165.2|93115.2|93362.4|93312.4|93368.4|93318.4|93128.4|93082.8|16920
1651086000000|2022-04-27 19:00:00|93361|93311|93330.9|93280.9|93395.1|93345.1|93301.4|93254.2|15755
1651089600000|2022-04-27 20:00:00|93333.4|93283.4|93357|93222.3|93368.7|93319.2|93278.3|93209.1|7939
1651093200000|2022-04-27 21:00:00|93357.2|93222.1|93554|93354|93637.1|93437.1|93357.2|93218.6|10727
1651096800000|2022-04-27 22:00:00|93555.1|93355.1|93423.2|93373.2|93590.9|93408.6|93390.6|93270.5|6357
1651100400000|2022-04-27 23:00:00|93424|93374|93354.2|93304.2|93444|93394|93328.1|93278.1|9664
1651104000000|2022-04-28 00:00:00|93349.3|93299.3|93520.3|93470.3|93627.9|93542.6|93349.3|93287.2|18320
1651107600000|2022-04-28 01:00:00|93498.7|93448.7|93451.1|93401.1|93584.6|93526.3|93388.4|93337.2|17143
1651111200000|2022-04-28 02:00:00|93450.9|93400.9|93505.2|93455.2|93627.3|93577.3|93443.8|93393.8|15594
1651114800000|2022-04-28 03:00:00|93505.7|93455.7|93662.3|93612.3|93694.6|93635.4|93451|93383.2|17795
1651118400000|2022-04-28 04:00:00|93662.2|93612.2|93568.9|93518.9|93706|93656|93488.6|93438.6|13361
1651122000000|2022-04-28 05:00:00|93569.6|93519.6|93630.3|93580.3|93913.5|93863.5|93504.3|93454.3|17329
1651125600000|2022-04-28 06:00:00|93634.6|93584.6|93394.4|93344.4|93694.3|93644.3|93328.4|93300.1|20984
1651129200000|2022-04-28 07:00:00|93400.5|93350.5|92943.7|92893.7|93462.8|93437.8|92821.1|92774|24265
1651132800000|2022-04-28 08:00:00|92943.4|92893.4|93282.1|93232.1|93304.5|93268.9|92853.7|92811.4|19052
1651136400000|2022-04-28 09:00:00|93281.4|93231.4|93714.5|93664.5|93766.5|93728.1|93219.4|93194.4|19978
1651140000000|2022-04-28 10:00:00|93715.9|93665.9|94230.4|94205.4|94453.8|94412.2|93676.1|93644.4|20229
1651143600000|2022-04-28 11:00:00|94229.1|94204.1|94446.3|94396.3|94541.4|94516.4|94214.8|94184.4|20574
1651147200000|2022-04-28 12:00:00|94446.5|94396.5|94489.8|94464.8|94510.9|94485.9|94084|94035.5|23823
1651150800000|2022-04-28 13:00:00|94485.8|94460.8|93946|93921|94519.4|94494.4|93943.9|93918.9|23589
1651154400000|2022-04-28 14:00:00|93947.1|93922.1|94081.9|94056.9|94263.8|94223.2|93917.4|93873.9|24134
1651158000000|2022-04-28 15:00:00|94078|94053|94175.6|94125.6|94204.2|94164.3|93947.8|93912.3|21830
1651161600000|2022-04-28 16:00:00|94176.1|94126.1|93867.8|93817.8|94283.1|94233.1|93846.2|93809.4|20978
1651165200000|2022-04-28 17:00:00|93868.6|93818.6|93995.5|93945.5|94018.7|93968.7|93764.5|93714.5|19901
1651168800000|2022-04-28 18:00:00|93996.3|93946.3|94012.3|93962.3|94164.3|94114.3|93971.8|93921.8|16466
1651172400000|2022-04-28 19:00:00|94013.1|93963.1|94041.5|93991.5|94103.7|94053.7|93976.3|93926.3|16188
1651176000000|2022-04-28 20:00:00|94040.4|93990.4|94280.5|94112|94357.2|94242.5|94017.5|93967.5|9644
1651179600000|2022-04-28 21:00:00|94307.3|94107.3|94211.8|94011.8|94307.3|94107.3|94165.4|93965.4|2241
1651183200000|2022-04-28 22:00:00|94220.9|94020.9|94257.5|94106.3|94320.2|94137.4|94159|93959|6518
1651186800000|2022-04-28 23:00:00|94258.3|94105.1|94151.1|94101.1|94291.2|94173.3|94146.2|94050.4|9266
1651190400000|2022-04-29 00:00:00|94150.4|94100.4|94015.4|93965.4|94245|94132.1|94000.5|93941.8|13601
1651194000000|2022-04-29 01:00:00|94014.6|93964.6|93937.2|93887.2|94023|93973|93817.1|93767.1|13500
1651197600000|2022-04-29 02:00:00|93937.1|93887.1|94012.1|93962.1|94087.1|94037.1|93885.5|93835.5|12398
1651201200000|2022-04-29 03:00:00|94011.4|93961.4|93978.4|93928.4|94073.4|94023.4|93932.1|93882.1|13561
1651204800000|2022-04-29 04:00:00|93978.9|93928.9|93883.7|93833.7|94033.8|93983.8|93856.6|93806.6|10633
1651208400000|2022-04-29 05:00:00|93883.6|93833.6|93502.4|93452.4|93884.8|93834.8|93272.6|93222.6|18101
1651212000000|2022-04-29 06:00:00|93501.5|93451.5|93384.2|93334.2|93600.7|93550.7|93291.4|93243|18708
1651215600000|2022-04-29 07:00:00|93384.6|93334.6|93000.4|92950.4|93435.2|93395|92907.1|92858.8|21169
1651219200000|2022-04-29 08:00:00|93001.1|92951.1|92937|92887|93006|92956|92658.2|92633.2|19319
1651222800000|2022-04-29 09:00:00|92936.4|92886.4|92899.2|92849.2|93061.5|93024.4|92876.4|92843.4|18870
1651226400000|2022-04-29 10:00:00|92900.6|92850.6|92742.6|92717.6|92953.8|92918.4|92725|92691.8|16645
1651230000000|2022-04-29 11:00:00|92742.3|92717.3|92686.1|92661.1|92916.5|92891.5|92631.9|92595.2|19040
1651233600000|2022-04-29 12:00:00|92697.1|92647.1|92854.9|92829.9|92978.6|92938.5|92498.4|92464.5|21684
1651237200000|2022-04-29 13:00:00|92858.7|92833.7|92987.4|92937.4|92987.5|92955|92576.3|92550.9|22308
1651240800000|2022-04-29 14:00:00|92995.2|92945.2|93155.9|93105.9|93263.7|93225.3|92829.6|92792.6|23321
1651244400000|2022-04-29 15:00:00|93158.8|93108.8|93371.6|93321.6|93665.8|93615.8|93081.7|93031.7|21259
1651248000000|2022-04-29 16:00:00|93369.5|93319.5|93514.2|93464.2|93606.9|93556.9|93332.8|93282.8|20530
1651251600000|2022-04-29 17:00:00|93514|93464|93377.8|93327.8|93530.2|93480.2|93249.3|93199.3|19554
1651255200000|2022-04-29 18:00:00|93379.1|93329.1|93498|93448|93534.7|93484.7|93319.6|93269.6|17489
1651258800000|2022-04-29 19:00:00|93498.8|93448.8|93824|93774|93936|93835.8|93498.4|93448.4|20578
1651262400000|2022-04-29 20:00:00|93824.6|93774.6|93914.4|93714.4|93987.9|93830.5|93780|93674|8711
1651435200000|2022-05-01 20:00:00|93676.8|93451.8|93677.3|93452.3|93677.3|93452.3|93552.7|93327.7|5
1651438800000|2022-05-01 21:00:00|93667.3|93462.3|93790.3|93590.3|93837.7|93637.7|93667.3|93462.3|84
1651442400000|2022-05-01 22:00:00|93799.7|93599.7|93818|93618|93879.9|93679.9|93725.2|93525.2|6661
1651446000000|2022-05-01 23:00:00|93818.6|93618.6|93945.9|93895.9|94000.5|93899.4|93533|93415.6|19200
1651449600000|2022-05-02 00:00:00|93940.2|93890.2|93987.6|93860.1|94046.6|93944.7|93737.6|93598.2|17619
1651453200000|2022-05-02 01:00:00|93989.2|93857.3|94099.2|94049.2|94153.4|94070.6|93905.2|93815.8|14583
1651456800000|2022-05-02 02:00:00|94099.3|94049.3|94114.8|94064.8|94215.4|94127.3|94024.5|93912.5|15491
1651460400000|2022-05-02 03:00:00|94114.7|94064.7|94052.4|94002.4|94202.7|94101.6|94006.1|93927.8|15777
1651464000000|2022-05-02 04:00:00|94052.3|94002.3|93996.1|93946.1|94156.4|94073.9|93974.6|93879.6|13069
1651467600000|2022-05-02 05:00:00|93996.6|93946.6|94095.7|94045.7|94139.6|94089.6|93984.6|93934.6|12397
1651471200000|2022-05-02 06:00:00|94096.7|94046.7|93822.9|93772.9|94154.8|94104.8|93691.8|93641.8|17060
1651474800000|2022-05-02 07:00:00|93822.8|93772.8|94519.1|94381|94551.9|94472.4|93593.7|93543.7|19543
1651478400000|2022-05-02 08:00:00|94514.8|94381.4|94418.4|94368.4|94972.1|94876.1|94271.8|94212.7|19072
1651482000000|2022-05-02 09:00:00|94419.1|94369.1|94355.1|94305.1|94419.1|94369.1|94201.5|94164.2|17205
1651485600000|2022-05-02 10:00:00|94353.4|94303.4|94174.5|94124.5|94557.7|94482.1|94160.1|94121|13791
1651489200000|2022-05-02 11:00:00|94173.4|94123.4|94292.9|94267.9|94342.3|94292.3|94116.9|94071.1|15488
1651492800000|2022-05-02 12:00:00|94293.9|94268.9|94760.3|94710.3|94843.5|94793.5|94267.1|94217.1|17131
1651496400000|2022-05-02 13:00:00|94757.5|94707.5|94555.2|94505.2|94762.7|94721.2|94499.9|94449.9|19769
1651500000000|2022-05-02 14:00:00|94539.5|94489.5|94793.4|94743.4|94797.4|94757.6|94352|94313.6|21616
1651503600000|2022-05-02 15:00:00|94792.3|94742.3|94429.6|94379.6|94910.5|94860.5|94425.6|94375.6|17989
1651507200000|2022-05-02 16:00:00|94429.8|94379.8|94647.4|94597.4|94712.6|94662.6|94382.4|94332.4|16688
1651510800000|2022-05-02 17:00:00|94647|94597|94833.5|94783.5|94946.4|94847.5|94586.8|94536.8|15300
1651514400000|2022-05-02 18:00:00|94833.3|94783.3|94825.3|94775.3|94907.2|94812|94747.8|94668.2|14574
1651518000000|2022-05-02 19:00:00|94825.4|94775.4|94481.5|94431.5|94829.9|94779.9|94420.8|94370.8|15110
1651521600000|2022-05-02 20:00:00|94483.8|94433.8|94515.9|94315.9|94597.6|94497.6|94418.1|94308.5|6868
1651525200000|2022-05-02 21:00:00|94517.1|94317.1|94571.1|94371.1|94740|94540|94491.7|94291.7|4065
1651528800000|2022-05-02 22:00:00|94570.7|94370.7|94482.9|94282.9|94627.2|94427.2|94439.3|94239.3|6086
1651532400000|2022-05-02 23:00:00|94484.7|94284.7|94437.9|94387.9|94527.7|94414.7|94433.5|94267.7|4368
1651536000000|2022-05-03 00:00:00|94439.2|94389.2|94268.2|94135.1|94445.6|94391.8|94218.6|94105.2|12432
1651539600000|2022-05-03 01:00:00|94273.7|94131.6|94252.4|94202.4|94365.6|94266.2|94210.2|94105.2|11368
1651543200000|2022-05-03 02:00:00|94250.9|94200.9|94220.2|94170.2|94322|94226|94106.3|94056.3|11088
1651546800000|2022-05-03 03:00:00|94219.7|94169.7|94248.3|94198.3|94292.2|94242.2|94190.6|94140.6|12009
1651550400000|2022-05-03 04:00:00|94247.2|94197.2|94316.2|94266.2|94316.2|94266.2|94025|93951.9|11027
1651554000000|2022-05-03 05:00:00|94315.9|94265.9|94272.2|94222.2|94338.6|94288.6|94149|94099|14536
1651557600000|2022-05-03 06:00:00|94271.5|94221.5|94332.7|94282.7|94439.9|94397.3|94217.4|94167.4|17848
1651561200000|2022-05-03 07:00:00|94330.6|94280.6|94211.3|94186.3|94432|94398.6|93912.1|93875.3|20535
1651564800000|2022-05-03 08:00:00|94213.2|94188.2|94478.7|94428.7|94532.1|94484.8|94071.1|94035.2|17952
1651568400000|2022-05-03 09:00:00|94480.1|94430.1|94438.5|94413.5|94711.2|94673.9|94393.9|94357.9|17652
1651572000000|2022-05-03 10:00:00|94438.4|94413.4|94501.8|94476.8|94611.3|94574.3|94324.3|94295.3|17337
1651575600000|2022-05-03 11:00:00|94501.3|94476.3|94029|94004|94590.9|94552.4|93916.2|93876.3|16876
1651579200000|2022-05-03 12:00:00|94028.4|94003.4|93940.6|93915.6|94043.5|94009|93805.4|93767.9|20031
1651582800000|2022-05-03 13:00:00|93941.6|93916.6|93926.3|93876.3|94182.4|94143.6|93881.7|93831.7|18438
1651586400000|2022-05-03 14:00:00|93924.9|93874.9|93953|93928|94087|94049.8|93683.1|93647.6|20351
1651590000000|2022-05-03 15:00:00|93953.9|93928.9|93849.3|93799.3|94004.5|93965.6|93798.6|93748.6|16277
1651593600000|2022-05-03 16:00:00|93849.8|93799.8|94038.2|93988.2|94112.1|94071.7|93848.4|93798.4|17138
1651597200000|2022-05-03 17:00:00|94038|93988|93999.7|93949.7|94097.5|94047.5|93852.8|93816.9|14537
1651600800000|2022-05-03 18:00:00|93998.8|93948.8|93937.4|93887.4|94165.6|94115.6|93909.8|93859.8|15025
1651604400000|2022-05-03 19:00:00|93937.5|93887.5|93979.8|93954.8|94043.7|93998.5|93888.3|93841.2|13839
1651608000000|2022-05-03 20:00:00|93978.8|93953.8|94078.2|93884.3|94109.6|93989.4|93957.5|93868.1|6818
1651611600000|2022-05-03 21:00:00|94098.2|93898.2|94104.3|93904.3|94203.5|94003.5|94082.8|93882.8|55
1651615200000|2022-05-03 22:00:00|94089.7|93889.7|94051.4|93854.5|94126.3|93926.3|93946.6|93815|5766
1651618800000|2022-05-03 23:00:00|94046|93858.6|94005.9|93875.2|94098.3|93983.7|93953.8|93829.6|9459
1651622400000|2022-05-04 00:00:00|94031.5|93863.3|94019.5|93885.7|94120.3|93974.7|93906.6|93778.5|14559
1651626000000|2022-05-04 01:00:00|93981.5|93931.5|93849.6|93706.4|94121.9|94003.9|93800|93680.7|15578
1651629600000|2022-05-04 02:00:00|93845.8|93710.3|93988.6|93938.6|94098|93970.4|93798.2|93692.7|16460
1651633200000|2022-05-04 03:00:00|93988.4|93938.4|94016.1|93966.1|94049.1|93999.1|93926.2|93876.2|15228
1651636800000|2022-05-04 04:00:00|94016.8|93966.8|93980.8|93930.8|94036.9|93986.9|93925.2|93875.2|9746
1651640400000|2022-05-04 05:00:00|93981.9|93931.9|94011.9|93961.9|94029.1|93979.1|93874.7|93789.7|9165
1651644000000|2022-05-04 06:00:00|94010.7|93960.7|93971.5|93921.5|94161.8|94111.8|93829.3|93745.4|16553
1651647600000|2022-05-04 07:00:00|93972|93922|94150.8|94100.8|94316.9|94277.9|93870.7|93820.7|19595
1651651200000|2022-05-04 08:00:00|94152.9|94102.9|93887.6|93837.6|94158.4|94118.9|93797.8|93758.7|20135
1651654800000|2022-05-04 09:00:00|93886.7|93836.7|94097.9|94047.9|94176.4|94140.5|93859.5|93810.6|17724
1651658400000|2022-05-04 10:00:00|94098|94048|94028.6|93978.6|94227.7|94192|93989.4|93964.4|14583
1651662000000|2022-05-04 11:00:00|94014.8|93989.8|93998.3|93948.3|94203.2|94162.4|93831.8|93789.1|17627
1651665600000|2022-05-04 12:00:00|93996.6|93946.6|93849.7|93799.7|94211.3|94133.9|93746.4|93703.1|19253
1651669200000|2022-05-04 13:00:00|93850.7|93800.7|94088.3|94038.3|94088.5|94045.4|93613.4|93572.6|18162
1651672800000|2022-05-04 14:00:00|94085.9|94035.9|94133.5|94108.5|94298.3|94260.7|94053.7|94013.6|21075
1651676400000|2022-05-04 15:00:00|94134|94109|94091.6|94041.6|94168.3|94120.8|93891.6|93846.6|18308
1651680000000|2022-05-04 16:00:00|94092.6|94042.6|93947.7|93897.7|94189.7|94139.7|93941.4|93891.4|18384
1651683600000|2022-05-04 17:00:00|93948.4|93898.4|94078.2|93878.2|94266.6|94216.6|93918.1|93795.3|17885
1651687200000|2022-05-04 18:00:00|94119|93919|92994.2|92944.2|94388|94288.1|92900.1|92714.2|25813
1651690800000|2022-05-04 19:00:00|92993.1|92943.1|92730.3|92680.3|93316.6|93187.7|92677.9|92587.6|26953
1651694400000|2022-05-04 20:00:00|92731.3|92681.3|92576.9|92376.9|92813.3|92736.4|92531.6|92369.7|19760
1651698000000|2022-05-04 21:00:00|92577.2|92377.2|92621.9|92421.9|92752.9|92552.9|92539.9|92339.9|1808
1651701600000|2022-05-04 22:00:00|92622.3|92422.3|92743.9|92576.2|92769.3|92596.5|92586.1|92386.1|7953
1651705200000|2022-05-04 23:00:00|92755.3|92568|92411.4|92361.4|92761.9|92655.9|92401.8|92327.7|10274
1651708800000|2022-05-05 00:00:00|92419|92369|92452.9|92402.9|92553.8|92503.8|92296.1|92202.7|15556
1651712400000|2022-05-05 01:00:00|92452.4|92402.4|92400.4|92350.4|92482.9|92432.9|92158.1|92099.3|18401
1651716000000|2022-05-05 02:00:00|92400.1|92350.1|92325.4|92275.4|92498.3|92448.3|92253.8|92203.8|18880
1651719600000|2022-05-05 03:00:00|92325.5|92275.5|92191.6|92141.6|92353.9|92303.9|92168.5|92059.7|16440
1651723200000|2022-05-05 04:00:00|92191.5|92141.5|92329.7|92279.7|92333.5|92279.7|92092.8|92042.8|16249
1651726800000|2022-05-05 05:00:00|92329.8|92279.8|92415.1|92365.1|92487.9|92437.9|92269.8|92219.8|14737
1651730400000|2022-05-05 06:00:00|92413.8|92363.8|92602.1|92577.1|92628.2|92582|92247.3|92197.3|19792
1651734000000|2022-05-05 07:00:00|92600.3|92575.3|92557.7|92357.7|92753.3|92709.4|92395.2|92281.6|20902
1651737600000|2022-05-05 08:00:00|92572.1|92372.1|92821.4|92771.4|93037.5|92987.5|92473.1|92372.1|20674
1651741200000|2022-05-05 09:00:00|92821|92771|93014.7|92989.7|93114.6|93074.2|92735.5|92699.6|17828
1651744800000|2022-05-05 10:00:00|93012.4|92987.4|93079|93029|93322.5|93297.5|92950.2|92905.2|17760
1651748400000|2022-05-05 11:00:00|93079.2|93029.2|93432.5|93407.5|93524.1|93485.4|93037.1|92988.3|22837
1651752000000|2022-05-05 12:00:00|93430.2|93405.2|93425.7|93400.7|93626|93577.9|93153.8|93035.2|22706
1651755600000|2022-05-05 13:00:00|93425.3|93400.3|93940.3|93915.3|94059.2|94022|93368.8|93330.3|23585
1651759200000|2022-05-05 14:00:00|93939.9|93914.9|94819.4|94769.4|94911|94855|93938.7|93913.7|25203
1651762800000|2022-05-05 15:00:00|94821.8|94771.8|95181.2|95131.2|95359|95223|94817.7|94767.7|23898
1651766400000|2022-05-05 16:00:00|95182.8|95132.8|95028.7|94978.7|95287.5|95237.5|94954.4|94904.4|24529
1651770000000|2022-05-05 17:00:00|95029.9|94979.9|95068.4|95018.4|95117.4|95067.4|94761.7|94711.7|23090
1651773600000|2022-05-05 18:00:00|95068|95018|95083.8|95033.8|95250.4|95200.4|94927.4|94877.4|20351
1651777200000|2022-05-05 19:00:00|95083.9|95033.9|94855.8|94805.8|95178.8|95128.8|94851.3|94801.3|21605
1651780800000|2022-05-05 20:00:00|94855.5|94805.5|94987.9|94787.9|95028|94932.3|94855.5|94761.6|11037
1651784400000|2022-05-05 21:00:00|94975.2|94775.2|94804.6|94604.6|94986|94786|94736.5|94536.5|1650
1651788000000|2022-05-05 22:00:00|94811.8|94611.8|94852.8|94705|94958.3|94821.4|94780|94580|8996
1651791600000|2022-05-05 23:00:00|94860.5|94699.5|94868.1|94818.1|94964.9|94871.4|94811.4|94699.5|13279
1651795200000|2022-05-06 00:00:00|94857.6|94807.6|94794.1|94744.1|94960.4|94864.7|94699.6|94627.6|21406
1651798800000|2022-05-06 01:00:00|94794|94744|95158.5|95108.5|95254.7|95204.7|94730.2|94680.2|22523
1651802400000|2022-05-06 02:00:00|95158.7|95108.7|94972.4|94922.4|95189.3|95135.2|94931.5|94881.5|18863
1651806000000|2022-05-06 03:00:00|94974.5|94924.5|94935.1|94885.1|95011.4|94961.4|94862.6|94812.6|17342
1651809600000|2022-05-06 04:00:00|94936.4|94886.4|94948.4|94898.4|95011.5|94961.5|94908.8|94858.8|15804
1651813200000|2022-05-06 05:00:00|94947.6|94897.6|95238.6|95038.6|95285.2|95200.3|94935.8|94885.8|15612
1651816800000|2022-05-06 06:00:00|95241.1|95041.1|95633.9|95583.9|95640.1|95590.1|94982.9|94939.8|20009
1651820400000|2022-05-06 07:00:00|95632.4|95582.4|95232.3|95182.3|95850.5|95800.5|94998.1|94948.1|23990
1651824000000|2022-05-06 08:00:00|95232.4|95182.4|94718.8|94668.8|95293.5|95243.5|94519.2|94477.1|24064
1651827600000|2022-05-06 09:00:00|94719.8|94669.8|94535.8|94485.8|94844.2|94801|94420.4|94378.9|20216
1651831200000|2022-05-06 10:00:00|94535.4|94485.4|94120.1|94070.1|94551|94514.2|94037.6|94001|19561
1651834800000|2022-05-06 11:00:00|94121.2|94071.2|94462.2|94412.2|94547.9|94506.9|94103.7|94056.2|20248
1651838400000|2022-05-06 12:00:00|94463.6|94413.6|94920|94870|94942.3|94892.3|94050.4|94007|21725
1651842000000|2022-05-06 13:00:00|94921.8|94871.8|94835.2|94785.2|95028.3|94978.3|94379.1|94329.1|24531
1651845600000|2022-05-06 14:00:00|94835.8|94785.8|94347.9|94322.9|94862.6|94812.6|94281.9|94256.9|25169
1651849200000|2022-05-06 15:00:00|94347.4|94322.4|94635.4|94585.4|94643|94593|94189.8|94139.8|22026
1651852800000|2022-05-06 16:00:00|94635.9|94585.9|94534.9|94484.9|94688.7|94638.7|94354.2|94304.2|21473
1651856400000|2022-05-06 17:00:00|94532.9|94482.9|94934.8|94884.8|94963.3|94913.3|94461|94411|20322
1651860000000|2022-05-06 18:00:00|94935.2|94885.2|94949.8|94899.8|95030.4|94980.4|94863.4|94813.4|20378
1651863600000|2022-05-06 19:00:00|94949.6|94899.6|94905.7|94855.7|95155.5|95105.5|94767.3|94717.3|19256
1651867200000|2022-05-06 20:00:00|94906.6|94856.6|94980|94780|95164.7|94979|94834|94634|8487
1652040000000|2022-05-08 20:00:00|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|95023.7|94803.7|1
1652043600000|2022-05-08 21:00:00|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|95013.7|94813.7|1
1652047200000|2022-05-08 22:00:00|95073.6|94873.6|95107.9|94907.9|95151.9|94951.9|95017.8|94817.8|8838
1652050800000|2022-05-08 23:00:00|95095.9|94895.9|95317.4|95151.9|95339.5|95178.3|95087.7|94887.7|20671
1652054400000|2022-05-09 00:00:00|95317.1|95150.9|95449.6|95399.6|95464.5|95411.8|95238|95098|17946
1652058000000|2022-05-09 01:00:00|95449.9|95399.9|95403.2|95353.2|95617.4|95532.3|95358.2|95259.9|20275
1652061600000|2022-05-09 02:00:00|95441.2|95314.4|95601.3|95551.3|95701|95619.1|95400.7|95314.4|17410
1652065200000|2022-05-09 03:00:00|95641.2|95513.7|95499.6|95449.6|95665.3|95567.1|95430.2|95329.9|21217
1652068800000|2022-05-09 04:00:00|95498.9|95448.9|95454|95404|95614.3|95533.6|95416.7|95343.7|17519
1652072400000|2022-05-09 05:00:00|95453.5|95403.5|95648.3|95598.3|95709.5|95617.4|95438.7|95388.7|19653
1652076000000|2022-05-09 06:00:00|95647.2|95597.2|95626.6|95576.6|95744.2|95701.3|95471.6|95421.6|17823
1652079600000|2022-05-09 07:00:00|95627.2|95577.2|95658.8|95608.8|95777.3|95727.3|95412.3|95375.8|22691
1652083200000|2022-05-09 08:00:00|95660.6|95610.6|95649.9|95624.9|95908.3|95873|95630.9|95587|20392
1652086800000|2022-05-09 09:00:00|95650.6|95625.6|95483|95458|95800.9|95763.1|95399.6|95358.3|17580
1652090400000|2022-05-09 10:00:00|95483.4|95458.4|95161.4|95136.4|95508.1|95471.2|95095.5|95070.5|18892
1652094000000|2022-05-09 11:00:00|95160.6|95135.6|95301.4|95276.4|95518.8|95475.9|95143.8|95104.5|20046
1652097600000|2022-05-09 12:00:00|95301.8|95276.8|95332.6|95282.6|95494|95451.3|95035.6|94985.6|22141
1652101200000|2022-05-09 13:00:00|95334.5|95284.5|95711.1|95661.1|95805.2|95755.2|95203.1|95168.4|23841
1652104800000|2022-05-09 14:00:00|95711.4|95661.4|96763.5|96713.5|96810|96737.1|95622.2|95573.9|23264
1652108400000|2022-05-09 15:00:00|96762.2|96712.2|96551.2|96501.2|97165.2|97079|96514.7|96464.7|21927
1652112000000|2022-05-09 16:00:00|96549.8|96499.8|96358.2|96308.2|96627.9|96577.9|95902.2|95852.2|20727
1652115600000|2022-05-09 17:00:00|96358.1|96308.1|96551.8|96501.8|96663.3|96613.3|96287.6|96237.6|17886
1652119200000|2022-05-09 18:00:00|96552.3|96502.3|96569.1|96519.1|96816.3|96766.3|96522.8|96472.8|18041
1652122800000|2022-05-09 19:00:00|96568.3|96518.3|96784.9|96734.9|96856.3|96781.8|96335.8|96260|19524
1652126400000|2022-05-09 20:00:00|96780|96730|96809.9|96631.9|96926.3|96783.6|96730.6|96532.9|6846
1652130000000|2022-05-09 21:00:00|96855.1|96655.1|96863.7|96663.7|96902.9|96702.9|96593.3|96393.3|716
1652133600000|2022-05-09 22:00:00|96862.1|96662.1|96873.6|96823.6|96949|96832.2|96848.7|96650.3|9185
1652137200000|2022-05-09 23:00:00|96872|96822|96815.8|96640.2|96916.4|96829.8|96659.2|96564|18163
1652140800000|2022-05-10 00:00:00|96826.5|96643.4|97113|97063|97252.9|97145.3|96772.1|96615.2|19008
1652144400000|2022-05-10 01:00:00|97112.3|97062.3|97129.5|97079.5|97310.9|97230.5|97007.2|96926.8|19627
1652148000000|2022-05-10 02:00:00|97129.8|97079.8|96734.5|96684.5|97156.9|97106.9|96583.6|96511.8|20121
1652151600000|2022-05-10 03:00:00|96734.8|96684.8|96610.6|96560.6|96789.4|96737.3|96603.9|96553.9|14979
1652155200000|2022-05-10 04:00:00|96611.8|96561.8|96619|96569|96704.1|96618|96578.4|96528.4|11323
1652158800000|2022-05-10 05:00:00|96618.6|96568.6|96463|96263|96661|96607|96170.2|96097.5|17089
1652162400000|2022-05-10 06:00:00|96490.6|96290.6|96510.7|96485.7|96703.2|96623.9|96193.1|95993.1|18991
1652166000000|2022-05-10 07:00:00|96512.5|96487.5|96991.9|96941.9|97109.4|97072|96434.5|96402.1|23098
1652169600000|2022-05-10 08:00:00|96991.1|96941.1|96284|96234|96995|96964.6|96259.2|96225|20999
1652173200000|2022-05-10 09:00:00|96285.3|96235.3|97205.2|97155.2|97353.8|97220.2|96254.5|96216|20643
1652176800000|2022-05-10 10:00:00|97204.9|97154.9|96829.5|96804.5|97301|97276|96803.4|96778.4|19792
1652180400000|2022-05-10 11:00:00|96830.5|96805.5|96939.1|96914.1|97045.1|96995.1|96626.6|96600.2|18732
1652184000000|2022-05-10 12:00:00|96939.7|96914.7|96985.3|96960.3|97100.6|97063.8|96781|96756|19675
1652187600000|2022-05-10 13:00:00|96983.8|96958.8|97032.5|97007.5|97197.6|97157.1|96810.3|96778.1|22512
1652191200000|2022-05-10 14:00:00|97031.6|97006.6|97048.9|97023.9|97256.6|97231.6|96876.9|96846.4|23474
1652194800000|2022-05-10 15:00:00|97048.2|97023.2|97310.4|97285.4|97347|97322|96998.5|96973.5|23126
1652198400000|2022-05-10 16:00:00|97310.2|97285.2|97415.3|97365.3|97461|97419.6|97191.8|97154.8|20107
1652202000000|2022-05-10 17:00:00|97415.1|97365.1|97150.1|97100.1|97576|97540.5|97087.5|97046.2|19931
1652205600000|2022-05-10 18:00:00|97152.8|97102.8|97318.2|97268.2|97336|97286|97139.5|97089.5|15630
1652209200000|2022-05-10 19:00:00|97317.9|97267.9|97278.7|97228.7|97319.1|97269.1|97169.1|97119.1|6376
1652212800000|2022-05-10 20:00:00|97302|97252|97252.6|97052.6|97505.3|97399|97243.9|97043.9|5981
1652216400000|2022-05-10 21:00:00|97238|97038|97394.9|97194.9|97414.5|97214.5|97238|97038|3006
1652220000000|2022-05-10 22:00:00|97390.2|97190.2|97372|97172|97430.5|97230.5|97322.8|97147.6|6696
1652223600000|2022-05-10 23:00:00|97371.6|97171.6|97417.3|97280.5|97421|97324.9|97303.7|97158.4|9571
1652227200000|2022-05-11 00:00:00|97417.8|97279|97343.1|97293.1|97440.2|97342|97266.2|97205.1|12251
1652230800000|2022-05-11 01:00:00|97343|97293|97191.7|97141.7|97403.4|97337.4|97176.2|97099.8|13931
1652234400000|2022-05-11 02:00:00|97192.9|97142.9|97122.5|97072.5|97234.3|97170.5|97121.1|97071.1|13581
1652238000000|2022-05-11 03:00:00|97123.6|97073.6|97095.1|97045.1|97157.6|97107.6|97068.4|96997.9|10764
1652241600000|2022-05-11 04:00:00|97096|97046|97024.3|96974.3|97157.1|97077.3|97012.2|96962.2|10106
1652245200000|2022-05-11 05:00:00|97024|96974|96896.4|96846.4|97025.4|96975.4|96756|96706|12807
1652248800000|2022-05-11 06:00:00|96895.1|96845.1|96826.5|96801.5|96972.2|96932|96716.5|96691.5|17321
1652252400000|2022-05-11 07:00:00|96828.3|96803.3|96807.7|96782.7|97058|97033|96603.2|96572.2|19913
1652256000000|2022-05-11 08:00:00|96824.7|96774.7|96392.1|96342.1|96953.7|96914.1|96254.1|96216.1|21320
1652259600000|2022-05-11 09:00:00|96390.9|96340.9|96435.8|96410.8|96493.6|96468.6|96170.6|96140.3|19295
1652263200000|2022-05-11 10:00:00|96436.2|96411.2|96569.1|96544.1|96639|96602.9|96431|96406|16870
1652266800000|2022-05-11 11:00:00|96569|96544|96514.8|96489.8|96670.2|96645.2|96471.8|96427.6|17844
1652270400000|2022-05-11 12:00:00|96512.4|96487.4|97506.6|97456.6|97718.2|97668.2|96447.6|96416.5|22795
1652274000000|2022-05-11 13:00:00|97507.1|97457.1|96509.8|96459.8|97561.1|97511.1|96249.2|96199.2|22855
1652277600000|2022-05-11 14:00:00|96511.7|96461.7|96830.7|96780.7|96919.4|96869.4|96322.7|96284.8|25116
1652281200000|2022-05-11 15:00:00|96829.3|96779.3|96899.2|96849.2|96953.7|96914.1|96594.1|96551|21984
1652284800000|2022-05-11 16:00:00|96900|96850|97309.4|97259.4|97325.3|97275.3|96831.6|96781.6|18818
1652288400000|2022-05-11 17:00:00|97310.1|97260.1|97650.7|97600.7|97677.1|97627.1|97253.5|97203.5|17234
1652292000000|2022-05-11 18:00:00|97640.2|97590.2|97418.5|97368.5|97648.5|97598.5|97265.7|97201.1|16651
1652295600000|2022-05-11 19:00:00|97429.6|97379.6|97552|97502|97601.3|97551.3|97406|97356|13958
1652299200000|2022-05-11 20:00:00|97540.9|97490.9|97607.3|97408.1|97635.8|97543.3|97457.6|97319.7|8134
1652302800000|2022-05-11 21:00:00|97601.3|97401.3|97577.2|97377.2|97664.7|97464.7|97454.6|97254.6|2253
1652306400000|2022-05-11 22:00:00|97560.2|97360.2|97563.6|97363.6|97651.2|97451.2|97532.5|97332.5|5480
1652310000000|2022-05-11 23:00:00|97564.2|97364.2|97594.5|97463.6|97648.4|97550.9|97494.9|97338.1|12366
1652313600000|2022-05-12 00:00:00|97603.8|97450.4|97484.3|97319.3|97710.2|97593.8|97424.1|97284.7|23457
1652317200000|2022-05-12 01:00:00|97485.1|97322.5|97517.6|97369.5|97638.1|97522.5|97354.9|97239.6|23646
1652320800000|2022-05-12 02:00:00|97521.1|97350.7|97668.1|97618.1|97728.8|97663.5|97441.4|97312.4|17324
1652324400000|2022-05-12 03:00:00|97666.2|97616.2|97582.6|97532.6|97683.7|97633.7|97532.1|97479.1|11676
1652328000000|2022-05-12 04:00:00|97582.2|97532.2|97831.2|97781.2|97842.6|97792.6|97541.5|97491.5|10261
1652331600000|2022-05-12 05:00:00|97830.7|97780.7|98072.7|97914.8|98124.9|98074.9|97797.1|97747.1|16059
1652335200000|2022-05-12 06:00:00|98068.9|97920.3|98159.7|98134.7|98220.2|98194.8|97889.7|97847.6|21459
1652338800000|2022-05-12 07:00:00|98158.9|98133.9|98397.9|98347.9|99005.1|98973.9|98095.5|98057.8|25202
1652342400000|2022-05-12 08:00:00|98395.3|98345.3|98746|98721|98754.2|98721|98360.6|98318.9|21455
1652346000000|2022-05-12 09:00:00|98746.7|98721.7|98763.8|98738.8|98861|98835.2|98653|98628|19893
1652349600000|2022-05-12 10:00:00|98763.7|98738.7|98475.8|98450.8|98769.4|98744.4|98429.4|98399.2|18558
1652353200000|2022-05-12 11:00:00|98473.4|98448.4|98851.4|98826.4|98961.8|98924.2|98422.8|98384.9|19708
1652356800000|2022-05-12 12:00:00|98850|98825|98687.4|98662.4|98971.9|98946.9|98454.8|98429.8|22230
1652360400000|2022-05-12 13:00:00|98688.7|98663.7|99015.1|98990.1|99165.6|99126.5|98530.4|98505.4|24074
1652364000000|2022-05-12 14:00:00|99014.9|98989.9|98433.5|98408.5|99098.7|99072.4|98385.4|98348.1|23417
1652367600000|2022-05-12 15:00:00|98433.2|98408.2|98908.6|98883.6|98976.1|98942.9|98159.8|98122.2|20163
1652371200000|2022-05-12 16:00:00|98920.4|98870.4|98752.8|98702.8|99133|99083|98446.3|98398.5|21923
1652374800000|2022-05-12 17:00:00|98749.7|98699.7|98968.4|98918.4|99141.3|99093|98639.5|98602.9|20486
1652378400000|2022-05-12 18:00:00|98972.9|98922.9|99007.8|98982.8|99075.2|99025.2|98866.5|98818.2|17879
1652382000000|2022-05-12 19:00:00|99007.3|98982.3|98811.3|98761.3|99020.9|98982.3|98787.8|98745.7|17723
1652385600000|2022-05-12 20:00:00|98813.1|98763.1|98864.8|98664.8|99029|98829|98682.1|98592.5|9758
1652389200000|2022-05-12 21:00:00|98867.7|98667.7|98825.6|98625.6|98870.4|98670.4|98825.6|98625.6|11
1652392800000|2022-05-12 22:00:00|98725.1|98525.1|98862.4|98662.4|98888.1|98688.1|98682.2|98482.2|5692
1652396400000|2022-05-12 23:00:00|98860.5|98660.5|98775.2|98645.3|98875.3|98696.4|98686.7|98560.1|11505
1652400000000|2022-05-13 00:00:00|98775.9|98638.2|98584.2|98534.2|98947.4|98803.5|98568|98492.2|16228
1652403600000|2022-05-13 01:00:00|98586|98536|98594.8|98544.8|98644.4|98573.5|98345.8|98295.8|17673
1652407200000|2022-05-13 02:00:00|98594.6|98544.6|98464.3|98414.3|98630.1|98559.6|98437|98387|13493
1652410800000|2022-05-13 03:00:00|98464.2|98414.2|98435.7|98385.7|98485.7|98435.7|98349.5|98299.5|13381
1652414400000|2022-05-13 04:00:00|98435.4|98385.4|98330.5|98280.5|98497.9|98431.7|98322.1|98272.1|13786
1652418000000|2022-05-13 05:00:00|98329.6|98279.6|98609.7|98409.7|98730.4|98530.4|98223.8|98173.8|14351
1652421600000|2022-05-13 06:00:00|98620.8|98420.8|98591.8|98566.8|98701.8|98664.2|98229.1|98136.5|19666
1652425200000|2022-05-13 07:00:00|98591.2|98566.2|98345.7|98295.7|98738.1|98696.6|98119.8|98081.8|23091
1652428800000|2022-05-13 08:00:00|98346.7|98296.7|98318.2|98268.2|98495.3|98470.3|98206.8|98156.8|20018
1652432400000|2022-05-13 09:00:00|98304.6|98279.6|98579.9|98554.9|98677.9|98643.9|98303.9|98271.5|19267
1652436000000|2022-05-13 10:00:00|98576.7|98551.7|98093.6|98068.6|98618|98581.6|98064.5|98039.5|19420
1652439600000|2022-05-13 11:00:00|98092.2|98067.2|98255|98230|98392.6|98367.6|98087.9|98062.9|17755
1652443200000|2022-05-13 12:00:00|98255.3|98230.3|98358.3|98333.3|98453|98426.2|98219.3|98183.4|18050
1652446800000|2022-05-13 13:00:00|98358.2|98333.2|98288.6|98238.6|98753|98712.7|98222.9|98185.7|21663
1652450400000|2022-05-13 14:00:00|98288.2|98238.2|98001.6|97976.6|98328.6|98278.6|97881.2|97842.9|23448
1652454000000|2022-05-13 15:00:00|98000.1|97975.1|97832.9|97782.9|98152.2|98102.2|97754.6|97721.3|18943
1652457600000|2022-05-13 16:00:00|97832.2|97782.2|97878.2|97828.2|97925.7|97881.4|97783.5|97733.5|15734
1652461200000|2022-05-13 17:00:00|97877.8|97827.8|98031.2|97981.2|98068.9|98018.9|97793.4|97752.7|15337
1652464800000|2022-05-13 18:00:00|98031.1|97981.1|97925.7|97875.7|98168.7|98118.7|97923.5|97873.5|15020
1652468400000|2022-05-13 19:00:00|97924.8|97874.8|97829.4|97779.4|97963.5|97924.4|97792|97722.8|13742
1652472000000|2022-05-13 20:00:00|97834.8|97784.8|97764.4|97564.4|97881.6|97825.1|97702.1|97542.4|7472
1652644800000|2022-05-15 20:00:00|97967.2|97781.8|97752.7|97527.7|97973|97841.6|97752.7|97527.7|126
1652648400000|2022-05-15 21:00:00|97742.7|97537.7|97979.2|97779.2|98058.1|97859|97742.7|97537.7|956
1652652000000|2022-05-15 22:00:00|97985.3|97785.3|97933.2|97733.2|97993.6|97857.6|97841.1|97647.5|6551
1652655600000|2022-05-15 23:00:00|97933.8|97733.8|97736.9|97686.9|98022|97831.4|97686|97596.1|15412
1652659200000|2022-05-16 00:00:00|97736.6|97686.6|97670.8|97620.8|97856.6|97770|97658.1|97557.6|12220
1652662800000|2022-05-16 01:00:00|97670.5|97620.5|97845.9|97720.3|97915.3|97818|97573.8|97523.8|14260
1652666400000|2022-05-16 02:00:00|97845.2|97719.6|98072.9|98022.9|98270.3|98179.3|97809.2|97719.6|17097
1652670000000|2022-05-16 03:00:00|98073.1|98023.1|98259.4|98209.4|98399.2|98331.5|98069.7|98016.6|16410
1652673600000|2022-05-16 04:00:00|98260.5|98210.5|98156.2|98106.2|98281.1|98231.1|98120.8|98042.9|10020
1652677200000|2022-05-16 05:00:00|98156.3|98106.3|97990.2|97940.2|98180.5|98130.5|97896.5|97846.5|14523
1652680800000|2022-05-16 06:00:00|97987.5|97937.5|98093.1|98068.1|98162|98121.1|97899.9|97862.4|17529
1652684400000|2022-05-16 07:00:00|98093|98068|98077.2|98052.2|98150.6|98125.6|97722.6|97687.5|20568
1652688000000|2022-05-16 08:00:00|98077.4|98052.4|97804.8|97779.8|98152.3|98127.3|97800.5|97775.5|18765
1652691600000|2022-05-16 09:00:00|97804.7|97779.7|98132|98107|98153.2|98128.2|97748|97720.7|16167
1652695200000|2022-05-16 10:00:00|98132.5|98107.5|97855.2|97830.2|98182.7|98157.7|97834.7|97809.7|15276
1652698800000|2022-05-16 11:00:00|97855.1|97830.1|98031.9|97981.9|98109.5|98084.5|97855.1|97830.1|16448
1652702400000|2022-05-16 12:00:00|98020.8|97995.8|97955.1|97930.1|98211.4|98186.4|97742.4|97717.4|18107
1652706000000|2022-05-16 13:00:00|97955.2|97930.2|98329.6|98304.6|98395|98366|97908.8|97874.1|20384
1652709600000|2022-05-16 14:00:00|98329.3|98304.3|98399.2|98374.2|98484.4|98451.3|97992.1|97967.1|20964
1652713200000|2022-05-16 15:00:00|98400.2|98375.2|98122.6|98097.6|98459.7|98434.7|98074.2|98027.8|16668
1652716800000|2022-05-16 16:00:00|98121.5|98096.5|98049|97999|98158|98120.2|97892.9|97853.3|17441
1652720400000|2022-05-16 17:00:00|98049.3|97999.3|97878.8|97828.8|98091.1|98058.2|97771.6|97727|15319
1652724000000|2022-05-16 18:00:00|97884.3|97834.3|97710.4|97660.4|97919.6|97869.6|97654|97604|14886
1652727600000|2022-05-16 19:00:00|97705.6|97655.6|97749.9|97699.9|97825.1|97775.1|97640.2|97590.2|14319
1652731200000|2022-05-16 20:00:00|97747.3|97697.3|97782.5|97589.7|97887.7|97787.2|97705.5|97588.2|7745
1652734800000|2022-05-16 21:00:00|97800.6|97600.6|97892.1|97692.1|97972.2|97772.2|97781.9|97581.9|546
1652738400000|2022-05-16 22:00:00|97901.7|97701.7|97671.8|97621.8|97944.7|97744.7|97652.6|97523.9|13696
1652742000000|2022-05-16 23:00:00|97670.6|97620.6|97696.4|97646.4|97792.7|97691.2|97658.4|97561.8|12190
1652745600000|2022-05-17 00:00:00|97696.7|97646.7|97607.4|97449.6|97768.7|97661.8|97483.2|97345.6|17190
1652749200000|2022-05-17 01:00:00|97609.1|97452.5|97474|97424|97789.3|97653.1|97442.6|97340.7|19312
1652752800000|2022-05-17 02:00:00|97472.3|97422.3|97684.7|97634.7|97792.7|97652.2|97429.2|97330.6|19624
1652756400000|2022-05-17 03:00:00|97684.9|97634.9|97563.8|97513.8|97829.9|97709.6|97535.2|97485.2|16163
1652760000000|2022-05-17 04:00:00|97562.4|97512.4|97404.1|97354.1|97614.3|97564.3|97369.2|97319.2|10018
1652763600000|2022-05-17 05:00:00|97403.4|97353.4|97407.7|97357.7|97516.5|97466.5|97335|97285|16736
1652767200000|2022-05-17 06:00:00|97406.1|97356.1|96842.3|96792.3|97465.3|97419.3|96817.9|96767.9|16342
1652770800000|2022-05-17 07:00:00|96842.1|96792.1|96850.4|96800.4|96977.6|96927.6|96685.7|96645.2|18377
1652774400000|2022-05-17 08:00:00|96851.1|96801.1|96475.5|96425.5|96913.4|96863.4|96451.6|96401.6|19151
1652778000000|2022-05-17 09:00:00|96474|96424|96832.2|96782.2|96998.8|96961.6|96469.2|96419.2|16664
1652781600000|2022-05-17 10:00:00|96832.3|96782.3|96751.9|96701.9|96832.3|96794.6|96503.8|96453.8|19195
1652785200000|2022-05-17 11:00:00|96752.6|96702.6|96553.8|96528.8|96798.2|96748.2|96289.5|96254.6|18556
1652788800000|2022-05-17 12:00:00|96552.7|96527.7|96505.7|96455.7|96717.3|96667.3|96332.9|96289.9|18873
1652792400000|2022-05-17 13:00:00|96505.1|96455.1|96826.7|96776.7|97017.7|96979.5|96458.4|96421.9|19702
1652796000000|2022-05-17 14:00:00|96825.4|96775.4|96971.7|96946.7|97141.3|97103.3|96737.8|96695.8|19159
1652799600000|2022-05-17 15:00:00|96971.1|96946.1|96755.7|96730.7|97022.9|96986.5|96644.4|96605.5|16479
1652803200000|2022-05-17 16:00:00|96757.5|96732.5|96746.6|96696.6|96832.9|96782.9|96616.2|96566.2|15159
1652806800000|2022-05-17 17:00:00|96745.7|96695.7|96744.4|96694.4|96774.4|96724.4|96612.5|96562.5|14408
1652810400000|2022-05-17 18:00:00|96742.7|96692.7|96805.5|96755.5|97132.3|97035.2|96595.2|96500.8|24196
1652814000000|2022-05-17 19:00:00|96805.3|96755.3|96869|96819|96960.6|96880|96799.3|96728|16936
1652817600000|2022-05-17 20:00:00|96869.1|96819.1|96827.4|96647.7|96939.3|96842.2|96703.9|96577.7|10459
1652821200000|2022-05-17 21:00:00|96823.5|96623.5|96809.1|96609.1|96853.8|96653.8|96716.8|96516.8|2591
1652824800000|2022-05-17 22:00:00|96808|96608|96809.5|96633|96830.5|96647.4|96746.3|96546.3|9729
1652828400000|2022-05-17 23:00:00|96809|96632.7|96838.3|96676.9|96898.2|96771.7|96750.6|96622.8|11087
1652832000000|2022-05-18 00:00:00|96835|96652.7|96631.4|96581.4|96861.9|96697.9|96492.9|96393.5|18473
1652835600000|2022-05-18 01:00:00|96631.7|96581.7|96837.4|96787.4|96936.6|96845.7|96620.3|96546.3|13599
1652839200000|2022-05-18 02:00:00|96837.5|96787.5|96893.3|96843.3|96966.7|96882.3|96828.6|96748.9|11833
1652842800000|2022-05-18 03:00:00|96890.2|96840.2|96946.2|96896.2|97072|96995.2|96867.6|96802|13213
1652846400000|2022-05-18 04:00:00|96946.3|96896.3|96972.3|96922.3|97073.7|97000.3|96908.9|96819.3|15042
1652850000000|2022-05-18 05:00:00|96972.5|96922.5|96864.4|96814.4|96977.4|96927.4|96814.5|96764.5|12376
1652853600000|2022-05-18 06:00:00|96866.7|96816.7|97376.8|97326.8|97414.8|97370|96812|96756.7|17191
1652857200000|2022-05-18 07:00:00|97375.8|97325.8|97146|97121|97475.3|97425.3|97059.2|97027.5|17546
1652860800000|2022-05-18 08:00:00|97147.7|97122.7|97342.6|97292.6|97614.8|97575.8|97127.7|97092.3|17790
1652864400000|2022-05-18 09:00:00|97344.2|97294.2|97051.1|97001.1|97453.2|97412.5|97036.4|96986.4|15267
1652868000000|2022-05-18 10:00:00|97048.5|96998.5|97154.9|97104.9|97197|97160.1|96983|96944.1|15560
1652871600000|2022-05-18 11:00:00|97154.8|97104.8|97116.7|97091.7|97378.7|97342.2|97098.9|97066.8|17591
1652875200000|2022-05-18 12:00:00|97115.4|97090.4|97344.5|97319.5|97363.3|97327.6|96947|96908.4|18357
1652878800000|2022-05-18 13:00:00|97344.9|97319.9|97768.6|97743.6|97786.7|97744.2|97280.3|97244.4|20558
1652882400000|2022-05-18 14:00:00|97766.6|97741.6|97593.3|97568.3|97873.3|97834.3|97553.6|97515.7|21695
1652886000000|2022-05-18 15:00:00|97591.9|97566.9|98063.8|98013.8|98161.3|98123.8|97572.3|97539.9|19800
1652889600000|2022-05-18 16:00:00|98065|98015|97980.2|97930.2|98172.4|98122.4|97812.7|97762.7|19569
1652893200000|2022-05-18 17:00:00|97979.8|97929.8|98309.3|98259.3|98404.2|98354.2|97959.4|97909.4|16972
1652896800000|2022-05-18 18:00:00|98307.8|98257.8|98546.5|98496.5|98564.6|98514.6|98210.5|98160.5|16438
1652900400000|2022-05-18 19:00:00|98546.1|98496.1|98597.9|98547.9|98707.3|98657.3|98463.8|98413.8|18236
1652904000000|2022-05-18 20:00:00|98598.7|98548.7|99099.4|98899.4|99406.1|99206.1|98588.2|98538.2|16217
1652907600000|2022-05-18 21:00:00|99087.4|98887.4|99187|98987|99306.3|99106.3|98881.6|98681.6|1930
1652911200000|2022-05-18 22:00:00|99184.6|98984.6|98922.3|98872.3|99193.1|98993.1|98917.1|98734.4|11637
1652914800000|2022-05-18 23:00:00|98919.1|98869.1|99023.4|98879.2|99080.1|98971.6|98901.2|98815.7|15004
1652918400000|2022-05-19 00:00:00|99032.5|98878.7|98921.5|98871.5|99065.1|98973.5|98810.4|98760.4|18540
1652922000000|2022-05-19 01:00:00|98925.5|98875.5|98947.9|98897.9|99055.9|99005.9|98877.7|98827.7|18048
1652925600000|2022-05-19 02:00:00|98948.1|98898.1|98635.1|98585.1|99006.9|98956.9|98620.1|98559.9|16209
1652929200000|2022-05-19 03:00:00|98634.8|98584.8|98301.2|98251.2|98642.5|98592.5|98250.4|98149.5|14068
1652932800000|2022-05-19 04:00:00|98301.4|98251.4|98478.8|98428.8|98502.7|98435.7|98238.2|98188.2|11633
1652936400000|2022-05-19 05:00:00|98478.9|98428.9|98641.3|98591.3|98848.9|98752.4|98356.7|98306.7|14671
1652940000000|2022-05-19 06:00:00|98641.6|98591.6|98634.2|98584.2|98720.8|98670.8|98470.3|98428.5|16344
1652943600000|2022-05-19 07:00:00|98635.1|98585.1|98351|98301|98821|98783.5|98326.5|98276.5|21330
1652947200000|2022-05-19 08:00:00|98351.1|98301.1|98382.5|98357.5|98521.5|98471.5|98209|98178.4|20789
1652950800000|2022-05-19 09:00:00|98382.4|98357.4|98464.6|98439.6|98610.1|98572.1|98302.1|98261.1|19770
1652954400000|2022-05-19 10:00:00|98464.7|98439.7|97905.6|97880.6|98484.1|98459.1|97904.1|97866.8|19656
1652958000000|2022-05-19 11:00:00|97906.3|97881.3|97943.6|97918.6|98172.7|98135|97864.7|97822.5|20182
1652961600000|2022-05-19 12:00:00|97943.8|97918.8|97925.3|97900.3|98105.8|98065.8|97784|97734|21069
1652965200000|2022-05-19 13:00:00|97937.3|97887.3|97479.9|97429.9|97937.3|97903.1|97357.8|97307.8|23105
1652968800000|2022-05-19 14:00:00|97479.1|97429.1|97102|97052|97532.9|97491.9|97038.2|96996.8|24923
1652972400000|2022-05-19 15:00:00|97102.6|97052.6|97051.7|97001.7|97255.9|97211.2|96736.1|96621.8|22175
1652976000000|2022-05-19 16:00:00|97052.9|97002.9|96977.4|96927.4|97104.7|97054.7|96835.8|96785.8|18338
1652979600000|2022-05-19 17:00:00|96976.5|96926.5|96699.8|96649.8|96996|96946|96662.3|96612.3|17751
1652983200000|2022-05-19 18:00:00|96700.8|96650.8|96697.1|96647.1|96791.7|96741.7|96501.7|96451.7|16988
1652986800000|2022-05-19 19:00:00|96697.8|96647.8|96853.3|96803.3|97023.5|96833.9|96648.4|96601.3|18790
1652990400000|2022-05-19 20:00:00|96854.3|96804.3|96951.3|96751.3|97131.7|97007.6|96854.1|96729|8111
1652994000000|2022-05-19 21:00:00|96919.5|96719.5|96894.2|96694.2|96926.5|96726.5|96874.6|96674.6|482
1652997600000|2022-05-19 22:00:00|96879|96679|97002.1|96802.1|97025.8|96825.8|96830.1|96630.1|6789
1653001200000|2022-05-19 23:00:00|97002.6|96802.6|97035|96853.8|97060.3|96920.8|96970.2|96796.7|12432
1653004800000|2022-05-20 00:00:00|97019.1|96850.8|96971.2|96921.2|97226.2|97099.4|96745|96545|20332
1653008400000|2022-05-20 01:00:00|96971|96921|97023.9|96973.9|97167.5|97068.6|96932.4|96793.4|22490
1653012000000|2022-05-20 02:00:00|97023.7|96973.7|97254|97204|97297.8|97220.8|97006.6|96881.7|12828
1653015600000|2022-05-20 03:00:00|97253.9|97203.9|97153.5|97103.5|97272.4|97222.4|97134.6|97049.2|13182
1653019200000|2022-05-20 04:00:00|97150.7|97100.7|97124.4|97074.4|97191.8|97141.8|97051.1|96960.6|14385
1653022800000|2022-05-20 05:00:00|97124.3|97074.3|96990.4|96940.4|97165.2|97096.8|96859.1|96748.7|17833
1653026400000|2022-05-20 06:00:00|96987.9|96937.9|97086.6|97036.6|97105.9|97055.9|96809.6|96721.9|19998
1653030000000|2022-05-20 07:00:00|97088.5|97038.5|97155.1|97105.1|97208.3|97158.3|96948.8|96910.8|19442
1653033600000|2022-05-20 08:00:00|97160.4|97110.4|96909.5|96859.5|97480.3|97286.7|96856.1|96791.7|21282
1653037200000|2022-05-20 09:00:00|96911.2|96861.2|96938|96913|97279.1|97113|96867.3|96821.2|18215
1653040800000|2022-05-20 10:00:00|96937.9|96912.9|96794.5|96769.5|97085|97051.4|96781.4|96746.5|17697
1653044400000|2022-05-20 11:00:00|96794.9|96769.9|96998.4|96973.4|97100.4|97062.4|96792.1|96767.1|18066
1653048000000|2022-05-20 12:00:00|96996.5|96971.5|97222|97197|97295.9|97256.8|96925.3|96827|19381
1653051600000|2022-05-20 13:00:00|97221.7|97196.7|97292.2|97242.2|97621.6|97463|97189.6|97147.3|20837
1653055200000|2022-05-20 14:00:00|97292.6|97242.6|97533.1|97483.1|97627.3|97577.3|97288.5|97242.3|22341
1653058800000|2022-05-20 15:00:00|97533.3|97483.3|97584.3|97534.3|97879.3|97745|97510.7|97316|21457
1653062400000|2022-05-20 16:00:00|97584.4|97534.4|97789.7|97739.7|97963.4|97900|97562.3|97512.3|19510
1653066000000|2022-05-20 17:00:00|97789.9|97739.9|97768.3|97718.3|97933.6|97883.6|97626|97576|18603
1653069600000|2022-05-20 18:00:00|97768.2|97718.2|97733.5|97683.5|97926.3|97876.3|97678.2|97628.2|16377
1653073200000|2022-05-20 19:00:00|97733.1|97683.1|97439.2|97389.2|97772|97722|97425.2|97353|16298
1653076800000|2022-05-20 20:00:00|97443.2|97393.2|97461.4|97411.4|97620|97531.5|97376.5|97261.1|9428
1653249600000|2022-05-22 20:00:00|97580.6|97355.6|97758.9|97533.9|97815.8|97590.8|97580.6|97355.6|10
1653253200000|2022-05-22 21:00:00|97799.4|97574.4|97789.4|97584.4|97799.4|97584.4|97789.4|97574.4|2
1653256800000|2022-05-22 22:00:00|97748.7|97548.7|97564.5|97364.5|97787.1|97587.1|97550.8|97350.8|587
1653260400000|2022-05-22 23:00:00|97572.5|97372.5|97362|97178.6|97618.8|97418.8|97191.8|96991.8|8844
1653264000000|2022-05-23 00:00:00|97370|97174.1|97172.7|97036.4|97386.9|97278.6|97028.5|96860.8|18363
1653267600000|2022-05-23 01:00:00|97169.3|97042|97075.6|96924.4|97226.2|97126.1|96941.5|96850.2|21768
1653271200000|2022-05-23 02:00:00|97113.1|96931.2|97069.5|96939.5|97169.6|97037.7|97017.8|96853.4|21515
1653274800000|2022-05-23 03:00:00|97069.4|96939.6|96934.5|96884.5|97080.8|96982.6|96866.1|96793.1|16171
1653278400000|2022-05-23 04:00:00|96935.1|96885.1|96902.4|96852.4|97016.1|96921.8|96875.7|96797.6|13041
1653282000000|2022-05-23 05:00:00|96902.3|96852.3|96679|96560|96937.2|96887.2|96349.1|96259.3|12617
1653285600000|2022-05-23 06:00:00|96647.4|96597.4|96658.5|96633.5|96939.6|96889.6|96518.2|96468.2|20124
1653289200000|2022-05-23 07:00:00|96658.8|96633.8|96576.8|96526.8|96778.1|96739.6|96407.5|96357.5|22164
1653292800000|2022-05-23 08:00:00|96576.7|96526.7|96364.3|96339.3|96726.2|96685.3|96334.5|96309.5|21509
1653296400000|2022-05-23 09:00:00|96364.8|96339.8|96007.5|95982.5|96446.5|96405.3|95892.6|95867.6|21864
1653300000000|2022-05-23 10:00:00|96007.1|95982.1|95948.6|95923.6|96085.4|96060.4|95911.7|95886.7|18209
1653303600000|2022-05-23 11:00:00|95949.4|95924.4|96156.1|96131.1|96208.9|96183.9|95922.1|95897.1|18803
1653307200000|2022-05-23 12:00:00|96150.5|96125.5|96234.8|96209.8|96421.1|96385.2|96102.4|96077.4|20144
1653310800000|2022-05-23 13:00:00|96235.3|96210.3|96251|96226|96477.7|96452.7|96179.4|96142|20218
1653314400000|2022-05-23 14:00:00|96251.7|96226.7|96273|96248|96516.2|96491.2|96030.4|96005.4|22661
1653318000000|2022-05-23 15:00:00|96271.9|96246.9|96145.7|96120.7|96332.3|96307.3|95959.8|95934.8|21000
1653321600000|2022-05-23 16:00:00|96147.1|96122.1|96152|96127|96232|96196.8|96029|95992.8|16573
1653325200000|2022-05-23 17:00:00|96152.5|96127.5|96010.2|95985.2|96262|96215.9|95938.4|95900.6|14338
1653328800000|2022-05-23 18:00:00|96008.9|95983.9|95937.4|95912.4|96063.7|96027.9|95757|95722|15779
1653332400000|2022-05-23 19:00:00|95937.5|95912.5|95995.3|95970.3|96036.4|96003.5|95923.8|95884.7|12400
1653336000000|2022-05-23 20:00:00|95995.2|95970.2|95960.7|95797.3|96054.2|96015.7|95886.8|95783|7129
1653339600000|2022-05-23 21:00:00|95960.9|95796.3|96132.1|95932.1|96170.3|95970.3|95901.4|95773.5|971
1653343200000|2022-05-23 22:00:00|96137|95937|96208.2|96038.3|96346.1|96146.1|96084.1|95884.1|5649
1653346800000|2022-05-23 23:00:00|96209|96038.6|96189.7|96036.2|96262.2|96111.7|96087.9|95983.5|10883
1653350400000|2022-05-24 00:00:00|96191.1|96035.9|96316.2|96176.7|96420.9|96249.5|96069.2|95928.4|17320
1653354000000|2022-05-24 01:00:00|96314.5|96181.7|96343|96213.6|96356.8|96251.7|96212.9|96106.2|15273
1653357600000|2022-05-24 02:00:00|96354.1|96211.8|96367.7|96317.7|96456.7|96367.3|96308.5|96181.1|10914
1653361200000|2022-05-24 03:00:00|96368.4|96318.4|96240.2|96082.1|96497.5|96320|96225.2|96070|13803
1653364800000|2022-05-24 04:00:00|96239.4|96077.8|96484.4|96434.4|96507.5|96457.5|96218.8|96054.7|13714
1653368400000|2022-05-24 05:00:00|96486.3|96436.3|96379.7|96329.7|96496.7|96450.6|96373.6|96323.6|10444
1653372000000|2022-05-24 06:00:00|96379.1|96329.1|96166|96141|96429.9|96394.6|96038|96013|14717
1653375600000|2022-05-24 07:00:00|96165.7|96140.7|95975.2|95925.2|96165.7|96140.7|95755.3|95730.3|21135
1653379200000|2022-05-24 08:00:00|95978|95928|96294.1|96269.1|96331.5|96306.5|95907.2|95882.2|21253
1653382800000|2022-05-24 09:00:00|96293.4|96268.4|96288.5|96263.5|96442.1|96417.1|96118.6|96069|17722
1653386400000|2022-05-24 10:00:00|96288.6|96263.6|96198.5|96173.5|96331.3|96306.3|96138.5|96113.5|16442
1653390000000|2022-05-24 11:00:00|96196.7|96171.7|95992.1|95967.1|96272|96247|95924.9|95886.7|17951
1653393600000|2022-05-24 12:00:00|95995.9|95970.9|96200.7|96175.7|96249.8|96224.8|95926.1|95890.1|20031
1653397200000|2022-05-24 13:00:00|96200.1|96175.1|95860|95835|96313.3|96288.3|95802.1|95777.1|21886
1653400800000|2022-05-24 14:00:00|95860.7|95835.7|95933.7|95908.7|96191.7|96109|95619.9|95585.8|24224
1653404400000|2022-05-24 15:00:00|95934.2|95909.2|95724.4|95674.4|96100.7|96064.1|95680.4|95641.6|20799
1653408000000|2022-05-24 16:00:00|95724.3|95674.3|95775.9|95725.9|95844.8|95815.1|95593.5|95555.8|18757
1653411600000|2022-05-24 17:00:00|95777.2|95727.2|95751.7|95701.7|95909.8|95879.7|95702.9|95668.2|14400
1653415200000|2022-05-24 18:00:00|95751.6|95701.6|95815.1|95790.1|95854.2|95813.4|95675.1|95638.5|15665
1653418800000|2022-05-24 19:00:00|95815.3|95790.3|95684.4|95659.4|95816.3|95791.3|95608.2|95571.7|14293
1653422400000|2022-05-24 20:00:00|95683.2|95658.2|95679.3|95479.3|95694.7|95661.4|95573.9|95475.7|8733
1653426000000|2022-05-24 21:00:00|95677.5|95477.5|95750.8|95550.8|95928.2|95728.2|95620.8|95442.6|3354
1653429600000|2022-05-24 22:00:00|95741.8|95541.8|95647.6|95502.1|95764.8|95600.1|95590.2|95466.4|7203
1653433200000|2022-05-24 23:00:00|95646.8|95502.5|95663.1|95613.1|95733.4|95626.5|95594.9|95468.8|10548
1653436800000|2022-05-25 00:00:00|95662.5|95612.5|95830.2|95665.2|95916.2|95776.3|95643.4|95528.1|15305
1653440400000|2022-05-25 01:00:00|95835|95660.1|95901.8|95770.2|95947.6|95829.9|95774.5|95647.2|18952
1653444000000|2022-05-25 02:00:00|95899|95775.6|95863.3|95813.3|95917.3|95846.4|95710.9|95639.1|17736
1653447600000|2022-05-25 03:00:00|95866.1|95816.1|95597.1|95547.1|95905.7|95827.7|95589|95505.7|13933
1653451200000|2022-05-25 04:00:00|95597.2|95547.2|95675.4|95625.4|95725.8|95631.6|95539.3|95463.1|10639
1653454800000|2022-05-25 05:00:00|95677.2|95627.2|95803.9|95621.9|95822.6|95712.7|95639.2|95584.1|11311
1653458400000|2022-05-25 06:00:00|95794.6|95612.8|95855.4|95830.4|95994.1|95948.7|95702.9|95612.8|16865
1653462000000|2022-05-25 07:00:00|95854.9|95829.9|95965.3|95940.3|95998.4|95973.4|95698.4|95673.4|20181
1653465600000|2022-05-25 08:00:00|95965.5|95940.5|96000.1|95975.1|96170.3|96133.8|95884.6|95859.6|18965
1653469200000|2022-05-25 09:00:00|96000.7|95975.7|95997.2|95972.2|96218.5|96193.5|95941|95916|17894
1653472800000|2022-05-25 10:00:00|95997.5|95972.5|96137|96112|96259.6|96232|95953.9|95928.9|17481
1653476400000|2022-05-25 11:00:00|96139.6|96114.6|96333.3|96308.3|96370.4|96345.4|96110.8|96082|19020
1653480000000|2022-05-25 12:00:00|96333.4|96308.4|96431|96406|96620.4|96570.8|96312.8|96287.8|19588
1653483600000|2022-05-25 13:00:00|96430.8|96405.8|96175.6|96150.6|96489.9|96464.9|96109|96074.4|20402
1653487200000|2022-05-25 14:00:00|96174.9|96149.9|96100.5|96075.5|96329.4|96304.4|95962.3|95921.8|21407
1653490800000|2022-05-25 15:00:00|96105.1|96080.1|96274.2|96249.2|96349.2|96313.4|96022.8|95993.3|17808
1653494400000|2022-05-25 16:00:00|96273.4|96248.4|96278.8|96228.8|96332.9|96293.5|96156.3|96110.7|15413
1653498000000|2022-05-25 17:00:00|96279.1|96229.1|96250.7|96050.7|96308.9|96262.4|96151.6|96028.8|13754
1653501600000|2022-05-25 18:00:00|96245.8|96061.2|95795|95745|96403.5|96207.5|95778.6|95699.5|22477
1653505200000|2022-05-25 19:00:00|95794.8|95744.8|95833.2|95783.2|95957|95907|95623|95579.4|16092
1653508800000|2022-05-25 20:00:00|95831.3|95781.3|95852.1|95652.1|95928.9|95866|95765.9|95641.8|12029
1653512400000|2022-05-25 21:00:00|95833.7|95633.7|95893.4|95693.4|95935.7|95735.7|95761.1|95561.1|2019
1653516000000|2022-05-25 22:00:00|95878.6|95678.6|95771.5|95571.5|95928.6|95728.6|95695.2|95529.7|11159
1653519600000|2022-05-25 23:00:00|95771.4|95571.4|95838.4|95644.2|95853.5|95729.6|95662.3|95525.8|8916
1653523200000|2022-05-26 00:00:00|95834.9|95652.4|95599.2|95423.3|95864.4|95676.4|95433.2|95302.3|17859
1653526800000|2022-05-26 01:00:00|95599.1|95423.1|95888.8|95723.5|95908|95744.4|95506.5|95363.9|15804
1653530400000|2022-05-26 02:00:00|95887.6|95723.4|95713.7|95663.7|95898|95773.9|95637.1|95492.3|13423
1653534000000|2022-05-26 03:00:00|95713.8|95663.8|95680.8|95630.8|95895.2|95770.4|95671.4|95559.7|11193
1653537600000|2022-05-26 04:00:00|95681|95631|95917.8|95867.8|96010.7|95899.9|95663.7|95572.7|8099
1653541200000|2022-05-26 05:00:00|95918.2|95868.2|96179.3|96129.3|96221.3|96136.7|95898.5|95814.4|12681
1653544800000|2022-05-26 06:00:00|96180.5|96130.5|95889.8|95864.8|96218.3|96136.4|95861.4|95811.5|15693
1653548400000|2022-05-26 07:00:00|95891.2|95866.2|95549.4|95524.4|95909.8|95884.8|95533.4|95501.7|19606
1653552000000|2022-05-26 08:00:00|95549.2|95524.2|95958.9|95933.9|96054.7|96029.7|95542.8|95506.9|17234
1653555600000|2022-05-26 09:00:00|95958.4|95933.4|95560.9|95535.9|96039.1|96014.1|95528.8|95503.8|15269
1653559200000|2022-05-26 10:00:00|95560.5|95535.5|95624.6|95599.6|95703.7|95674.8|95494.5|95393.7|16511
1653562800000|2022-05-26 11:00:00|95623.5|95598.5|95893.4|95868.4|95931.1|95906.1|95531.3|95506.3|18756
1653566400000|2022-05-26 12:00:00|95894.6|95869.6|95924.5|95899.5|96207.6|96141.2|95823.9|95783.7|19563
1653570000000|2022-05-26 13:00:00|95923.5|95898.5|95527.1|95477.1|96085|96060|95514.1|95431.2|19251
1653573600000|2022-05-26 14:00:00|95527.6|95477.6|95593|95568|95744.1|95716.1|95412.7|95376.5|18939
1653577200000|2022-05-26 15:00:00|95592|95567|95662.4|95637.4|95760.1|95722.1|95514.8|95479.3|17086
1653580800000|2022-05-26 16:00:00|95662.6|95637.6|95625.3|95600.3|95678.7|95643.9|95496.6|95375.7|16350
1653584400000|2022-05-26 17:00:00|95627.6|95602.6|95467.7|95442.7|95648.9|95610.6|95409.5|95384.5|15953
1653588000000|2022-05-26 18:00:00|95487.2|95437.2|95523.6|95473.6|95546.7|95521.7|95428|95388.6|13352
1653591600000|2022-05-26 19:00:00|95524.5|95474.5|95491.8|95466.8|95620.5|95574.9|95469.3|95421.4|14148
1653595200000|2022-05-26 20:00:00|95492.1|95467.1|95704.1|95504.1|95704.1|95504.1|95428.8|95329.9|7964
1653598800000|2022-05-26 21:00:00|95704|95504|95444.4|95394.4|95758.8|95558.8|95431.9|95267.5|5489
1653602400000|2022-05-26 22:00:00|95494.8|95294.8|95459.5|95409.5|95604|95434.8|95435.5|95294.8|5321
1653606000000|2022-05-26 23:00:00|95460.1|95410.1|95406.3|95270.2|95505.2|95417.2|95322.1|95215.3|9480
1653609600000|2022-05-27 00:00:00|95407.3|95251.8|95348.6|95298.6|95483.1|95397.1|95335.2|95161.6|18177
1653613200000|2022-05-27 01:00:00|95348.2|95298.2|95073.5|95023.5|95443.3|95356.1|95030.5|94945.7|18609
1653616800000|2022-05-27 02:00:00|95073.2|95023.2|95129.6|95079.6|95207.8|95135|95072.3|95006.5|15762
1653620400000|2022-05-27 03:00:00|95131.4|95081.4|95118.9|95068.9|95177.4|95095.8|95051.4|94999.1|14733
1653624000000|2022-05-27 04:00:00|95120.2|95070.2|95070.5|95020.5|95130|95080|94982.8|94900.3|11349
1653627600000|2022-05-27 05:00:00|95069.8|95019.8|95368.2|95168.2|95368.2|95168.2|94958.3|94920.6|12118
1653631200000|2022-05-27 06:00:00|95356.3|95156.3|95268.5|95243.5|95365.3|95283.5|95134.4|95028.1|16385
1653634800000|2022-05-27 07:00:00|95269.1|95244.1|95155.3|95130.3|95279.1|95254.1|94968.8|94938.3|17663
1653638400000|2022-05-27 08:00:00|95156.8|95131.8|95114|95089|95253|95228|94918.7|94893.7|18517
1653642000000|2022-05-27 09:00:00|95113.6|95088.6|95300.6|95275.6|95302.7|95277.7|95079.4|95054.4|15502
1653645600000|2022-05-27 10:00:00|95300|95275|95351.2|95326.2|95427.4|95402.4|95294.1|95269.1|15631
1653649200000|2022-05-27 11:00:00|95349.1|95324.1|95082.5|95057.5|95458.1|95433.1|95080|95055|16866
1653652800000|2022-05-27 12:00:00|95077.6|95052.6|94953.3|94928.3|95202.3|95163.3|94924.3|94899.3|18955
1653656400000|2022-05-27 13:00:00|94953|94928|94516.6|94491.6|95000.3|94960.1|94425.1|94400.1|20107
1653660000000|2022-05-27 14:00:00|94517.6|94492.6|94929.9|94904.9|94956.9|94931.9|94406.2|94381.2|19796
1653663600000|2022-05-27 15:00:00|94933.3|94908.3|94930|94905|95047.6|95022.6|94825.9|94795.9|18425
1653667200000|2022-05-27 16:00:00|94930.1|94905.1|94989.4|94939.4|95049.6|95013|94887.4|94846.6|13758
1653670800000|2022-05-27 17:00:00|94988|94938|94918.8|94868.8|95002|94955.3|94858.1|94816|12298
1653674400000|2022-05-27 18:00:00|94918.6|94868.6|94756.5|94706.5|94929.2|94888.8|94704.2|94656.7|14192
1653678000000|2022-05-27 19:00:00|94757|94707|94738|94688|94882.9|94792|94715.5|94634.4|9386
1653681600000|2022-05-27 20:00:00|94739|94689|94731.9|94536.2|94815.4|94765.4|94653.7|94518.7|4934
1653854400000|2022-05-29 20:00:00|94695.3|94470.3|94577.4|94359.3|94695.3|94470.3|94573.4|94358.8|34
1653858000000|2022-05-29 21:00:00|94679.8|94454.8|94607.4|94407.4|94716.7|94516.7|94533.8|94333.8|2191
1653861600000|2022-05-29 22:00:00|94640.3|94440.3|94829.3|94682.3|94858.8|94746.3|94594.5|94394.5|7440
1653865200000|2022-05-29 23:00:00|94844.5|94663.1|94617.8|94567.8|94886.7|94772.3|94588.3|94469.1|7739
1653868800000|2022-05-30 00:00:00|94617.7|94567.7|94774.9|94624.1|94806.1|94682.2|94593.5|94469.2|13795
1653872400000|2022-05-30 01:00:00|94771.4|94625.9|94521.4|94362|94867.5|94681.7|94475.1|94305.2|16003
1653876000000|2022-05-30 02:00:00|94521.5|94362.1|94440.2|94390.2|94574.3|94442.7|94316.9|94187.4|14304
1653879600000|2022-05-30 03:00:00|94439.8|94389.8|94433.6|94383.6|94550.1|94486|94417.7|94291.4|11751
1653883200000|2022-05-30 04:00:00|94433.8|94383.8|94355.4|94305.4|94474.5|94424.5|94310.2|94227.1|10755
1653886800000|2022-05-30 05:00:00|94355.6|94305.6|94419.9|94255.5|94444.7|94316.1|94219|94135.6|10580
1653890400000|2022-05-30 06:00:00|94408.7|94267.4|94428.4|94378.4|94430.1|94389.1|94177.2|94136.9|15439
1653894000000|2022-05-30 07:00:00|94428.7|94378.7|94560.5|94510.5|94581.9|94556.9|94220.1|94184.4|17657
1653897600000|2022-05-30 08:00:00|94560.4|94510.4|94303|94278|94677.5|94652.5|94281.5|94246.5|17217
1653901200000|2022-05-30 09:00:00|94303.8|94278.8|94320.9|94295.9|94345.5|94320.5|94154|94129|15822
1653904800000|2022-05-30 10:00:00|94320.7|94295.7|94229|94204|94502.4|94477.4|94220|94183.2|14501
1653908400000|2022-05-30 11:00:00|94229.2|94204.2|94066.7|94041.7|94323.1|94291.9|94054.4|94013.9|14028
1653912000000|2022-05-30 12:00:00|94072.4|94022.4|94258.2|94233.2|94344.6|94319.6|94008.5|93983.5|14974
1653915600000|2022-05-30 13:00:00|94258.5|94233.5|94190.5|94165.5|94272.5|94247.5|94098|94062.3|14464
1653919200000|2022-05-30 14:00:00|94190.9|94165.9|93941.7|93916.7|94294.8|94259.2|93931.3|93906.3|15770
1653922800000|2022-05-30 15:00:00|93940.2|93915.2|93978|93953|94097.7|94067.8|93929.3|93904.3|14059
1653926400000|2022-05-30 16:00:00|93980.4|93955.4|93892.9|93842.9|94042.1|93992.1|93819.1|93781.5|12973
1653930000000|2022-05-30 17:00:00|93892.2|93842.2|93928.5|93878.5|94057.3|93968.7|93853.9|93784.4|8139
1653933600000|2022-05-30 18:00:00|93928.9|93878.9|93933.5|93883.5|94033|93942.8|93871.5|93796.6|8037
1653937200000|2022-05-30 19:00:00|93934.4|93884.4|94009.7|93959.7|94069.8|93981.3|93894.9|93844.9|7585
1653940800000|2022-05-30 20:00:00|94009.5|93959.5|94189.1|93989.1|94276.5|94076.5|93901.8|93701.8|6376
1653944400000|2022-05-30 21:00:00|94263.6|94063.6|94208|94008|94263.6|94063.6|94206.9|94006.9|6
1653948000000|2022-05-30 22:00:00|94213.4|94013.4|94283.4|94083.4|94315.9|94115.9|93982.1|93790.4|11524
1653951600000|2022-05-30 23:00:00|94281.4|94081.4|94192|94032.1|94292.4|94124.7|94092.8|93944.4|13193
1653955200000|2022-05-31 00:00:00|94197.8|94022.1|94564|94419.7|94598.9|94499.5|94082.6|93920.9|18678
1653958800000|2022-05-31 01:00:00|94561.1|94425.5|94395|94345|94729.7|94617.5|94382.7|94273|18541
1653962400000|2022-05-31 02:00:00|94395.1|94345.1|94288.8|94238.8|94476.3|94385.7|94284.3|94150.6|13669
1653966000000|2022-05-31 03:00:00|94288.5|94238.5|94290.9|94240.9|94385.1|94322.8|94254.2|94141.2|11693
1653969600000|2022-05-31 04:00:00|94291.4|94241.4|94334.7|94284.7|94360|94310|94271.8|94150.2|9691
1653973200000|2022-05-31 05:00:00|94334.5|94284.5|94161.5|94136.5|94334.5|94284.5|94091.9|94041.9|11746
1653976800000|2022-05-31 06:00:00|94160.7|94135.7|94625.2|94600.2|94625.2|94600.2|94131.7|94092.2|18668
1653980400000|2022-05-31 07:00:00|94629.5|94604.5|94641.2|94591.2|94707.9|94669.8|94388.6|94363.6|19034
1653984000000|2022-05-31 08:00:00|94642.2|94592.2|94153.8|94103.8|94645|94595|93954.1|93929.1|19257
1653987600000|2022-05-31 09:00:00|94155.6|94105.6|94318.3|94293.3|94336|94311|94066.5|94041.5|18769
1653991200000|2022-05-31 10:00:00|94320|94295|94396|94371|94480.3|94455.3|94175.2|94150.2|18299
1653994800000|2022-05-31 11:00:00|94395.8|94370.8|94179.8|94154.8|94422.7|94397.7|94170.9|94145.9|19205
1653998400000|2022-05-31 12:00:00|94178.7|94153.7|94512.2|94487.2|94538.4|94513.4|94143.1|94118.1|20267
1654002000000|2022-05-31 13:00:00|94509.8|94484.8|94206.4|94181.4|94517.5|94492.5|94166|94141|21436
1654005600000|2022-05-31 14:00:00|94208|94183|94022.2|93997.2|94411.9|94386.9|93898.4|93873.4|23276
1654009200000|2022-05-31 15:00:00|94021.7|93996.7|93640.4|93615.4|94046.8|94014.4|93531.1|93471.4|20790
1654012800000|2022-05-31 16:00:00|93640.2|93615.2|93645.6|93620.6|93838|93813|93528.2|93490.3|18971
1654016400000|2022-05-31 17:00:00|93646|93621|93688.8|93663.8|93765.4|93740.4|93614.8|93577.2|16528
1654020000000|2022-05-31 18:00:00|93688.6|93663.6|93822.8|93797.8|93887.6|93853.6|93655.9|93629.2|18183
1654023600000|2022-05-31 19:00:00|93823.1|93798.1|93784.3|93734.3|93926.4|93894.3|93644.2|93457.5|17740
1654027200000|2022-05-31 20:00:00|93767.6|93717.6|93815.1|93615.1|94006|93817.6|93722.3|93581.9|10393
1654030800000|2022-05-31 21:00:00|93847.8|93647.8|93891.1|93691.1|93918.5|93718.5|93785.7|93585.7|1328
1654034400000|2022-05-31 22:00:00|93881.1|93681.1|93780.2|93582|93886.3|93696.1|93704.9|93572.1|9452
1654038000000|2022-05-31 23:00:00|93780.1|93580.7|93766.1|93620.7|93835.5|93694.2|93669|93566.2|10233
1654041600000|2022-06-01 00:00:00|93766.2|93620.8|93757.3|93707.3|93848.4|93728.7|93665.3|93491.5|18285
1654045200000|2022-06-01 01:00:00|93757.5|93707.5|93861.1|93811.1|93990.3|93904.4|93692.2|93614.8|17789
1654048800000|2022-06-01 02:00:00|93861.8|93811.8|93882.6|93832.6|93954.8|93869.7|93806.9|93727.7|14502
1654052400000|2022-06-01 03:00:00|93882.2|93832.2|93861.2|93811.2|93934.2|93845.1|93813.8|93725.7|14016
1654056000000|2022-06-01 04:00:00|93861.3|93811.3|94019.5|93969.5|94126.8|94041.7|93855.2|93775.1|17015
1654059600000|2022-06-01 05:00:00|94020.1|93970.1|94134.3|94084.3|94162.5|94112.5|93977.4|93872.2|16436
1654063200000|2022-06-01 06:00:00|94134.1|94084.1|93898.8|93873.8|94166.6|94103.6|93840.9|93815.9|18382
1654066800000|2022-06-01 07:00:00|93898.6|93873.6|93706.8|93656.8|93908.6|93883.6|93643.2|93574.4|19729
1654070400000|2022-06-01 08:00:00|93714.6|93664.6|93884|93859|93899.4|93874.4|93588.1|93545.3|19402
1654074000000|2022-06-01 09:00:00|93883.5|93858.5|93750.2|93725.2|93949.1|93924.1|93750.1|93725.1|15393
1654077600000|2022-06-01 10:00:00|93748.6|93723.6|93711|93686|93869|93844|93691|93666|15304
1654081200000|2022-06-01 11:00:00|93712.8|93687.8|93817.7|93792.7|93916.9|93891.9|93710.4|93683.5|16659
1654084800000|2022-06-01 12:00:00|93817.2|93792.2|93610.5|93585.5|93855|93822.8|93539.9|93502|19372
1654088400000|2022-06-01 13:00:00|93610.7|93585.7|93784.9|93734.9|93849.5|93809.6|93465.9|93440.9|20489
1654092000000|2022-06-01 14:00:00|93800.3|93750.3|94384.3|94359.3|94627|94577|93781.3|93671.5|23423
1654095600000|2022-06-01 15:00:00|94387.7|94362.7|94844.1|94819.1|95081.9|95018|94384.7|94359.7|21349
1654099200000|2022-06-01 16:00:00|94844|94819|94763.2|94738.2|94913|94882.5|94663.5|94626.7|18830
1654102800000|2022-06-01 17:00:00|94763|94738|94605.3|94580.3|94784.8|94759.8|94586.2|94561.2|17423
1654106400000|2022-06-01 18:00:00|94605.5|94580.5|94568.2|94543.2|94723.6|94698.6|94532.9|94507.9|18380
1654110000000|2022-06-01 19:00:00|94568.3|94543.3|94793.6|94743.6|94864.9|94766.6|94461.3|94436.3|16048
1654113600000|2022-06-01 20:00:00|94795.7|94745.7|94916.9|94716.9|94928|94841.2|94744.5|94544.5|10494
1654117200000|2022-06-01 21:00:00|94913.2|94713.2|94733.3|94533.3|94922.8|94722.8|94720.4|94520.4|1118
1654120800000|2022-06-01 22:00:00|94759.1|94559.1|94884.5|94748.5|94947.4|94826|94714.3|94514.3|8550
1654124400000|2022-06-01 23:00:00|94888.4|94739.6|94920.3|94745.1|94958.5|94847|94790.7|94673.5|11350
1654128000000|2022-06-02 00:00:00|94929.1|94745|94913.8|94863.8|95491.7|95291.7|94900.7|94745|16765
1654131600000|2022-06-02 01:00:00|94913.4|94863.4|95026.5|94976.5|95144.5|95057.4|94902.1|94851.7|15180
1654135200000|2022-06-02 02:00:00|95026.6|94976.6|95086.9|95036.9|95140.8|95090.8|94986.6|94904.8|15010
1654138800000|2022-06-02 03:00:00|95086.7|95036.7|95065.8|95015.8|95124.5|95061.6|95025.8|94958.3|15779
1654142400000|2022-06-02 04:00:00|95065.7|95015.7|95022.5|94972.5|95089.5|95042.1|95004.6|94958.5|10056
1654146000000|2022-06-02 05:00:00|95019.8|94969.8|95130.7|95080.7|95202.8|95161.2|94992.5|94943.7|11152
1654149600000|2022-06-02 06:00:00|95129.3|95079.3|94656|94631|95130.2|95089.3|94599.9|94574.9|15900
1654153200000|2022-06-02 07:00:00|94656.5|94631.5|94666.6|94641.6|94683.5|94646.9|94499|94474|17515
1654156800000|2022-06-02 08:00:00|94666.1|94641.1|94694|94669|94729.3|94695.8|94542.9|94513.9|14724
1654160400000|2022-06-02 09:00:00|94696.3|94671.3|94706.8|94681.8|94785.8|94755.3|94663|94638|12327
1654164000000|2022-06-02 10:00:00|94707.1|94682.1|94613.8|94588.8|94841.9|94816.6|94515.4|94490.4|13250
1654167600000|2022-06-02 11:00:00|94614.3|94589.3|94626.6|94601.6|94769.1|94744.1|94606.7|94574.4|14761
1654171200000|2022-06-02 12:00:00|94631.4|94606.4|94399.4|94374.4|94757.8|94719.3|94260.3|94228.2|19583
1654174800000|2022-06-02 13:00:00|94398.1|94373.1|94517.9|94467.9|94595.6|94570.6|94348.4|94323.4|20802
1654178400000|2022-06-02 14:00:00|94517.8|94467.8|94250.4|94225.4|94583.2|94548.4|94130.8|94091.1|21351
1654182000000|2022-06-02 15:00:00|94251.1|94226.1|93986.4|93961.4|94254.6|94229.6|93810.9|93774.6|18176
1654185600000|2022-06-02 16:00:00|93986.5|93961.5|93803.5|93778.5|94006.4|93974.1|93761.9|93725.4|16078
1654189200000|2022-06-02 17:00:00|93803.3|93778.3|93803.1|93778.1|93953.3|93897.8|93717.2|93673|15212
1654192800000|2022-06-02 18:00:00|93803.7|93778.7|93859|93834|93888.6|93847.8|93653.6|93616.2|13436
1654196400000|2022-06-02 19:00:00|93859.1|93834.1|93721.9|93696.9|93873.9|93838.4|93714.4|93674.3|14244
1654200000000|2022-06-02 20:00:00|93722.1|93697.1|93813.4|93613.4|93994.2|93794.2|93649.3|93465.3|9027
1654203600000|2022-06-02 21:00:00|93837|93637|93898.4|93698.4|94002.2|93802.2|93788.1|93618.9|1206
1654207200000|2022-06-02 22:00:00|93898.9|93698.9|93799.7|93605.4|93934.2|93734.2|93708.9|93553.5|7059
1654210800000|2022-06-02 23:00:00|93800|93605|93753.2|93607.1|93808.1|93681.2|93693|93572.1|9178
1654214400000|2022-06-03 00:00:00|93750.9|93607.9|93625.5|93575.5|93807.4|93701.9|93562.4|93486|14040
1654218000000|2022-06-03 01:00:00|93625.4|93575.4|93679.5|93537.5|93746.5|93646.4|93617.8|93504|12424
1654221600000|2022-06-03 02:00:00|93680|93538.1|93719.4|93669.4|93741.6|93691.6|93571.6|93480.8|9968
1654225200000|2022-06-03 03:00:00|93718.6|93668.6|93789.9|93660.2|93809.7|93718.7|93660.4|93610.4|10134
1654228800000|2022-06-03 04:00:00|93794.7|93659.2|93813.3|93763.3|93845.8|93763.3|93736.7|93643.2|8367
1654232400000|2022-06-03 05:00:00|93809.7|93759.7|93782.5|93732.5|93857.3|93807.3|93722|93672|9735
1654236000000|2022-06-03 06:00:00|93781.8|93731.8|93878.1|93853.1|93909.9|93872.1|93748.9|93698.9|12617
1654239600000|2022-06-03 07:00:00|93877.9|93852.9|94028.4|93828.4|94047.2|93950.6|93783.1|93746.2|14217
1654243200000|2022-06-03 08:00:00|94034.9|93834.9|93967.6|93942.6|94042.7|93958.1|93815.9|93786.5|13889
1654246800000|2022-06-03 09:00:00|93969.2|93944.2|94083.7|94058.7|94248.7|94223.7|93941.9|93916.9|12165
1654250400000|2022-06-03 10:00:00|94084|94059|94061.8|94036.8|94158.2|94130.8|94014.1|93988.7|13006
1654254000000|2022-06-03 11:00:00|94060.8|94035.8|94211.3|94186.3|94224.9|94199.9|94023.2|93998.2|14273
1654257600000|2022-06-03 12:00:00|94212.3|94187.3|94436.3|94411.3|94584.5|94545.3|94043.5|94000.2|20431
1654261200000|2022-06-03 13:00:00|94437.8|94412.8|94259|94209|94491.6|94466.6|94150.1|94125.1|20860
1654264800000|2022-06-03 14:00:00|94261.4|94211.4|94379.9|94354.9|94438.1|94413.1|94161.4|94128.3|20192
1654268400000|2022-06-03 15:00:00|94382.1|94357.1|94529.9|94504.9|94538.8|94513|94342.3|94307.8|14830
1654272000000|2022-06-03 16:00:00|94530.4|94505.4|94304.1|94279.1|94555.7|94522.7|94301|94259.5|13583
1654275600000|2022-06-03 17:00:00|94303.9|94278.9|94462.8|94437.8|94499.8|94463.8|94285.1|94247.4|10700
1654279200000|2022-06-03 18:00:00|94462.6|94437.6|94413.9|94388.9|94551.5|94526.5|94390.6|94361.3|11676
1654282800000|2022-06-03 19:00:00|94413.6|94388.6|94382.6|94332.6|94508.3|94465.4|94298.5|94238.4|11458
1654286400000|2022-06-03 20:00:00|94379.9|94329.9|94424.1|94246.2|94520.5|94391|94340.4|94230|6989
1654459200000|2022-06-05 20:00:00|94457.2|94232.2|94452.5|94227.5|94515.3|94290.3|94435.9|94210.9|80
1654462800000|2022-06-05 21:00:00|94436.6|94211.6|94429.4|94229.4|94518.8|94307.8|94381.6|94181.6|914
1654466400000|2022-06-05 22:00:00|94426.8|94226.8|94421.8|94221.8|94510.7|94310.7|94386.4|94186.4|10493
1654470000000|2022-06-05 23:00:00|94420.5|94220.5|94450|94250|94470.3|94276.5|94362.8|94162.8|18292
1654473600000|2022-06-06 00:00:00|94449.9|94249.9|94508.3|94324.5|94522.6|94359.7|94251.9|94109.9|16199
1654477200000|2022-06-06 01:00:00|94509.1|94324.9|94487.6|94325.6|94645.5|94567.6|94405.7|94258.4|19146
1654480800000|2022-06-06 02:00:00|94485.2|94332.1|94342.1|94292.1|94501.2|94378.9|94303.8|94196.3|12317
1654484400000|2022-06-06 03:00:00|94341.8|94291.8|94364.4|94214.9|94402.3|94309.5|94302.5|94190.7|11067
1654488000000|2022-06-06 04:00:00|94364.2|94214.3|94321.3|94271.3|94423.7|94335|94316.3|94196.2|8841
1654491600000|2022-06-06 05:00:00|94321.4|94271.4|94211.7|94161.7|94322.4|94272.4|94083.9|94042|10661
1654495200000|2022-06-06 06:00:00|94212.5|94162.5|94259.4|94234.4|94333|94308|94142.1|94117.1|14224
1654498800000|2022-06-06 07:00:00|94259.7|94234.7|93971.3|93946.3|94275.7|94250.7|93951.7|93912.1|17402
1654502400000|2022-06-06 08:00:00|93970.7|93945.7|93849.2|93824.2|94035.4|94010.4|93826|93801|16123
1654506000000|2022-06-06 09:00:00|93848.6|93823.6|93908.7|93883.7|94033.6|94008.6|93835.4|93810.4|13325
1654509600000|2022-06-06 10:00:00|93908.6|93883.6|94039.5|94014.5|94126.4|94101.4|93905.5|93880.5|12449
1654513200000|2022-06-06 11:00:00|94040.1|94015.1|94008.4|93983.4|94057.6|94032.6|93951.4|93926.4|11784
1654516800000|2022-06-06 12:00:00|94008.6|93983.6|93892.5|93867.5|94149.5|94124.5|93886|93861|13839
1654520400000|2022-06-06 13:00:00|93892.2|93867.2|93846.8|93821.8|93943.4|93918.4|93775.1|93750.1|16282
1654524000000|2022-06-06 14:00:00|93847.4|93822.4|93857.3|93832.3|94102.2|94077.2|93719.2|93694.2|19959
1654527600000|2022-06-06 15:00:00|93856.4|93831.4|94137.8|94112.8|94283.6|94256.2|93809.8|93759.8|18675
1654531200000|2022-06-06 16:00:00|94136.9|94111.9|94192.1|94167.1|94278|94242.1|94093.9|94056.3|15244
1654534800000|2022-06-06 17:00:00|94192.2|94167.2|94139.1|94114.1|94250|94225|94080.4|94049.5|12483
1654538400000|2022-06-06 18:00:00|94140.4|94115.4|94301.8|94276.8|94410|94369.6|94135.5|94110.5|17766
1654542000000|2022-06-06 19:00:00|94301.7|94276.7|94319.5|94294.5|94371.1|94337.8|94280.7|94255.7|14093
1654545600000|2022-06-06 20:00:00|94323.5|94298.5|94316.5|94178.3|94364|94318.7|94202.3|94091.5|9329
1654549200000|2022-06-06 21:00:00|94318.8|94129.6|94187.4|93987.4|94318.8|94129.6|94079.2|93879.2|3744
1654552800000|2022-06-06 22:00:00|94219.6|94019.6|94264.3|94214.3|94387.4|94248.1|94173|93973|12312
1654556400000|2022-06-06 23:00:00|94264.7|94214.7|94338.8|94288.8|94418.9|94339|94253.8|94156|16558
1654560000000|2022-06-07 00:00:00|94331.6|94281.6|94422.9|94372.9|94463.1|94413.1|94283.5|94189.9|17151
1654563600000|2022-06-07 01:00:00|94423|94373|94522.9|94472.9|94533.6|94483.6|94396.2|94346.2|20762
1654567200000|2022-06-07 02:00:00|94520.3|94470.3|94531.1|94481.1|94636|94586|94482.5|94432.5|17246
1654570800000|2022-06-07 03:00:00|94529.2|94479.2|94453.1|94403.1|94588.5|94508.8|94415.9|94365.9|16777
1654574400000|2022-06-07 04:00:00|94453.4|94403.4|94403.2|94353.2|94485.1|94435.1|94196.4|94092.7|18104
1654578000000|2022-06-07 05:00:00|94397.6|94347.6|94594|94544|94629.2|94579.2|94389|94339|19494
1654581600000|2022-06-07 06:00:00|94594.2|94544.2|94740.4|94715.4|94879.6|94848.7|94530.2|94480.2|21752
1654585200000|2022-06-07 07:00:00|94735.5|94710.5|94845.2|94820.2|94921.5|94896.5|94641|94616|21637
1654588800000|2022-06-07 08:00:00|94846.4|94821.4|94971.2|94946.2|94977.1|94952.1|94541.9|94506.8|17301
1654592400000|2022-06-07 09:00:00|94970.5|94945.5|94970.3|94945.3|95029|94993.6|94767.6|94723.1|14811
1654596000000|2022-06-07 10:00:00|94970.6|94945.6|95076.5|95051.5|95082.8|95055.1|94899.9|94862.1|15302
1654599600000|2022-06-07 11:00:00|95077.5|95052.5|95343.9|95318.9|95429.1|95404.1|95066.5|95041.5|17630
1654603200000|2022-06-07 12:00:00|95345.4|95320.4|95675.5|95625.5|95758.4|95732.3|95328.5|95303.5|18583
1654606800000|2022-06-07 13:00:00|95676.1|95626.1|95118.1|95093.1|95763.1|95694.9|95059.3|95034.3|20946
1654610400000|2022-06-07 14:00:00|95118|95093|94874.9|94849.9|95343.9|95318.9|94745.5|94709.1|22091
1654614000000|2022-06-07 15:00:00|94873.5|94848.5|94795.9|94770.9|94948.9|94903.2|94703.4|94678.4|19713
1654617600000|2022-06-07 16:00:00|94796.1|94771.1|94768.4|94743.4|95011.8|94864.9|94743.1|94697.4|14355
1654621200000|2022-06-07 17:00:00|94768.8|94743.8|94833.6|94783.6|94936.2|94886.2|94735.6|94705.1|14491
1654624800000|2022-06-07 18:00:00|94833.5|94783.5|94569.4|94544.4|94847.2|94808.4|94521.8|94484.8|13637
1654628400000|2022-06-07 19:00:00|94568.8|94543.8|94496.6|94446.6|94608.2|94543.8|94461.7|94417.7|12761
1654632000000|2022-06-07 20:00:00|94496.7|94446.7|94651.9|94451.9|94854.8|94654.8|94490.2|94420|7321
1654635600000|2022-06-07 21:00:00|94653.5|94453.5|94655.5|94455.5|94655.5|94455.5|94653.5|94453.5|2
1654639200000|2022-06-07 22:00:00|94755.5|94555.5|94652.9|94452.9|94880.3|94680.3|94625.8|94440.2|4778
1654642800000|2022-06-07 23:00:00|94652.7|94452.7|94671.6|94621.6|94779.5|94633.3|94583.7|94437|12207
1654646400000|2022-06-08 00:00:00|94725.3|94569.3|94770.5|94720.5|94840.4|94732.6|94686.3|94508.2|15562
1654650000000|2022-06-08 01:00:00|94770.6|94720.6|94847.5|94797.5|94897.1|94827.2|94765.9|94687.6|18526
1654653600000|2022-06-08 02:00:00|94847.9|94797.9|94804.4|94754.4|94852.8|94802.8|94730.9|94680.9|15669
1654657200000|2022-06-08 03:00:00|94804|94754|94930.6|94880.6|95081.2|94988.5|94790.9|94740.9|15404
1654660800000|2022-06-08 04:00:00|94928.4|94878.4|94950.6|94900.6|94989.3|94926.6|94900.4|94845.1|12338
1654664400000|2022-06-08 05:00:00|94950.9|94900.9|94931.5|94881.5|95031.5|94955.3|94873.5|94806.1|11143
1654668000000|2022-06-08 06:00:00|94978.7|94843|94845.3|94820.3|94996.4|94921|94795|94770|16043
1654671600000|2022-06-08 07:00:00|94845.4|94820.4|94766.4|94716.4|94921|94896|94712.1|94687.1|19431
1654675200000|2022-06-08 08:00:00|94753.2|94728.2|94962.3|94937.3|95135.9|95110.9|94739.7|94714.2|19581
1654678800000|2022-06-08 09:00:00|94961.2|94936.2|94774.4|94749.4|95179.4|95154.4|94699|94674|17175
1654682400000|2022-06-08 10:00:00|94774.7|94749.7|94695.2|94670.2|94805|94780|94507.4|94482.4|17507
1654686000000|2022-06-08 11:00:00|94695.6|94670.6|94382.2|94357.2|94720|94695|94372|94347|17567
1654689600000|2022-06-08 12:00:00|94386.1|94361.1|94542.1|94517.1|94687.3|94662.3|94344.2|94319.2|18026
1654693200000|2022-06-08 13:00:00|94541.4|94516.4|94439.3|94414.3|94636.2|94611.2|94360.7|94335.7|19294
1654696800000|2022-06-08 14:00:00|94439.2|94414.2|94493.9|94468.9|94651.1|94626.1|94431.1|94406.1|20516
1654700400000|2022-06-08 15:00:00|94491|94466|94316.1|94291.1|94548.2|94523.2|94235.4|94198.2|19023
1654704000000|2022-06-08 16:00:00|94319.2|94294.2|94473.1|94423.1|94546.2|94511.7|94307.1|94273.5|14425
1654707600000|2022-06-08 17:00:00|94473.2|94423.2|94598.2|94573.2|94666.2|94627.5|94450.7|94409.7|13436
1654711200000|2022-06-08 18:00:00|94597.4|94572.4|94783.6|94758.6|94896.2|94856.9|94590.9|94553.1|15121
1654714800000|2022-06-08 19:00:00|94783.5|94758.5|94743.3|94693.3|94841|94806.3|94645.2|94595.7|13478
1654718400000|2022-06-08 20:00:00|94740.4|94690.4|94777.3|94603|94817.2|94728.8|94707.3|94574.6|7231
1654722000000|2022-06-08 21:00:00|94825.2|94625.2|94841.1|94641.1|94871.4|94671.4|94772.7|94572.7|2710
1654725600000|2022-06-08 22:00:00|94838|94638|94719.2|94669.2|94851.3|94702.8|94714.1|94603.7|12901
1654729200000|2022-06-08 23:00:00|94763.6|94625.9|94772.7|94722.7|94880.2|94762.4|94710.9|94609.8|11883
1654732800000|2022-06-09 00:00:00|94776.4|94726.4|94925.1|94875.1|95003.8|94915.8|94776.4|94683.2|16490
1654736400000|2022-06-09 01:00:00|94923.8|94873.8|94942.8|94892.8|94970.4|94900.7|94859.3|94776.6|13210
1654740000000|2022-06-09 02:00:00|94943.7|94893.7|94830.3|94780.3|94992.2|94909.1|94822.4|94758|12791
1654743600000|2022-06-09 03:00:00|94830.4|94780.4|94759.2|94709.2|94887.4|94809.4|94698.8|94613.4|12482
1654747200000|2022-06-09 04:00:00|94759|94709|94783.9|94733.9|94811.7|94737.9|94730.6|94646.8|10630
1654750800000|2022-06-09 05:00:00|94784.3|94734.3|94880.4|94830.4|94894|94844|94750.5|94700.5|13071
1654754400000|2022-06-09 06:00:00|94879.3|94829.3|94901.8|94876.8|94992.5|94967.5|94852.9|94817.3|16955
1654758000000|2022-06-09 07:00:00|94901.9|94876.9|95135.3|95110.3|95155.1|95130.1|94783|94758|19524
1654761600000|2022-06-09 08:00:00|95134.1|95109.1|94833.1|94808.1|95224.5|95199.5|94753.6|94728.6|18567
1654765200000|2022-06-09 09:00:00|94831.4|94806.4|94851.6|94826.6|94959.7|94934.7|94782.8|94757.8|14851
1654768800000|2022-06-09 10:00:00|94851.4|94826.4|94891.6|94866.6|94948.7|94923.7|94708.7|94683.7|16545
1654772400000|2022-06-09 11:00:00|94891.8|94866.8|94748.6|94723.6|95187|95068.7|94635.2|94485.6|20065
1654776000000|2022-06-09 12:00:00|94747.6|94722.6|94918|94893|95030.5|95005.5|94647.4|94580.7|25174
1654779600000|2022-06-09 13:00:00|94918.1|94893.1|95066.1|95041.1|95310.8|95285.8|94861.4|94836.4|24605
1654783200000|2022-06-09 14:00:00|95068.9|95043.9|95546.1|95521.1|95586.4|95561.4|95050.6|95025.6|22752
1654786800000|2022-06-09 15:00:00|95546.5|95521.5|95552|95527|95692.3|95667.3|95430.9|95405.9|20636
1654790400000|2022-06-09 16:00:00|95552.4|95527.4|95563|95538|95790.3|95762.4|95477.5|95452.5|18742
1654794000000|2022-06-09 17:00:00|95564.5|95539.5|95644.2|95619.2|95795.2|95754.8|95468|95443|19714
1654797600000|2022-06-09 18:00:00|95641.7|95616.7|95876.6|95851.6|95898.3|95873.3|95579.3|95554.3|17695
1654801200000|2022-06-09 19:00:00|95877.3|95852.3|96081.8|96056.8|96128.4|96082.1|95860.4|95826.7|14205
1654804800000|2022-06-09 20:00:00|96081.5|96056.5|96096.7|95896.7|96111.8|96070.5|95939.3|95819.6|8391
1654808400000|2022-06-09 21:00:00|96099.6|95899.6|96073.5|95873.5|96143|95943|96035.2|95835.2|5993
1654812000000|2022-06-09 22:00:00|96075.3|95875.3|96017.6|95887.5|96101.9|95940.7|95958.2|95781.8|9980
1654815600000|2022-06-09 23:00:00|96023.9|95870.5|95957.6|95820.7|96066.6|95957.8|95844.6|95773.1|23456
1654819200000|2022-06-10 00:00:00|95950.6|95813.2|95944.7|95894.7|96110.4|96033.6|95874.9|95791.9|15298
1654822800000|2022-06-10 01:00:00|95944.8|95894.8|95956.2|95906.2|96031.6|95981.6|95940.4|95890.4|13422
1654826400000|2022-06-10 02:00:00|95956.4|95906.4|95901.3|95851.3|95967.4|95917.4|95866.7|95816.7|13399
1654830000000|2022-06-10 03:00:00|95901.5|95851.5|95816.6|95766.6|95906.2|95856.2|95795|95730.4|10322
1654833600000|2022-06-10 04:00:00|95817.8|95767.8|95815.3|95765.3|95849.8|95799.8|95802.3|95752.3|9157
1654837200000|2022-06-10 05:00:00|95815.6|95765.6|95748.3|95548.3|95842.1|95765.6|95513.4|95457.8|13420
1654840800000|2022-06-10 06:00:00|95738.5|95538.5|95701.5|95676.5|95788.4|95763.4|95571.5|95437.5|16911
1654844400000|2022-06-10 07:00:00|95701.3|95676.3|95740.4|95715.4|95775.2|95750.2|95578|95553|21221
1654848000000|2022-06-10 08:00:00|95742.6|95717.6|95781.4|95756.4|95905.2|95880.2|95578.3|95553.3|18254
1654851600000|2022-06-10 09:00:00|95781.2|95756.2|95695.5|95670.5|95889.8|95864.8|95620.9|95595.9|17848
1654855200000|2022-06-10 10:00:00|95695.8|95670.8|95745.9|95720.9|95852.3|95827.3|95591.8|95566.8|17172
1654858800000|2022-06-10 11:00:00|95745.7|95720.7|96053.9|96028.9|96063.3|96038.3|95739.7|95714.7|15878
1654862400000|2022-06-10 12:00:00|96048.1|96023.1|96708.2|96683.2|96738.7|96713.7|95790.4|95732.2|22695
1654866000000|2022-06-10 13:00:00|96705.5|96680.5|96701.8|96676.8|96773|96748|96325.9|96300.9|24820
1654869600000|2022-06-10 14:00:00|96702.7|96677.7|96747.4|96722.4|96922.1|96897.1|96623.2|96598.2|24254
1654873200000|2022-06-10 15:00:00|96746|96721|96810.3|96785.3|96956.3|96915|96602.9|96577.9|21627
1654876800000|2022-06-10 16:00:00|96809.7|96784.7|96965.5|96915.5|97028.1|96990.4|96741|96706.5|18504
1654880400000|2022-06-10 17:00:00|96962.3|96912.3|96953.7|96928.7|97019.1|96994.1|96785.8|96760.8|15788
1654884000000|2022-06-10 18:00:00|96953.8|96928.8|96945.8|96920.8|97036.5|97011.5|96851.9|96814.7|16903
1654887600000|2022-06-10 19:00:00|96947.8|96922.8|96991.7|96966.7|97000.9|96972.8|96845.7|96766.4|16858
1654891200000|2022-06-10 20:00:00|96993.6|96968.6|97153.6|96953.6|97232.5|97109.2|96982.1|96899.7|8807
1655064000000|2022-06-12 20:00:00|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|97149.5|96929.5|1
1655067600000|2022-06-12 21:00:00|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|97139.5|96939.5|1
1655071200000|2022-06-12 22:00:00|97034.4|96834.4|97480.4|97280.4|97495.8|97356.3|97034.4|96834.4|7220
1655074800000|2022-06-12 23:00:00|97473.9|97295|97874.4|97747.4|97939.2|97818.4|97407|97210.3|15279
1655078400000|2022-06-13 00:00:00|97832|97782|97719.2|97669.2|97887.6|97791.4|97538.1|97441.6|16451
1655082000000|2022-06-13 01:00:00|97715.6|97665.6|97893.4|97843.4|97953.9|97903.9|97703.1|97653.1|20161
1655085600000|2022-06-13 02:00:00|97894.4|97844.4|97780.6|97730.6|97902|97852|97743.5|97693.5|16994
1655089200000|2022-06-13 03:00:00|97782.7|97732.7|97778.4|97728.4|97829.2|97779.2|97725.8|97675.8|14259
1655092800000|2022-06-13 04:00:00|97779.7|97729.7|97737|97687|97829.2|97779.2|97729.6|97679.6|14058
1655096400000|2022-06-13 05:00:00|97736.7|97686.7|97670.8|97522.2|97791|97718.1|97620.9|97499.2|12500
1655100000000|2022-06-13 06:00:00|97679|97513.9|97930.9|97905.9|97958.8|97933.8|97591.3|97500.8|20448
1655103600000|2022-06-13 07:00:00|97932.8|97907.8|98140.7|98115.7|98301.3|98266.9|97582.2|97557.2|20562
1655107200000|2022-06-13 08:00:00|98140.8|98115.8|98086.8|98061.8|98373.5|98348.5|98020|97995|22847
1655110800000|2022-06-13 09:00:00|98087.7|98062.7|98293.8|98268.8|98331.2|98306.2|98082|98057|19772
1655114400000|2022-06-13 10:00:00|98293.3|98268.3|98308.9|98283.9|98396.5|98371.5|98240.8|98215.8|18657
1655118000000|2022-06-13 11:00:00|98310.2|98285.2|98771.3|98746.3|98816.9|98791.9|98286.9|98261.9|20537
1655121600000|2022-06-13 12:00:00|98770.5|98745.5|98673.8|98648.8|98772.9|98747.9|98488|98463|23167
1655125200000|2022-06-13 13:00:00|98673|98648|98718|98693|98807.9|98782.9|98335.8|98310.8|21329
1655128800000|2022-06-13 14:00:00|98717.7|98692.7|99153.3|99128.3|99154.4|99129.4|98650.1|98625.1|23555
1655132400000|2022-06-13 15:00:00|99153.9|99128.9|98923.3|98898.3|99242|99217|98911.1|98873.5|22954
1655136000000|2022-06-13 16:00:00|98921.3|98896.3|98894.2|98869.2|98950.6|98925.6|98638|98610.9|20885
1655139600000|2022-06-13 17:00:00|98895.5|98870.5|98817|98792|99006.4|98981.4|98664.3|98626.8|18799
1655143200000|2022-06-13 18:00:00|98817.3|98792.3|99034.2|99009.2|99144.6|99103.1|98806.5|98769.8|17873
1655146800000|2022-06-13 19:00:00|99036|99011|99124.9|99074.9|99293.9|99201.2|98688.5|98488.5|25060
1655150400000|2022-06-13 20:00:00|99123.3|99073.3|99151.6|98951.6|99256.1|99176.6|99061.5|98861.5|14670
1655154000000|2022-06-13 21:00:00|99179.6|98979.6|99193|98993|99267.4|99067.4|99077.1|98877.1|1602
1655157600000|2022-06-13 22:00:00|99211.5|99011.5|99227.9|99027.9|99244.3|99053.9|99145.2|98945.2|8762
1655161200000|2022-06-13 23:00:00|99229.3|99029.3|99120.1|99070.1|99248.9|99123.3|99083.9|98977.8|14658
1655164800000|2022-06-14 00:00:00|99131.3|99081.3|99046.5|98996.5|99368.7|99249.6|98968.2|98881.4|17714
1655168400000|2022-06-14 01:00:00|99048.5|98998.5|99278.9|99228.9|99353.8|99261.9|99000.7|98941.7|17138
1655172000000|2022-06-14 02:00:00|99292.6|99242.6|99097.5|99047.5|99340.9|99253.1|99071.4|99008.9|14355
1655175600000|2022-06-14 03:00:00|99098.6|99048.6|98927.1|98877.1|99139.1|99075.4|98913.6|98823.7|16175
1655179200000|2022-06-14 04:00:00|98927.7|98877.7|98913.3|98863.3|98981.3|98913.4|98706.4|98627.1|13805
1655182800000|2022-06-14 05:00:00|98915.3|98865.3|98644.9|98508.7|98972.1|98908.7|98580.8|98429.2|10881
1655186400000|2022-06-14 06:00:00|98587.9|98537.9|98689.4|98664.4|98816.7|98791.7|98492.3|98350.8|18762
1655190000000|2022-06-14 07:00:00|98690.6|98665.6|98674.6|98649.6|98757.6|98732.6|98502.4|98477.4|22690
1655193600000|2022-06-14 08:00:00|98674.2|98649.2|99003.4|98978.4|99093.1|99068.1|98635.9|98509.2|22789
1655197200000|2022-06-14 09:00:00|99000.5|98975.5|99417|99392|99478.6|99453.6|98965.2|98940.2|21931
1655200800000|2022-06-14 10:00:00|99417.6|99392.6|99587.8|99562.8|99675.7|99650.7|99365.2|99340.2|20936
1655204400000|2022-06-14 11:00:00|99587.2|99562.2|99523|99498|99714.1|99689.1|99313|99288|20912
1655208000000|2022-06-14 12:00:00|99522.1|99497.1|99325.3|99300.3|99546.1|99499.3|99010.6|98935.8|22642
1655211600000|2022-06-14 13:00:00|99320.8|99295.8|99661.7|99636.7|99892.5|99867.5|99189.8|99164.8|23844
1655215200000|2022-06-14 14:00:00|99663.1|99638.1|99945.9|99920.9|99979.2|99954.2|99588|99563|24237
1655218800000|2022-06-14 15:00:00|99945.7|99920.7|99983.1|99958.1|100102|100074.4|99821.3|99781.5|23275
1655222400000|2022-06-14 16:00:00|99980.9|99955.9|100238.9|100213.9|100317.5|100292.5|99980.9|99955.9|21102
1655226000000|2022-06-14 17:00:00|100239.3|100214.3|100224.5|100199.5|100261.1|100236.1|99839.7|99804.7|19969
1655229600000|2022-06-14 18:00:00|100224.4|100199.4|100389.8|100364.8|100449.5|100424.5|100094|100069|18338
1655233200000|2022-06-14 19:00:00|100391.3|100366.3|100346.9|100296.9|100607.7|100582.7|100266.5|100216.5|19447
1655236800000|2022-06-14 20:00:00|100346.8|100296.8|100256.5|100097|100361|100311.5|100164.8|100025.3|10627
1655240400000|2022-06-14 21:00:00|100282.6|100084.3|100397.6|100197.6|100591.3|100391.3|100271.8|100071.8|1529
1655244000000|2022-06-14 22:00:00|100384.3|100184.3|100172.7|99975.9|100463.8|100263.8|100109.5|99967.6|7554
1655247600000|2022-06-14 23:00:00|100141.4|99971.6|100073.4|99901.3|100221.7|100091.7|99983.4|99848.7|14804
1655251200000|2022-06-15 00:00:00|100072.7|99898.9|100004.1|99954.1|100162.2|100112.2|99955.8|99771.7|18634
1655254800000|2022-06-15 01:00:00|100002.9|99952.9|99882.5|99832.5|100014.9|99964.9|99764.9|99651.9|21122
1655258400000|2022-06-15 02:00:00|99882.2|99832.2|99816.3|99766.3|99896|99846|99784.3|99706.5|25471
1655262000000|2022-06-15 03:00:00|99815.9|99765.9|99853.5|99803.5|99911.2|99870|99790.6|99740.6|24318
1655265600000|2022-06-15 04:00:00|99853.3|99803.3|99964.2|99914.2|99996.3|99946.3|99743.6|99659.6|16381
1655269200000|2022-06-15 05:00:00|99969.8|99919.8|99870.6|99820.6|99986.1|99936.1|99448.8|99398.8|19721
1655272800000|2022-06-15 06:00:00|99860.5|99810.5|99768.7|99743.7|99954.4|99929.4|99455.9|99419.8|23822
1655276400000|2022-06-15 07:00:00|99770.3|99745.3|99859.3|99834.3|100123.6|100086|99676.1|99651.1|23547
1655280000000|2022-06-15 08:00:00|99860|99835|99324.8|99274.8|99894.9|99869.9|99199.2|99161.7|24086
1655283600000|2022-06-15 09:00:00|99323.2|99273.2|99392.5|99367.5|99562.2|99537.2|99288.7|99263.7|21173
1655287200000|2022-06-15 10:00:00|99394.5|99369.5|99406.7|99381.7|99580.3|99555.3|99323.5|99298.5|20752
1655290800000|2022-06-15 11:00:00|99410.8|99385.8|99364.1|99339.1|99470.9|99445.9|99179.4|99154.4|21587
1655294400000|2022-06-15 12:00:00|99361|99336|99732.5|99707.5|99859.2|99828.8|99296.7|99271.7|24509
1655298000000|2022-06-15 13:00:00|99733.7|99708.7|99513.7|99488.7|99959.2|99925|99473.3|99448.3|22917
1655301600000|2022-06-15 14:00:00|99513.6|99488.6|100207.8|100182.8|100227.6|100202.6|99420.8|99351.2|22386
1655305200000|2022-06-15 15:00:00|100208.3|100183.3|100292.3|100242.3|100386.2|100361.2|100011.9|99973.8|21974
1655308800000|2022-06-15 16:00:00|100295.9|100245.9|100400|100375|100429.8|100395.2|100193.8|100168.8|16773
1655312400000|2022-06-15 17:00:00|100399.6|100374.6|100145.3|99945.3|100416.4|100380.9|100054.9|99866.4|17975
1655316000000|2022-06-15 18:00:00|100420.9|100220.9|99951.8|99815.8|100800.1|100722.2|99486.4|99359.3|25872
1655319600000|2022-06-15 19:00:00|99955|99823.1|99507.8|99457.8|100046.4|99905.1|99168.3|99067.4|26974
1655323200000|2022-06-15 20:00:00|99498.9|99448.9|99623.7|99469.6|99624.8|99491.2|99332.1|99273|15931
1655326800000|2022-06-15 21:00:00|99647.4|99447.4|99505.6|99305.6|99647.4|99447.4|99495.4|99295.4|323
1655330400000|2022-06-15 22:00:00|99505.4|99305.4|99576.6|99376.6|99714|99514|99421.2|99221.2|14781
1655334000000|2022-06-15 23:00:00|99573.7|99373.7|99284.4|99234.4|99615|99486.4|99270.4|99182.5|17150
1655337600000|2022-06-16 00:00:00|99285.2|99235.2|99219.4|99169.4|99341.5|99245.8|99087|99008.4|18533
1655341200000|2022-06-16 01:00:00|99219.5|99169.5|99518.9|99468.9|99549.4|99499.4|99135.2|99085.2|18161
1655344800000|2022-06-16 02:00:00|99520.4|99470.4|99417.2|99367.2|99528.8|99471.8|99392.4|99318.9|14650
1655348400000|2022-06-16 03:00:00|99416.3|99366.3|99444.2|99394.2|99467.6|99417.6|99348.2|99298.2|13802
1655352000000|2022-06-16 04:00:00|99443.5|99393.5|99517.1|99467.1|99542.4|99492.4|99413.7|99363.7|12287
1655355600000|2022-06-16 05:00:00|99516.9|99466.9|99809.2|99759.2|99875.9|99825.9|99487.9|99437.9|14733
1655359200000|2022-06-16 06:00:00|99795.7|99770.7|100397.8|100372.8|100398.4|100373.4|99696.8|99663.4|21261
1655362800000|2022-06-16 07:00:00|100401.7|100376.7|100388.1|100338.1|100783.7|100758.7|100193.6|100168.6|24320
1655366400000|2022-06-16 08:00:00|100374|100349|100380.6|100355.6|100644.3|100619.3|100275.5|100239.5|23297
1655370000000|2022-06-16 09:00:00|100381.9|100356.9|100405.3|100380.3|100544.7|100519.7|100171.9|100146.9|23663
1655373600000|2022-06-16 10:00:00|100404.7|100379.7|100557.9|100507.9|100715.1|100665.1|100384.1|100359.1|21268
1655377200000|2022-06-16 11:00:00|100551.8|100501.8|100767.2|100742.2|100877.4|100846.7|100356.4|100324.3|24130
1655380800000|2022-06-16 12:00:00|100758.8|100733.8|100460.3|100435.3|100840.7|100815.7|100304.8|100279.8|24082
1655384400000|2022-06-16 13:00:00|100459.6|100434.6|100503.8|100478.8|100534.4|100509.4|99994.1|99954.8|23888
1655388000000|2022-06-16 14:00:00|100503.7|100478.7|100367.1|100342.1|100958.5|100933.5|100162.2|100136.3|24687
1655391600000|2022-06-16 15:00:00|100367.6|100342.6|99942.9|99917.9|100390.9|100362.1|99938.2|99913.2|24367
1655395200000|2022-06-16 16:00:00|99942|99917|99513.3|99463.3|100033.4|100005.7|99329.6|99293.3|23202
1655398800000|2022-06-16 17:00:00|99514.9|99464.9|99304|99254|99597|99559|99060.8|99023.7|22958
1655402400000|2022-06-16 18:00:00|99304.8|99254.8|99368.2|99343.2|99520.1|99491.6|99248.5|99215.1|19700
1655406000000|2022-06-16 19:00:00|99367.6|99342.6|99330.9|99280.9|99482.1|99432.1|99148.6|99108.1|20269
1655409600000|2022-06-16 20:00:00|99331.6|99281.6|99604.1|99404.1|99607.8|99440.2|99308.2|99162.9|14278
1655413200000|2022-06-16 21:00:00|99603.4|99403.4|99492.9|99292.9|99603.4|99403.4|99376.7|99176.7|1005
1655416800000|2022-06-16 22:00:00|99490.2|99290.2|99617.8|99417.8|99660.5|99460.5|99378.4|99178.4|14161
1655420400000|2022-06-16 23:00:00|99618.1|99418.1|99705.9|99537.8|99720.8|99635.4|99563.5|99403.3|16933
1655424000000|2022-06-17 00:00:00|99717.6|99528.9|99801.2|99751.2|99968|99806.4|99674.1|99517.1|20901
1655427600000|2022-06-17 01:00:00|99801.4|99751.4|99666.4|99616.4|99896.7|99830.2|99597.7|99491.7|19224
1655431200000|2022-06-17 02:00:00|99666.5|99616.5|99795.6|99689.5|99899|99754.5|99522.2|99322.2|17477
1655434800000|2022-06-17 03:00:00|99792.2|99697.4|99806.1|99756.1|100000|99888.5|99679.8|99579.5|16679
1655438400000|2022-06-17 04:00:00|99805.8|99755.8|99686.9|99636.9|99857|99760.7|99671.2|99548.7|14131
1655442000000|2022-06-17 05:00:00|99685.9|99635.9|99811.2|99761.2|99815.4|99761.2|99532|99431.3|16363
1655445600000|2022-06-17 06:00:00|99805.3|99755.3|99908.4|99883.4|100056.2|100020.5|99627.7|99591.8|22347
1655449200000|2022-06-17 07:00:00|99909.4|99884.4|99539.3|99514.3|99993|99952|99332.6|99307.6|23079
1655452800000|2022-06-17 08:00:00|99540|99515|99492.4|99442.4|99737|99712|99419.8|99394.8|22244
1655456400000|2022-06-17 09:00:00|99477.4|99452.4|99307.6|99282.6|99511|99486|99203.8|99102.7|21384
1655460000000|2022-06-17 10:00:00|99308|99283|99366.9|99341.9|99437.3|99412.3|99207.9|99182.9|19106
1655463600000|2022-06-17 11:00:00|99367.7|99342.7|99572.7|99547.7|99630.3|99605.3|99308.9|99283.9|19064
1655467200000|2022-06-17 12:00:00|99575.2|99550.2|99833.1|99808.1|99836.9|99811.9|99531|99506|21042
1655470800000|2022-06-17 13:00:00|99832.3|99807.3|100143.1|100118.1|100249.7|100224.7|99817.6|99792.6|22539
1655474400000|2022-06-17 14:00:00|100143.3|100118.3|100490.5|100465.5|100713.3|100688.3|100117|100092|25458
1655478000000|2022-06-17 15:00:00|100492.7|100467.7|100253.8|100228.8|100593.5|100568.5|100102.2|100064.3|23870
1655481600000|2022-06-17 16:00:00|100253.7|100228.7|100173.6|100123.6|100337.7|100299.5|100092.9|100067.9|19696
1655485200000|2022-06-17 17:00:00|100171.2|100121.2|99940.6|99915.6|100174.3|100136|99811.1|99773.4|19098
1655488800000|2022-06-17 18:00:00|99938|99913|99871.3|99846.3|99939.8|99914.8|99688|99641.6|16569
1655492400000|2022-06-17 19:00:00|99871.9|99846.9|100123.7|100073.7|100193.2|100132.9|99813.1|99780.9|19373
1655496000000|2022-06-17 20:00:00|100127.3|100077.3|99945|99895|100300.9|100208.9|99916.2|99796.3|13011
1655668800000|2022-06-19 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1655672400000|2022-06-19 21:00:00|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1655676000000|2022-06-19 22:00:00|100053.3|99853.3|100058|99858|100089.2|99889.2|99836.2|99636.2|690
1655679600000|2022-06-19 23:00:00|100065|99865|100030.3|99830.3|100183.4|100009.4|100006.5|99816.3|11561
1655683200000|2022-06-20 00:00:00|100032.6|99832.6|99928.3|99797.1|100167.9|99979|99883.8|99767.9|18244
1655686800000|2022-06-20 01:00:00|99932.4|99797.8|100232|100032|100243|100052.4|99876.6|99777.2|19271
1655690400000|2022-06-20 02:00:00|100219.3|100019.3|99816.1|99766.1|100274.1|100121.1|99630.5|99545.7|19981
1655694000000|2022-06-20 03:00:00|99851.4|99721.2|99606|99556|99924.2|99803.1|99597.5|99514.9|14493
1655697600000|2022-06-20 04:00:00|99605.5|99555.5|99664.6|99614.6|99728.6|99635.2|99596.9|99516.4|9312
1655701200000|2022-06-20 05:00:00|99665.1|99615.1|99598.3|99548.3|99708.4|99658.4|99577.2|99527.2|12243
1655704800000|2022-06-20 06:00:00|99598.2|99548.2|99604.2|99579.2|99657.5|99625.9|99289.3|99251.5|20259
1655708400000|2022-06-20 07:00:00|99602.1|99577.1|99389.6|99364.6|99676|99651|99266.1|99241.1|22814
1655712000000|2022-06-20 08:00:00|99386.6|99361.6|99065.1|99040.1|99417.9|99392.9|99055.1|99030.1|19498
1655715600000|2022-06-20 09:00:00|99067.1|99042.1|98818.2|98793.2|99146.7|99121.7|98655.2|98630.2|20594
1655719200000|2022-06-20 10:00:00|98817.2|98792.2|98946.9|98921.9|99032.2|99007.2|98766.9|98741.9|19129
1655722800000|2022-06-20 11:00:00|98946.5|98921.5|98804|98779|99072.9|99047.9|98780.6|98755.6|16790
1655726400000|2022-06-20 12:00:00|98802.8|98777.8|99048.9|99023.9|99073.4|99048.4|98775.9|98750.9|16530
1655730000000|2022-06-20 13:00:00|99049|99024|99213.4|99188.4|99325|99289|99004.5|98944.9|19048
1655733600000|2022-06-20 14:00:00|99210.9|99185.9|98937.6|98912.6|99217.4|99192.4|98825.9|98800.9|18930
1655737200000|2022-06-20 15:00:00|98937.7|98912.7|98817|98792|98962.3|98937.3|98747.9|98712.1|14218
1655740800000|2022-06-20 16:00:00|98830.8|98780.8|98936.7|98911.7|99075|98994.1|98815.6|98777.2|15871
1655744400000|2022-06-20 17:00:00|98935.2|98910.2|99098.1|99048.1|99138.2|99079.9|98923|98884|11699
1655748000000|2022-06-20 18:00:00|99098|99048|99142.8|99092.8|99215.8|99160.4|99048|98961.5|13508
1655751600000|2022-06-20 19:00:00|99142.7|99092.7|99047.7|98997.7|99162.4|99094|99015.6|98957.7|6960
1655755200000|2022-06-20 20:00:00|99048.6|98998.6|99156.9|98956.9|99184.1|99068|98988.4|98878.6|7164
1655758800000|2022-06-20 21:00:00|99154.5|98954.5|99066.3|98866.3|99283|99083|98995|98795|856
1655762400000|2022-06-20 22:00:00|99066.2|98866.2|99016|98887.2|99256.7|99085.7|98980.8|98790.4|9735
1655766000000|2022-06-20 23:00:00|99015.9|98868.9|98949.2|98899.2|99072.3|98957.7|98905.6|98808.6|15168
1655769600000|2022-06-21 00:00:00|98962.5|98912.5|98789.7|98654.1|98994.5|98930.1|98745.4|98649.4|20614
1655773200000|2022-06-21 01:00:00|98748.9|98698.9|98682.2|98632.2|98796.4|98746.4|98615|98527.5|19238
1655776800000|2022-06-21 02:00:00|98681.6|98631.6|98680|98630|98738.3|98654|98578.3|98528.3|19175
1655780400000|2022-06-21 03:00:00|98679.2|98629.2|98676.4|98626.4|98795.7|98735.8|98651.9|98601.9|20842
1655784000000|2022-06-21 04:00:00|98676.3|98626.3|98761.9|98711.9|98817.4|98746.5|98663|98604|14742
1655787600000|2022-06-21 05:00:00|98762.9|98712.9|98763.5|98738.5|98842.3|98792.3|98706.9|98656.9|11198
1655791200000|2022-06-21 06:00:00|98764|98739|98696.1|98671.1|98831|98806|98640.6|98615.6|18023
1655794800000|2022-06-21 07:00:00|98696.8|98671.8|98208.2|98183.2|98732.1|98707.1|98079.3|98054.3|22883
1655798400000|2022-06-21 08:00:00|98208.4|98183.4|98034.7|98009.7|98224|98199|98025.4|98000.4|21063
1655802000000|2022-06-21 09:00:00|98034.1|98009.1|97877.7|97852.7|98070.1|98045.1|97749.6|97724.6|19676
1655805600000|2022-06-21 10:00:00|97878.8|97853.8|98051.1|98026.1|98144.3|98119.3|97876.3|97851.3|20231
1655809200000|2022-06-21 11:00:00|98050.6|98025.6|97999.2|97974.2|98242.7|98217.7|97987.6|97962.6|20525
1655812800000|2022-06-21 12:00:00|98000.4|97975.4|98036.8|98011.8|98091.7|98066.7|97724.3|97699.3|21127
1655816400000|2022-06-21 13:00:00|98037.9|98012.9|97914.8|97889.8|98095.1|98070.1|97869.5|97844.5|22061
1655820000000|2022-06-21 14:00:00|97914.3|97889.3|98149.6|98124.6|98249.2|98224.2|97892.8|97867.8|23114
1655823600000|2022-06-21 15:00:00|98147.4|98122.4|98325.1|98300.1|98439.1|98398.5|98056|98031|21782
1655827200000|2022-06-21 16:00:00|98327.6|98302.6|98545.7|98520.7|98735.2|98710.2|98320.9|98282.3|18303
1655830800000|2022-06-21 17:00:00|98560.9|98510.9|98552.1|98527.1|98677.3|98639|98494.9|98458.6|14970
1655834400000|2022-06-21 18:00:00|98552.3|98527.3|98559.9|98534.9|98754.9|98710.8|98516.8|98481.4|13296
1655838000000|2022-06-21 19:00:00|98559.5|98534.5|98534.7|98484.7|98589|98539|98439.8|98397|15004
1655841600000|2022-06-21 20:00:00|98532.8|98482.8|98544.6|98344.6|98573.1|98523.1|98430.2|98326.6|6375
1655845200000|2022-06-21 21:00:00|98541.8|98341.8|98520.1|98324|98575.8|98423.5|98447.8|98266|1473
1655848800000|2022-06-21 22:00:00|98483.1|98344|98484.9|98351.6|98613|98453.1|98436.5|98283.4|7424
1655852400000|2022-06-21 23:00:00|98483.5|98355.4|98515.8|98465.8|98613.7|98538.6|98454.8|98333.6|16901
1655856000000|2022-06-22 00:00:00|98518|98468|98887.1|98837.1|98918|98868|98483.4|98393.5|17658
1655859600000|2022-06-22 01:00:00|98887.4|98837.4|98916.9|98866.9|98962.5|98912.5|98732.9|98682.9|19460
1655863200000|2022-06-22 02:00:00|98917|98867|99009.6|98959.6|99036.7|98986.7|98870.4|98820.4|21201
1655866800000|2022-06-22 03:00:00|99009.4|98959.4|98945.5|98895.5|99050.5|99000.5|98901.3|98851.3|15798
1655870400000|2022-06-22 04:00:00|98944.1|98894.1|99125.4|99075.4|99160|99086.2|98917.4|98867.4|15257
1655874000000|2022-06-22 05:00:00|99125.9|99075.9|99615.1|99513.7|99676.8|99626.8|99113|99063|15739
1655877600000|2022-06-22 06:00:00|99615|99513.8|99349.5|99324.5|99637.7|99588.4|99234.4|99196.5|22190
1655881200000|2022-06-22 07:00:00|99350|99325|99740.5|99715.5|99859.5|99834.5|99294.3|99269.3|25361
1655884800000|2022-06-22 08:00:00|99740.4|99715.4|99533.5|99508.5|100015.4|99990.4|99443.4|99418.4|23801
1655888400000|2022-06-22 09:00:00|99534.4|99509.4|99611|99586|99791.4|99754.5|99491.4|99466.4|21529
1655892000000|2022-06-22 10:00:00|99610.3|99585.3|99713.7|99688.7|99770.2|99745.2|99432.7|99407.7|20839
1655895600000|2022-06-22 11:00:00|99714.2|99689.2|99890.2|99865.2|99897.5|99872.5|99638.2|99613.2|22613
1655899200000|2022-06-22 12:00:00|99890.6|99865.6|99802.2|99777.2|100002.8|99977.8|99763|99738|23809
1655902800000|2022-06-22 13:00:00|99800.4|99775.4|99320.7|99295.7|99812.4|99787.4|99086.7|99061.7|25216
1655906400000|2022-06-22 14:00:00|99320.3|99295.3|98884.3|98859.3|99550.5|99525.5|98765.4|98740.4|24987
1655910000000|2022-06-22 15:00:00|98883.8|98858.8|98927|98902|99058.5|99033.5|98539.6|98471.7|23117
1655913600000|2022-06-22 16:00:00|98927.2|98902.2|99039.8|99014.8|99142.9|99106.7|98858.3|98820.5|19010
1655917200000|2022-06-22 17:00:00|99039.2|99014.2|98895.1|98870.1|99118.3|99083.7|98873.7|98845.4|14743
1655920800000|2022-06-22 18:00:00|98895.4|98870.4|99008.7|98983.7|99037.5|99012.5|98790.4|98761|14400
1655924400000|2022-06-22 19:00:00|99009.9|98984.9|99127.4|99102.4|99169.7|99137.9|98932.2|98907.2|14414
1655928000000|2022-06-22 20:00:00|99126.6|99101.6|99223.1|99023.1|99283.9|99207.7|99029.8|98939.1|10217
1655931600000|2022-06-22 21:00:00|99206.8|99042.4|99392.7|99192.7|99553.1|99353.1|99202.6|99030.3|2182
1655935200000|2022-06-22 22:00:00|99372.6|99172.6|99262.8|99090.4|99409.5|99209.5|99108.2|98990.2|8345
1655938800000|2022-06-22 23:00:00|99263.6|99093.2|99340.8|99199.5|99442.3|99340.3|99204.4|99059.4|18808
1655942400000|2022-06-23 00:00:00|99357|99225.5|99170.4|99120.4|99501.4|99366.9|99131.9|99017.9|26021
1655946000000|2022-06-23 01:00:00|99170|99120|99453.2|99403.2|99468|99418|99124.8|99061.6|23091
1655949600000|2022-06-23 02:00:00|99451.3|99401.3|99456.2|99406.2|99648.9|99598.9|99385.9|99335.9|23415
1655953200000|2022-06-23 03:00:00|99457.8|99407.8|99313.2|99263.2|99535.3|99475|99216.6|99150.2|24170
1655956800000|2022-06-23 04:00:00|99315.9|99265.9|99327.2|99277.2|99483.8|99353.4|99220|99109.7|19711
1655960400000|2022-06-23 05:00:00|99327.7|99277.7|99351.3|99301.3|99423.2|99344.6|99279.3|99216|16087
1655964000000|2022-06-23 06:00:00|99353.4|99303.4|99008|98983|99469.8|99421.2|98993.1|98964.3|20754
1655967600000|2022-06-23 07:00:00|99010|98985|99967.6|99767.6|100257.6|100232.6|99010|98985|25819
1655971200000|2022-06-23 08:00:00|99825.7|99625.7|99821.7|99796.7|100219.1|100183.5|99410.7|99210.7|24261
1655974800000|2022-06-23 09:00:00|99822.5|99797.5|99795.4|99770.4|99903.2|99861.2|99507.5|99482.5|23423
1655978400000|2022-06-23 10:00:00|99777|99752|99706.8|99681.8|99934.7|99901.6|99566.7|99541.7|21490
1655982000000|2022-06-23 11:00:00|99707.3|99682.3|99720.3|99695.3|99846.2|99821.2|99429.5|99404.5|21568
1655985600000|2022-06-23 12:00:00|99722.9|99697.9|99802.6|99777.6|99969.3|99935.4|99624.9|99553.1|24253
1655989200000|2022-06-23 13:00:00|99803|99778|99478.5|99428.5|99876.7|99823.5|99472.5|99422.5|19802
1655992800000|2022-06-23 14:00:00|99473|99423|99550.1|99525.1|99924.6|99895.9|99335.3|99227.7|24311
1655996400000|2022-06-23 15:00:00|99549.4|99524.4|99907.1|99882.1|99909.7|99882.9|99395.7|99345.7|23829
1656000000000|2022-06-23 16:00:00|99907.2|99882.2|100032.6|99982.6|100117.3|100045.4|99890.5|99852.3|23227
1656003600000|2022-06-23 17:00:00|100032.9|99982.9|100025.4|99975.4|100117.8|100067.1|99835|99785|21423
1656007200000|2022-06-23 18:00:00|100025.6|99975.6|99831|99806|100050.7|100000.7|99802.3|99674.4|18268
1656010800000|2022-06-23 19:00:00|99833.1|99808.1|99675.9|99625.9|99846.1|99815.7|99569.2|99462.2|19142
1656014400000|2022-06-23 20:00:00|99674.6|99624.6|99896.5|99696.5|99953.4|99778.2|99643.6|99593.6|9791
1656018000000|2022-06-23 21:00:00|99899.7|99699.7|99856.7|99656.7|99911.8|99711.8|99856.7|99656.7|15
1656021600000|2022-06-23 22:00:00|99941.7|99741.7|99803.3|99648.3|100023.7|99823.7|99734.1|99578.7|4736
1656025200000|2022-06-23 23:00:00|99803.4|99648|99813.5|99763.5|99866.8|99782.3|99702|99611|12900
1656028800000|2022-06-24 00:00:00|99881.5|99681.5|99815.9|99765.9|99916|99824.7|99711.9|99626.6|19665
1656032400000|2022-06-24 01:00:00|99816.1|99766.1|99624.7|99574.7|99921|99807.9|99550.8|99485.5|19991
1656036000000|2022-06-24 02:00:00|99624.6|99574.6|99640|99486.4|99793.8|99675|99570.8|99397.7|20417
1656039600000|2022-06-24 03:00:00|99642.2|99494.1|99682.2|99523.3|99736.3|99611.2|99598.6|99475.1|16248
1656043200000|2022-06-24 04:00:00|99680|99522.3|99426.6|99376.6|99704.7|99590.1|99382.4|99294.6|15543
1656046800000|2022-06-24 05:00:00|99427.3|99377.3|99363.5|99313.5|99534.4|99424.9|99289.4|99223.8|17087
1656050400000|2022-06-24 06:00:00|99363.4|99313.4|99494.5|99469.5|99637.2|99533.9|99346|99274.3|18754
1656054000000|2022-06-24 07:00:00|99496.2|99471.2|99593.4|99543.4|99807.4|99761.7|99461.4|99436.4|22248
1656057600000|2022-06-24 08:00:00|99593.9|99543.9|99329.5|99304.5|99660.3|99616.4|99266.2|99241.2|22325
1656061200000|2022-06-24 09:00:00|99329.1|99304.1|98878.3|98828.3|99419.6|99372.5|98650.4|98450.4|21043
1656064800000|2022-06-24 10:00:00|98877.6|98827.6|99064.8|99039.8|99067.6|99042.6|98826.3|98765.1|19574
1656068400000|2022-06-24 11:00:00|99065.8|99040.8|99165.3|99140.3|99389|99221.3|98964.8|98939.8|20920
1656072000000|2022-06-24 12:00:00|99163.4|99138.4|99104.2|99079.2|99423.2|99252.9|98954.7|98929.7|21325
1656075600000|2022-06-24 13:00:00|99103|99078|99114.7|99064.7|99286.2|99258.4|98919.4|98894.4|22521
1656079200000|2022-06-24 14:00:00|99113.5|99063.5|98735.9|98710.9|99133|99063.5|98553.1|98528.1|25775
1656082800000|2022-06-24 15:00:00|98736.1|98711.1|98757.1|98707.1|98822|98745.3|98459.3|98309.2|23578
1656086400000|2022-06-24 16:00:00|98756.6|98706.6|98661.6|98611.6|98771.7|98721.7|98641.3|98605.4|17221
1656090000000|2022-06-24 17:00:00|98661.9|98611.9|98804.9|98754.9|98855|98805|98620|98588.6|15037
1656093600000|2022-06-24 18:00:00|98805|98755|98711.3|98686.3|98809.5|98759.5|98651.2|98607.2|13565
1656097200000|2022-06-24 19:00:00|98712.6|98687.6|98538.7|98488.7|98744.3|98690.8|98531.4|98457.2|14480
1656100800000|2022-06-24 20:00:00|98538.4|98488.4|98657.3|98485.1|98871.8|98671.8|98524.8|98437.7|8462
1656273600000|2022-06-26 20:00:00|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|100027.2|99826.1|1
1656277200000|2022-06-26 21:00:00|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|100017.2|99836.1|1
1656280800000|2022-06-26 22:00:00|98753.1|98553.1|98483|98283|99086.9|98886.9|98464.8|98274.1|6158
1656284400000|2022-06-26 23:00:00|98484.3|98284.3|98490.6|98290.6|98547.4|98349.4|98047.2|97847.2|17073
1656288000000|2022-06-27 00:00:00|98490.3|98290.3|98926.1|98798.9|99091.1|98891.1|98422.4|98222.4|20582
1656291600000|2022-06-27 01:00:00|98928.8|98799.4|98630.4|98580.4|98935.7|98843.1|98594.7|98511.4|19878
1656295200000|2022-06-27 02:00:00|98632.1|98582.1|98623.1|98471|98721.4|98613.8|98404.6|98255.7|19895
1656298800000|2022-06-27 03:00:00|98623.5|98471.3|98628.4|98476.3|98725.4|98583.5|98523.6|98429.4|17671
1656302400000|2022-06-27 04:00:00|98627.1|98477.6|98387|98250.2|98677.8|98521.7|98321.5|98219.2|15994
1656306000000|2022-06-27 05:00:00|98387.1|98250.3|98387|98187|98477.5|98374.3|98310.5|98115.8|14411
1656309600000|2022-06-27 06:00:00|98393|98226.2|98423.1|98398.1|98877.2|98677.2|98329.8|98157.3|19131
1656313200000|2022-06-27 07:00:00|98421.5|98396.5|98099|98074|98504.1|98479.1|98071|98046|23276
1656316800000|2022-06-27 08:00:00|98097.7|98072.7|98365.3|98340.3|98656.2|98456.2|98048.4|98023.4|21750
1656320400000|2022-06-27 09:00:00|98362.9|98337.9|98532.9|98507.9|98558.7|98527.2|98312.4|98277.3|21056
1656324000000|2022-06-27 10:00:00|98533.1|98508.1|98374.9|98349.9|98649.4|98605.2|98309.2|98284.2|20104
1656327600000|2022-06-27 11:00:00|98372.4|98347.4|98414.8|98389.8|98717.2|98517.2|98316.1|98291.1|21300
1656331200000|2022-06-27 12:00:00|98417.9|98392.9|98340.6|98315.6|98641.5|98614.6|98331.9|98302.6|23360
1656334800000|2022-06-27 13:00:00|98339.1|98314.1|98179|98154|98435.4|98318.4|98039.3|98014.3|21712
1656338400000|2022-06-27 14:00:00|98179.2|98154.2|97996.2|97971.2|98364.6|98321.8|97919.2|97755.2|24329
1656342000000|2022-06-27 15:00:00|97997.3|97972.3|97879.1|97829.1|98011.1|97986.1|97643.5|97593.5|22727
1656345600000|2022-06-27 16:00:00|97880.1|97830.1|97895.8|97870.8|98182.9|97999|97806.6|97769.1|19528
1656349200000|2022-06-27 17:00:00|97896.5|97871.5|97968.6|97943.6|98114.1|98040.6|97891.3|97838.6|18205
1656352800000|2022-06-27 18:00:00|97968|97943|98043.6|98018.6|98152|98111.9|97890.6|97852.7|15595
1656356400000|2022-06-27 19:00:00|98039.6|98014.6|98043.4|97993.4|98355|98155|97934.4|97889.8|17093
1656360000000|2022-06-27 20:00:00|98044.2|97994.2|98032.9|97866.5|98304.3|98104.3|97893|97843|11457
1656363600000|2022-06-27 21:00:00|98083.1|97883.1|98046.4|97846.4|98125.7|97925.7|97929.4|97729.4|1971
1656367200000|2022-06-27 22:00:00|98060.6|97860.6|98054|97906.3|98117.3|98010.5|97908.6|97797.5|7087
1656370800000|2022-06-27 23:00:00|98054.1|97906.4|97972.7|97922.7|98196.4|98002.7|97972.7|97857.9|14399
1656374400000|2022-06-28 00:00:00|97973.2|97923.2|97846.8|97796.8|97996.9|97925.3|97679.4|97592.2|19314
1656378000000|2022-06-28 01:00:00|97847.9|97797.9|98046.5|97996.5|98150.5|98025.1|97781.5|97731.5|21000
1656381600000|2022-06-28 02:00:00|98049.5|97999.5|97966.6|97916.6|98177.3|98047.9|97849.5|97749.3|21723
1656385200000|2022-06-28 03:00:00|97975.1|97925.1|97887.9|97752.4|98196.7|97996.7|97788.8|97650.4|26571
1656388800000|2022-06-28 04:00:00|97891.7|97747.1|97923|97873|98216.4|98016.4|97797.7|97685.7|19820
1656392400000|2022-06-28 05:00:00|97923.4|97873.4|97990.6|97965.6|98185.8|97988|97830.6|97763.3|15924
1656396000000|2022-06-28 06:00:00|97990.5|97965.5|97557|97532|98182.5|97999.5|97398|97373|22842
1656399600000|2022-06-28 07:00:00|97559.6|97534.6|97633.2|97583.2|97779|97700.1|97313.7|97277.1|24035
1656403200000|2022-06-28 08:00:00|97632.9|97582.9|97681|97656|97959.7|97759.7|97560.3|97510.3|22516
1656406800000|2022-06-28 09:00:00|97681.2|97656.2|97713.6|97688.6|97969.5|97860|97524.8|97499.8|20971
1656410400000|2022-06-28 10:00:00|97714.4|97689.4|98030.6|98005.6|98046.4|98021.4|97662.8|97632.3|21395
1656414000000|2022-06-28 11:00:00|98030.7|98005.7|97825.4|97800.4|98042.4|98017.4|97658.5|97633.5|19760
1656417600000|2022-06-28 12:00:00|97827.3|97802.3|98091.5|98066.5|98395.3|98195.3|97764|97739|22606
1656421200000|2022-06-28 13:00:00|98091.3|98066.3|98078.4|98028.4|98214.3|98189.3|97908.9|97873.5|23581
1656424800000|2022-06-28 14:00:00|98077.8|98027.8|98208.6|98183.6|98435.1|98410.1|97923.7|97898.7|24236
1656428400000|2022-06-28 15:00:00|98209.2|98184.2|98294|98244|98497.7|98422.2|98077.5|98052.5|23865
1656432000000|2022-06-28 16:00:00|98294.4|98244.4|98272.4|98247.4|98435.8|98385.8|97993.8|97943.8|21786
1656435600000|2022-06-28 17:00:00|98270.9|98245.9|98210.3|98160.3|98479.7|98420.6|98174.2|98117.2|22593
1656439200000|2022-06-28 18:00:00|98214.9|98164.9|98392.9|98367.9|98489.7|98394.7|98118.7|98067|18511
1656442800000|2022-06-28 19:00:00|98394.6|98369.6|98378.8|98328.8|98531.8|98427.8|98305.9|98264.1|18488
1656446400000|2022-06-28 20:00:00|98381|98331|98384.6|98334.6|98494.3|98346|98233.1|98134.1|9088
1656450000000|2022-06-28 21:00:00|98446.2|98299.9|97854.3|97729.2|98459.5|98299.9|97828.2|97729.2|56
1656453600000|2022-06-28 22:00:00|98374.8|98176.2|98327.7|98159.6|98583.5|98383.5|98268.9|98139.3|8466
1656457200000|2022-06-28 23:00:00|98329.3|98155.5|98284.8|98157.3|98380.1|98271.6|98146.4|98014.9|19698
1656460800000|2022-06-29 00:00:00|98299.6|98144.7|98253.2|98154.4|98393.2|98301.1|98140|98015.2|21316
1656464400000|2022-06-29 01:00:00|98222.3|98172.3|98223.2|98173.2|98411.8|98312.2|98162.2|98035.9|23272
1656468000000|2022-06-29 02:00:00|98260.7|98132.1|98271.8|98142.2|98329.5|98196.9|98167.5|98014.6|25394
1656471600000|2022-06-29 03:00:00|98269.3|98142.7|98293.5|98243.5|98400.1|98308.1|98215.5|98083.4|17962
1656475200000|2022-06-29 04:00:00|98294.3|98244.3|98422.1|98372.1|98544.6|98481.3|98159.6|98068.5|18658
1656478800000|2022-06-29 05:00:00|98422.5|98372.5|98414.9|98364.9|98509.4|98418.9|98325.1|98243.5|20090
1656482400000|2022-06-29 06:00:00|98413.7|98363.7|98841.7|98791.7|98938.5|98813.6|98369.9|98319.9|21268
1656486000000|2022-06-29 07:00:00|98841.2|98791.2|98309.4|98163.7|98841.2|98791.2|98131.7|98050.4|24461
1656489600000|2022-06-29 08:00:00|98291.4|98144.9|98064.9|98039.9|98579.5|98379.5|97922.9|97891.2|23132
1656493200000|2022-06-29 09:00:00|98065|98040|98322.8|98297.8|98359.8|98332.4|97971.8|97912|22877
1656496800000|2022-06-29 10:00:00|98322.4|98297.4|98097.6|98072.6|98362.6|98329.5|97941.6|97857.8|21267
1656500400000|2022-06-29 11:00:00|98098|98073|97904.1|97854.1|98178.4|98128.4|97876.8|97838.2|20859
1656504000000|2022-06-29 12:00:00|97895.3|97870.3|98041.9|97991.9|98221.8|98196.8|97865.5|97840.5|23393
1656507600000|2022-06-29 13:00:00|98052.3|98002.3|98641.2|98616.2|98752.3|98723.6|98031.2|97960.9|24834
1656511200000|2022-06-29 14:00:00|98638.4|98613.4|98660.6|98635.6|98809.9|98771.8|98513|98488|25169
1656514800000|2022-06-29 15:00:00|98666.6|98616.6|98635.1|98585.1|98877.1|98844.5|98587.9|98554.6|23266
1656518400000|2022-06-29 16:00:00|98633.4|98583.4|98886.1|98861.1|98928.5|98893.6|98571.4|98522.2|21562
1656522000000|2022-06-29 17:00:00|98885.5|98860.5|98755.1|98730.1|98919.3|98884.7|98725.1|98685.6|17538
1656525600000|2022-06-29 18:00:00|98766|98716|98901.4|98876.4|98944.8|98887.4|98672.9|98631.1|16991
1656529200000|2022-06-29 19:00:00|98900.3|98875.3|98940.9|98890.9|99295.5|99098.1|98849.9|98766.5|13946
1656532800000|2022-06-29 20:00:00|98941.1|98891.1|98935.2|98735.2|99136.9|98936.9|98835|98693|10661
1656536400000|2022-06-29 21:00:00|98956.9|98756.9|99228.9|99028.9|99335.7|99135.7|98901.1|98701.1|744
1656540000000|2022-06-29 22:00:00|99223.6|99023.6|98924.8|98874.8|99364.4|99164.4|98910.9|98787.5|9669
1656543600000|2022-06-29 23:00:00|98925.7|98875.7|98914.5|98864.5|99071.5|98915.6|98898.6|98800.1|10381
1656547200000|2022-06-30 00:00:00|98914.3|98864.3|98977.7|98878.2|99160.8|99017.3|98904.3|98819.7|14576
1656550800000|2022-06-30 01:00:00|98978.8|98879.2|99038.8|98988.8|99170|99027.5|98944.5|98856.6|20695
1656554400000|2022-06-30 02:00:00|99038.7|98988.7|98845.8|98795.8|99100.2|98998.7|98795.2|98716.8|17569
1656558000000|2022-06-30 03:00:00|98843.7|98793.7|98832.8|98696.7|98935.1|98855|98761|98672.5|17015
1656561600000|2022-06-30 04:00:00|98835.2|98693|98767.8|98717.8|98916.5|98819.2|98743.5|98629.2|13253
1656565200000|2022-06-30 05:00:00|98759.8|98709.8|98865.8|98815.8|98996.1|98906.4|98742.4|98642.1|15364
1656568800000|2022-06-30 06:00:00|98902.3|98774|99330.8|99305.8|99359.1|99319|98789.6|98730.9|22035
1656572400000|2022-06-30 07:00:00|99329|99304|99204.9|99064|99407.9|99304.5|98939.7|98876.1|24416
1656576000000|2022-06-30 08:00:00|99201.8|99075.7|99127.2|99077.2|99338.5|99288.5|98763.8|98639.5|24815
1656579600000|2022-06-30 09:00:00|99127.6|99077.6|99016.4|98991.4|99303.7|99262.9|98972.2|98922.2|23237
1656583200000|2022-06-30 10:00:00|99012.8|98987.8|99376.3|99351.3|99397.8|99352.6|98994.3|98969.3|23055
1656586800000|2022-06-30 11:00:00|99375.3|99350.3|99433.4|99408.4|99657.3|99615.4|99337.8|99298.4|23923
1656590400000|2022-06-30 12:00:00|99432.6|99407.6|99438.7|99413.7|99672.6|99642.4|99166.8|99112.8|23460
1656594000000|2022-06-30 13:00:00|99438.5|99413.5|99173.1|99148.1|99452.4|99413.5|99015.3|98988.1|24672
1656597600000|2022-06-30 14:00:00|99171.5|99146.5|98838.8|98813.8|99500.1|99455.3|98734.8|98708.8|24841
1656601200000|2022-06-30 15:00:00|98841.8|98816.8|98582.4|98532.4|99099|99016.1|98571.6|98521.6|23175
1656604800000|2022-06-30 16:00:00|98583.5|98533.5|98419.2|98369.2|98774.8|98717.2|98382.9|98351.5|21326
1656608400000|2022-06-30 17:00:00|98418.8|98368.8|98416.1|98391.1|98479.6|98454.6|98317.4|98292.4|20115
1656612000000|2022-06-30 18:00:00|98416.4|98391.4|98541.1|98491.1|98604.8|98557.8|98348.1|98323.1|18205
1656615600000|2022-06-30 19:00:00|98541.8|98491.8|98520.8|98470.8|98787.9|98748.7|98486.5|98446.8|18719
1656619200000|2022-06-30 20:00:00|98522|98472|98490.2|98440.2|98581.1|98482.7|98464.9|98362.8|8760
1656622800000|2022-06-30 21:00:00|98589.5|98389.5|98836|98636|98955.2|98755.2|98568|98368|3604
1656626400000|2022-06-30 22:00:00|98839.9|98639.9|98613.6|98440.6|98930.7|98730.7|98490.8|98361.2|13724
1656630000000|2022-06-30 23:00:00|98617.6|98444.3|98553.3|98385.1|98707.1|98569.3|98477.1|98358.1|19387
1656633600000|2022-07-01 00:00:00|98558|98370.5|98538.1|98420|98644.5|98516.8|98454.4|98331.3|19863
1656637200000|2022-07-01 01:00:00|98540.4|98421.9|98537|98487|98662.1|98571|98469.3|98370.6|16832
1656640800000|2022-07-01 02:00:00|98536.6|98486.6|98685.9|98635.9|98783|98695.6|98522.6|98466.1|15827
1656644400000|2022-07-01 03:00:00|98686.4|98636.4|99040|98990|99232.6|99141.3|98673.1|98562.5|19941
1656648000000|2022-07-01 04:00:00|99043.3|98993.3|99226.8|99176.8|99424|99316.8|98990.2|98875.4|18336
1656651600000|2022-07-01 05:00:00|99227.6|99177.6|99179.2|99129.2|99300.7|99221.1|99102.1|99052.1|15973
1656655200000|2022-07-01 06:00:00|99179.4|99129.4|99195.6|99145.6|99302|99277|99063.2|98891.4|20876
1656658800000|2022-07-01 07:00:00|99189.3|99139.3|99489.1|99439.1|99540.6|99512|99125.3|99075.3|24332
1656662400000|2022-07-01 08:00:00|99488.2|99438.2|99172.9|99122.9|99589.7|99564.7|99140.3|98940.3|23662
1656666000000|2022-07-01 09:00:00|99169.3|99119.3|99212.6|99187.6|99266.3|99241.3|99021.6|98969|22433
1656669600000|2022-07-01 10:00:00|99212.4|99187.4|99285.2|99260.2|99357.2|99330.2|99048.1|99023.1|21303
1656673200000|2022-07-01 11:00:00|99286.5|99261.5|99250.5|99225.5|99421.7|99384.7|99117.4|99080.3|23669
1656676800000|2022-07-01 12:00:00|99251.2|99226.2|99666.4|99641.4|99678.9|99653.9|99230.8|99205.8|22617
1656680400000|2022-07-01 13:00:00|99666.7|99641.7|99568.9|99518.9|99769.8|99737.8|99448.7|99423.7|23562
1656684000000|2022-07-01 14:00:00|99566|99516|99816.8|99791.8|100044.8|100002.8|99435.9|99385.9|26650
1656687600000|2022-07-01 15:00:00|99817.6|99792.6|99643.4|99618.4|99927.5|99899.9|99492.3|99447.7|23729
1656691200000|2022-07-01 16:00:00|99643.8|99618.8|99599.8|99549.8|99657.7|99631.7|99445.3|99415.3|21760
1656694800000|2022-07-01 17:00:00|99599.9|99549.9|99413.1|99388.1|99678.5|99634|99397.5|99370.5|18519
1656698400000|2022-07-01 18:00:00|99413|99388|99286.1|99261.1|99486|99454.7|99222.6|99188.1|16030
1656702000000|2022-07-01 19:00:00|99286.2|99261.2|99337.5|99287.5|99378.7|99328.7|99247.2|99210.2|14533
1656705600000|2022-07-01 20:00:00|99336.6|99286.6|99345.3|99295.3|99351.3|99296.8|99260.6|99185.5|6089
1656878400000|2022-07-03 20:00:00|99459|99239|99459|99239|99459|99239|99459|99239|1
1656882000000|2022-07-03 21:00:00|99449|99249|99449|99249|99449|99249|99449|99249|1
1656885600000|2022-07-03 22:00:00|99462.1|99262.1|99366.4|99166.4|99517.2|99369.2|99125|98949.6|9550
1656889200000|2022-07-03 23:00:00|99366.9|99166.9|99280.1|99080.1|99468.4|99268.4|99118.5|98932.6|12645
1656892800000|2022-07-04 00:00:00|99288.3|99088.3|99332.7|99132.7|99551.7|99365.1|99102.7|98902.7|20656
1656896400000|2022-07-04 01:00:00|99330.3|99130.3|99573.6|99399.5|99690.5|99506.9|99282.6|99082.6|23806
1656900000000|2022-07-04 02:00:00|99571.6|99402.4|99540.4|99377.7|99628.2|99508.5|99432.2|99291.7|22858
1656903600000|2022-07-04 03:00:00|99533.2|99368.9|99596.2|99470.9|99641|99531.4|99330.3|99203.3|21620
1656907200000|2022-07-04 04:00:00|99597|99469.9|99520.6|99470.6|99628.3|99533|99499.8|99379.9|15239
1656910800000|2022-07-04 05:00:00|99519.4|99469.4|99381.4|99331.4|99593.5|99494.3|99332.1|99232.3|16765
1656914400000|2022-07-04 06:00:00|99383.9|99333.9|99384.6|99359.6|99447|99396.7|99190.9|99110.7|21331
1656918000000|2022-07-04 07:00:00|99384|99359|98964.5|98939.5|99385.1|99360.1|98903.2|98867.9|23171
1656921600000|2022-07-04 08:00:00|98966.5|98941.5|99207.2|99157.2|99332.7|99175.1|98955.3|98919.6|22681
1656925200000|2022-07-04 09:00:00|99193.2|99143.2|98850.7|98825.7|99246.2|99143.2|98810.7|98785.7|22383
1656928800000|2022-07-04 10:00:00|98851.8|98826.8|98555.4|98530.4|98864.2|98839.2|98433.3|98397.2|22007
1656932400000|2022-07-04 11:00:00|98554.9|98529.9|98446.2|98421.2|98674.1|98631.1|98400.1|98375.1|19504
1656936000000|2022-07-04 12:00:00|98447.2|98422.2|98515.8|98490.8|98636.1|98576.9|98427.2|98402.2|18290
1656939600000|2022-07-04 13:00:00|98515.9|98490.9|98518.1|98493.1|98631.4|98606.4|98402|98377|18826
1656943200000|2022-07-04 14:00:00|98519.4|98494.4|98484.6|98459.6|98688|98618.3|98462.8|98436.4|22287
1656946800000|2022-07-04 15:00:00|98484.5|98459.5|98576.7|98526.7|98885|98723.5|98434.3|98361.4|23281
1656950400000|2022-07-04 16:00:00|98560.7|98510.7|98612.5|98562.5|98754.6|98617.4|98485.4|98381.1|17357
1656954000000|2022-07-04 17:00:00|98610.4|98560.4|98631.7|98495.3|98812|98632|98459.8|98364.9|12413
1656957600000|2022-07-04 18:00:00|98633.9|98494.6|98534.4|98484.4|98708.5|98563.6|98461.7|98363|15513
1656961200000|2022-07-04 19:00:00|98539.5|98489.5|98487.9|98437.9|98637.2|98522.6|98482.1|98371.4|12769
1656964800000|2022-07-04 20:00:00|98537.9|98398.9|98472.6|98272.6|98671.6|98477.2|98418.7|98250.1|12425
1656968400000|2022-07-04 21:00:00|98472.2|98272.2|98472.2|98272.2|98472.2|98272.2|98472.2|98272.2|1
1656972000000|2022-07-04 22:00:00|98509.5|98309.5|98384.3|98184.3|98535.5|98335.5|98305.7|98105.7|2152
1656975600000|2022-07-04 23:00:00|98400.3|98200.3|98188.9|98138.9|98734|98534|98117.2|97928.3|14770
1656979200000|2022-07-05 00:00:00|98187.5|98137.5|98287.7|98237.7|98535.9|98378.4|98169.6|98050.1|19672
1656982800000|2022-07-05 01:00:00|98289.6|98239.6|98171.3|98121.3|98416|98333.7|98050|97957.9|20329
1656986400000|2022-07-05 02:00:00|98170.8|98120.8|98358.6|98308.6|98429.2|98333.2|98153.8|98059.4|17595
1656990000000|2022-07-05 03:00:00|98360.1|98310.1|98316.7|98266.7|98450.8|98354.5|98242|98122.9|24097
1656993600000|2022-07-05 04:00:00|98356.2|98227.5|98317.8|98267.8|98451.5|98339.4|98253.5|98139.9|19338
1656997200000|2022-07-05 05:00:00|98317|98267|98273.7|98223.7|98356.6|98273.4|98242.5|98155.8|19037
1657000800000|2022-07-05 06:00:00|98266.4|98216.4|98336|98311|98462.1|98412.1|98233.1|98044.4|20391
1657004400000|2022-07-05 07:00:00|98334.9|98309.9|99117.6|99092.6|99256.3|99215.7|98145.8|97945.8|25154
1657008000000|2022-07-05 08:00:00|99118.8|99093.8|100047.1|100022.1|100050.8|100025.8|99083.5|99058.5|26194
1657011600000|2022-07-05 09:00:00|100043.2|100018.2|99958.3|99933.3|100220.4|100195.4|99807.7|99731|24611
1657015200000|2022-07-05 10:00:00|99956.2|99931.2|99545.2|99520.2|99969.7|99944.7|99543|99518|23584
1657018800000|2022-07-05 11:00:00|99542.4|99517.4|99767.9|99717.9|99845.2|99792.8|99524.5|99499.5|22372
1657022400000|2022-07-05 12:00:00|99772.3|99722.3|99976.5|99951.5|100168.6|100120.4|99713.7|99688.7|25034
1657026000000|2022-07-05 13:00:00|99976.3|99951.3|100797.8|100747.8|100862.8|100826.5|99965.8|99932.2|23015
1657029600000|2022-07-05 14:00:00|100801.1|100751.1|100979.5|100954.5|101060.9|101030.9|100576.9|100425.9|25215
1657033200000|2022-07-05 15:00:00|100980.1|100955.1|100966.3|100941.3|101242.2|101186.7|100862.1|100786.1|22822
1657036800000|2022-07-05 16:00:00|100968.1|100943.1|101133|101083|101228.7|101187|100938.2|100907|20529
1657040400000|2022-07-05 17:00:00|101132.6|101082.6|100970.2|100920.2|101264.5|101171.8|100857.4|100816.7|21558
1657044000000|2022-07-05 18:00:00|100969.8|100919.8|100760.4|100735.4|101025.3|100921.2|100585.8|100485.6|20165
1657047600000|2022-07-05 19:00:00|100760.3|100735.3|100675.3|100625.3|100873.1|100764.1|100555.8|100355.8|21929
1657051200000|2022-07-05 20:00:00|100677.4|100627.4|100732.2|100532.2|100902|100702|100568.1|100368.1|9789
1657054800000|2022-07-05 21:00:00|100720.8|100520.8|100743.3|100543.3|100785.6|100585.6|100506.4|100306.4|756
1657058400000|2022-07-05 22:00:00|100736.3|100536.3|100673.5|100473.5|100811.8|100611.8|100609.7|100419.5|12097
1657062000000|2022-07-05 23:00:00|100672.7|100472.7|100751|100597|100809.3|100668|100558.5|100430.6|19429
1657065600000|2022-07-06 00:00:00|100746.4|100585.9|100556.2|100418.5|100786.9|100663.1|100445.5|100245.5|25563
1657069200000|2022-07-06 01:00:00|100585.1|100399.3|100649.9|100599.9|100761.5|100606.8|100335.1|100213.7|22712
1657072800000|2022-07-06 02:00:00|100650.2|100600.2|100625.6|100575.6|100791.9|100645.1|100546|100467.6|20798
1657076400000|2022-07-06 03:00:00|100626.1|100576.1|100625.1|100575.1|100736.9|100628.4|100543.5|100454.2|19957
1657080000000|2022-07-06 04:00:00|100622.3|100572.3|100911.8|100861.8|101061.2|100975.1|100591.5|100511.1|20528
1657083600000|2022-07-06 05:00:00|100911.4|100861.4|101040.3|100840.3|101210.5|101079|100871.5|100787.7|21006
1657087200000|2022-07-06 06:00:00|101033.4|100833.4|100527.2|100502.2|101308.7|101265|100464.2|100427.5|23897
1657090800000|2022-07-06 07:00:00|100530.6|100505.6|100385.9|100360.9|100621.5|100587.3|100200.9|100155.1|25432
1657094400000|2022-07-06 08:00:00|100387.4|100362.4|100715.5|100665.5|100926|100876|100277.9|100252.9|24986
1657098000000|2022-07-06 09:00:00|100715.8|100665.8|100864.2|100839.2|101036.8|101011.8|100676.8|100598|24149
1657101600000|2022-07-06 10:00:00|100864.1|100839.1|100846.8|100821.8|101011.4|100986.4|100711.9|100679.2|22647
1657105200000|2022-07-06 11:00:00|100848.3|100823.3|100920.7|100895.7|101058.3|101020.9|100816.1|100791.1|22719
1657108800000|2022-07-06 12:00:00|100922.1|100897.1|100893.6|100868.6|101227.7|101136.7|100780.3|100755.3|24078
1657112400000|2022-07-06 13:00:00|100908.7|100858.7|101344.5|101144.5|101344.5|101201.5|100740.2|100715.2|24488
1657116000000|2022-07-06 14:00:00|101343.3|101143.3|101265.1|101240.1|101670.8|101637.2|100997.4|100964.7|26728
1657119600000|2022-07-06 15:00:00|101269.4|101244.4|101521.6|101471.6|101680.3|101629.1|101047.3|100847.3|23865
1657123200000|2022-07-06 16:00:00|101523.6|101473.6|101600|101550|101849.6|101706.4|101495|101386.7|22813
1657126800000|2022-07-06 17:00:00|101601.9|101551.9|101469.5|101269.5|101622.4|101578.8|101290.1|101090.1|20072
1657130400000|2022-07-06 18:00:00|101446.4|101261.4|101337.2|101287.2|101631|101548.6|101187.7|101109.5|25592
1657134000000|2022-07-06 19:00:00|101336.1|101286.1|101341.9|101291.9|101619.9|101434|101212.3|101125.2|21444
1657137600000|2022-07-06 20:00:00|101343.7|101293.7|101512.5|101312.5|101665.6|101465.6|101272.1|101148|16179
1657141200000|2022-07-06 21:00:00|101515.9|101315.9|101518.4|101318.4|101559.4|101359.4|101382.9|101182.9|273
1657144800000|2022-07-06 22:00:00|101515.4|101315.4|101435.1|101235.1|101549.9|101349.9|101347.5|101147.5|13297
1657148400000|2022-07-06 23:00:00|101420.4|101220.4|101429.3|101261.3|101533.2|101358.8|101369.7|101184.4|19605
1657152000000|2022-07-07 00:00:00|101460|101269.3|101408.6|101249.8|101724.3|101524.3|101339.5|101175.3|19412
1657155600000|2022-07-07 01:00:00|101407.5|101250.2|101461.2|101318.5|101610.4|101431.3|101354.9|101235.4|20646
1657159200000|2022-07-07 02:00:00|101460.4|101318.3|101186|101011.9|101473.8|101355.1|101094.5|100923.3|19464
1657162800000|2022-07-07 03:00:00|101155.3|100995.4|101104.6|100949.5|101246.4|101071.8|100962.4|100810.6|19925
1657166400000|2022-07-07 04:00:00|101104.5|100949.4|101056.1|101006.1|101156.2|101056.8|101025.1|100921.5|13985
1657170000000|2022-07-07 05:00:00|101099.2|100972.3|100859.2|100809.2|101113.7|101023.1|100837|100738.1|14355
1657173600000|2022-07-07 06:00:00|100917.7|100772.7|101068.7|101043.7|101157.5|101065.4|100872.8|100767.2|20542
1657177200000|2022-07-07 07:00:00|101072.3|101047.3|100956|100931|101252.3|101227.3|100858.8|100830.2|24343
1657180800000|2022-07-07 08:00:00|100955.9|100930.9|101062.4|101012.4|101282.4|101257.4|100759.8|100734.8|24186
1657184400000|2022-07-07 09:00:00|101059.9|101009.9|100938.2|100913.2|101369.1|101334.6|100847.4|100822.4|24089
1657188000000|2022-07-07 10:00:00|100937.8|100912.8|100982.6|100957.6|101130.8|101105.8|100725.1|100697.6|22238
1657191600000|2022-07-07 11:00:00|100981.9|100956.9|100925.7|100900.7|101265.5|101078.9|100809.9|100784.9|22020
1657195200000|2022-07-07 12:00:00|100925.9|100900.9|101425.4|101400.4|101466.7|101441.7|100873.3|100840|22806
1657198800000|2022-07-07 13:00:00|101422.2|101397.2|100956.3|100931.3|101493.7|101468.7|100905.1|100874.9|23813
1657202400000|2022-07-07 14:00:00|100956.4|100931.4|100798.6|100773.6|101152.6|101111.5|100719.9|100694.9|23415
1657206000000|2022-07-07 15:00:00|100800.5|100775.5|100905|100880|101050.8|101014.4|100767.2|100661.7|22144
1657209600000|2022-07-07 16:00:00|100905.3|100880.3|100934.6|100884.6|101016.9|100966.9|100813.6|100770.5|20777
1657213200000|2022-07-07 17:00:00|100934.7|100884.7|100922.4|100872.4|101300.1|101100.1|100894|100855.8|18299
1657216800000|2022-07-07 18:00:00|100923.7|100873.7|100897|100872|101193.4|100993.4|100784.6|100755.7|19637
1657220400000|2022-07-07 19:00:00|100897.4|100872.4|100801|100751|101026|100906.8|100772.2|100734.5|17105
1657224000000|2022-07-07 20:00:00|100809.9|100759.9|100949.4|100749.4|101075.9|100875.9|100806.9|100731.2|11165
1657227600000|2022-07-07 21:00:00|100958.6|100758.6|101061.2|100861.2|101101.5|100901.5|100943.9|100743.9|2193
1657231200000|2022-07-07 22:00:00|101062.8|100862.8|100867.9|100717.3|101110.8|100923.4|100811.8|100657.8|14902
1657234800000|2022-07-07 23:00:00|100872.1|100706.5|100849.2|100702.3|101053.1|100853.1|100792.5|100641.9|21787
1657238400000|2022-07-08 00:00:00|100851.8|100704.6|100566.5|100516.5|100892.6|100764.4|100560.6|100469|17506
1657242000000|2022-07-08 01:00:00|100566.3|100516.3|100767.5|100628.5|100805.1|100694.2|100509.5|100329.2|24125
1657245600000|2022-07-08 02:00:00|100767.1|100629.2|100888.4|100838.4|100933.2|100857.7|100692.5|100579.9|19633
1657249200000|2022-07-08 03:00:00|100889.1|100839.1|101044|100994|101154.3|101064.6|100888.8|100815.3|20401
1657252800000|2022-07-08 04:00:00|101043.6|100993.6|101094.4|101044.4|101308.2|101232.7|101028.5|100966.9|15452
1657256400000|2022-07-08 05:00:00|101094.3|101044.3|100910.8|100860.8|101184.9|101142|100900.7|100815.8|14612
1657260000000|2022-07-08 06:00:00|100907.7|100857.7|100980.6|100930.6|101078.1|101053.1|100784.7|100758.2|18969
1657263600000|2022-07-08 07:00:00|100969.4|100944.4|101478.5|101428.5|101887.7|101837.7|100924.2|100890|25657
1657267200000|2022-07-08 08:00:00|101477.6|101427.6|101589.4|101564.4|101870.1|101845.1|101437.6|101389.1|24407
1657270800000|2022-07-08 09:00:00|101589.2|101564.2|101482.8|101457.8|101685.7|101660.7|101412.6|101387.6|21926
1657274400000|2022-07-08 10:00:00|101481.3|101456.3|101191.8|101166.8|101528.2|101503.2|101101.3|101071|22550
1657278000000|2022-07-08 11:00:00|101186.3|101161.3|101107.5|101082.5|101234.9|101207.9|101028.9|100978.9|21969
1657281600000|2022-07-08 12:00:00|101104.5|101079.5|101391.6|101366.6|101951.5|101815.2|100922.6|100836.3|24961
1657285200000|2022-07-08 13:00:00|101392.2|101367.2|101410.1|101385.1|101539.5|101510|100905|100835.9|25795
1657288800000|2022-07-08 14:00:00|101409.2|101384.2|100877.7|100852.7|101560.2|101524|100795|100755.6|24656
1657292400000|2022-07-08 15:00:00|100880.1|100855.1|100903.4|100853.4|101062.9|100964.4|100685.9|100592.2|23667
1657296000000|2022-07-08 16:00:00|100977.4|100777.4|101162.7|101035.5|101308.3|101180.4|100851.7|100760.7|21677
1657299600000|2022-07-08 17:00:00|101123.3|101073.3|101076.1|101026.1|101218.8|101143.1|101019|100954.4|16170
1657303200000|2022-07-08 18:00:00|101075.5|101025.5|101002.3|100952.3|101156|101072.4|100894.4|100821.7|17835
1657306800000|2022-07-08 19:00:00|101002.2|100952.2|100958.6|100908.6|101043|100978.5|100880.1|100815|16418
1657310400000|2022-07-08 20:00:00|100957|100907|100931.5|100731.5|101072|100962.7|100671.9|100471.9|9086
1657483200000|2022-07-10 20:00:00|101218.6|100993.6|101218.6|100993.6|101218.6|100993.6|101218.6|100993.6|1
1657486800000|2022-07-10 21:00:00|101208.6|101003.6|100903|100703|101208.6|101003.6|100836.7|100636.7|644
1657490400000|2022-07-10 22:00:00|100902.3|100702.3|101111.5|100932.2|101370.3|101170.3|100891.5|100691.5|11550
1657494000000|2022-07-10 23:00:00|101111.7|100932.8|101387.7|101187.7|101505.1|101305.1|100937.2|100742.4|15458
1657497600000|2022-07-11 00:00:00|101374.6|101174.6|101394.2|101202.2|101489.8|101323.4|101019.2|100819.2|23758
1657501200000|2022-07-11 01:00:00|101395.5|101195.9|101496.5|101359|101578.6|101446.7|101242|101042|24865
1657504800000|2022-07-11 02:00:00|101507.5|101351.1|101408.5|101238|101571.7|101448|101313.3|101133.1|23625
1657508400000|2022-07-11 03:00:00|101415.5|101221.9|101498.1|101305|101552.9|101366.6|101311.5|101119.2|26961
1657512000000|2022-07-11 04:00:00|101489.2|101307.4|101392.9|101342.9|101519.8|101369.8|101359|101220.1|25087
1657515600000|2022-07-11 05:00:00|101438.9|101295.6|101649.6|101449.6|101715|101665|101376.1|101263.7|23384
1657519200000|2022-07-11 06:00:00|101641|101441|101820.8|101795.8|101992.4|101850.5|101514.3|101406.6|20400
1657522800000|2022-07-11 07:00:00|101815.4|101790.4|102046.4|102021.4|102091.6|102066.6|101609.6|101584.6|23154
1657526400000|2022-07-11 08:00:00|102045.8|102020.8|102001.6|101976.6|102090.8|102065.8|101774.8|101737.4|22015
1657530000000|2022-07-11 09:00:00|102002.2|101977.2|102219.9|102194.9|102220.8|102195.8|101897.1|101865.3|20856
1657533600000|2022-07-11 10:00:00|102218.6|102193.6|101809.3|101784.3|102240.9|102215.9|101795|101770|20151
1657537200000|2022-07-11 11:00:00|101806.9|101781.9|102075.9|102050.9|102173.2|102148.2|101673.1|101648.1|20193
1657540800000|2022-07-11 12:00:00|102077|102052|102236.1|102211.1|102403.1|102357.7|101944.1|101919.1|23154
1657544400000|2022-07-11 13:00:00|102236.3|102211.3|102186|102161|102592.5|102512.1|102115.2|102090.2|24944
1657548000000|2022-07-11 14:00:00|102186.3|102161.3|101802.1|101777.1|102343.1|102318.1|101638.6|101605.1|24406
1657551600000|2022-07-11 15:00:00|101804.3|101779.3|101657.9|101632.9|102061.3|101914.9|101597.1|101421|24081
1657555200000|2022-07-11 16:00:00|101657.5|101632.5|101854.6|101829.6|101910|101876.7|101633.9|101608.9|22610
1657558800000|2022-07-11 17:00:00|101855.1|101830.1|101728|101703|101878.9|101853.9|101669.9|101644.9|19597
1657562400000|2022-07-11 18:00:00|101728.2|101703.2|101815.1|101790.1|101868.4|101843.4|101703.7|101678.7|19346
1657566000000|2022-07-11 19:00:00|101815.5|101790.5|102011.3|101961.3|102211.9|102096|101787.6|101762.6|20415
1657569600000|2022-07-11 20:00:00|102007.9|101957.9|102146.1|101946.1|102148.9|102025|101965.7|101902.6|10309
1657573200000|2022-07-11 21:00:00|102122.5|101953.7|102318.2|102118.2|102412.4|102212.4|102122.5|101941|1586
1657576800000|2022-07-11 22:00:00|102298.8|102098.8|102246.4|102046.4|102310.8|102138.5|102009.8|101859.8|7172
1657580400000|2022-07-11 23:00:00|102246|102046|101998.5|101948.5|102251.5|102051.5|101974|101886.4|17638
1657584000000|2022-07-12 00:00:00|102006.2|101956.2|102112.8|102062.8|102189|102102.5|101924.8|101841.7|17030
1657587600000|2022-07-12 01:00:00|102112.7|102062.7|102242.5|102114|102487.9|102399|102108.4|102033.2|22984
1657591200000|2022-07-12 02:00:00|102242.7|102114.6|102226|102176|102388.2|102307.9|102181.8|102085.4|19430
1657594800000|2022-07-12 03:00:00|102225.8|102175.8|102247.4|102197.4|102391.3|102306.5|102186.4|102115|21514
1657598400000|2022-07-12 04:00:00|102247.6|102197.6|102346.3|102296.3|102443.8|102372.7|102237.6|102133.9|16715
1657602000000|2022-07-12 05:00:00|102346.6|102296.6|102403.7|102353.7|102467|102395.8|102315.3|102220|17613
1657605600000|2022-07-12 06:00:00|102394.7|102344.7|102268.1|102243.1|102534.9|102450.2|102059.6|102034.6|22258
1657609200000|2022-07-12 07:00:00|102270.7|102245.7|102471.2|102446.2|102715|102551.7|102121.2|102096.2|25149
1657612800000|2022-07-12 08:00:00|102475|102450|102559.2|102412.2|102691.8|102666.8|102373.4|102348.4|23291
1657616400000|2022-07-12 09:00:00|102545.9|102408.9|102490.9|102465.9|102795|102683.6|102451.7|102387.9|21736
1657620000000|2022-07-12 10:00:00|102491.1|102466.1|102436.2|102411.2|102671.2|102581.1|102262.8|102211.9|21250
1657623600000|2022-07-12 11:00:00|102434.9|102409.9|102369.6|102344.6|102669.6|102544.6|102107.5|102071.6|23883
1657627200000|2022-07-12 12:00:00|102368.9|102343.9|102208.3|102183.3|102501.7|102476.7|102196.7|102007.9|22155
1657630800000|2022-07-12 13:00:00|102206.2|102181.2|102155.9|102130.9|102370.3|102345.3|102005.5|101945|24324
1657634400000|2022-07-12 14:00:00|102155.5|102130.5|102185.3|102160.3|102371.5|102346.5|102043.5|102008.1|25121
1657638000000|2022-07-12 15:00:00|102182.9|102157.9|102065.6|102015.6|102227.5|102184.4|101958.4|101922.2|23168
1657641600000|2022-07-12 16:00:00|102051.6|102026.6|102114.6|102089.6|102214.5|102180.2|102021.2|101989.8|22132
1657645200000|2022-07-12 17:00:00|102118|102093|102158.8|102108.8|102337.8|102279.9|102104|102068.4|21007
1657648800000|2022-07-12 18:00:00|102149.5|102099.5|102407.4|102382.4|102457.9|102432.9|102099.1|102070.8|19586
1657652400000|2022-07-12 19:00:00|102408.1|102383.1|102577.9|102552.9|102675.3|102603.7|102397.3|102372.3|19064
1657656000000|2022-07-12 20:00:00|102577.4|102552.4|102658.8|102458.8|102668.9|102573|102453.2|102409.2|11505
1657659600000|2022-07-12 21:00:00|102664.9|102464.9|102714.5|102514.5|102909.1|102709.1|102585.6|102385.6|2165
1657663200000|2022-07-12 22:00:00|102734.1|102534.1|102666.5|102473|102777.4|102652.8|102574.1|102437.5|7403
1657666800000|2022-07-12 23:00:00|102664.7|102464.7|102675.7|102625.7|102732.9|102631.1|102583.9|102448.8|13554
1657670400000|2022-07-13 00:00:00|102713.5|102587.9|102724.3|102556.8|102735.4|102587.9|102507.6|102350.3|16222
1657674000000|2022-07-13 01:00:00|102726.5|102556.6|102713|102586|102767.5|102647.8|102499|102299|20802
1657677600000|2022-07-13 02:00:00|102710.7|102582.3|102554.1|102394.3|102759.4|102622.2|102512.6|102357.8|20451
1657681200000|2022-07-13 03:00:00|102553.2|102393.6|102619.9|102463.4|102646.2|102548.1|102451.8|102314.7|21258
1657684800000|2022-07-13 04:00:00|102619.7|102463.7|102579.8|102408.4|102674.9|102547.9|102501.2|102374.4|11362
1657688400000|2022-07-13 05:00:00|102565.5|102414.8|102539.4|102489.4|102605.6|102522.2|102443.2|102392.1|17274
1657692000000|2022-07-13 06:00:00|102532.1|102482.1|102475.5|102450.5|102675.5|102650.5|102366.2|102295.5|22819
1657695600000|2022-07-13 07:00:00|102474.3|102449.3|102383.9|102358.9|102629.4|102602|102231.8|102149.5|25234
1657699200000|2022-07-13 08:00:00|102382.5|102357.5|102357.5|102307.5|102571.9|102546.9|102241.1|102216.1|24227
1657702800000|2022-07-13 09:00:00|102357.6|102307.6|102260.9|102235.9|102451.7|102401.7|102155.5|102120.5|22206
1657706400000|2022-07-13 10:00:00|102261.9|102236.9|101898.6|101873.6|102304.5|102260|101871.9|101846.9|21915
1657710000000|2022-07-13 11:00:00|101896.4|101871.4|101805.8|101780.8|102108.6|102000.1|101774.8|101749.8|21118
1657713600000|2022-07-13 12:00:00|101806.6|101781.6|102654.8|102604.8|102917.6|102867.6|101542.4|101342.4|25104
1657717200000|2022-07-13 13:00:00|102659|102609|102473.6|102423.6|102924.9|102874.9|102346.4|102302.3|22346
1657720800000|2022-07-13 14:00:00|102476.2|102426.2|101480.4|101455.4|102733.3|102708.3|101291.8|101266.8|26444
1657724400000|2022-07-13 15:00:00|101476.1|101451.1|101793.9|101768.9|101971.8|101862.3|101306.7|101281.7|24765
1657728000000|2022-07-13 16:00:00|101795.1|101770.1|101727.5|101702.5|101795.1|101770.1|101567.8|101509.9|22308
1657731600000|2022-07-13 17:00:00|101728.8|101703.8|101687.4|101637.4|101990.9|101790.9|101651.6|101579.9|20145
1657735200000|2022-07-13 18:00:00|101688.6|101638.6|101853.7|101803.7|102055.3|101901.9|101670.5|101636.5|23251
1657738800000|2022-07-13 19:00:00|101852.2|101802.2|101980|101930|102131|101984|101805.5|101755.5|18137
1657742400000|2022-07-13 20:00:00|101978.2|101928.2|102108|101908|102234.8|102034.9|101936.6|101841.8|13425
1657746000000|2022-07-13 21:00:00|102115.5|101915.5|102086.6|101886.6|102145.1|101945.1|101990.2|101790.2|587
1657749600000|2022-07-13 22:00:00|102087.7|101887.7|102173.1|101973.1|102241|102131.4|102005.2|101846|14605
1657753200000|2022-07-13 23:00:00|102174.1|101974.1|102444|102255.4|102479.6|102288.2|102107.7|101933.7|19382
1657756800000|2022-07-14 00:00:00|102430.9|102269|102480.4|102332.5|102537|102364.4|102273.1|102073.1|22590
1657760400000|2022-07-14 01:00:00|102477.7|102331.7|102379.4|102207.4|102575.3|102473.3|102193.3|102083.8|21970
1657764000000|2022-07-14 02:00:00|102378.8|102205.6|102341|102167.4|102489.2|102306.7|102248.5|102085.8|21479
1657767600000|2022-07-14 03:00:00|102340.8|102167.9|102213.3|102052|102361.3|102173|102137.3|101966.3|21434
1657771200000|2022-07-14 04:00:00|102227|102050.5|102334.9|102164.3|102374.1|102187.6|102173.3|102018.8|18587
1657774800000|2022-07-14 05:00:00|102334.7|102161.4|102429.9|102289.5|102498.6|102372|102239.3|102118.2|22368
1657778400000|2022-07-14 06:00:00|102427|102293.1|102612.3|102587.3|102627.9|102593.3|102334.9|102241.8|24247
1657782000000|2022-07-14 07:00:00|102615|102590|102126.8|102101.8|102817.2|102617.2|102009.5|101982|25859
1657785600000|2022-07-14 08:00:00|102127.5|102102.5|102343.1|102318.1|102586.7|102561.7|102071.8|102046.8|24802
1657789200000|2022-07-14 09:00:00|102346.4|102321.4|101988.4|101963.4|102508.2|102361.1|101956.4|101919.9|25303
1657792800000|2022-07-14 10:00:00|101988.5|101963.5|102307.6|102282.6|102571.2|102477.2|101929.9|101904.9|23617
1657796400000|2022-07-14 11:00:00|102307.9|102282.9|102370.6|102345.6|102653.9|102459.7|102206.4|102181.4|24636
1657800000000|2022-07-14 12:00:00|102373|102348|102544.4|102519.4|102781.9|102581.9|102360.1|102273.4|24941
1657803600000|2022-07-14 13:00:00|102542.9|102517.9|103097.4|103072.4|103587.1|103541.4|102530.4|102500.5|26038
1657807200000|2022-07-14 14:00:00|103098.2|103073.2|103038.2|103013.2|103519.3|103484|102987.6|102960.8|25714
1657810800000|2022-07-14 15:00:00|103036.2|103011.2|102510.3|102460.3|103067.3|103039|102369.6|102261|26516
1657814400000|2022-07-14 16:00:00|102513.1|102463.1|102981.3|102931.3|103128|103043.3|102420.4|102378.7|25517
1657818000000|2022-07-14 17:00:00|102979.8|102929.8|102630|102580|103043.7|102938.2|102598.7|102545.5|23076
1657821600000|2022-07-14 18:00:00|102629.4|102579.4|102241.7|102191.7|102658.5|102633.5|102125.4|102059.5|22787
1657825200000|2022-07-14 19:00:00|102242|102192|102473.6|102423.6|102644.1|102469|102208.7|102170.2|19722
1657828800000|2022-07-14 20:00:00|102475.5|102425.5|102459.6|102259.6|102668.4|102499.8|102337.4|102225|9659
1657832400000|2022-07-14 21:00:00|102430.2|102230.2|102403.6|102272.9|102507.8|102324.2|102275.6|102075.6|3422
1657836000000|2022-07-14 22:00:00|102417.6|102254.4|102328.3|102278.3|102492.3|102320|102269.2|102118.6|9128
1657839600000|2022-07-14 23:00:00|102326.8|102276.8|102369.7|102205|102534.7|102360.3|102264.2|102188|14131
1657843200000|2022-07-15 00:00:00|102371.4|102205.4|102570|102423|102759.1|102559.1|102274.5|102178.9|17350
1657846800000|2022-07-15 01:00:00|102542.4|102424.2|102381.9|102181.9|102629.8|102462|102335.8|102154|18032
1657850400000|2022-07-15 02:00:00|102395.6|102195.6|102256.1|102089.9|102417.2|102253.6|102146.9|101990.7|19423
1657854000000|2022-07-15 03:00:00|102257.9|102089.4|102339.9|102168.2|102407.8|102270.4|102168.3|102011.4|20414
1657857600000|2022-07-15 04:00:00|102339.8|102168.4|102349.9|102229.9|102428.8|102305.7|102258.8|102115|17316
1657861200000|2022-07-15 05:00:00|102337.2|102237.3|102629.5|102509.2|102648.9|102531.3|102278.5|102197.7|16429
1657864800000|2022-07-15 06:00:00|102635|102520.1|102779.6|102729.6|102786.5|102736.5|102420.3|102380.7|19441
1657868400000|2022-07-15 07:00:00|102785.5|102735.5|102602.1|102552.1|102881.6|102842.2|102307|102251.6|23107
1657872000000|2022-07-15 08:00:00|102605.6|102555.6|102282.5|102232.5|102801.4|102760.1|102248.9|102220.5|20659
1657875600000|2022-07-15 09:00:00|102273.4|102248.4|102416|102391|102469.4|102437.7|102188|102141.1|21392
1657879200000|2022-07-15 10:00:00|102418.2|102393.2|102050.5|102025.5|102587.2|102562.2|102044.2|102019.2|20801
1657882800000|2022-07-15 11:00:00|102050.9|102025.9|102153.2|102128.2|102269.1|102244.1|102031.8|102006.8|20715
1657886400000|2022-07-15 12:00:00|102154|102129|101988.7|101963.7|102463|102423.1|101901.4|101876.4|24634
1657890000000|2022-07-15 13:00:00|101988.4|101963.4|102250.2|102050.2|102356.9|102331.9|101641.3|101607.6|25415
1657893600000|2022-07-15 14:00:00|102235.6|102035.6|101610.3|101585.3|102235.6|102035.6|101464|101434.5|25909
1657897200000|2022-07-15 15:00:00|101610.8|101585.8|101635.1|101585.1|101718.4|101649.3|101488.4|101433.5|22939
1657900800000|2022-07-15 16:00:00|101634.9|101584.9|101722|101672|101924.2|101860.7|101634.9|101579.1|20254
1657904400000|2022-07-15 17:00:00|101723.8|101673.8|101792.5|101742.5|101862.5|101825.6|101591.3|101492|16908
1657908000000|2022-07-15 18:00:00|101792.2|101742.2|101825.5|101800.5|101920|101857.8|101757.5|101715.1|17258
1657911600000|2022-07-15 19:00:00|101825.7|101800.7|101782.5|101732.5|101975.9|101933.9|101747.4|101578.6|12937
1657915200000|2022-07-15 20:00:00|101782.8|101732.8|101778.7|101578.7|101885.4|101805.7|101686.1|101489.6|8425
1658088000000|2022-07-17 20:00:00|101879.7|101659.7|101879.7|101659.7|101879.7|101659.7|101879.7|101659.7|1
1658091600000|2022-07-17 21:00:00|101843.7|101618.7|101841|101641|101885.3|101685.3|101831.2|101618.7|12
1658095200000|2022-07-17 22:00:00|101904.1|101704.1|101781.7|101581.7|102090.9|101890.9|101659|101459|823
1658102400000|2022-07-18 00:00:00|101848.9|101648.9|101952|101752|102040.1|101840.1|101643.4|101443.4|9163
1658106000000|2022-07-18 01:00:00|101960.7|101760.7|101585.5|101385.5|102018.8|101818.8|101544.7|101344.7|14133
1658109600000|2022-07-18 02:00:00|101585.8|101385.8|101627.8|101427.8|101636.5|101439.6|101472.1|101330.1|14993
1658113200000|2022-07-18 03:00:00|101625.9|101425.9|101344.4|101179.7|101629.8|101431|101255.7|101137.2|12014
1658116800000|2022-07-18 04:00:00|101352.9|101172|101649.6|101461.7|101842.6|101642.6|101288.7|101162.2|13402
1658120400000|2022-07-18 05:00:00|101650.8|101457.8|101678|101628|101803.6|101630.9|101394.5|101311.5|17109
1658124000000|2022-07-18 06:00:00|101678.4|101628.4|101720.5|101695.5|102173.3|101999.7|101604.1|101545.4|21240
1658127600000|2022-07-18 07:00:00|101720.1|101695.1|101322.5|101297.5|101797.6|101772.6|101301|101220.2|24330
1658131200000|2022-07-18 08:00:00|101320|101295|101315.5|101290.5|101516.5|101491.5|101233|101208|22464
1658134800000|2022-07-18 09:00:00|101316.3|101291.3|101111.5|101086.5|101455.4|101415.8|101082.6|101057.6|21108
1658138400000|2022-07-18 10:00:00|101108.9|101083.9|101035.6|101010.6|101146.3|101121.3|100915.4|100890.4|19880
1658142000000|2022-07-18 11:00:00|101034.4|101009.4|101127.9|101102.9|101207.2|101182.2|100976.3|100951.3|20416
1658145600000|2022-07-18 12:00:00|101126.6|101101.6|101103.5|101078.5|101481.1|101447.9|101080.2|101055.2|21765
1658149200000|2022-07-18 13:00:00|101102.4|101077.4|100704.4|100679.4|101184.5|101151.5|100527.2|100502.2|22427
1658152800000|2022-07-18 14:00:00|100706.6|100681.6|100385.7|100360.7|100855.6|100687.9|100292.2|100262.1|23598
1658156400000|2022-07-18 15:00:00|100385.3|100360.3|100604|100579|100658.3|100627|100320.2|100295.2|21678
1658160000000|2022-07-18 16:00:00|100603.7|100578.7|100629.8|100604.8|100743|100622.1|100431.1|100364.4|20247
1658163600000|2022-07-18 17:00:00|100629|100604|100826.8|100801.8|100933.8|100833.8|100460.5|100423.8|21986
1658167200000|2022-07-18 18:00:00|100826.3|100801.3|100923.4|100898.4|101166.2|100966.2|100795|100742.4|18274
1658170800000|2022-07-18 19:00:00|100923.7|100898.7|100980.1|100955.1|101193.1|101020.1|100811.9|100757.9|19343
1658174400000|2022-07-18 20:00:00|100980.2|100955.2|101128.9|100928.9|101128.9|101001.7|100897.6|100714|11045
1658178000000|2022-07-18 21:00:00|101129.6|100929.6|100987.3|100787.3|101141.6|100941.6|100818.5|100618.5|1766
1658181600000|2022-07-18 22:00:00|100981.3|100781.3|101091.3|100900.8|101244.2|101044.2|100931.8|100731.8|11590
1658185200000|2022-07-18 23:00:00|101090.7|100899.2|100986.9|100834|101140|101002.4|100976.5|100798.3|12150
1658188800000|2022-07-19 00:00:00|101015.6|100815.6|101171|101067.1|101213|101075.9|100965.4|100789.2|12554
1658192400000|2022-07-19 01:00:00|101168.9|101064.8|101230.5|101077.7|101252.6|101145.3|101021.5|100913.8|16536
1658196000000|2022-07-19 02:00:00|101220.4|101082|101050.3|101000.3|101223.9|101117.3|100993.4|100898.3|15871
1658199600000|2022-07-19 03:00:00|101048.7|100998.7|101091.9|101041.9|101104.2|101054.2|100949.5|100854.9|17118
1658203200000|2022-07-19 04:00:00|101091.6|101041.6|101086.3|100937.4|101125|101041.6|100866.6|100780.5|13502
1658206800000|2022-07-19 05:00:00|101084.5|100939.8|100817.1|100767.1|101084.5|100989.7|100715.2|100624.3|18788
1658210400000|2022-07-19 06:00:00|100817.4|100767.4|100557.5|100532.5|100848.3|100788.9|100435.8|100410.8|21126
1658214000000|2022-07-19 07:00:00|100558|100533|99795.4|99770.4|100558|100533|99766|99741|25313
1658217600000|2022-07-19 08:00:00|99794.7|99769.7|99503.1|99478.1|99833.6|99808.6|99483.7|99453.9|23636
1658221200000|2022-07-19 09:00:00|99503.6|99478.6|99553.1|99528.1|99737.2|99712.2|99364|99339|22815
1658224800000|2022-07-19 10:00:00|99553.6|99528.6|99259.4|99234.4|99561.8|99536.8|99244.9|99219.9|22363
1658228400000|2022-07-19 11:00:00|99262.3|99237.3|99156.2|99131.2|99457.8|99432.8|99114.3|99089.3|21845
1658232000000|2022-07-19 12:00:00|99155.4|99130.4|99437.3|99412.3|99553.7|99528.7|99134.9|99109.9|23195
1658235600000|2022-07-19 13:00:00|99437.8|99412.8|99293.6|99268.6|99484.8|99459.8|99147.8|99122.8|23101
1658239200000|2022-07-19 14:00:00|99294.4|99269.4|99054.2|99029.2|99393.8|99368.8|98974.1|98887|24605
1658242800000|2022-07-19 15:00:00|99055.8|99030.8|99102.6|99077.6|99228.5|99198.3|98889.7|98864.7|21653
1658246400000|2022-07-19 16:00:00|99101.6|99076.6|99140|99115|99205.3|99180.3|99003.2|98978.2|18208
1658250000000|2022-07-19 17:00:00|99140.8|99115.8|99165.3|99140.3|99204.1|99162.3|99083.2|98964.1|16071
1658253600000|2022-07-19 18:00:00|99165.4|99140.4|99190.4|99165.4|99286.2|99224.6|99082.7|98975.6|18928
1658257200000|2022-07-19 19:00:00|99189.5|99164.5|99248.3|99198.3|99269.3|99231.8|99090.9|98945.2|18360
1658260800000|2022-07-19 20:00:00|99250.3|99200.3|99246.8|99046.8|99277.9|99240.3|99075.1|98920|12745
1658264400000|2022-07-19 21:00:00|99247|99047|99187.7|98993.9|99277.8|99087.2|99118.7|98924.6|3337
1658268000000|2022-07-19 22:00:00|99186.9|98986.9|99136.9|98936.9|99223.6|99066.9|98978.3|98877.6|7149
1658271600000|2022-07-19 23:00:00|99134.2|98940.1|99078.1|98878.1|99198.3|99044.2|99037.5|98878.1|9708
1658275200000|2022-07-20 00:00:00|99103|98903|98910.2|98860.2|99103|98921.8|98849.5|98649.5|16620
1658278800000|2022-07-20 01:00:00|98909.6|98859.6|99078.4|99028.4|99131.1|99036.5|98839.2|98739.3|13626
1658282400000|2022-07-20 02:00:00|99126|98995.6|98946.8|98896.8|99148.1|99053.9|98931.7|98865|14327
1658286000000|2022-07-20 03:00:00|98946.4|98896.4|98965.3|98915.3|99029|98939.3|98916.3|98832|12667
1658289600000|2022-07-20 04:00:00|98965|98915|98950.8|98900.8|99020.1|98935.1|98897.4|98808.3|13985
1658293200000|2022-07-20 05:00:00|98952.8|98902.8|99052.5|99002.5|99088|99034.5|98917|98867|12601
1658296800000|2022-07-20 06:00:00|99054|99004|98931.3|98906.3|99107.2|99082.2|98912.8|98872.2|19714
1658300400000|2022-07-20 07:00:00|98932|98907|99194.1|99169.1|99266.4|99241.4|98743.7|98718.7|23508
1658304000000|2022-07-20 08:00:00|99192.8|99167.8|99315.3|99290.3|99347.8|99322.8|99052.2|99027.2|21840
1658307600000|2022-07-20 09:00:00|99316.1|99291.1|98913.7|98888.7|99329.3|99304.3|98889|98864|20181
1658311200000|2022-07-20 10:00:00|98915.4|98890.4|99369.8|99344.8|99750|99725|98871.5|98846.5|23019
1658314800000|2022-07-20 11:00:00|99368.9|99343.9|99446.1|99421.1|99614.4|99589.4|99308.1|99283.1|21905
1658318400000|2022-07-20 12:00:00|99448.4|99423.4|99276.7|99251.7|99606.7|99581.7|99165.6|99121.5|22965
1658322000000|2022-07-20 13:00:00|99275.7|99250.7|99644.2|99619.2|99647.6|99622.6|99095.2|99030.5|24524
1658325600000|2022-07-20 14:00:00|99643.9|99618.9|99456.9|99431.9|99725.6|99700.6|99376.6|99351.6|23593
1658329200000|2022-07-20 15:00:00|99457.1|99432.1|99462.1|99437.1|99829.8|99629.8|99434.4|99404.2|22116
1658332800000|2022-07-20 16:00:00|99460.2|99435.2|99654.4|99629.4|99860.3|99810.3|99431.1|99398.1|19254
1658336400000|2022-07-20 17:00:00|99655|99630|100077.8|100027.8|100102.6|100061.7|99649.8|99608.4|20551
1658340000000|2022-07-20 18:00:00|100078|100028|99739.3|99714.3|100083.2|100031|99687|99548.1|19137
1658343600000|2022-07-20 19:00:00|99739.8|99714.8|99753.3|99703.3|100010.4|99832.3|99623.8|99509.2|17103
1658347200000|2022-07-20 20:00:00|99753.2|99703.2|99866.4|99666.4|99931.9|99769.9|99661.2|99543.5|14186
1658350800000|2022-07-20 21:00:00|99862.9|99662.9|99959.2|99759.2|100023.4|99823.4|99721|99615.5|2022
1658354400000|2022-07-20 22:00:00|99952.1|99752.1|99825.9|99625.9|99979.1|99779.1|99711.3|99530.5|8299
1658358000000|2022-07-20 23:00:00|99825.3|99628.2|99843.3|99654|99875|99766.2|99723.2|99591.5|13564
1658361600000|2022-07-21 00:00:00|99841.7|99664.5|99734.4|99608|100006.4|99806.4|99668.1|99519.7|14749
1658365200000|2022-07-21 01:00:00|99734|99610.9|99711.3|99534.7|99858.6|99749.8|99629.8|99490|16911
1658368800000|2022-07-21 02:00:00|99713.6|99533.7|99535.3|99387.7|99751|99644.3|99495.2|99357.1|13585
1658372400000|2022-07-21 03:00:00|99535.2|99387.6|99529.4|99400.6|99581.9|99498.5|99466.8|99317.9|16409
1658376000000|2022-07-21 04:00:00|99530|99401.5|99365.9|99315.9|99669.6|99499.3|99343.6|99252|16848
1658379600000|2022-07-21 05:00:00|99369.8|99319.8|99398.3|99348.3|99499.8|99449.8|99322.4|99272.4|15391
1658383200000|2022-07-21 06:00:00|99402.2|99352.2|99596.5|99571.5|99645.5|99613.3|99306.1|99256.1|21577
1658386800000|2022-07-21 07:00:00|99597|99572|99757.3|99732.3|99782.3|99757.3|99453.4|99377.5|25074
1658390400000|2022-07-21 08:00:00|99757.6|99732.6|99712.2|99687.2|100005.9|99980.9|99656.1|99598|24648
1658394000000|2022-07-21 09:00:00|99712.3|99687.3|99922.2|99897.2|100204.6|100179.6|99711.8|99686.8|22737
1658397600000|2022-07-21 10:00:00|99942.3|99892.3|99742.3|99717.3|99964.8|99939.8|99722.8|99598.2|20451
1658401200000|2022-07-21 11:00:00|99738.4|99713.4|99745.7|99720.7|99902.3|99873.2|99679.4|99654.4|22376
1658404800000|2022-07-21 12:00:00|99744.9|99719.9|98912.7|98887.7|99896|99806.6|98861.1|98821.2|26635
1658408400000|2022-07-21 13:00:00|98910.4|98885.4|99403.4|99353.4|100177.9|100075.9|98836.4|98811.4|27317
1658412000000|2022-07-21 14:00:00|99407.2|99357.2|99756.9|99731.9|100008.4|99983.4|99366.1|99328.8|26053
1658415600000|2022-07-21 15:00:00|99756.8|99731.8|99795.3|99745.3|100144.8|99988.6|99654.8|99591.6|24701
1658419200000|2022-07-21 16:00:00|99796.8|99746.8|99862.1|99837.1|100111.1|100008.7|99782.8|99737.7|21957
1658422800000|2022-07-21 17:00:00|99861.5|99836.5|99873|99848|99954.8|99918.1|99800.7|99775.7|17432
1658426400000|2022-07-21 18:00:00|99872.7|99847.7|99771.2|99746.2|100067.2|99867.2|99705.6|99680.6|17766
1658430000000|2022-07-21 19:00:00|99770.6|99745.6|99531.7|99481.7|99805|99763.1|99531.7|99481.7|19835
1658433600000|2022-07-21 20:00:00|99542|99492|99457.7|99304.1|99614|99579.7|99369.6|99281.5|14359
1658437200000|2022-07-21 21:00:00|99458.7|99295.3|99492.1|99292.1|99559.8|99366.3|99389.5|99216.3|2718
1658440800000|2022-07-21 22:00:00|99488.9|99288.9|99553.4|99377.3|99649.1|99496.1|99404.5|99262|14126
1658444400000|2022-07-21 23:00:00|99553.2|99379.4|99553.4|99425.7|99730.2|99530.2|99388.6|99278.1|14278
1658448000000|2022-07-22 00:00:00|99504.9|99454.9|99636.1|99586.1|99807.5|99658|99442.4|99376.1|18159
1658451600000|2022-07-22 01:00:00|99637.3|99587.3|99680.6|99552|99870.7|99775.7|99593.4|99491.2|18830
1658455200000|2022-07-22 02:00:00|99642|99592|99712.4|99662.4|99816|99720.3|99613.6|99523.6|15375
1658458800000|2022-07-22 03:00:00|99707.9|99657.9|99804.9|99754.9|99941.8|99825.4|99671.8|99581.4|17166
1658462400000|2022-07-22 04:00:00|99802.2|99752.2|99919.4|99869.4|99936.6|99872.9|99755.7|99663|13861
1658466000000|2022-07-22 05:00:00|99919|99869|99855.9|99805.9|99924|99874|99730.1|99680.1|15661
1658469600000|2022-07-22 06:00:00|99858.7|99808.7|99593.6|99568.6|99917.8|99892.8|99535.1|99510.1|19762
1658473200000|2022-07-22 07:00:00|99594|99569|100263.6|100081.8|100467.8|100352.7|99464|99285.2|24245
1658476800000|2022-07-22 08:00:00|100253.2|100053.2|100007.9|99982.9|100326.6|100239.1|99876|99838.3|23802
1658480400000|2022-07-22 09:00:00|100007.8|99982.8|99852.5|99827.5|100140.4|100081.6|99807.1|99782.1|22849
1658484000000|2022-07-22 10:00:00|99852.1|99827.1|99783.9|99758.9|100154.8|100042.5|99783.2|99758.2|21014
1658487600000|2022-07-22 11:00:00|99783.3|99758.3|99758.5|99733.5|100021.4|99996.4|99619|99594|22208
1658491200000|2022-07-22 12:00:00|99761.4|99736.4|99556.7|99531.7|99833.4|99799.6|99435.7|99410.7|22885
1658494800000|2022-07-22 13:00:00|99555.1|99530.1|99035.4|99010.4|99823.9|99623.9|98938.1|98888.1|24204
1658498400000|2022-07-22 14:00:00|99035|99010|99013.1|98988.1|99390.8|99190.8|98794|98769|25532
1658502000000|2022-07-22 15:00:00|99014.6|98989.6|99144.2|99119.2|99444.6|99270.7|98952.3|98927.3|23218
1658505600000|2022-07-22 16:00:00|99144.6|99119.6|99139.2|99114.2|99308.6|99258.6|99039|98975|18127
1658509200000|2022-07-22 17:00:00|99138.6|99113.6|99326.4|99301.4|99383.7|99339.4|99085.8|99036.9|19045
1658512800000|2022-07-22 18:00:00|99325.3|99300.3|99548.6|99523.6|99652.8|99618.1|99306.9|99238.2|18360
1658516400000|2022-07-22 19:00:00|99549.1|99524.1|99319.6|99269.6|99589.7|99548|99261.8|99161.1|20896
1658520000000|2022-07-22 20:00:00|99350.6|99217.2|99328.3|99131.8|99445|99329.5|99208.8|99092.7|15078
1658692800000|2022-07-24 20:00:00|99344.5|99124.5|99344.5|99124.5|99344.5|99124.5|99344.5|99124.5|1
1658696400000|2022-07-24 21:00:00|99334.5|99134.5|99334.5|99134.5|99334.5|99134.5|99334.5|99134.5|1
1658703600000|2022-07-24 23:00:00|99416.9|99216.9|99439.5|99239.5|99708.4|99508.4|99301.8|99101.8|1658
1658707200000|2022-07-25 00:00:00|99436.2|99236.2|99746.5|99584.2|99756.3|99584.2|99426|99226|17433
1658710800000|2022-07-25 01:00:00|99718.8|99577.1|99585.2|99385.2|99746.8|99582.9|99483.5|99328.2|22004
1658714400000|2022-07-25 02:00:00|99585.1|99385.1|99435.2|99235.2|99635.5|99435.5|99393.7|99209.4|19063
1658718000000|2022-07-25 03:00:00|99435.3|99235.3|99500.7|99300.7|99515.9|99339|99401.6|99222.1|16464
1658721600000|2022-07-25 04:00:00|99501.2|99301.2|99500.1|99311.8|99552.7|99442|99411.9|99243.7|14675
1658725200000|2022-07-25 05:00:00|99495.9|99316.4|99628.4|99439.9|99758.3|99558.3|99442.3|99296.7|18945
1658728800000|2022-07-25 06:00:00|99624.4|99442.6|99493.1|99468.1|99797|99614|99370.8|99249.2|20252
1658732400000|2022-07-25 07:00:00|99495|99470|99485|99435|99588.8|99563.2|99257.5|99211.2|23992
1658736000000|2022-07-25 08:00:00|99485.6|99435.6|99042.9|99017.9|99626.2|99576.2|98953.7|98928.7|23780
1658739600000|2022-07-25 09:00:00|99041.9|99016.9|98524.5|98499.5|99074.1|99049.1|98499.1|98474.1|22205
1658743200000|2022-07-25 10:00:00|98525.3|98500.3|98375.3|98350.3|98765.1|98688.8|98368.5|98343.5|20879
1658746800000|2022-07-25 11:00:00|98376.3|98351.3|98500.4|98475.4|98536.7|98498.8|98226.2|98201.2|22183
1658750400000|2022-07-25 12:00:00|98500.7|98475.7|98399.3|98374.3|98594.5|98510.9|98330.2|98305.2|23834
1658754000000|2022-07-25 13:00:00|98401|98376|98398|98373|98558.4|98533.4|98280.5|98255.5|23857
1658757600000|2022-07-25 14:00:00|98393.6|98368.6|98585.2|98560.2|98854.3|98774.9|98268.9|98243.9|25023
1658761200000|2022-07-25 15:00:00|98585.1|98560.1|98474.9|98449.9|98804.7|98645.9|98418.3|98393.3|22646
1658764800000|2022-07-25 16:00:00|98474.8|98449.8|98375.8|98350.8|98532.3|98497|98342.2|98313.5|20652
1658768400000|2022-07-25 17:00:00|98376.2|98351.2|98411.5|98386.5|98468.9|98423.3|98290.3|98249.7|21269
1658772000000|2022-07-25 18:00:00|98409.5|98384.5|98365.3|98340.3|98434.3|98398.1|98265.8|98240.8|17972
1658775600000|2022-07-25 19:00:00|98364.7|98339.7|98289.9|98264.9|98366.9|98341.9|98280.7|98253.1|14160
1658779200000|2022-07-25 20:00:00|98290.3|98265.3|98439.3|98280.1|98477|98340.6|98278.5|98233.4|9990
1658782800000|2022-07-25 21:00:00|98425.3|98267.5|98533.4|98333.4|98662.7|98462.7|98315|98115|2032
1658786400000|2022-07-25 22:00:00|98553.8|98353.8|98410.3|98269.4|98557.6|98357.6|98354.7|98229.3|8663
1658790000000|2022-07-25 23:00:00|98441|98253.7|98488.7|98314.1|98543|98343|98404.4|98228.8|12946
1658793600000|2022-07-26 00:00:00|98490.5|98300.7|98379.1|98329.1|98542|98349.2|98339.1|98152|15131
1658797200000|2022-07-26 01:00:00|98378.7|98328.7|98089.2|98039.2|98459.4|98345.5|97924.7|97841.1|18683
1658800800000|2022-07-26 02:00:00|98133.7|98008.6|98051.7|98001.7|98231.4|98118.1|97969|97870.8|17394
1658804400000|2022-07-26 03:00:00|98051.1|98001.1|98104|98054|98202.8|98105.7|97940.1|97831.1|18020
1658808000000|2022-07-26 04:00:00|98103.6|98053.6|98204.4|98154.4|98304.9|98170.7|98093.2|97984.5|18323
1658811600000|2022-07-26 05:00:00|98207.1|98157.1|98298.6|98248.6|98550.1|98350.1|98103.5|97993.8|22469
1658815200000|2022-07-26 06:00:00|98296.8|98246.8|98266.8|98241.8|98321.4|98267.8|98091.7|98013.5|18976
1658818800000|2022-07-26 07:00:00|98267.6|98242.6|98203.2|98178.2|98326.8|98301.8|98094.5|98069.5|22238
1658822400000|2022-07-26 08:00:00|98202.4|98177.4|98092.4|98067.4|98352.2|98327.2|98065.3|98040.3|21238
1658826000000|2022-07-26 09:00:00|98092.6|98067.6|98567.1|98542.1|98601.5|98564.2|98073|98048|22260
1658829600000|2022-07-26 10:00:00|98569.1|98544.1|98588.7|98563.7|98940.9|98915.9|98504.3|98479.3|22564
1658833200000|2022-07-26 11:00:00|98587.5|98562.5|98742.5|98717.5|98806.1|98781.1|98579.5|98554.5|20705
1658836800000|2022-07-26 12:00:00|98743.2|98718.2|98689.2|98664.2|98987.8|98962.8|98681|98656|22077
1658840400000|2022-07-26 13:00:00|98685.8|98660.8|98640.9|98590.9|98833.4|98790.7|98564.6|98539.6|23526
1658844000000|2022-07-26 14:00:00|98638.2|98588.2|98732.4|98707.4|99009|98984|98602.2|98466.2|24772
1658847600000|2022-07-26 15:00:00|98733.8|98708.8|99059.8|99034.8|99160.3|99123.4|98723.4|98698.4|23288
1658851200000|2022-07-26 16:00:00|99059.4|99034.4|98970.3|98945.3|99199|99156.9|98917.1|98885.6|19742
1658854800000|2022-07-26 17:00:00|98969.8|98944.8|99077.2|99052.2|99194.5|99083.8|98846.6|98784.4|19139
1658858400000|2022-07-26 18:00:00|99100.5|99050.5|99058.1|99033.1|99171|99137.5|98933|98905.8|17583
1658862000000|2022-07-26 19:00:00|99057.8|99032.8|99129.5|99104.5|99165.2|99124.3|99032.8|98999.4|17205
1658865600000|2022-07-26 20:00:00|99130.9|99105.9|99148|98948|99190.3|99124.5|98958.6|98869.2|9842
1658869200000|2022-07-26 21:00:00|99169.3|98969.3|99135.5|98935.5|99220.9|99040.5|98945.8|98745.8|2900
1658872800000|2022-07-26 22:00:00|99145.2|98945.2|98995.2|98795.2|99175.7|99032.6|98820.6|98707.9|17189
1658876400000|2022-07-26 23:00:00|98994.4|98794.4|98988.7|98845.7|99052.1|98892.5|98838.5|98678.4|17178
1658880000000|2022-07-27 00:00:00|98990.2|98844.8|98817.3|98672.2|99072.4|98903|98740.2|98573.4|16216
1658883600000|2022-07-27 01:00:00|98819.2|98670.3|98838.5|98663.9|98901|98788.5|98663|98515.7|18732
1658887200000|2022-07-27 02:00:00|98835.8|98664.1|98810.6|98630.6|98900.5|98742|98679.3|98578.4|17988
1658890800000|2022-07-27 03:00:00|98810.7|98630.8|98784.2|98626.2|98831.4|98696|98692.9|98545|16483
1658894400000|2022-07-27 04:00:00|98784.1|98626.1|98686.9|98542|98819.7|98718.9|98629.2|98505.9|14241
1658898000000|2022-07-27 05:00:00|98684.8|98541.7|98620|98469.1|98774.6|98642.6|98542.9|98449.4|17343
1658901600000|2022-07-27 06:00:00|98615.9|98471.7|98600.2|98575.2|98629.9|98604.9|98363.3|98270.2|18550
1658905200000|2022-07-27 07:00:00|98601.2|98576.2|98534.3|98509.3|98601.2|98576.2|98376.9|98351.9|21757
1658908800000|2022-07-27 08:00:00|98534.1|98509.1|98092.9|98067.9|98546.4|98521.4|98033.1|97927.4|20509
1658912400000|2022-07-27 09:00:00|98094.7|98069.7|98211.1|98186.1|98254.7|98229.7|98024.2|97999.2|20484
1658916000000|2022-07-27 10:00:00|98211.2|98186.2|98092.4|98067.4|98255.6|98230.6|98049.5|98024.5|18543
1658919600000|2022-07-27 11:00:00|98091.6|98066.6|98107.1|98082.1|98117.2|98092.2|97905.1|97880.1|19088
1658923200000|2022-07-27 12:00:00|98106.8|98081.8|98158.4|98133.4|98216.5|98191.5|98010|97985|21315
1658926800000|2022-07-27 13:00:00|98157.7|98132.7|98279.7|98079.7|98434.7|98409.7|98114.2|98050.1|22834
1658930400000|2022-07-27 14:00:00|98265.4|98065.4|98340.9|98315.9|98600.3|98575.3|98186.1|98052.2|23083
1658934000000|2022-07-27 15:00:00|98341.1|98316.1|98582.4|98532.4|98584.8|98550.1|98217.7|98192.7|22305
1658937600000|2022-07-27 16:00:00|98569.8|98544.8|98511.2|98486.2|98651.9|98615.4|98455.7|98410.7|20052
1658941200000|2022-07-27 17:00:00|98511.1|98486.1|98458.7|98258.7|98534.6|98491.8|98212.6|98155.5|17382
1658944800000|2022-07-27 18:00:00|98464.4|98264.4|97523.2|97422.5|98645|98552.7|97270.6|97200.7|26721
1658948400000|2022-07-27 19:00:00|97522.4|97414.4|97376.3|97326.3|97735.9|97593.9|97144.1|97053.8|24519
1658952000000|2022-07-27 20:00:00|97376.5|97326.5|97482.4|97282.4|97539.7|97438.3|97348.5|97282.4|13522
1658955600000|2022-07-27 21:00:00|97497.7|97297.7|97720.1|97520.1|97758.7|97558.7|97454.5|97254.5|133
1658959200000|2022-07-27 22:00:00|97702.4|97502.4|97649.8|97449.8|97881.7|97681.7|97619.8|97419.8|4696
1658962800000|2022-07-27 23:00:00|97649.2|97449.2|97484.5|97284.5|97695.8|97495.8|97455.9|97261.5|14063
1658966400000|2022-07-28 00:00:00|97484.1|97284.1|97678|97492.7|97756.8|97646.2|97401.1|97201.1|20887
1658970000000|2022-07-28 01:00:00|97676.8|97492.2|97391.6|97191.6|97724.6|97541.5|97243|97089.8|18748
1658973600000|2022-07-28 02:00:00|97392.1|97192.1|97396.2|97227.9|97525.5|97424.8|97347.5|97157.6|19165
1658977200000|2022-07-28 03:00:00|97387.7|97219.7|97351.2|97151.2|97402.3|97226.5|97237.1|97056.4|18335
1658980800000|2022-07-28 04:00:00|97347.8|97147.8|97336.4|97286.4|97463|97323.4|97221.9|97024.3|14539
1658984400000|2022-07-28 05:00:00|97336|97286|97279.1|97079.1|97408.2|97327.5|97094.4|96973.7|21530
1658988000000|2022-07-28 06:00:00|97292.5|97092.5|97185.3|97160.3|97322.9|97296.2|97068.4|97024.9|21658
1658991600000|2022-07-28 07:00:00|97186.9|97161.9|97079.7|97029.7|97465.7|97413.6|97036.3|97000|24725
1658995200000|2022-07-28 08:00:00|97076.5|97026.5|97022.7|96882.1|97248.7|97194.7|96823.8|96798.8|23738
1658998800000|2022-07-28 09:00:00|96983.5|96933.5|97461.2|97436.2|97498.9|97473.9|96931.5|96893.1|23129
1659002400000|2022-07-28 10:00:00|97460.5|97435.5|97480.4|97455.4|97681.3|97649.2|97266.3|97103.6|24422
1659006000000|2022-07-28 11:00:00|97481.6|97456.6|97604.2|97579.2|97709.5|97684.5|97438.9|97405.6|22646
1659009600000|2022-07-28 12:00:00|97607.4|97582.4|97428.3|97403.3|98073|97873|97271.3|97246.3|25543
1659013200000|2022-07-28 13:00:00|97426.6|97401.6|97947.6|97922.6|98134.2|98109.2|97387.1|97343|26624
1659016800000|2022-07-28 14:00:00|97947.3|97922.3|97869.7|97844.7|98218.6|98172.5|97790.5|97706.2|26223
1659020400000|2022-07-28 15:00:00|97869.6|97844.6|97683.1|97658.1|97939.8|97914.8|97521.6|97344.7|24926
1659024000000|2022-07-28 16:00:00|97682.4|97657.4|97774|97724|97938.5|97896.9|97682.4|97621.8|23212
1659027600000|2022-07-28 17:00:00|97772.6|97722.6|97681.1|97656.1|97858.5|97763.2|97652.9|97476|20553
1659031200000|2022-07-28 18:00:00|97696.7|97646.7|97523.3|97498.3|97771.8|97694.4|97508.2|97426.4|19687
1659034800000|2022-07-28 19:00:00|97521.2|97496.2|97404.7|97354.7|97527.3|97496.2|97345|97225.7|16858
1659038400000|2022-07-28 20:00:00|97404.8|97354.8|97336.2|97136.2|97443.5|97370.8|97246.7|97136.2|12069
1659042000000|2022-07-28 21:00:00|97379.1|97179.1|97501|97301|97658.5|97458.5|97335.8|97135.8|2726
1659045600000|2022-07-28 22:00:00|97500|97300|97458.5|97258.5|97782.4|97582.4|97330|97130|11555
1659049200000|2022-07-28 23:00:00|97459.3|97259.3|97484|97284|97619.8|97419.8|97325.3|97153.1|12265
1659052800000|2022-07-29 00:00:00|97487.7|97287.7|97395.6|97204.2|97524|97330.9|97279.8|97125.3|19010
1659056400000|2022-07-29 01:00:00|97398.5|97198.5|97354.5|97165.6|97454.1|97294.9|97249.1|97070.3|23288
1659060000000|2022-07-29 02:00:00|97356.5|97164.9|97404.4|97204.4|97570.4|97370.4|97285.3|97090.9|18984
1659063600000|2022-07-29 03:00:00|97407.1|97207.1|97230.2|97079.6|97450|97261.8|97126.5|97027.3|20719
1659067200000|2022-07-29 04:00:00|97228.1|97081.8|97373|97215.5|97395.3|97227.2|97105.9|96934.4|17527
1659070800000|2022-07-29 05:00:00|97360.2|97224.6|97518.3|97318.3|97859.3|97659.3|97084.4|96937.1|21656
1659074400000|2022-07-29 06:00:00|97531.4|97331.4|96963.4|96938.4|97700.6|97500.6|96743.5|96718.5|22742
1659078000000|2022-07-29 07:00:00|96963.8|96938.8|96924.4|96724.4|96964.1|96939.1|96523|96349.5|24705
1659081600000|2022-07-29 08:00:00|96934.6|96734.6|96919.9|96869.9|97225.4|97142.8|96832.1|96680.7|23046
1659085200000|2022-07-29 09:00:00|96923.2|96873.2|96983|96958|97352.1|97327.1|96838.2|96813.2|22046
1659088800000|2022-07-29 10:00:00|96981.9|96956.9|96590.1|96565.1|97196.5|97067.1|96556.5|96531.5|22088
1659092400000|2022-07-29 11:00:00|96590.3|96565.3|96770.4|96745.4|96834.8|96809.8|96590.3|96565.3|21930
1659096000000|2022-07-29 12:00:00|96769.6|96744.6|97161.2|97136.2|97217.7|97192.7|96725.2|96700.2|24691
1659099600000|2022-07-29 13:00:00|97161.8|97136.8|97295.3|97270.3|97489.6|97464.6|97157.1|97132.1|24789
1659103200000|2022-07-29 14:00:00|97312.3|97262.3|96686.6|96661.6|97429.5|97379.5|96660|96635|25678
1659106800000|2022-07-29 15:00:00|96678.8|96653.8|96758.1|96733.1|96933.4|96891.9|96625.8|96600.8|25038
1659110400000|2022-07-29 16:00:00|96758.7|96733.7|96831.6|96806.6|97058|97029.8|96676.4|96636.5|22000
1659114000000|2022-07-29 17:00:00|96832.7|96807.7|96786.8|96761.8|96877.7|96843.3|96743.1|96662.4|17802
1659117600000|2022-07-29 18:00:00|96785.4|96760.4|96639.3|96614.3|96840.1|96804.3|96623.3|96573.5|18279
1659121200000|2022-07-29 19:00:00|96638|96613|96684.8|96634.8|96817.1|96719.8|96592|96558.4|19111
1659124800000|2022-07-29 20:00:00|96679.1|96629.1|96779.7|96579.7|96846.3|96741|96644|96541.9|11664
1659297600000|2022-07-31 20:00:00|96906.6|96681.6|96836.5|96611.5|96906.6|96681.6|96836.5|96611.5|24
1659301200000|2022-07-31 21:00:00|96826.5|96621.5|96800.4|96600.4|96896.5|96696.5|96749.1|96549.1|1975
1659304800000|2022-07-31 22:00:00|96799.3|96599.3|96876.3|96676.3|96914.3|96714.3|96737.5|96537.5|10934
1659308400000|2022-07-31 23:00:00|96873.7|96673.7|96961.6|96784.7|97019.3|96876|96791.8|96649|12201
1659312000000|2022-08-01 00:00:00|96962|96780.7|96866|96709.9|96999.7|96883.1|96764.9|96588.2|15025
1659315600000|2022-08-01 01:00:00|96867.3|96707.4|96808.6|96664|96915.6|96767.6|96574.2|96472.4|21539
1659319200000|2022-08-01 02:00:00|96810.9|96662.8|96606.5|96556.5|96846.1|96721.9|96574.8|96492.1|20291
1659322800000|2022-08-01 03:00:00|96607.3|96557.3|96761.2|96711.2|96791|96728.6|96584.9|96500.4|19352
1659326400000|2022-08-01 04:00:00|96753.5|96703.5|96778.4|96728.4|96840.8|96758|96701.7|96605.8|13452
1659330000000|2022-08-01 05:00:00|96776.5|96726.5|96866.6|96816.6|96880.1|96830.1|96752.5|96702.5|11648
1659333600000|2022-08-01 06:00:00|96866.9|96816.9|96635.3|96610.3|97006.6|96889.2|96516.2|96477.9|20741
1659337200000|2022-08-01 07:00:00|96636.2|96611.2|96788|96763|96838.5|96813.5|96562.3|96514|22998
1659340800000|2022-08-01 08:00:00|96794.9|96769.9|96754.1|96729.1|96868.6|96843.6|96504.4|96479.4|23117
1659344400000|2022-08-01 09:00:00|96754|96729|96570.1|96545.1|96786.5|96761.5|96503.1|96478.1|21985
1659348000000|2022-08-01 10:00:00|96571|96546|96420.7|96395.7|96617.4|96592.4|96382.5|96354.9|22670
1659351600000|2022-08-01 11:00:00|96422.9|96397.9|96321|96296|96595.8|96570.8|96245.3|96220.3|23124
1659355200000|2022-08-01 12:00:00|96320.4|96295.4|96287.4|96262.4|96519.5|96494.5|96270.3|96245.3|23898
1659358800000|2022-08-01 13:00:00|96286.9|96261.9|96203.4|96153.4|96566.2|96481.5|96144.2|96119.2|25957
1659362400000|2022-08-01 14:00:00|96207.6|96157.6|95894.1|95869.1|96649.4|96449.4|95872.8|95815.5|25759
1659366000000|2022-08-01 15:00:00|95893.9|95868.9|96145.7|96120.7|96232.1|96203.8|95857.8|95832.8|24154
1659369600000|2022-08-01 16:00:00|96147.9|96122.9|96155.8|96130.8|96226.9|96201.9|96089.3|96064.3|20838
1659373200000|2022-08-01 17:00:00|96156.9|96131.9|96383|96358|96426.7|96397.6|96155.9|96130.9|19586
1659376800000|2022-08-01 18:00:00|96384.9|96359.9|96335|96285|96496.9|96457.7|96245.7|96097.7|19933
1659380400000|2022-08-01 19:00:00|96334.8|96284.8|96414.9|96364.9|96450.7|96424.6|96295|96192.8|19419
1659384000000|2022-08-01 20:00:00|96416.2|96366.2|96420.8|96220.8|96504.9|96418.9|96370.8|96220.8|11042
1659387600000|2022-08-01 21:00:00|96421.4|96221.4|96457.7|96257.7|96554.9|96354.9|96337|96137|2491
1659391200000|2022-08-01 22:00:00|96450.7|96266.1|96416.2|96286.8|96475.9|96359.9|96338.9|96223.8|10408
1659394800000|2022-08-01 23:00:00|96418|96288.4|96380.3|96330.3|96477.6|96368.2|96328.1|96183.2|13284
1659398400000|2022-08-02 00:00:00|96380.1|96330.1|96288.7|96159.4|96599.1|96538.5|96144.5|96035.3|23541
1659402000000|2022-08-02 01:00:00|96247.3|96197.3|96422.6|96372.6|96502.3|96422.6|96247.3|96137.5|26081
1659405600000|2022-08-02 02:00:00|96423|96373|96454.8|96404.8|96624.2|96542.1|96405.3|96311.7|22525
1659409200000|2022-08-02 03:00:00|96454|96404|96514.1|96380.6|96625.7|96538.9|96402.4|96314.6|22749
1659412800000|2022-08-02 04:00:00|96522.6|96377.7|96542.7|96492.7|96573|96512.5|96433.8|96330.8|17906
1659416400000|2022-08-02 05:00:00|96534.6|96484.6|96623.1|96598.1|96647.2|96611.4|96473.9|96385.2|18366
1659420000000|2022-08-02 06:00:00|96623|96598|96897.5|96872.5|96973.9|96948.9|96618.3|96563|22240
1659423600000|2022-08-02 07:00:00|96898.5|96873.5|97212.3|97187.3|97344.8|97319.8|96801.8|96730.9|24855
1659427200000|2022-08-02 08:00:00|97211.1|97186.1|96962.7|96937.7|97311.2|97286.2|96946.4|96921.4|23541
1659430800000|2022-08-02 09:00:00|96961|96936|97043|97018|97149.8|97124.8|96921.1|96896.1|22536
1659434400000|2022-08-02 10:00:00|97042.1|97017.1|97016.8|96991.8|97179.9|97154.9|96996.6|96971.6|21197
1659438000000|2022-08-02 11:00:00|97018.6|96993.6|97064.1|97039.1|97129.5|97104.5|96834.8|96809.8|22875
1659441600000|2022-08-02 12:00:00|97064.3|97039.3|97301.2|97276.2|97379|97354|97024.3|96974.3|24088
1659445200000|2022-08-02 13:00:00|97298.5|97273.5|97319.8|97294.8|97378.4|97353.4|97022.8|96978.8|25089
1659448800000|2022-08-02 14:00:00|97319.6|97294.6|97332.6|97307.6|97683.7|97658.7|97209.6|97172.1|25716
1659452400000|2022-08-02 15:00:00|97338.6|97313.6|97337.5|97312.5|97454.5|97429.5|97126|96926|24239
1659456000000|2022-08-02 16:00:00|97336.2|97311.2|97282.5|97232.5|97384.3|97351.8|97141.1|96946|22989
1659459600000|2022-08-02 17:00:00|97282.9|97232.9|97560.6|97510.6|97716.8|97691.5|97266.6|97231.1|22239
1659463200000|2022-08-02 18:00:00|97559.8|97509.8|97718.5|97693.5|97753|97720.8|97545.1|97508.1|22249
1659466800000|2022-08-02 19:00:00|97718.6|97693.6|97733.8|97708.8|97769.4|97733.5|97610.7|97437.1|20168
1659470400000|2022-08-02 20:00:00|97734|97709|97848.6|97648.6|97900.5|97766.9|97682.9|97487.6|10680
1659474000000|2022-08-02 21:00:00|97848.9|97648.9|97717.3|97517.3|97925.8|97725.8|97623.9|97423.9|1645
1659477600000|2022-08-02 22:00:00|97718|97518|97839.3|97683.4|97885.2|97722.4|97681|97497.4|15060
1659481200000|2022-08-02 23:00:00|97839.2|97683.3|97949.8|97790.6|97972.9|97864.8|97782.9|97658.8|16155
1659484800000|2022-08-03 00:00:00|97967.8|97767.8|97951.6|97821.9|98029.4|97935.2|97884.7|97704.8|19232
1659488400000|2022-08-03 01:00:00|97913.5|97863.5|97765.2|97615.4|97973.6|97880.2|97724.7|97600.2|17850
1659492000000|2022-08-03 02:00:00|97764.8|97616.8|97644.5|97594.5|97781.3|97685.9|97585.6|97475.8|20224
1659495600000|2022-08-03 03:00:00|97642.5|97592.5|97506.2|97374.8|97710|97613.8|97466.3|97364.1|18554
1659499200000|2022-08-03 04:00:00|97506|97374.6|97517.4|97467.4|97604.3|97509.4|97427.6|97331.3|17720
1659502800000|2022-08-03 05:00:00|97518.7|97468.7|97596.7|97546.7|97703.9|97617.5|97515.6|97431.7|20779
1659506400000|2022-08-03 06:00:00|97598.5|97548.5|97670.8|97645.8|97748.7|97716.7|97548.1|97489.4|21183
1659510000000|2022-08-03 07:00:00|97669.9|97644.9|97494.2|97469.2|97669.9|97644.9|97315|97290|24586
1659513600000|2022-08-03 08:00:00|97502.5|97452.5|97175.7|97150.7|97524.3|97499.3|97168.6|97143.6|23940
1659517200000|2022-08-03 09:00:00|97174.9|97149.9|97185.9|97160.9|97345.7|97312|97025.1|97000.1|21986
1659520800000|2022-08-03 10:00:00|97185.1|97160.1|97064.3|97039.3|97229.5|97204.5|97011.8|96986.8|22625
1659524400000|2022-08-03 11:00:00|97063.5|97038.5|96917.8|96892.8|97144.8|97119.8|96795.2|96770.2|23249
1659528000000|2022-08-03 12:00:00|96918.1|96893.1|96914.7|96889.7|97026.6|97001.6|96806.2|96781.2|23895
1659531600000|2022-08-03 13:00:00|96915.4|96890.4|97024.8|96974.8|97185.8|97160.8|96890.6|96863.3|24261
1659535200000|2022-08-03 14:00:00|97033.6|96983.6|97487.3|97462.3|97691.1|97554.9|97033.6|96983.6|26949
1659538800000|2022-08-03 15:00:00|97487.9|97462.9|97307.7|97282.7|97624.7|97574.2|97303.9|97251|25666
1659542400000|2022-08-03 16:00:00|97307.5|97282.5|97254.8|97229.8|97417.9|97377.4|97148.9|97116.1|24659
1659546000000|2022-08-03 17:00:00|97256.6|97231.6|97170|97145|97323.5|97273.7|97142.8|97116.6|19006
1659549600000|2022-08-03 18:00:00|97169.2|97144.2|97200.4|97175.4|97310.1|97276.8|97144.2|97119.2|20113
1659553200000|2022-08-03 19:00:00|97205.8|97180.8|97160.3|97110.3|97381.7|97199.7|97071.7|97032.9|20159
1659556800000|2022-08-03 20:00:00|97162|97112|97242.2|97042.2|97244.7|97147.4|97100.1|96982.2|16534
1659560400000|2022-08-03 21:00:00|97255.4|97055.4|97243.7|97043.7|97539.8|97339.8|97201.8|97001.8|969
1659564000000|2022-08-03 22:00:00|97243.6|97043.6|97253.3|97099.8|97344.2|97229.4|97167.1|96967.1|16765
1659567600000|2022-08-03 23:00:00|97252.9|97100.6|97303.2|97121|97322.8|97217.7|97190.9|97082.4|23283
1659571200000|2022-08-04 00:00:00|97308|97115.7|97212.8|97059.7|97359.4|97237.5|97134.6|97031|23464
1659574800000|2022-08-04 01:00:00|97218.8|97065.2|97148.1|96987.4|97338.6|97180|97033.4|96920|21383
1659578400000|2022-08-04 02:00:00|97144.9|96993.5|97163.7|97033.3|97234.8|97136.6|97060.1|96922.5|15660
1659582000000|2022-08-04 03:00:00|97163.2|97036.1|97137.3|97087.3|97224.5|97133.4|97052.2|96964.8|12311
1659585600000|2022-08-04 04:00:00|97138|97088|97160|97023.6|97179.9|97101.3|97084.4|96988.5|11330
1659589200000|2022-08-04 05:00:00|97111.9|97061.9|97265.7|97133.2|97305.4|97195.1|97011.2|96975.9|15987
1659592800000|2022-08-04 06:00:00|97267.1|97123.9|97157.9|97132.9|97368.5|97343.5|97094.7|97052.2|20362
1659596400000|2022-08-04 07:00:00|97156|97131|97162.6|97137.6|97250.3|97225.3|97013.4|96988.4|23079
1659600000000|2022-08-04 08:00:00|97163.2|97138.2|97106.7|97081.7|97355.1|97330.1|97088.7|97063.7|21891
1659603600000|2022-08-04 09:00:00|97107.2|97082.2|97124.3|97099.3|97226.3|97201.3|97038.8|97013.8|23547
1659607200000|2022-08-04 10:00:00|97124.7|97099.7|96884.1|96859.1|97127.7|97102.7|96847.7|96822.7|22859
1659610800000|2022-08-04 11:00:00|96894.9|96869.9|97329.1|97304.1|97465.2|97440.2|96837.4|96812.4|24844
1659614400000|2022-08-04 12:00:00|97326.6|97301.6|97318|97293|97505.5|97480.5|97189.5|97159.4|24877
1659618000000|2022-08-04 13:00:00|97319.7|97294.7|97542.7|97517.7|97741.5|97716.5|97302.4|97270.1|25764
1659621600000|2022-08-04 14:00:00|97543.4|97518.4|97490.8|97465.8|97650.9|97625.9|97413.7|97388.7|25016
1659625200000|2022-08-04 15:00:00|97488.3|97463.3|97450.6|97425.6|97639.2|97600|97306.1|97168.9|25440
1659628800000|2022-08-04 16:00:00|97451.4|97426.4|97346.9|97296.9|97516.4|97479.9|97286.8|97251.2|24558
1659632400000|2022-08-04 17:00:00|97345.8|97295.8|97300.6|97275.6|97402.5|97364.7|97246.1|97220.3|19818
1659636000000|2022-08-04 18:00:00|97300.5|97275.5|97177.9|97152.9|97330.9|97292.4|97144.1|97116.8|17707
1659639600000|2022-08-04 19:00:00|97178|97153|97305.4|97255.4|97391.5|97287|97126.6|97101.6|16656
1659643200000|2022-08-04 20:00:00|97306.4|97256.4|97428.4|97228.4|97430|97345.8|97261.8|97176.2|12407
1659646800000|2022-08-04 21:00:00|97460|97260|97433|97233|97498.7|97304.3|97377.9|97177.9|2384
1659650400000|2022-08-04 22:00:00|97444.3|97244.3|97404.6|97210.1|97451.3|97303.6|97353.6|97189.1|7494
1659654000000|2022-08-04 23:00:00|97399.5|97210.2|97343.7|97293.7|97411.5|97303.6|97250.8|97158.6|18749
1659657600000|2022-08-05 00:00:00|97338.7|97288.7|97488.6|97438.6|97533.9|97440.2|97329.2|97220.7|17697
1659661200000|2022-08-05 01:00:00|97488.4|97438.4|97424.5|97374.5|97548|97452.1|97376.4|97275|16816
1659664800000|2022-08-05 02:00:00|97422.4|97372.4|97416|97366|97522.1|97418.1|97395.6|97298|14788
1659668400000|2022-08-05 03:00:00|97418.6|97368.6|97436|97386|97501|97398|97385.4|97277.7|11399
1659672000000|2022-08-05 04:00:00|97472.5|97346.9|97425.9|97375.9|97498.1|97402.9|97404.7|97292.5|11158
1659675600000|2022-08-05 05:00:00|97425.7|97375.7|97457.3|97407.3|97498.4|97448.4|97394.9|97352.6|14452
1659679200000|2022-08-05 06:00:00|97455.3|97405.3|97377.5|97352.5|97538|97504|97346.9|97321.9|19672
1659682800000|2022-08-05 07:00:00|97376.9|97351.9|97410.8|97385.8|97498.7|97473.7|97322.6|97297.2|22777
1659686400000|2022-08-05 08:00:00|97411|97386|97541.2|97516.2|97694|97669|97389.1|97364.1|22186
1659690000000|2022-08-05 09:00:00|97540.8|97515.8|97662.5|97637.5|97728.6|97694.6|97471.5|97446.5|21259
1659693600000|2022-08-05 10:00:00|97661.9|97636.9|97529.3|97504.3|97751.5|97726.5|97517.6|97492.6|20593
1659697200000|2022-08-05 11:00:00|97528|97503|97538.6|97513.6|97631.3|97606.3|97448.7|97423.7|20691
1659700800000|2022-08-05 12:00:00|97536.9|97511.9|98472.3|98447.3|98501.8|98476.8|97475|97450|25586
1659704400000|2022-08-05 13:00:00|98472.1|98447.1|98161.8|98136.8|98769|98738.7|98105.2|98080.2|26602
1659708000000|2022-08-05 14:00:00|98160.9|98135.9|97984.5|97959.5|98269.2|98244.2|97954.5|97814.4|26315
1659711600000|2022-08-05 15:00:00|97985.4|97960.4|98136.8|98111.8|98513.5|98395.2|97985|97960|25101
1659715200000|2022-08-05 16:00:00|98138.6|98113.6|97987.2|97962.2|98192.5|98132.7|97942.8|97904.3|23105
1659718800000|2022-08-05 17:00:00|97990.7|97965.7|98014.3|97989.3|98072.7|98042.6|97899|97861.6|20741
1659722400000|2022-08-05 18:00:00|98013.8|97988.8|98095.9|98045.9|98160.5|98100.6|97992.1|97946.6|18576
1659726000000|2022-08-05 19:00:00|98097.9|98047.9|98063.6|98013.6|98127.1|98076.7|97975.6|97909.1|17095
1659729600000|2022-08-05 20:00:00|98059.5|98009.5|98039|97989|98145.4|98041.3|97944.1|97853.5|11538
1659902400000|2022-08-07 20:00:00|98244|98019|98306.8|98081.8|98345.1|98120.1|98244|98019|26
1659906000000|2022-08-07 21:00:00|98283.1|98058.1|98240.2|98040.2|98324.9|98124.9|98202.9|98002.9|400
1659909600000|2022-08-07 22:00:00|98235.9|98035.9|98331.7|98131.7|98360.2|98160.2|98235.9|98035.9|7398
1659913200000|2022-08-07 23:00:00|98336.2|98136.2|98320.8|98120.8|98365.6|98165.6|98256.1|98056.1|18547
1659916800000|2022-08-08 00:00:00|98320.7|98120.7|98240.4|98047.7|98374.4|98174.4|98219.3|98021.7|17422
1659920400000|2022-08-08 01:00:00|98240.7|98043|98079.7|97879.7|98281.6|98081.6|98061.7|97861.7|19262
1659924000000|2022-08-08 02:00:00|98082.1|97882.1|98017.7|97840.5|98150.8|97950.8|97943.9|97803.3|16883
1659927600000|2022-08-08 03:00:00|98016.9|97840.7|97972.4|97796.5|98066.3|97892.2|97910|97780.9|14416
1659931200000|2022-08-08 04:00:00|97973|97804.3|97945.7|97814.5|98058.9|97921.8|97898|97777.5|12714
1659934800000|2022-08-08 05:00:00|97960.7|97799.7|97966.8|97766.8|98000.2|97873.2|97814.5|97669.8|20096
1659938400000|2022-08-08 06:00:00|97966.4|97766.4|97772|97747|97987.6|97910.6|97738.2|97654.6|20845
1659942000000|2022-08-08 07:00:00|97769|97744|97861.4|97661.4|98025.5|97825.5|97312.1|97248.7|23418
1659945600000|2022-08-08 08:00:00|97832.7|97632.7|97624.1|97599.1|97902.3|97877.3|97566.3|97489|20995
1659949200000|2022-08-08 09:00:00|97624.2|97599.2|97774.7|97749.7|97937.5|97912.5|97622.7|97597.7|22153
1659952800000|2022-08-08 10:00:00|97775.1|97750.1|97580|97555|97799.8|97774.8|97553.3|97528.3|21794
1659956400000|2022-08-08 11:00:00|97582.2|97557.2|97514.3|97489.3|97819.6|97794.6|97506.1|97481.1|20990
1659960000000|2022-08-08 12:00:00|97509.9|97484.9|97346.4|97321.4|97629.4|97594.4|97331.1|97306.1|22171
1659963600000|2022-08-08 13:00:00|97345.9|97320.9|97329.9|97304.9|97500.9|97475.9|97191.4|97166.4|22486
1659967200000|2022-08-08 14:00:00|97329.8|97304.8|97099.2|97074.2|97385.5|97345.8|97078.4|97053.4|23502
1659970800000|2022-08-08 15:00:00|97099.4|97074.4|97302|97277|97306.2|97281.2|97030.8|97005.8|19773
1659974400000|2022-08-08 16:00:00|97302.6|97277.6|97404.8|97379.8|97509.8|97411.5|97224.1|97096|17383
1659978000000|2022-08-08 17:00:00|97414|97364|97306.1|97256.1|97490.1|97393|97239.3|97106.2|18994
1659981600000|2022-08-08 18:00:00|97273.5|97248.5|97468.6|97443.6|97577.8|97511.4|97244.2|97176.2|19992
1659985200000|2022-08-08 19:00:00|97467.8|97442.8|97414.7|97389.7|97583.3|97523.5|97410.4|97385.4|16647
1659988800000|2022-08-08 20:00:00|97415.9|97390.9|97572.1|97372.1|97695.7|97495.7|97319.7|97238.7|9797
1659992400000|2022-08-08 21:00:00|97620.9|97420.9|97664.7|97464.7|97818.7|97618.7|97561.3|97361.3|2294
1659996000000|2022-08-08 22:00:00|97663.4|97463.4|97506.1|97306.1|97694.1|97494.1|97403.6|97293|8218
1659999600000|2022-08-08 23:00:00|97503.9|97307.3|97447|97293.3|97521.2|97386.8|97370.4|97256.6|10382
1660003200000|2022-08-09 00:00:00|97445.1|97295|97524.7|97371|97573.8|97438.1|97399.3|97256.2|19603
1660006800000|2022-08-09 01:00:00|97529.1|97375|97537.4|97383.5|97594.5|97447.1|97432.2|97340.1|19635
1660010400000|2022-08-09 02:00:00|97536.6|97382.7|97506.9|97356.8|97626.8|97525.3|97436|97344.7|16469
1660014000000|2022-08-09 03:00:00|97506.6|97356.7|97459.8|97331.1|97536.2|97396.4|97374.3|97281.6|19188
1660017600000|2022-08-09 04:00:00|97461.8|97328.9|97504.4|97361.5|97537.1|97417.2|97383.1|97306.4|16250
1660021200000|2022-08-09 05:00:00|97508.8|97362.4|97368.2|97318.2|97528.4|97430.4|97353.7|97303.7|13676
1660024800000|2022-08-09 06:00:00|97367.8|97317.8|97317.1|97292.1|97411.1|97376.2|97270.5|97233.6|16186
1660028400000|2022-08-09 07:00:00|97314.4|97289.4|97291|97266|97450.2|97425.2|97266|97241|21852
1660032000000|2022-08-09 08:00:00|97291.2|97266.2|96984.9|96959.9|97419.1|97376.7|96932|96907|21955
1660035600000|2022-08-09 09:00:00|96996.1|96971.1|97021.3|96996.3|97093.9|97068.9|96916.3|96891.3|20201
1660039200000|2022-08-09 10:00:00|97021.1|96996.1|97177.3|97152.3|97189.7|97164.7|96974.9|96949.9|20070
1660042800000|2022-08-09 11:00:00|97174.2|97149.2|97206.3|97181.3|97234.4|97209.4|97027.6|97002.6|19809
1660046400000|2022-08-09 12:00:00|97205.4|97180.4|97139.4|97114.4|97230.9|97205.9|97045.4|97019.2|20796
1660050000000|2022-08-09 13:00:00|97129.4|97104.4|97037.3|97012.3|97209.6|97184.6|96963.7|96938.7|22897
1660053600000|2022-08-09 14:00:00|97036.6|97011.6|97141.7|97116.7|97148.6|97119.2|96904.7|96879.7|22667
1660057200000|2022-08-09 15:00:00|97142.2|97117.2|97150.8|97125.8|97203.2|97178.2|97049.5|97024.5|22671
1660060800000|2022-08-09 16:00:00|97150.9|97125.9|97290.4|97265.4|97338.7|97313.7|97039.1|97014.1|17607
1660064400000|2022-08-09 17:00:00|97290.9|97265.9|97327.7|97302.7|97427.7|97389.2|97245.1|97220.1|15967
1660068000000|2022-08-09 18:00:00|97329.5|97304.5|97445.7|97395.7|97528.6|97488.4|97301|97276|16028
1660071600000|2022-08-09 19:00:00|97445.2|97395.2|97374.7|97324.7|97467.9|97430.5|97305.6|97231.6|16631
1660075200000|2022-08-09 20:00:00|97374|97324|97340.5|97168.1|97398.7|97330.3|97244.6|97135.4|10236
1660078800000|2022-08-09 21:00:00|97323.9|97191.9|97460.4|97260.4|97490.3|97290.3|97323.9|97185.1|3237
1660082400000|2022-08-09 22:00:00|97443.2|97243.2|97423.1|97223.1|97501.7|97301.7|97270|97095.3|11585
1660086000000|2022-08-09 23:00:00|97422.3|97222.3|97333.2|97283.2|97450.7|97328.7|97314.8|97176.7|18826
1660089600000|2022-08-10 00:00:00|97396.5|97266|97413.7|97273.9|97474.6|97361.4|97340.4|97200.3|18365
1660093200000|2022-08-10 01:00:00|97413.6|97273.8|97355.2|97192.6|97457.7|97322.4|97281.3|97108.7|23267
1660096800000|2022-08-10 02:00:00|97349.9|97197.7|97245.4|97195.4|97398.2|97262.1|97228.7|97104.4|24061
1660100400000|2022-08-10 03:00:00|97246|97196|97350|97209.4|97379.9|97276.1|97207.2|97089.3|17088
1660104000000|2022-08-10 04:00:00|97350.7|97209.8|97323.7|97273.7|97389.6|97285.6|97266.9|97128.6|15376
1660107600000|2022-08-10 05:00:00|97317.4|97267.4|97379.2|97179.2|97387.8|97290.9|97265.2|97153|18240
1660111200000|2022-08-10 06:00:00|97378.8|97178.8|97214.3|97189.3|97378.8|97330.7|97153|97075.5|16033
1660114800000|2022-08-10 07:00:00|97213.2|97188.2|97125.2|97075.2|97264.8|97229.9|97039.5|97014.5|20287
1660118400000|2022-08-10 08:00:00|97114.5|97089.5|96731.3|96706.3|97204.6|97179.6|96728.5|96703.5|20538
1660122000000|2022-08-10 09:00:00|96731.4|96706.4|96803.4|96778.4|96841.2|96816.2|96718.2|96693.2|18613
1660125600000|2022-08-10 10:00:00|96804.1|96779.1|96723.1|96698.1|96891.9|96866.9|96708.9|96683.9|17217
1660129200000|2022-08-10 11:00:00|96724.9|96699.9|96586.4|96561.4|96916.3|96891.3|96565.2|96540.2|19657
1660132800000|2022-08-10 12:00:00|96587.8|96562.8|95847.4|95822.4|96830|96738.1|95619.6|95594.6|25296
1660136400000|2022-08-10 13:00:00|95847.7|95822.7|95814.8|95789.8|96068.7|96043.7|95715.6|95690.6|26004
1660140000000|2022-08-10 14:00:00|95814.6|95789.6|95126.2|95101.2|95853.9|95828.9|95090.2|95061.5|26257
1660143600000|2022-08-10 15:00:00|95129.1|95104.1|95128.6|95103.6|95405.4|95217.8|94909.5|94883.3|25266
1660147200000|2022-08-10 16:00:00|95127.9|95102.9|95044.2|95019.2|95347.2|95177|94910.9|94710.9|23879
1660150800000|2022-08-10 17:00:00|95043.9|95018.9|95026.3|94976.3|95202.9|95080.1|94927.3|94893.9|21130
1660154400000|2022-08-10 18:00:00|95023.3|94973.3|95198.1|95173.1|95397.5|95210.1|94970|94940.2|23686
1660158000000|2022-08-10 19:00:00|95197.4|95172.4|95172|95147|95452.5|95254.7|95121.4|95043.6|20448
1660161600000|2022-08-10 20:00:00|95172.5|95147.5|95249.8|95099.3|95364.2|95204.8|95142.9|95044|12613
1660165200000|2022-08-10 21:00:00|95295|95095|95363.6|95163.6|95440.9|95240.9|95268.9|95075|6270
1660168800000|2022-08-10 22:00:00|95358.1|95158.1|95264|95092.6|95677.1|95477.1|95163.7|95041.3|10613
1660172400000|2022-08-10 23:00:00|95260.1|95095.4|95254.4|95096.4|95283.3|95167|95136.8|95042|15989
1660176000000|2022-08-11 00:00:00|95244.6|95085.6|95306.5|95156.1|95455.7|95261.5|95108.4|94979|22653
1660179600000|2022-08-11 01:00:00|95304.8|95161|95410.3|95271|95489.2|95361.1|95244.9|95124.8|21523
1660183200000|2022-08-11 02:00:00|95409.6|95263.7|95437.1|95387.1|95505.8|95415.1|95335.7|95218.9|19504
1660186800000|2022-08-11 03:00:00|95437.2|95387.2|95403.7|95254.2|95521.8|95394|95299.5|95198|19767
1660190400000|2022-08-11 04:00:00|95412.9|95247.4|95432.3|95382.3|95476.7|95386.6|95270.1|95177.4|15654
1660194000000|2022-08-11 05:00:00|95427.4|95377.4|95385.1|95335.1|95504.4|95454.4|95316.4|95242|16783
1660197600000|2022-08-11 06:00:00|95385.2|95335.2|95100.9|95075.9|95404.9|95379.9|95048.5|95015.6|22568
1660201200000|2022-08-11 07:00:00|95101.4|95076.4|95192.6|95167.6|95210.9|95185.9|95001|94976|23640
1660204800000|2022-08-11 08:00:00|95193|95168|94983.3|94958.3|95382.3|95357.3|94942.9|94917.9|22934
1660208400000|2022-08-11 09:00:00|94988.2|94963.2|95066.8|95041.8|95204|95179|94969.2|94942.2|22367
1660212000000|2022-08-11 10:00:00|95066.4|95041.4|95015.7|94990.7|95192.6|95155.8|94997.7|94972.7|20880
1660215600000|2022-08-11 11:00:00|95019.7|94994.7|94977.1|94952.1|95078.5|95053.5|94868.3|94843.3|21378
1660219200000|2022-08-11 12:00:00|94978.7|94953.7|94719.4|94694.4|95016.5|94991.5|94637|94612|25331
1660222800000|2022-08-11 13:00:00|94719.7|94694.7|94777.4|94752.4|94922.9|94875.2|94622.1|94597.1|25355
1660226400000|2022-08-11 14:00:00|94775.4|94750.4|94965.1|94940.1|95126.7|95085.5|94704.6|94679.6|25638
1660230000000|2022-08-11 15:00:00|94964.4|94939.4|94967.7|94942.7|95183.7|95158.7|94900|94875|24663
1660233600000|2022-08-11 16:00:00|94967.9|94942.9|95023.6|94998.6|95055.2|95024.5|94942.8|94912.6|21948
1660237200000|2022-08-11 17:00:00|95023.5|94998.5|95132.7|95107.7|95162.8|95137.8|94954.4|94924.2|19751
1660240800000|2022-08-11 18:00:00|95132.2|95107.2|95190|95165|95377.3|95352.3|95127.5|95102.5|20791
1660244400000|2022-08-11 19:00:00|95190.5|95165.5|95332.3|95282.3|95426.2|95362.4|95186.6|95108|19104
1660248000000|2022-08-11 20:00:00|95332.7|95282.7|95359.3|95192.5|95408.5|95283.1|95174.2|95083.8|14238
1660251600000|2022-08-11 21:00:00|95354.2|95178.6|95375.2|95194.4|95586.2|95386.2|95327.5|95153.4|2747
1660255200000|2022-08-11 22:00:00|95386.7|95194.7|95342.5|95186.1|95417.4|95263.8|95255.7|95140.3|11944
1660258800000|2022-08-11 23:00:00|95344|95185.4|95304|95254|95404.4|95331.4|95283.2|95146.1|11258
1660262400000|2022-08-12 00:00:00|95304.8|95254.8|95379.3|95329.3|95478.9|95371.3|95249|95169.4|18220
1660266000000|2022-08-12 01:00:00|95379.5|95329.5|95413.4|95363.4|95444.3|95380.5|95327.2|95238.2|19550
1660269600000|2022-08-12 02:00:00|95413.5|95363.5|95351.6|95301.6|95454|95382|95327.4|95257|17931
1660273200000|2022-08-12 03:00:00|95349.3|95299.3|95204.5|95154.5|95388.3|95336.1|95176.1|95088.3|24290
1660276800000|2022-08-12 04:00:00|95211.4|95161.4|95172.2|95122.2|95292.1|95203|95158|95079.6|22672
1660280400000|2022-08-12 05:00:00|95173|95123|95195.7|95145.7|95253|95170.3|95081.6|95054.4|14576
1660284000000|2022-08-12 06:00:00|95189|95139|95217.7|95192.7|95306.4|95194.7|95064.6|95031.1|18539
1660287600000|2022-08-12 07:00:00|95216.8|95191.8|95149.7|95124.7|95351.2|95234|95068.5|95043.5|21530
1660291200000|2022-08-12 08:00:00|95149.6|95124.6|95117.5|95092.5|95266.1|95241.1|95078.2|95053.2|20714
1660294800000|2022-08-12 09:00:00|95116.8|95091.8|95172.7|95147.7|95296.7|95271.7|95071.6|95046.6|20273
1660298400000|2022-08-12 10:00:00|95172.1|95147.1|95341.9|95316.9|95408.4|95383.4|95119.7|95094.7|21128
1660302000000|2022-08-12 11:00:00|95340|95315|95512.4|95487.4|95582.2|95557.2|95324.4|95299.4|21733
1660305600000|2022-08-12 12:00:00|95510.7|95485.7|95489.3|95464.3|95562|95537|95315.5|95290.5|22464
1660309200000|2022-08-12 13:00:00|95490.2|95465.2|95555.7|95505.7|95735.6|95710.6|95396.5|95371.5|23717
1660312800000|2022-08-12 14:00:00|95610.7|95477.4|95914.2|95889.2|95978|95953|95584|95477.4|25835
1660316400000|2022-08-12 15:00:00|95914|95889|95786.9|95761.9|95960.1|95918.1|95733.6|95708.6|22274
1660320000000|2022-08-12 16:00:00|95787.5|95762.5|95780.3|95755.3|95852|95817.5|95726|95698.7|17115
1660323600000|2022-08-12 17:00:00|95778.7|95753.7|95757.4|95732.4|95807.4|95776.6|95716.9|95690.2|14196
1660327200000|2022-08-12 18:00:00|95756.8|95731.8|95678.9|95653.9|95772.2|95744|95634.1|95607|15734
1660330800000|2022-08-12 19:00:00|95677.1|95652.1|95728.1|95678.1|95778.1|95726.6|95659.8|95582.4|15578
1660334400000|2022-08-12 20:00:00|95729.6|95679.6|95798.4|95612.8|95995|95805.3|95623.9|95423.9|14820
1660507200000|2022-08-14 20:00:00|95779.7|95559.7|95880.2|95655.2|95880.2|95655.2|95779.7|95559.7|2
1660510800000|2022-08-14 21:00:00|95870.2|95665.2|95870.2|95665.2|95870.2|95665.2|95870.2|95665.2|1
1660514400000|2022-08-14 22:00:00|95854|95654|95881.2|95681.2|95925.4|95761.4|95810.6|95621.3|6240
1660518000000|2022-08-14 23:00:00|95881.1|95681.1|96069.8|95882.9|96084.5|95895.4|95802.7|95602.7|8844
1660521600000|2022-08-15 00:00:00|96069.9|95888.8|95709|95659|96107.6|95929.2|95656.2|95546.3|17651
1660525200000|2022-08-15 01:00:00|95709.1|95659.1|95844.8|95794.8|96009|95913.2|95661.1|95516.6|17425
1660528800000|2022-08-15 02:00:00|95844.7|95794.7|96027|95977|96142.5|96061.6|95841.2|95752.5|21169
1660532400000|2022-08-15 03:00:00|96026.4|95976.4|95965.8|95915.8|96076|96033.8|95951.3|95859.6|19714
1660536000000|2022-08-15 04:00:00|95966.2|95916.2|95995.5|95945.5|96043.8|95966.6|95900.2|95810.6|21071
1660539600000|2022-08-15 05:00:00|95996.8|95946.8|96229.8|96179.8|96317.7|96259.6|95966|95888.2|23437
1660543200000|2022-08-15 06:00:00|96272.8|96142.6|96120.8|96095.8|96272.8|96175.7|96008.7|95983.7|19335
1660546800000|2022-08-15 07:00:00|96120.2|96095.2|96209.1|96184.1|96211.9|96186.9|96033.5|96008.5|21991
1660550400000|2022-08-15 08:00:00|96209.5|96184.5|96486.4|96461.4|96589.4|96564.4|96123.9|96098.9|20721
1660554000000|2022-08-15 09:00:00|96490.1|96465.1|96784.5|96759.5|96859.7|96834.7|96435.3|96410.3|23221
1660557600000|2022-08-15 10:00:00|96785.2|96760.2|96738.1|96713.1|96981.8|96956.8|96704.2|96679.2|21197
1660561200000|2022-08-15 11:00:00|96737.9|96712.9|96844.6|96819.6|97093.7|96932.4|96704|96673.9|21788
1660564800000|2022-08-15 12:00:00|96847.3|96822.3|97000.6|96975.6|97256|97106.6|96638.7|96613.7|24580
1660568400000|2022-08-15 13:00:00|97000.5|96975.5|96946.4|96921.4|97182.4|97067.8|96768.1|96743.1|23342
1660572000000|2022-08-15 14:00:00|96945.1|96920.1|97027.8|97002.8|97175.9|97150.9|96820|96773.5|23603
1660575600000|2022-08-15 15:00:00|97025.4|97000.4|96860.4|96835.4|97064.6|97039.6|96800.1|96774.4|22584
1660579200000|2022-08-15 16:00:00|96860.9|96835.9|96927.7|96902.7|96992.4|96967.4|96845.6|96764.2|18827
1660582800000|2022-08-15 17:00:00|96927.6|96902.6|97070.2|97045.2|97099.2|97074.2|96859.7|96826.9|17924
1660586400000|2022-08-15 18:00:00|97070.3|97045.3|97163.8|97138.8|97201.9|97170.4|97052.7|96972.1|16190
1660590000000|2022-08-15 19:00:00|97163.6|97138.6|97136.2|97086.2|97206.8|97141.1|97064.1|96986.3|16283
1660593600000|2022-08-15 20:00:00|97137.8|97087.8|97369.3|97169.3|97452.9|97252.9|97044.2|96844.2|10705
1660597200000|2022-08-15 21:00:00|97360.3|97160.3|97409.8|97209.8|97409.8|97209.8|97324.5|97124.5|7
1660600800000|2022-08-15 22:00:00|97085|96885|97191.9|97015.1|97276.1|97138.1|96963.5|96763.5|11859
1660604400000|2022-08-15 23:00:00|97180.3|97024.9|97238.6|97082.8|97247.4|97139.1|97129.1|97008.3|18580
1660608000000|2022-08-16 00:00:00|97237.4|97070.4|97299.7|97135|97386.5|97283|97153.5|96953.6|23746
1660611600000|2022-08-16 01:00:00|97299.4|97128.6|97255.2|97081.9|97387.3|97275.9|97065.2|96865.2|24682
1660615200000|2022-08-16 02:00:00|97255.8|97082|97077.3|96898.6|97263|97116.4|96930|96730|23916
1660618800000|2022-08-16 03:00:00|97077.1|96898.4|97159.3|97026|97191.6|97100.6|96978.1|96863|16289
1660622400000|2022-08-16 04:00:00|97159.7|97022.7|97069.7|97019.7|97242.1|97124|96988.9|96788.9|14623
1660626000000|2022-08-16 05:00:00|97069.3|97019.3|97095.4|97045.4|97178|97103.1|97008.3|96936.6|19024
1660629600000|2022-08-16 06:00:00|97138.5|96998.2|97284|97259|97298.7|97259|97005|96945.2|21337
1660633200000|2022-08-16 07:00:00|97284.8|97259.8|97177.2|97152.2|97538.8|97476.8|97146.8|97121.8|22852
1660636800000|2022-08-16 08:00:00|97180.4|97155.4|97190.1|97165.1|97359.4|97334.4|97121.9|97096.9|22741
1660640400000|2022-08-16 09:00:00|97189.6|97164.6|97324.8|97299.8|97549.9|97440.4|97139.7|97114.7|22817
1660644000000|2022-08-16 10:00:00|97322.3|97297.3|97201.5|97176.5|97479.9|97380.5|97196.9|97171.9|21177
1660647600000|2022-08-16 11:00:00|97202|97177|97237.8|97212.8|97474.6|97308.6|97189.6|97164.6|22418
1660651200000|2022-08-16 12:00:00|97242.2|97217.2|97132.9|97107.9|97372.4|97242.4|97065.4|97028.5|23445
1660654800000|2022-08-16 13:00:00|97133.2|97108.2|96737.6|96712.6|97140.1|97115.1|96715.2|96690.2|24018
1660658400000|2022-08-16 14:00:00|96737.3|96712.3|96750.7|96725.7|96915.6|96890.6|96602.4|96577.4|24915
1660662000000|2022-08-16 15:00:00|96750.6|96725.6|96837.3|96812.3|96855.3|96830.3|96707.2|96612.7|24261
1660665600000|2022-08-16 16:00:00|96836.5|96811.5|96936.3|96886.3|96948.9|96923.9|96792.2|96688.9|21857
1660669200000|2022-08-16 17:00:00|96932.2|96882.2|96761.4|96736.4|96933.7|96896.8|96718.1|96605.1|16515
1660672800000|2022-08-16 18:00:00|96758.5|96733.5|96828.9|96803.9|96909.9|96883.5|96555.1|96522.1|21899
1660676400000|2022-08-16 19:00:00|96829.1|96804.1|96784.1|96759.1|96972.2|96875.9|96777.2|96703.6|18262
1660680000000|2022-08-16 20:00:00|96786.7|96761.7|96756.9|96578.1|96957.7|96766.7|96698.2|96560.3|14088
1660683600000|2022-08-16 21:00:00|96806.6|96606.6|96807.5|96607.5|96979.8|96779.8|96730.4|96530.4|5468
1660687200000|2022-08-16 22:00:00|96806.6|96606.6|96781.5|96625.9|96836.3|96690.4|96692.6|96492.6|9936
1660690800000|2022-08-16 23:00:00|96784.6|96624.3|96750.2|96700.2|96815.1|96700.9|96670.9|96571|12655
1660694400000|2022-08-17 00:00:00|96800.1|96634.7|96699.5|96649.5|96825.7|96696.1|96666.9|96477.4|19386
1660698000000|2022-08-17 01:00:00|96702.5|96652.5|96725.7|96675.7|96792.3|96716.6|96639.1|96589.1|17777
1660701600000|2022-08-17 02:00:00|96726.2|96676.2|96715.6|96665.6|96746.1|96677.5|96610.6|96562.3|19205
1660705200000|2022-08-17 03:00:00|96715.4|96665.4|96702.4|96652.4|96749.1|96711.3|96656.2|96612|13727
1660708800000|2022-08-17 04:00:00|96704.3|96654.3|96612.9|96562.9|96741.9|96692.1|96585.8|96535.8|15514
1660712400000|2022-08-17 05:00:00|96614.5|96564.5|96614|96487|96698.1|96643.4|96538.5|96487|13938
1660716000000|2022-08-17 06:00:00|96573.8|96523.8|96766.4|96741.4|96942.7|96896.3|96458.9|96401.1|20511
1660719600000|2022-08-17 07:00:00|96767.1|96742.1|97049.4|97024.4|97184.3|97140.4|96700.1|96663.2|23501
1660723200000|2022-08-17 08:00:00|97049.5|97024.5|96788.8|96738.8|97218.3|97193.3|96714.1|96685|22386
1660726800000|2022-08-17 09:00:00|96789.9|96739.9|96887.7|96862.7|97012|96980.7|96775.2|96736|20816
1660730400000|2022-08-17 10:00:00|96887.3|96862.3|96878|96853|97027.3|97002.3|96854.4|96829.4|20558
1660734000000|2022-08-17 11:00:00|96876.7|96851.7|96897.8|96847.8|97205.5|97155.5|96867.3|96837.9|22770
1660737600000|2022-08-17 12:00:00|96898.8|96848.8|97051|97001|97134.6|97084.6|96764|96714|24330
1660741200000|2022-08-17 13:00:00|97048.2|96998.2|97262.8|97237.8|97533.4|97487.2|97001.4|96951.4|25590
1660744800000|2022-08-17 14:00:00|97262.7|97237.7|97246.2|97221.2|97285.8|97248.8|96978.3|96928.3|25697
1660748400000|2022-08-17 15:00:00|97244.2|97219.2|97361.3|97311.3|97421.5|97371.5|97158.6|97108.6|22797
1660752000000|2022-08-17 16:00:00|97361.8|97311.8|97226.2|97176.2|97365.1|97315.1|97139.1|97089.1|20886
1660755600000|2022-08-17 17:00:00|97227.7|97177.7|97318.5|97118.5|97362.3|97237|97160.8|97100.2|18877
1660759200000|2022-08-17 18:00:00|97343|97143|96987.2|96937.2|97372.4|97180.3|96715|96665|25398
1660762800000|2022-08-17 19:00:00|96990.2|96940.2|97064.4|97014.4|97215.4|97077|96908.7|96824.7|20628
1660766400000|2022-08-17 20:00:00|97064|97014|97225.8|97025.8|97329.6|97129.6|97063.6|96897.9|14423
1660770000000|2022-08-17 21:00:00|97196.8|96996.8|97116.1|96916.1|97319|97119|97037.5|96837.5|2484
1660773600000|2022-08-17 22:00:00|97115.6|96915.6|97250.1|97074|97321.2|97121.2|97043.7|96843.7|14664
1660777200000|2022-08-17 23:00:00|97250.4|97072.2|97169|97039.3|97286.4|97134.7|97095.9|96992.9|14029
1660780800000|2022-08-18 00:00:00|97162.9|97030.5|97113|96960.5|97203.3|97153.3|96997.8|96888.8|18499
1660784400000|2022-08-18 01:00:00|97102.9|96968.1|97049.2|96999.2|97160|97081.1|96966.1|96875.2|22412
1660788000000|2022-08-18 02:00:00|97049.7|96999.7|97109.4|97059.4|97116.2|97066.2|97025.8|96975.8|17232
1660791600000|2022-08-18 03:00:00|97107.5|97057.5|97200.5|97150.5|97319.7|97213.3|97091.1|96999.6|18302
1660795200000|2022-08-18 04:00:00|97202.2|97152.2|97248.3|97198.3|97325|97254|97197|97139.7|20226
1660798800000|2022-08-18 05:00:00|97253.2|97203.2|97451.5|97251.5|97465.8|97331.6|97140.9|97078.8|22485
1660802400000|2022-08-18 06:00:00|97426.3|97226.3|97633.9|97583.9|97692.3|97642.3|97240.7|97134.2|22450
1660806000000|2022-08-18 07:00:00|97633.6|97583.6|97405.5|97205.5|97633.6|97583.6|97160.4|97034.1|24200
1660809600000|2022-08-18 08:00:00|97394.1|97194.1|97107.4|97057.4|97394.1|97194.1|96895|96845|23192
1660813200000|2022-08-18 09:00:00|97107.6|97057.6|96832.8|96807.8|97207.9|97157.9|96832.8|96795.4|21089
1660816800000|2022-08-18 10:00:00|96832.9|96807.9|96562.6|96537.6|96964|96914|96560|96519.4|22324
1660820400000|2022-08-18 11:00:00|96562.5|96537.5|96582.2|96557.2|96758.4|96708.4|96536|96501.8|21966
1660824000000|2022-08-18 12:00:00|96582.6|96557.6|96715.2|96665.2|96844.2|96794.2|96472.4|96422.4|24790
1660827600000|2022-08-18 13:00:00|96714.3|96664.3|97100.9|97050.9|97130.1|97092.7|96667.4|96628.4|24354
1660831200000|2022-08-18 14:00:00|97102.6|97052.6|96975.4|96925.4|97285.1|97235.1|96937.3|96887.3|23440
1660834800000|2022-08-18 15:00:00|96974.9|96924.9|97157.4|97107.4|97163.7|97113.7|96804.4|96755.3|22641
1660838400000|2022-08-18 16:00:00|97155.5|97105.5|97520.1|97470.1|97524.3|97474.3|97123.6|97073.6|20311
1660842000000|2022-08-18 17:00:00|97521.3|97471.3|97516.8|97466.8|97566.5|97516.5|97336.3|97286.3|21588
1660845600000|2022-08-18 18:00:00|97516.6|97466.6|97399.4|97349.4|97528.4|97478.4|97349.4|97299.4|17709
1660849200000|2022-08-18 19:00:00|97399.6|97349.6|97334.1|97284.1|97402.5|97352.5|97278.9|97218.6|17420
1660852800000|2022-08-18 20:00:00|97337.2|97287.2|97447.3|97247.3|97515.8|97375.3|97310.8|97237.8|9165
1660856400000|2022-08-18 21:00:00|97442.5|97242.5|97548|97348|97554.2|97373.2|97406.8|97207.4|3004
1660860000000|2022-08-18 22:00:00|97530.3|97337.9|97452.8|97315.7|97556.5|97388.9|97363.4|97244.5|9109
1660863600000|2022-08-18 23:00:00|97453.2|97313.6|97420.1|97295.1|97476.2|97372.3|97354.9|97247.2|10536
1660867200000|2022-08-19 00:00:00|97438.6|97272.1|97489.8|97439.8|97589.4|97493|97403.6|97220.6|19124
1660870800000|2022-08-19 01:00:00|97489.5|97439.5|97637.2|97587.2|97726.7|97667.1|97455.4|97358.7|19427
1660874400000|2022-08-19 02:00:00|97636|97586|97513.2|97382.7|97682.6|97612.4|97469.3|97358.8|15570
1660878000000|2022-08-19 03:00:00|97513|97382.8|97565.2|97428.3|97608.3|97496.7|97421.4|97319.2|18181
1660881600000|2022-08-19 04:00:00|97565|97428.6|97631.7|97581.7|97684.4|97609.6|97507.7|97400.5|15400
1660885200000|2022-08-19 05:00:00|97627.9|97577.9|97645.1|97459.3|97703.4|97647.8|97523.6|97409|19387
1660888800000|2022-08-19 06:00:00|97645.9|97468.1|97611.7|97561.7|97693|97643|97463.2|97377.7|20837
1660892400000|2022-08-19 07:00:00|97611.9|97561.9|97478.7|97428.7|97652|97602|97418.4|97372.3|22393
1660896000000|2022-08-19 08:00:00|97478.9|97428.9|97655.9|97605.9|97931.6|97881.6|97473.9|97423.9|22349
1660899600000|2022-08-19 09:00:00|97659|97609|97813.4|97763.4|97864.9|97814.9|97650.6|97546.6|20475
1660903200000|2022-08-19 10:00:00|97813.5|97763.5|97884|97859|98019.8|97969.8|97796.3|97746.3|20595
1660906800000|2022-08-19 11:00:00|97880.3|97855.3|97998.6|97973.6|98099.1|98049.1|97835.6|97785.6|21559
1660910400000|2022-08-19 12:00:00|97997.8|97972.8|97789.9|97739.9|98027.7|97989.3|97732.1|97682.1|22717
1660914000000|2022-08-19 13:00:00|97792.3|97742.3|97939.6|97889.6|97957.8|97907.8|97734.1|97684.1|22984
1660917600000|2022-08-19 14:00:00|97938.3|97888.3|98103.2|98053.2|98115.1|98077.1|97825|97787.6|22045
1660921200000|2022-08-19 15:00:00|98104.7|98054.7|98118.3|98068.3|98252.4|98202.4|98018.7|97968.7|20301
1660924800000|2022-08-19 16:00:00|98118.2|98068.2|98121|98071|98140.8|98090.8|98015.2|97965.2|16561
1660928400000|2022-08-19 17:00:00|98120.1|98070.1|98051.9|98001.9|98162.4|98112.4|98007.6|97916.4|14948
1660932000000|2022-08-19 18:00:00|98052.2|98002.2|98204.9|98154.9|98217.6|98167.6|98030.4|97980.4|14657
1660935600000|2022-08-19 19:00:00|98205.5|98155.5|98076.6|98026.6|98217|98167|98067.6|97938.2|13353
1660939200000|2022-08-19 20:00:00|98079.4|98029.4|98234.8|98034.8|98254.1|98134.2|98060.4|97979.7|8066
1661112000000|2022-08-21 20:00:00|98232|98012|98187.4|97962.4|98232|98072.4|98128.3|97962.4|10
1661115600000|2022-08-21 21:00:00|98186.9|97961.9|98195.6|97995.6|98205.2|98080.9|98106.9|97898.4|784
1661119200000|2022-08-21 22:00:00|98194.3|97994.3|98253.3|98053.3|98284.3|98121.2|98167.5|97993.2|16569
1661122800000|2022-08-21 23:00:00|98255.5|98055.5|98280.5|98113.4|98336.1|98227.1|98128.8|98031.5|16650
1661126400000|2022-08-22 00:00:00|98286.8|98113.3|98324.2|98274.2|98365.1|98285.4|98218.3|98101.4|14979
1661130000000|2022-08-22 01:00:00|98324.4|98274.4|98328.8|98278.8|98393.3|98305.7|98288.6|98165.2|19119
1661133600000|2022-08-22 02:00:00|98327.9|98277.9|98108.6|97950.7|98365.9|98286.9|98051.3|97940.2|22412
1661137200000|2022-08-22 03:00:00|98105.4|97950.1|98088.3|98038.3|98167.1|98064.4|98012.2|97918.7|19106
1661140800000|2022-08-22 04:00:00|98087.9|98037.9|98169.4|98023.2|98201.5|98094.9|97974.5|97909.7|16681
1661144400000|2022-08-22 05:00:00|98164|98029.2|98262.2|98212.2|98324.7|98222.7|98038.9|97965.9|26842
1661148000000|2022-08-22 06:00:00|98303.5|98169|98283.9|98233.9|98309.5|98253.6|98081.5|98031.5|22718
1661151600000|2022-08-22 07:00:00|98283.2|98233.2|98209.1|98159.1|98347.6|98297.6|98051.6|98001.6|23604
1661155200000|2022-08-22 08:00:00|98209.4|98159.4|97991.3|97941.3|98386.4|98349.3|97913.5|97877.4|24909
1661158800000|2022-08-22 09:00:00|97997|97947|97815.8|97765.8|98237.4|98187.4|97758.1|97682|23893
1661162400000|2022-08-22 10:00:00|97814.9|97764.9|97759.6|97709.6|97904.9|97854.9|97611.1|97561.1|21842
1661166000000|2022-08-22 11:00:00|97757.7|97707.7|97752.5|97702.5|97980.6|97869.8|97652.8|97602.8|20831
1661169600000|2022-08-22 12:00:00|97752.7|97702.7|97693.5|97668.5|97910.8|97806.8|97667.9|97628.9|22498
1661173200000|2022-08-22 13:00:00|97693.6|97668.6|98254.3|98204.3|98254.3|98216.9|97693.6|97650.6|24336
1661176800000|2022-08-22 14:00:00|98253.2|98203.2|98322|98272|98418.9|98378.3|98153.9|98109.7|25029
1661180400000|2022-08-22 15:00:00|98322.2|98272.2|98482.3|98432.3|98674.2|98549.4|98263.9|98213.9|24317
1661184000000|2022-08-22 16:00:00|98483.2|98433.2|98370.7|98320.7|98507.5|98457.5|98225|98175|21152
1661187600000|2022-08-22 17:00:00|98370.6|98320.6|98564.9|98514.9|98577.6|98528.8|98335.3|98285.3|16232
1661191200000|2022-08-22 18:00:00|98563.6|98513.6|98471|98421|98590.2|98540.2|98369.5|98319.5|15638
1661194800000|2022-08-22 19:00:00|98470.5|98420.5|98304|98254|98471.1|98421.1|98283.1|98233.1|15219
1661198400000|2022-08-22 20:00:00|98298.7|98248.7|98399.4|98207.3|98472.9|98303.7|98273.9|98199.1|8963
1661202000000|2022-08-22 21:00:00|98413.3|98213.3|98349.2|98188.5|98543.2|98343.2|98304.2|98145.9|3006
1661205600000|2022-08-22 22:00:00|98351|98189.7|98295.5|98168.7|98564.7|98364.7|98211.6|98090.1|11491
1661209200000|2022-08-22 23:00:00|98296.5|98166.4|98282|98232|98482|98301.9|98244.2|98134.9|16791
1661212800000|2022-08-23 00:00:00|98282.2|98232.2|98256.4|98206.4|98503.1|98349.3|98160.5|98073|23863
1661216400000|2022-08-23 01:00:00|98256|98206|98299.5|98173|98362|98248|98186.9|98089.9|18561
1661220000000|2022-08-23 02:00:00|98261.4|98211.4|98116.3|98066.3|98366|98249.4|98111.3|98042.5|17221
1661223600000|2022-08-23 03:00:00|98117|98067|98186|98136|98241.7|98146.5|98100.5|98021.8|20180
1661227200000|2022-08-23 04:00:00|98218.9|98092.2|98282.7|98149.5|98376.6|98204|98167.4|98077|20370
1661230800000|2022-08-23 05:00:00|98278.7|98150.2|98451.8|98401.8|98591.8|98463.8|98212|98125.2|23880
1661234400000|2022-08-23 06:00:00|98449|98399|98627.9|98577.9|98888.8|98838.8|98373.1|98323.1|21730
1661238000000|2022-08-23 07:00:00|98628.2|98578.2|98136.6|98086.6|98628.2|98578.2|98050.1|98000.7|25162
1661241600000|2022-08-23 08:00:00|98137.7|98087.7|97877.1|97827.1|98198.7|98148.7|97842.3|97804.7|23113
1661245200000|2022-08-23 09:00:00|97877.6|97827.6|97966|97916|98221.2|98181.5|97771|97731.2|22394
1661248800000|2022-08-23 10:00:00|97965.6|97915.6|98017.9|97967.9|98229.4|98190.4|97876|97826|21314
1661252400000|2022-08-23 11:00:00|98004.9|97979.9|98059.1|98009.1|98152.3|98104.2|97919.5|97870.2|21448
1661256000000|2022-08-23 12:00:00|98057.8|98007.8|98174.1|98124.1|98359.6|98291.6|98027.4|97977.4|23941
1661259600000|2022-08-23 13:00:00|98174.4|98124.4|97407.7|97357.7|98211.7|98174.9|97403|97353|25664
1661263200000|2022-08-23 14:00:00|97408.3|97358.3|97135.2|97085.2|97427.3|97377.3|97058.5|97008.5|25787
1661266800000|2022-08-23 15:00:00|97137.2|97087.2|97150.7|97100.7|97216.1|97166.1|96828.1|96778.1|21916
1661270400000|2022-08-23 16:00:00|97150.6|97100.6|97070.6|97020.6|97236.8|97186.8|97057|97007|20380
1661274000000|2022-08-23 17:00:00|97069.9|97019.9|97247|97197|97254.4|97218.2|97048.2|96998.2|19634
1661277600000|2022-08-23 18:00:00|97247.3|97197.3|97288.4|97238.4|97294.1|97244.1|97177.8|97127.8|20592
1661281200000|2022-08-23 19:00:00|97288|97238|97148.3|97098.3|97301.1|97260.6|97135.2|97094.6|16477
1661284800000|2022-08-23 20:00:00|97149.2|97099.2|97197.3|97042.6|97239.5|97153|97085.1|97026.1|10179
1661288400000|2022-08-23 21:00:00|97219.2|97019.2|97309.8|97109.8|97475.2|97275.2|97109.6|96909.6|3615
1661292000000|2022-08-23 22:00:00|97305.4|97117.3|97096.3|97046.3|97308.9|97141.2|97075.6|96934.4|9208
1661295600000|2022-08-23 23:00:00|97096.4|97046.4|97151.9|97101.9|97260.6|97157.6|97083.7|96994.1|18951
1661299200000|2022-08-24 00:00:00|97151.4|97101.4|97380.7|97330.7|97440.6|97339.4|97100.4|97050.4|19694
1661302800000|2022-08-24 01:00:00|97379.9|97329.9|97441.1|97296.3|97529.6|97408|97310|97204.9|21725
1661306400000|2022-08-24 02:00:00|97443.7|97295.7|97494.5|97336.7|97500.6|97429.9|97325.5|97217.1|22791
1661310000000|2022-08-24 03:00:00|97493.7|97336.9|97483.7|97332.2|97539.4|97441.6|97363.9|97284.8|22334
1661313600000|2022-08-24 04:00:00|97486.6|97329.1|97348.4|97213.5|97522.7|97414.6|97273.3|97171.7|19408
1661317200000|2022-08-24 05:00:00|97306.6|97256.6|97410.5|97360.5|97585.8|97385.8|97231.4|97160.9|19197
1661320800000|2022-08-24 06:00:00|97412.5|97362.5|97271.8|97221.8|97716.9|97516.9|97223.4|97129.4|20793
1661324400000|2022-08-24 07:00:00|97272.1|97222.1|97257.6|97207.6|97458.8|97408.8|97160.2|97119.5|23759
1661328000000|2022-08-24 08:00:00|97257|97207|97066.9|97041.9|97323.1|97273.1|97026.6|96987.8|22871
1661331600000|2022-08-24 09:00:00|97067|97042|96659.2|96634.2|97082.6|97051.5|96648.6|96604.7|22905
1661335200000|2022-08-24 10:00:00|96659|96634|96904.4|96854.4|97089.1|97039.1|96652.8|96614.7|21069
1661338800000|2022-08-24 11:00:00|96909.2|96859.2|97052.4|97027.4|97137.4|97097.1|96871.9|96821.9|24055
1661342400000|2022-08-24 12:00:00|97050.1|97025.1|97164.4|97114.4|97295.1|97245.1|96914.7|96864.7|25435
1661346000000|2022-08-24 13:00:00|97164.2|97114.2|97177.6|97127.6|97359.9|97309.9|97046.5|97002|26208
1661349600000|2022-08-24 14:00:00|97179.8|97129.8|96629.4|96579.4|97405.6|97242.3|96561.3|96511.3|26812
1661353200000|2022-08-24 15:00:00|96627.7|96577.7|96856.3|96806.3|97257.4|97057.4|96530.5|96476.3|25501
1661356800000|2022-08-24 16:00:00|96857.3|96807.3|97083.4|97033.4|97137.6|97087.6|96829.7|96779.7|23525
1661360400000|2022-08-24 17:00:00|97083.9|97033.9|96993.1|96943.1|97084.5|97037.6|96959.2|96921.3|22205
1661364000000|2022-08-24 18:00:00|96992.7|96942.7|96960.9|96910.9|97316.5|97116.5|96945.7|96885.9|19841
1661367600000|2022-08-24 19:00:00|96965.1|96915.1|96893.6|96843.6|96996|96946|96827.6|96777.7|17385
1661371200000|2022-08-24 20:00:00|96893.4|96843.4|97033.1|96833.1|97255.2|97055.2|96846.9|96779.8|11666
1661374800000|2022-08-24 21:00:00|97045.8|96845.8|97195|96995|97246.1|97046.1|97030.9|96830.9|554
1661378400000|2022-08-24 22:00:00|97200.9|97000.9|97105.5|96965.5|97608.6|97408.6|97026.9|96870.8|11188
1661382000000|2022-08-24 23:00:00|97113|96946.9|97084.7|96956.5|97137.7|97030.6|97000.8|96883.8|11650
1661385600000|2022-08-25 00:00:00|97099.5|96957.8|96899.4|96849.4|97214.1|97079.4|96850.7|96785.1|17389
1661389200000|2022-08-25 01:00:00|96896.2|96846.2|96781.5|96731.5|96935.6|96885.6|96741.1|96691.1|22342
1661392800000|2022-08-25 02:00:00|96781.2|96731.2|96911.7|96755.8|96997.6|96877.5|96743|96649.5|24986
1661396400000|2022-08-25 03:00:00|96912.1|96756.6|96882.4|96732.6|96973.1|96840.9|96748.9|96679.1|24341
1661400000000|2022-08-25 04:00:00|96876.3|96741.1|96598.5|96548.5|96950.9|96803.8|96513.2|96452.6|20556
1661403600000|2022-08-25 05:00:00|96598.3|96548.3|96629|96579|96695.3|96645.3|96513.5|96463.5|23122
1661407200000|2022-08-25 06:00:00|96629.1|96579.1|96286.9|96236.9|96695.4|96599.5|96090.4|96040.4|23629
1661410800000|2022-08-25 07:00:00|96290.2|96240.2|96398.9|96261|96448.1|96354|96084.9|96043.3|23436
1661414400000|2022-08-25 08:00:00|96395.9|96262.7|96128.8|96103.8|96526.2|96476.2|96124.1|96096.8|23603
1661418000000|2022-08-25 09:00:00|96128.1|96103.1|96216.3|96191.3|96460.3|96410.3|96065.2|96022.7|22540
1661421600000|2022-08-25 10:00:00|96216.1|96191.1|96320.9|96295.9|96430.9|96399.2|96168.9|96121.9|19286
1661425200000|2022-08-25 11:00:00|96319.9|96294.9|96633.7|96608.7|96649.9|96624.9|96243.3|96212.9|22566
1661428800000|2022-08-25 12:00:00|96636.2|96611.2|97041.2|97016.2|97509.6|97309.6|96613.6|96588.6|24352
1661432400000|2022-08-25 13:00:00|97043.4|97018.4|97182.1|97157.1|97290.2|97265.2|97031.2|96993.7|24988
1661436000000|2022-08-25 14:00:00|97184.3|97159.3|96771.5|96746.5|97206.7|97163.9|96545.6|96520.6|25148
1661439600000|2022-08-25 15:00:00|96771.4|96746.4|96994.8|96969.8|97170|97061.3|96770.9|96745.9|24099
1661443200000|2022-08-25 16:00:00|96994.5|96969.5|96867.2|96817.2|97163.9|97036.7|96835.5|96785.5|22639
1661446800000|2022-08-25 17:00:00|96865.8|96815.8|96743|96693|97037.9|96886.3|96680.7|96623.2|19808
1661450400000|2022-08-25 18:00:00|96746.8|96696.8|96733.1|96708.1|96831.1|96786.3|96676|96638.5|19018
1661454000000|2022-08-25 19:00:00|96733.9|96708.9|96612.9|96562.9|96876.4|96730.5|96567.6|96489.4|18379
1661457600000|2022-08-25 20:00:00|96613|96563|96767.9|96567.9|96990.9|96790.9|96589.3|96496.7|10197
1661461200000|2022-08-25 21:00:00|96835|96635|96712.5|96512.5|96921.9|96721.9|96682|96482|5154
1661464800000|2022-08-25 22:00:00|96702.7|96502.7|96721|96579.4|96783.8|96636.2|96642.7|96468.1|8140
1661468400000|2022-08-25 23:00:00|96720.6|96579|96749.5|96619|96799|96686|96661.1|96558.2|13257
1661472000000|2022-08-26 00:00:00|96756|96626.1|96791.2|96741.2|96862.8|96766.6|96707.3|96598.1|18100
1661475600000|2022-08-26 01:00:00|96791.4|96741.4|96847.8|96708.8|96974.3|96786.4|96714.2|96628|23251
1661479200000|2022-08-26 02:00:00|96849.9|96705.1|96752.4|96702.4|96944.2|96788.6|96711.1|96603.6|25449
1661482800000|2022-08-26 03:00:00|96752.9|96702.9|96691.8|96641.8|96886.2|96716.2|96650.7|96535.9|23598
1661486400000|2022-08-26 04:00:00|96689.6|96639.6|96859|96809|96870.6|96811.1|96679.1|96569.4|12856
1661490000000|2022-08-26 05:00:00|96858.8|96808.8|96877.4|96827.4|96934.1|96856.7|96842.6|96766.3|13336
1661493600000|2022-08-26 06:00:00|96878.9|96828.9|96995.4|96970.4|97138.1|97034.2|96759.7|96727.8|19332
1661497200000|2022-08-26 07:00:00|96995.6|96970.6|96768.9|96743.9|96995.6|96970.6|96757.8|96732.8|23439
1661500800000|2022-08-26 08:00:00|96770.3|96745.3|96754.3|96729.3|97023.2|96998.2|96725.7|96700.7|22250
1661504400000|2022-08-26 09:00:00|96753.8|96728.8|96632.4|96607.4|96835.4|96810.4|96573.2|96548.2|20994
1661508000000|2022-08-26 10:00:00|96633.1|96608.1|96420|96395|96719|96688.6|96380.5|96355.5|20378
1661511600000|2022-08-26 11:00:00|96418.5|96393.5|96672.3|96647.3|96789.6|96764.6|96416.9|96391.9|20929
1661515200000|2022-08-26 12:00:00|96673|96648|96319.5|96294.5|96799.1|96749.9|96317|96227.8|24538
1661518800000|2022-08-26 13:00:00|96318.4|96293.4|96332.9|96132.9|96442.9|96417.9|96120.8|96050.1|26470
1661522400000|2022-08-26 14:00:00|96333.7|96133.7|96926.5|96901.5|96997.5|96972.5|95748|95588.2|27783
1661526000000|2022-08-26 15:00:00|96930.4|96905.4|97210.2|97160.2|97414.5|97387.1|96925.8|96833.1|25917
1661529600000|2022-08-26 16:00:00|97204.9|97154.9|97355.8|97305.8|97618.4|97461.7|97145.8|97069.6|24417
1661533200000|2022-08-26 17:00:00|97364|97314|97455.2|97405.2|97829.9|97629.9|97329.1|97252.9|21827
1661536800000|2022-08-26 18:00:00|97456.5|97406.5|97569.4|97519.4|97606.9|97556.9|97425.3|97375.3|19344
1661540400000|2022-08-26 19:00:00|97569.8|97519.8|97612.4|97562.4|97947|97747|97539.5|97482.5|18007
1661544000000|2022-08-26 20:00:00|97618.1|97568.1|97799.2|97599.2|97821.6|97659.3|97556.3|97356.3|11533
1661716800000|2022-08-28 20:00:00|97595.1|97370.1|97683.4|97458.4|97764.2|97539.2|97592|97367|133
1661720400000|2022-08-28 21:00:00|97693.2|97468.2|97777.9|97577.9|97907.6|97707.6|97664.9|97464.9|1395
1661724000000|2022-08-28 22:00:00|97780.4|97580.4|97851.3|97651.3|97915|97715|97780.4|97580.4|8143
1661727600000|2022-08-28 23:00:00|97850.4|97650.4|98116.1|97983.1|98175.2|98067.9|97788.4|97588.4|17495
1661731200000|2022-08-29 00:00:00|98118.9|97980.1|98197.6|98147.6|98295.7|98181.7|97963.9|97785.7|21117
1661734800000|2022-08-29 01:00:00|98200|98150|98187.3|98045.9|98424.8|98280.6|97976.8|97791.2|22402
1661738400000|2022-08-29 02:00:00|98187.7|98045.1|98162.4|98112.4|98293.9|98190.3|98043.4|97843.4|19052
1661742000000|2022-08-29 03:00:00|98162.5|98112.5|98252.4|98202.4|98353.3|98236|98141.8|98049.6|15748
1661745600000|2022-08-29 04:00:00|98247.5|98197.5|98345.6|98295.6|98421.7|98325.4|98159.5|98075.1|16221
1661749200000|2022-08-29 05:00:00|98395.2|98256.5|98310.2|98110.2|98503.9|98422.7|98298.6|98098.6|18512
1661752800000|2022-08-29 06:00:00|98270.8|98118|98094.3|98069.3|98334.4|98221.3|97959.5|97759.5|22561
1661756400000|2022-08-29 07:00:00|98097.4|98072.4|98282.1|98257.1|98321.5|98296.5|97875.3|97850.3|24325
1661760000000|2022-08-29 08:00:00|98283.3|98258.3|98318.6|98293.6|98446.4|98414.2|98229.5|98204.5|23209
1661763600000|2022-08-29 09:00:00|98318.7|98293.7|97814.4|97789.4|98326.7|98301.7|97784|97759|22018
1661767200000|2022-08-29 10:00:00|97814.2|97789.2|97841.2|97816.2|97969.6|97932.3|97668.2|97643.2|22892
1661770800000|2022-08-29 11:00:00|97841.5|97816.5|97743.5|97718.5|98065.7|98040.7|97695.5|97670.5|22396
1661774400000|2022-08-29 12:00:00|97744.1|97719.1|97553.6|97528.6|97858.6|97833.6|97310.7|97279.4|25140
1661778000000|2022-08-29 13:00:00|97553.8|97528.8|97634.5|97609.5|97712.1|97687.1|97501.7|97465.5|25512
1661781600000|2022-08-29 14:00:00|97635.4|97610.4|97805.6|97780.6|97811.5|97786.5|97217.1|97181|25456
1661785200000|2022-08-29 15:00:00|97806.3|97781.3|97506|97456|97811.6|97786.6|97427|97294.5|23787
1661788800000|2022-08-29 16:00:00|97508.5|97458.5|97315.1|97290.1|97604.9|97512.1|97270.7|97070.7|22480
1661792400000|2022-08-29 17:00:00|97316.3|97291.3|97382|97357|97430.8|97396.4|97204.7|97179.7|18054
1661796000000|2022-08-29 18:00:00|97381.9|97356.9|97573.6|97548.6|97623.6|97596.4|97337|97137|19624
1661799600000|2022-08-29 19:00:00|97574.8|97549.8|97567|97517|97653|97595.3|97510.5|97485.5|19260
1661803200000|2022-08-29 20:00:00|97569.4|97519.4|97579.6|97379.6|97632.6|97535.2|97438.3|97353|11661
1661806800000|2022-08-29 21:00:00|97595.6|97395.6|97619.9|97419.9|97695.3|97518.9|97552.5|97370.5|2939
1661810400000|2022-08-29 22:00:00|97586|97386|97496.9|97446.9|97662.8|97492.2|97487.2|97357.6|10245
1661814000000|2022-08-29 23:00:00|97534.2|97409.2|97386.3|97336.3|97616.3|97521.4|97363.8|97310.6|14416
1661817600000|2022-08-30 00:00:00|97388.1|97338.1|97491.9|97361.4|97569|97472.2|97367.3|97275.1|23129
1661821200000|2022-08-30 01:00:00|97449.4|97399.4|97674.9|97524.1|97699.5|97570.1|97379|97290.1|23795
1661824800000|2022-08-30 02:00:00|97672.9|97526.9|97684.5|97544.6|97786.3|97698.2|97621.6|97495.4|19479
1661828400000|2022-08-30 03:00:00|97684.4|97544.5|97617.4|97567.4|97721.5|97628.3|97585.8|97505.4|15185
1661832000000|2022-08-30 04:00:00|97618.3|97568.3|97525.1|97475.1|97634|97584|97432.6|97343.7|17010
1661835600000|2022-08-30 05:00:00|97525.9|97475.9|97476.4|97426.4|97616.7|97566.7|97438.9|97388.9|20615
1661839200000|2022-08-30 06:00:00|97475.4|97425.4|97522.9|97472.9|97653.1|97628.1|97423.2|97346|21779
1661842800000|2022-08-30 07:00:00|97520.7|97470.7|97272.8|97247.8|97576.7|97551.7|97041.7|97016.7|25023
1661846400000|2022-08-30 08:00:00|97271|97246|96997.4|96972.4|97321.1|97296.1|96935.2|96910.2|23546
1661850000000|2022-08-30 09:00:00|96997.5|96972.5|97186.1|97161.1|97206|97181|96930.1|96905.1|23401
1661853600000|2022-08-30 10:00:00|97186|97161|97249.9|97224.9|97320.4|97295.4|96996|96971|21337
1661857200000|2022-08-30 11:00:00|97249.7|97224.7|97319.4|97269.4|97342.9|97317.9|97141.7|97109.8|23255
1661860800000|2022-08-30 12:00:00|97321.9|97271.9|97550.9|97525.9|97566.3|97527.1|97206.4|97181.4|24332
1661864400000|2022-08-30 13:00:00|97550.2|97525.2|97701.2|97651.2|97811.7|97786.7|97336.5|97299.1|23499
1661868000000|2022-08-30 14:00:00|97696.9|97646.9|98273.1|98223.1|98395.6|98370.6|97696.9|97646.9|15336
1661871600000|2022-08-30 15:00:00|98278.9|98228.9|98026.2|98001.2|98337.1|98302.8|97926.6|97745.4|15886
1661875200000|2022-08-30 16:00:00|98027|98002|98117.3|98092.3|98193.4|98160.6|97871.6|97845.6|23906
1661878800000|2022-08-30 17:00:00|98117|98092|98165.8|98115.8|98324.2|98289.3|97902.6|97702.6|22444
1661882400000|2022-08-30 18:00:00|98171.5|98121.5|98146.9|98096.9|98251.6|98201.6|97940|97740|22852
1661886000000|2022-08-30 19:00:00|98144.9|98094.9|98211.6|98161.6|98244.2|98193.7|97977|97790.9|21557
1661889600000|2022-08-30 20:00:00|98219.8|98169.8|98213.7|98013.7|98305.9|98177.5|98107.2|97945.1|11829
1661893200000|2022-08-30 21:00:00|98213.2|98013.2|98199.5|97999.5|98299.9|98099.9|98101|97901|1954
1661896800000|2022-08-30 22:00:00|98164|97964|98146.2|98006.6|98305.4|98197.3|98091.8|97922.1|10390
1661900400000|2022-08-30 23:00:00|98148|98002.1|98193.6|98143.6|98281.6|98183.3|98085.5|97980|15965
1661904000000|2022-08-31 00:00:00|98201.9|98151.9|98072.3|98022.3|98350.8|98263.5|97988.6|97896.4|21026
1661907600000|2022-08-31 01:00:00|98071.5|98021.5|98122.4|98072.4|98173.9|98110.8|97977.8|97916.1|19907
1661911200000|2022-08-31 02:00:00|98122.3|98072.3|98026.4|97976.4|98188.7|98104.4|97970|97897.3|20815
1661914800000|2022-08-31 03:00:00|98025.7|97975.7|97848.9|97798.9|98115.1|98032.4|97842.4|97748.9|19254
1661918400000|2022-08-31 04:00:00|97909.5|97780.4|97738.2|97688.2|97932.5|97840.5|97695.6|97610.8|15789
1661922000000|2022-08-31 05:00:00|97738.4|97688.4|97779.9|97729.9|97984.9|97844.7|97527.3|97377.9|22105
1661925600000|2022-08-31 06:00:00|97780.3|97730.3|98055.6|98030.6|98128.7|98084.1|97626.6|97532|22904
1661929200000|2022-08-31 07:00:00|98055.4|98030.4|98345.6|98320.6|98373.3|98337.4|97924|97852.2|23933
1661932800000|2022-08-31 08:00:00|98346.3|98321.3|99184.4|99134.4|99242.9|99192.9|98346.3|98321.3|25007
1661936400000|2022-08-31 09:00:00|99183.5|99133.5|99323.3|99298.3|99479.3|99454.3|99087.7|99054.1|24668
1661940000000|2022-08-31 10:00:00|99323.8|99298.8|99363|99338|99533.1|99508.1|99228.1|99197.1|23933
1661943600000|2022-08-31 11:00:00|99360.8|99335.8|99255.1|99230.1|99435.5|99410.5|99225.3|99200.3|23703
1661947200000|2022-08-31 12:00:00|99258.6|99233.6|99475.1|99450.1|99731|99706|99208.4|99172.5|24544
1661950800000|2022-08-31 13:00:00|99476.1|99451.1|99565.9|99540.9|99760.1|99735.1|99295.7|99173.7|26101
1661954400000|2022-08-31 14:00:00|99566.7|99541.7|99255.2|99230.2|99685.9|99660.9|99147.8|99097.8|26982
1661958000000|2022-08-31 15:00:00|99255.6|99230.6|99075.6|99050.6|99358|99333|98897.9|98770.5|26006
1661961600000|2022-08-31 16:00:00|99075.8|99050.8|99222.6|99197.6|99331.6|99294.4|99064.1|99024.1|23092
1661965200000|2022-08-31 17:00:00|99223.9|99198.9|99387.4|99337.4|99549.1|99508.9|99219.7|99181.2|22198
1661968800000|2022-08-31 18:00:00|99387.6|99337.6|99465.2|99415.2|99489.1|99447.5|99266.3|99226.9|21202
1661972400000|2022-08-31 19:00:00|99464.6|99414.6|99400.7|99350.7|99524.6|99490.6|99324.2|99275.5|21671
1661976000000|2022-08-31 20:00:00|99401.2|99351.2|99404.8|99204.8|99506.2|99456.2|99350.2|99202.7|14871
1661979600000|2022-08-31 21:00:00|99409.4|99209.4|99495.8|99306.4|99552.5|99408.5|99221.9|99021.9|6487
1661983200000|2022-08-31 22:00:00|99462.3|99331.8|99535.6|99373.7|99605.8|99482.7|99325.9|99205.3|11922
1661986800000|2022-08-31 23:00:00|99550.2|99358.5|99585.5|99535.5|99644.5|99581.5|99465.4|99358.5|13643
1661990400000|2022-09-01 00:00:00|99622.7|99476.7|99877.2|99827.2|99951.5|99890.7|99584|99448.9|18645
1661994000000|2022-09-01 01:00:00|99877.4|99827.4|99922.2|99872.2|100050.7|99949.1|99786.6|99736.6|20275
1661997600000|2022-09-01 02:00:00|99922.4|99872.4|99939|99889|99995.7|99918.4|99814.9|99735.9|17976
1662001200000|2022-09-01 03:00:00|99939.2|99889.2|100030.6|99980.6|100132.4|100022.6|99877.7|99793.4|18165
1662004800000|2022-09-01 04:00:00|100030.1|99980.1|100065.7|100015.7|100208.3|100090.1|100001.6|99907.3|18071
1662008400000|2022-09-01 05:00:00|100068.4|100018.4|100017.8|99967.8|100214.4|100136|99972.1|99922.1|20330
1662012000000|2022-09-01 06:00:00|100017.5|99967.5|100209.7|100159.7|100455.4|100416.2|99984.8|99959.8|23265
1662015600000|2022-09-01 07:00:00|100206.3|100156.3|100020.6|99970.6|100283|100241.5|99894.1|99694.1|24506
1662019200000|2022-09-01 08:00:00|100022.7|99972.7|100243.5|100218.5|100365.9|100340.9|99822.3|99796.8|24205
1662022800000|2022-09-01 09:00:00|100244.8|100219.8|99968.2|99943.2|100343|100318|99961.1|99936.1|22841
1662026400000|2022-09-01 10:00:00|99968.3|99943.3|100230.2|100205.2|100311.1|100286.1|99963.4|99938.4|22290
1662030000000|2022-09-01 11:00:00|100232.1|100207.1|100052.2|100027.2|100339.1|100314.1|99983.5|99958.5|22711
1662033600000|2022-09-01 12:00:00|100047.8|100022.8|100208.6|100183.6|100360.1|100335.1|100001.4|99976.4|25034
1662037200000|2022-09-01 13:00:00|100206.5|100181.5|100317.2|100267.2|100456|100406|100066.2|100036.4|25813
1662040800000|2022-09-01 14:00:00|100327.5|100277.5|100548.3|100523.3|100832.9|100796.4|100219.4|100177.6|27038
1662044400000|2022-09-01 15:00:00|100549|100524|100527.7|100502.7|100772.7|100722.7|100374.9|100279.9|25515
1662048000000|2022-09-01 16:00:00|100527.8|100502.8|100736.4|100686.4|100793.5|100751.5|100427.7|100377.2|23923
1662051600000|2022-09-01 17:00:00|100734.7|100684.7|100645.9|100595.9|100820.5|100777.5|100526.7|100476.7|20876
1662055200000|2022-09-01 18:00:00|100644.2|100594.2|100668.4|100643.4|100669.3|100644.3|100452.3|100402.3|22216
1662058800000|2022-09-01 19:00:00|100668.2|100643.2|100632.5|100582.5|100751.4|100701.4|100477.1|100440.4|20523
1662062400000|2022-09-01 20:00:00|100634.4|100584.4|100669.1|100469.1|100750.3|100646.7|100548.6|100439.4|11899
1662066000000|2022-09-01 21:00:00|100677|100477|100650.2|100450.2|100836.2|100636.2|100513.3|100313.3|5115
1662069600000|2022-09-01 22:00:00|100634|100434|100680.1|100511.8|100733.4|100626.1|100501.1|100378|10136
1662073200000|2022-09-01 23:00:00|100678.3|100512.6|100586.7|100400.2|100739.4|100560.3|100503.5|100361.7|12750
1662076800000|2022-09-02 00:00:00|100595.7|100395.7|100505.5|100347.3|100649.9|100465.9|100369.6|100245.2|24393
1662080400000|2022-09-02 01:00:00|100509|100347.2|100457.5|100407.5|100557.6|100434|100343.3|100248.8|23250
1662084000000|2022-09-02 02:00:00|100464.5|100414.5|100410.8|100360.8|100542.2|100439.2|100325.2|100258.1|20632
1662087600000|2022-09-02 03:00:00|100410.9|100360.9|100356.1|100306.1|100467.3|100386.6|100340.3|100245.5|17491
1662091200000|2022-09-02 04:00:00|100356.6|100306.6|100334.3|100284.3|100444.6|100386.1|100316.5|100199.3|15758
1662094800000|2022-09-02 05:00:00|100329.5|100279.5|100400.8|100350.8|100452.1|100394.1|100253.4|100136.3|20653
1662098400000|2022-09-02 06:00:00|100403.2|100353.2|100391.5|100341.5|100577|100552|100244.2|100205.3|22171
1662102000000|2022-09-02 07:00:00|100392.2|100342.2|100342.6|100292.6|100564.8|100393.4|100121.8|100096.8|24025
1662105600000|2022-09-02 08:00:00|100342.5|100292.5|100155.5|100130.5|100407.1|100311.3|100106.2|99906.2|22187
1662109200000|2022-09-02 09:00:00|100147.4|100122.4|100129.9|100104.9|100309.3|100284.3|100093.4|99999.6|22919
1662112800000|2022-09-02 10:00:00|100129.2|100104.2|100258.8|100233.8|100356.5|100328.2|99968.4|99768.4|22947
1662116400000|2022-09-02 11:00:00|100267.4|100242.4|100142.1|100117.1|100437.4|100412.4|100067.5|100042.5|22879
1662120000000|2022-09-02 12:00:00|100144.6|100119.6|99937.3|99912.3|100298.8|100229.6|99639.7|99546.7|18807
1662123600000|2022-09-02 13:00:00|99938.9|99913.9|100015.8|99844.6|100106.7|100068.5|99674.5|99592.1|15385
1662127200000|2022-09-02 14:00:00|100004.7|99855|99550.1|99525.1|100065.9|100016.4|99431.4|99406.4|15244
1662130800000|2022-09-02 15:00:00|99547.1|99522.1|99525.1|99500.1|99771.8|99639.8|99396.1|99358.9|14684
1662134400000|2022-09-02 16:00:00|99524.5|99499.5|100194.3|100144.3|100314.8|100275.5|99512.9|99477.9|14740
1662138000000|2022-09-02 17:00:00|100191.2|100141.2|100328.2|100278.2|100400.5|100355.6|100169.6|100131.7|14566
1662141600000|2022-09-02 18:00:00|100328.3|100278.3|100139.1|100114.1|100328.3|100292.4|100052|100009|13989
1662145200000|2022-09-02 19:00:00|100134.2|100109.2|100226.4|100176.4|100474.2|100388.4|99989.9|99953.5|13847
1662148800000|2022-09-02 20:00:00|100228.8|100178.8|100303.6|100103.6|100380|100210|100090.9|100017.5|8160
1662321600000|2022-09-04 20:00:00|100599.1|100374.1|100717|100492|100717|100492|100574.5|100349.5|58
1662325200000|2022-09-04 21:00:00|100602.1|100532.1|100559.2|100359.2|100863.4|100638.4|100356.2|100156.2|3153
1662328800000|2022-09-04 22:00:00|100545.9|100345.9|100646.9|100446.9|100728.3|100528.5|100363.7|100163.7|11866
1662332400000|2022-09-04 23:00:00|100652.9|100452.9|100682.6|100632.6|100758.2|100639.4|100615.1|100427.6|12762
1662336000000|2022-09-05 00:00:00|100684|100634|100709.3|100527.2|100762.9|100639.1|100594.9|100413.8|14270
1662339600000|2022-09-05 01:00:00|100711.6|100526.8|100516.8|100466.8|100715.3|100533.6|100478.4|100371.6|13494
1662343200000|2022-09-05 02:00:00|100517.1|100467.1|100605.8|100555.8|100792.9|100673.8|100484.1|100400.4|13192
1662346800000|2022-09-05 03:00:00|100683.4|100511|100514|100464|100705.2|100582.1|100467.1|100398.7|12658
1662350400000|2022-09-05 04:00:00|100510.4|100460.4|100559.1|100509.1|100659.8|100571.8|100447.9|100347.6|11069
1662354000000|2022-09-05 05:00:00|100559|100509|100672.5|100622.5|100858.1|100716.6|100557|100472.4|14441
1662357600000|2022-09-05 06:00:00|100717|100586|100389.6|100364.6|100735|100663.6|100270.9|100229.4|14956
1662361200000|2022-09-05 07:00:00|100397.9|100372.9|100660.4|100635.4|100685.5|100643.8|100258.5|100058.5|15212
1662364800000|2022-09-05 08:00:00|100660.2|100635.2|100248.6|100223.6|100727.7|100692.5|100223.1|100184.6|14587
1662368400000|2022-09-05 09:00:00|100246.4|100221.4|99862.9|99837.9|100356|100316.6|99862.9|99837.9|14548
1662372000000|2022-09-05 10:00:00|99863.3|99838.3|99886.9|99861.9|100039|99993.8|99781.4|99756.4|14152
1662375600000|2022-09-05 11:00:00|99889.1|99864.1|99924|99899|100053.2|99965.9|99781.3|99747.6|14007
1662379200000|2022-09-05 12:00:00|99928.8|99903.8|99918.9|99893.9|100102.4|100068.8|99889.7|99861.7|14601
1662382800000|2022-09-05 13:00:00|99919|99894|99905.6|99880.6|99948.1|99904.7|99831.4|99781.4|14290
1662386400000|2022-09-05 14:00:00|99903.3|99878.3|99605.3|99580.3|99934.2|99904|99594.7|99568.3|14193
1662390000000|2022-09-05 15:00:00|99605.8|99580.8|99640.4|99590.4|99707.9|99675.4|99567.2|99531.4|13164
1662393600000|2022-09-05 16:00:00|99630.2|99605.2|99676.3|99626.3|99790.7|99706|99580.6|99542.6|12661
1662397200000|2022-09-05 17:00:00|99678.2|99628.2|99654.7|99604.7|99792.2|99703.4|99604.6|99554.6|7741
1662400800000|2022-09-05 18:00:00|99645|99595|99654.9|99604.9|99716.1|99633.5|99595.1|99545.1|7719
1662404400000|2022-09-05 19:00:00|99655.1|99605.1|99619.1|99569.1|99737.6|99633.9|99580.7|99524.7|7480
1662408000000|2022-09-05 20:00:00|99620|99570|99795.6|99595.6|99832.1|99713.8|99616.9|99518|7897
1662411600000|2022-09-05 21:00:00|99793.5|99593.5|99707.9|99517.6|99837.7|99637.7|99640.2|99479.8|3463
1662415200000|2022-09-05 22:00:00|99702.7|99502.7|99600.5|99408.6|99721.7|99578.1|99385.3|99335.3|9892
1662418800000|2022-09-05 23:00:00|99600.9|99407.6|99552.9|99378.3|99653.1|99453.1|99417.8|99284.1|14091
1662422400000|2022-09-06 00:00:00|99553|99375.7|99208.7|99158.7|99631.8|99431.8|99181.6|99083.9|14952
1662426000000|2022-09-06 01:00:00|99208.3|99158.3|99216.5|99166.5|99330.3|99233.1|99121.7|99068.9|13656
1662429600000|2022-09-06 02:00:00|99212.1|99162.1|99272.4|99222.4|99474.4|99372.2|99193.8|99143.8|13174
1662433200000|2022-09-06 03:00:00|99272.6|99222.6|99574.2|99425.5|99607.5|99466.4|99236.2|99186.2|13725
1662436800000|2022-09-06 04:00:00|99578.4|99423.2|99535.1|99434.1|99600.3|99491.1|99390.2|99273.3|14202
1662440400000|2022-09-06 05:00:00|99534.5|99434.9|99391.4|99341.4|99609.3|99516.2|99289.5|99239.5|13672
1662444000000|2022-09-06 06:00:00|99391.9|99341.9|99304.1|99279.1|99529.2|99479.2|99149.6|99124.6|14549
1662447600000|2022-09-06 07:00:00|99304.3|99279.3|99258.9|99233.9|99411.2|99363.1|99106.5|99067.5|15250
1662451200000|2022-09-06 08:00:00|99258|99233|99376|99351|99711.2|99661.2|99253.6|99228.6|14833
1662454800000|2022-09-06 09:00:00|99377.7|99352.7|99492.9|99467.9|99667.6|99628.8|99374|99324|14736
1662458400000|2022-09-06 10:00:00|99492.8|99467.8|99593.1|99568.1|99653|99611|99385.9|99272.2|14955
1662462000000|2022-09-06 11:00:00|99593.7|99568.7|99733.3|99708.3|99797.1|99772.1|99448.6|99423.6|14677
1662465600000|2022-09-06 12:00:00|99732.4|99707.4|99886.1|99861.1|99927.7|99895.7|99584.9|99384.9|15024
1662469200000|2022-09-06 13:00:00|99884.5|99859.5|99974.6|99774.6|100189.5|100164.5|99784.2|99584.2|15399
1662472800000|2022-09-06 14:00:00|99987.9|99787.9|100070.6|100045.6|100442|100392|99936.8|99787.9|15452
1662476400000|2022-09-06 15:00:00|100070.5|100045.5|100039.6|99989.6|100235.1|100202|99810.3|99765.6|15295
1662480000000|2022-09-06 16:00:00|100037.7|99987.7|100175.8|100125.8|100319.1|100269.1|99987.8|99938.2|14995
1662483600000|2022-09-06 17:00:00|100174|100124|100331.9|100306.9|100429.8|100404.8|100157.3|100117.5|13965
1662487200000|2022-09-06 18:00:00|100330.1|100305.1|100262.1|100237.1|100406.5|100369.4|100219.5|100194.5|14071
1662490800000|2022-09-06 19:00:00|100262.3|100237.3|100329.9|100279.9|100384.6|100334.9|100233.1|100208.1|13259
1662494400000|2022-09-06 20:00:00|100330.4|100280.4|100385.8|100185.8|100387.9|100320.6|100265.1|100163.7|8253
1662498000000|2022-09-06 21:00:00|100372.3|100172.3|100361.6|100161.6|100412.4|100220.8|100084.1|99884.1|1148
1662501600000|2022-09-06 22:00:00|100361.9|100161.9|100431.7|100322.4|100480.2|100374.3|100244.2|100123.4|7695
1662505200000|2022-09-06 23:00:00|100405.3|100355.3|100534.5|100334.5|100664.4|100569.5|100383.3|100282|10956
1662508800000|2022-09-07 00:00:00|100537.3|100353.5|100614.1|100470.3|100721.8|100596.9|100375.3|100273.2|14838
1662512400000|2022-09-07 01:00:00|100560.3|100510.3|100612.4|100562.4|100777.3|100652.6|100542.7|100466.9|14421
1662516000000|2022-09-07 02:00:00|100611.2|100561.2|100685.4|100635.4|100915.2|100750|100542.8|100375.4|12902
1662519600000|2022-09-07 03:00:00|100685.3|100635.3|100810.2|100760.2|100946|100859.5|100675.8|100581.1|12750
1662523200000|2022-09-07 04:00:00|100813.3|100763.3|100764.3|100714.3|100925|100834.4|100690|100633.6|11732
1662526800000|2022-09-07 05:00:00|100759.3|100709.3|100664.7|100464.7|100806.3|100709.3|100580.6|100436.4|12953
1662530400000|2022-09-07 06:00:00|100662.9|100462.9|100367.1|100342.1|100707.8|100610.9|100265.5|100104.5|14504
1662534000000|2022-09-07 07:00:00|100366.4|100341.4|100043.3|99993.3|100640.5|100596.8|99969.7|99944.7|14920
1662537600000|2022-09-07 08:00:00|100028.3|100003.3|100190.9|100165.9|100352.6|100327.6|99926.9|99901.9|14803
1662541200000|2022-09-07 09:00:00|100177.8|100152.8|100088.2|100063.2|100384.9|100337.8|100078.4|100047.3|14666
1662544800000|2022-09-07 10:00:00|100088.5|100063.5|100282|100257|100376.1|100351.1|100054.2|100029.2|14365
1662548400000|2022-09-07 11:00:00|100278.6|100253.6|100551.2|100526.2|100595.1|100570.1|100245.3|100220.3|14817
1662552000000|2022-09-07 12:00:00|100550.7|100525.7|100549.1|100524.1|100750.3|100725.3|100513|100488|15046
1662555600000|2022-09-07 13:00:00|100544.9|100519.9|100753.4|100703.4|100754.6|100718|100430.9|100400.3|15252
1662559200000|2022-09-07 14:00:00|100752.5|100702.5|100492.3|100467.3|100794.8|100755.8|100361.5|100248.8|15418
1662562800000|2022-09-07 15:00:00|100492.5|100467.5|100489.4|100464.4|100593|100558.2|100335.4|100285.6|14926
1662566400000|2022-09-07 16:00:00|100489.8|100464.8|100224|100174|100569.6|100534.5|100204.2|100094.9|14801
1662570000000|2022-09-07 17:00:00|100225.3|100175.3|100019.7|99969.7|100232.4|100182.4|99878.9|99689|14420
1662573600000|2022-09-07 18:00:00|100022.6|99972.6|100351.7|100326.7|100406.8|100356.8|99963.5|99917.4|13858
1662577200000|2022-09-07 19:00:00|100352.1|100327.1|100033.1|99983.1|100395.1|100345.1|99985.9|99876.7|13458
1662580800000|2022-09-07 20:00:00|100032|99982|100123.9|99923.9|100124|100062.2|99967.8|99880.6|8925
1662584400000|2022-09-07 21:00:00|100133.7|99933.7|100028|99828|100133.7|99933.7|99781.4|99581.4|2611
1662588000000|2022-09-07 22:00:00|100027.3|99827.3|100039.5|99989.5|100186.4|100049.3|99971.9|99780.8|9369
1662591600000|2022-09-07 23:00:00|100042.6|99992.6|100195.9|100053.1|100264.6|100173.5|100033.9|99969.3|11375
1662595200000|2022-09-08 00:00:00|100211.1|100045|100241.9|100191.9|100356.7|100259.1|99865.6|99665.6|13782
1662598800000|2022-09-08 01:00:00|100244.9|100194.9|100218.6|100168.6|100291.6|100200|100120.3|100043.4|12846
1662602400000|2022-09-08 02:00:00|100213.6|100163.6|100168.4|100118.4|100219.7|100169.7|100130.2|100039.7|11789
1662606000000|2022-09-08 03:00:00|100166.7|100116.7|100301.7|100164.6|100381.8|100293.7|100157.4|100087.2|13848
1662609600000|2022-09-08 04:00:00|100297|100167.7|100196.8|100146.8|100321.4|100209.4|100152.2|100051.3|14068
1662613200000|2022-09-08 05:00:00|100198.1|100148.1|100157.4|100107.4|100261.5|100170.7|100110.9|100023|12478
1662616800000|2022-09-08 06:00:00|100161|100111|100072.7|100047.7|100198.6|100148.6|99825.7|99796.1|14318
1662620400000|2022-09-08 07:00:00|100073.2|100048.2|100156.6|100131.6|100404.7|100379.7|99952.8|99878.8|15150
1662624000000|2022-09-08 08:00:00|100155.5|100130.5|100093.4|100068.4|100596.1|100571.1|100093.4|100014.1|14785
1662627600000|2022-09-08 09:00:00|100094.8|100069.8|100321.3|100296.3|100366.9|100339.9|100078.9|100053.9|14041
1662631200000|2022-09-08 10:00:00|100323.8|100298.8|100147.5|100122.5|100427|100402|100085.5|100060.5|13871
1662634800000|2022-09-08 11:00:00|100147.7|100122.7|100309.4|100284.4|100405|100380|100039.4|100014.4|14496
1662638400000|2022-09-08 12:00:00|100303.4|100278.4|100693.2|100668.2|100778.3|100739.5|100287.2|100184.9|15462
1662642000000|2022-09-08 13:00:00|100693.5|100668.5|100815.9|100765.9|101304.8|101224.1|100585|100385|15609
1662645600000|2022-09-08 14:00:00|100817.2|100767.2|100836.2|100811.2|101036.8|100995.6|100713.6|100671.6|15488
1662649200000|2022-09-08 15:00:00|100834.5|100809.5|100800.6|100775.6|100921.1|100896.1|100638.1|100608.4|14982
1662652800000|2022-09-08 16:00:00|100801.6|100776.6|100741.4|100716.4|101059.3|101023.4|100702.2|100667.7|15098
1662656400000|2022-09-08 17:00:00|100742.7|100717.7|100476.4|100451.4|100782.8|100757.8|100301.6|100251.6|14554
1662660000000|2022-09-08 18:00:00|100476.5|100451.5|100558.5|100533.5|100571.1|100538.6|100349.5|100314.9|14172
1662663600000|2022-09-08 19:00:00|100559|100534|100500.5|100450.5|100597.8|100556.9|100481|100444.7|12937
1662667200000|2022-09-08 20:00:00|100497.5|100447.5|100598.4|100401.4|100664.3|100516.4|100447.6|100271.4|8424
1662670800000|2022-09-08 21:00:00|100549.3|100411.3|100463.4|100263.4|100569.2|100411.3|100325.1|100125.1|476
1662674400000|2022-09-08 22:00:00|100472.9|100272.9|100521.8|100321.8|100697.4|100497.4|100326|100126|6557
1662678000000|2022-09-08 23:00:00|100522.3|100322.3|100395|100195|100538.9|100385.2|100326.7|100139.2|7716
1662681600000|2022-09-09 00:00:00|100370.2|100214.3|99929.2|99804|100498.4|100298.4|99835.5|99727.7|13483
1662685200000|2022-09-09 01:00:00|99926.8|99800.8|99775.2|99725.2|99999.6|99844.5|99689|99489|13171
1662688800000|2022-09-09 02:00:00|99774.5|99724.5|99541.9|99356.9|99842.5|99759.9|99414.1|99278.5|14390
1662692400000|2022-09-09 03:00:00|99539.8|99361.6|99530.6|99480.6|99696.9|99551.9|99280.3|99182.7|14108
1662696000000|2022-09-09 04:00:00|99528.9|99478.9|99392|99342|99598.2|99517.4|99256.3|99164.2|13465
1662699600000|2022-09-09 05:00:00|99390.3|99340.3|99821.4|99621.4|100084.9|99884.9|99350.5|99263.2|12336
1662703200000|2022-09-09 06:00:00|100093.2|99893.2|99414.6|99389.6|100097.1|99897.1|99378.7|99259.1|14026
1662706800000|2022-09-09 07:00:00|99415.8|99390.8|98523.9|98498.9|99489.5|99447.6|98509.3|98484.3|15125
1662710400000|2022-09-09 08:00:00|98522.2|98497.2|98488.2|98463.2|98676|98641.3|98430|98357.2|15029
1662714000000|2022-09-09 09:00:00|98494.7|98469.7|98699.3|98674.3|98919.4|98797.5|98479.9|98400|14557
1662717600000|2022-09-09 10:00:00|98699.1|98674.1|98877.3|98852.3|98934.6|98909.6|98610.9|98579.5|14307
1662721200000|2022-09-09 11:00:00|98876.3|98851.3|99474.3|99449.3|99521.8|99496.8|98856.2|98831.2|14692
1662724800000|2022-09-09 12:00:00|99472.2|99447.2|99288.7|99263.7|99498.2|99468.7|99200.4|99167.7|14970
1662728400000|2022-09-09 13:00:00|99289.6|99264.6|99296.9|99271.9|99414.6|99383|99044.2|99008|15325
1662732000000|2022-09-09 14:00:00|99297.3|99272.3|99231.1|99206.1|99382.2|99348.5|99021.6|98971.6|15203
1662735600000|2022-09-09 15:00:00|99232.9|99207.9|99168.5|99143.5|99344.9|99308.4|99092.6|99046.2|14711
1662739200000|2022-09-09 16:00:00|99170.5|99145.5|99071.1|99021.1|99346.5|99296.5|99054.4|99011.6|14284
1662742800000|2022-09-09 17:00:00|99068.2|99018.2|99228.6|99203.6|99247.8|99216.4|99055.3|99014.4|12154
1662746400000|2022-09-09 18:00:00|99234.5|99184.5|99215.4|99190.4|99297.7|99257.9|99151.9|99060.4|12743
1662750000000|2022-09-09 19:00:00|99216.9|99191.9|99154.3|99104.3|99237.5|99197.1|99119.9|99069.9|11366
1662753600000|2022-09-09 20:00:00|99156.3|99106.3|99279.8|99087.1|99406.4|99253.4|99139.9|98939.9|7946
1662926400000|2022-09-11 20:00:00|98557.6|98332.6|98544.1|98319.1|98557.6|98332.6|98523.6|98298.6|5
1662930000000|2022-09-11 21:00:00|98683.2|98458.2|98631.7|98431.7|98709|98509|98510.7|98310.7|1653
1662933600000|2022-09-11 22:00:00|98613.6|98413.6|98825.3|98625.3|98945.7|98755.1|98581.1|98381.1|4125
1662937200000|2022-09-11 23:00:00|98885.2|98685.2|98863|98663|98941.6|98741.6|98796.5|98596.5|12285
1662940800000|2022-09-12 00:00:00|98862.2|98662.2|99052.8|98901.2|99148.6|99021.5|98824.8|98624.9|14555
1662944400000|2022-09-12 01:00:00|99051.7|98900.6|98882|98832|99144.9|99049|98844.4|98744|12416
1662948000000|2022-09-12 02:00:00|98882.2|98832.2|99007.8|98957.8|99063.1|98971.6|98788.6|98693.5|11238
1662951600000|2022-09-12 03:00:00|99007.5|98957.5|99036.1|98986.1|99077|99027|98983.5|98933.5|10494
1662955200000|2022-09-12 04:00:00|99041.7|98991.7|99098.1|99048.1|99194.4|99117.8|98979|98867.2|11420
1662958800000|2022-09-12 05:00:00|99098.4|99048.4|98888|98838|99131|99054.5|98888|98838|11756
1662962400000|2022-09-12 06:00:00|98882.2|98832.2|98433.9|98408.9|98966.9|98916.9|98360.3|98330.2|14193
1662966000000|2022-09-12 07:00:00|98429.9|98404.9|98061.1|98036.1|98506|98456|98015|97990|15097
1662969600000|2022-09-12 08:00:00|98065.1|98040.1|97862|97837|98241.1|98196.7|97819.8|97794.8|14803
1662973200000|2022-09-12 09:00:00|97863.7|97838.7|98132.1|98107.1|98187.6|98162.6|97862.9|97837.9|14153
1662976800000|2022-09-12 10:00:00|98133.2|98108.2|98249.3|98224.3|98451.7|98426.7|98131.1|98106.1|14603
1662980400000|2022-09-12 11:00:00|98251.5|98226.5|98238.5|98213.5|98449.4|98424.4|98134.3|98109.3|13976
1662984000000|2022-09-12 12:00:00|98242.1|98217.1|98320.1|98295.1|98435|98408.9|98099.3|98074.3|14887
1662987600000|2022-09-12 13:00:00|98320|98295|98351.6|98326.6|98618.1|98593.1|98261.1|98236.1|15117
1662991200000|2022-09-12 14:00:00|98352.1|98327.1|98400.6|98375.6|98431.2|98406.2|98241.6|98064|14839
1662994800000|2022-09-12 15:00:00|98400.1|98375.1|98489.8|98464.8|98608.9|98563|98285.5|98235.5|14492
1662998400000|2022-09-12 16:00:00|98488.8|98463.8|98374.8|98349.8|98551|98509.7|98359.4|98309.4|13739
1663002000000|2022-09-12 17:00:00|98375.2|98350.2|98441.9|98416.9|98491.3|98457.9|98360.4|98274.6|12594
1663005600000|2022-09-12 18:00:00|98441.6|98416.6|98614.4|98589.4|98727.5|98690.7|98433.7|98397.1|13432
1663009200000|2022-09-12 19:00:00|98614.6|98589.6|98648.6|98598.6|98674.6|98643.9|98565.9|98535.9|11717
1663012800000|2022-09-12 20:00:00|98649.3|98599.3|98547.2|98390.3|98657.9|98607.9|98406|98356|11381
1663016400000|2022-09-12 21:00:00|98591|98395|98575.8|98375.8|98712.7|98512.7|98484.5|98284.5|3239
1663020000000|2022-09-12 22:00:00|98568.3|98368.3|98547|98391.8|98605.6|98482.7|98471|98349.1|7841
1663023600000|2022-09-12 23:00:00|98545.5|98392.4|98465.6|98324.5|98571.2|98443.3|98393|98297.4|10658
1663027200000|2022-09-13 00:00:00|98464.2|98324.4|98350.5|98300.5|98517.9|98381.9|98205.1|98106.9|12607
1663030800000|2022-09-13 01:00:00|98350.6|98300.6|98453.1|98403.1|98670.9|98526.5|98337.4|98243.4|13288
1663034400000|2022-09-13 02:00:00|98452.4|98402.4|98432|98382|98598|98516|98377.3|98259.4|13485
1663038000000|2022-09-13 03:00:00|98437.5|98387.5|98456.7|98287.9|98536|98440.8|98367.8|98240.7|14729
1663041600000|2022-09-13 04:00:00|98455.8|98291.6|98494.5|98444.5|98541.2|98474.2|98392.5|98254.8|11648
1663045200000|2022-09-13 05:00:00|98495.2|98445.2|98386.2|98336.2|98534.3|98484.3|98332.6|98282.6|13570
1663048800000|2022-09-13 06:00:00|98386.3|98336.3|98418.7|98368.7|98427.7|98388.8|98236.3|98186.3|14505
1663052400000|2022-09-13 07:00:00|98418|98368|98146|97981.5|98457.7|98429.1|98129|97981.5|14862
1663056000000|2022-09-13 08:00:00|98146.3|98006|98387|98337|98658.4|98633.4|98106|98006|14527
1663059600000|2022-09-13 09:00:00|98381.3|98331.3|98341.4|98316.4|98523.4|98470.1|98160.3|98126.9|14274
1663063200000|2022-09-13 10:00:00|98342|98317|98195.4|98170.4|98510|98485|98181.2|98156.2|13869
1663066800000|2022-09-13 11:00:00|98194.8|98169.8|98253.3|98228.3|98420.3|98395.3|98192.9|98167.9|14302
1663070400000|2022-09-13 12:00:00|98253.6|98228.6|100038.2|99988.2|100175.6|100090.2|98012|97812|15377
1663074000000|2022-09-13 13:00:00|100031.6|99981.6|100093.3|100068.3|100570.7|100545.7|99836.9|99811.9|15601
1663077600000|2022-09-13 14:00:00|100111.4|100061.4|100569.7|100544.7|100594.4|100567.8|100015.4|99965.4|15503
1663081200000|2022-09-13 15:00:00|100566.9|100541.9|100707.2|100682.2|100749.6|100724.6|100282.9|100082.9|15084
1663084800000|2022-09-13 16:00:00|100706.2|100681.2|100746.9|100696.9|100864.3|100839.3|100567.5|100526.5|14779
1663088400000|2022-09-13 17:00:00|100742.9|100692.9|100833.9|100783.9|100839.5|100801.4|100513.3|100463.3|14628
1663092000000|2022-09-13 18:00:00|100834|100784|100997.7|100972.7|101095.6|101025.7|100663.4|100613.4|14432
1663095600000|2022-09-13 19:00:00|100997.8|100972.8|101102.5|101052.5|101232.5|101195.8|100975.2|100936.2|13843
1663099200000|2022-09-13 20:00:00|101099.6|101049.6|101220.1|101051.2|101306.3|101174.3|101045.8|100995.8|9349
1663102800000|2022-09-13 21:00:00|101220.8|101055.9|101267.4|101092.1|101350.1|101184.2|101114.1|100914.1|3255
1663106400000|2022-09-13 22:00:00|101244.3|101044.3|101240|101080.3|101368.2|101279.4|101102.7|100999.2|7926
1663110000000|2022-09-13 23:00:00|101239.8|101080|101168.9|101043.3|101256.5|101186|101072.5|100982.5|9160
1663113600000|2022-09-14 00:00:00|101174|101047|101192.5|101142.5|101313.5|101231.1|101066.5|100986.3|13225
1663117200000|2022-09-14 01:00:00|101195|101145|101187.5|101137.5|101295|101235.6|101131.1|101081.1|12952
1663120800000|2022-09-14 02:00:00|101186.7|101136.7|101141.1|101091.1|101193.7|101143.7|101058.7|101008.7|11567
1663124400000|2022-09-14 03:00:00|101141.2|101091.2|101180.2|101130.2|101320.8|101226.5|101116.6|101013.2|11124
1663128000000|2022-09-14 04:00:00|101179.7|101129.7|101195.6|101057.4|101298.4|101188.6|101065.4|100944.9|12144
1663131600000|2022-09-14 05:00:00|101195.5|101057.3|101311.2|101217.4|101361.2|101262.5|101056.9|100950.5|13339
1663135200000|2022-09-14 06:00:00|101335.6|101195|101485.8|101460.8|101505.1|101480.1|101235.2|101193.9|14533
1663138800000|2022-09-14 07:00:00|101486.2|101461.2|100919.6|100894.6|101486.8|101461.8|100905.5|100876.3|15203
1663142400000|2022-09-14 08:00:00|100920.4|100895.4|100757.7|100732.7|101060.5|101020.6|100485.7|100460.5|14971
1663146000000|2022-09-14 09:00:00|100745.7|100720.7|100683.2|100658.2|100966.6|100934.8|100560.4|100535.4|14876
1663149600000|2022-09-14 10:00:00|100684.2|100659.2|100810.4|100785.4|100892.4|100867.4|100640.1|100615.1|14394
1663153200000|2022-09-14 11:00:00|100810|100785|101207.2|101182.2|101336.1|101311.1|100808.5|100783.5|14805
1663156800000|2022-09-14 12:00:00|101211|101186|101080.2|101055.2|101395.2|101360.7|101017.5|100869.7|15289
1663160400000|2022-09-14 13:00:00|101082.6|101057.6|100914.9|100889.9|101156|101131|100813.7|100775.7|15298
1663164000000|2022-09-14 14:00:00|100915.8|100890.8|100863.6|100838.6|101321.8|101296.8|100821.4|100786.8|15345
1663167600000|2022-09-14 15:00:00|100865.5|100840.5|100923.5|100873.5|101039.4|100989.4|100723.8|100662.1|15183
1663171200000|2022-09-14 16:00:00|100919.6|100869.6|100807.3|100782.3|100981.2|100941.6|100620.3|100570.3|14209
1663174800000|2022-09-14 17:00:00|100807.1|100782.1|100961.7|100936.7|101004.9|100979.9|100777.1|100666.2|13373
1663178400000|2022-09-14 18:00:00|100959.5|100934.5|101097.2|101072.2|101206.2|101119.5|100951.6|100826.9|13406
1663182000000|2022-09-14 19:00:00|101096|101071|101064.2|101014.2|101282.7|101232.7|101057|100918.9|13859
1663185600000|2022-09-14 20:00:00|101064.9|101014.9|100869.7|100669.7|101138.8|101030.7|100868.7|100668.7|9611
1663189200000|2022-09-14 21:00:00|100866.5|100666.5|101007|100807|101026.7|100838|100807.6|100607.6|746
1663192800000|2022-09-14 22:00:00|101008.9|100808.9|100987.7|100826.3|101078.4|100921.9|100898.2|100771.1|8010
1663196400000|2022-09-14 23:00:00|100990.5|100822.2|100992.9|100856.8|101024.8|100921.3|100853.5|100749.7|9011
1663200000000|2022-09-15 00:00:00|100993.5|100854.1|101061.7|100931.8|101107.9|101013.9|100946.8|100816.9|12541
1663203600000|2022-09-15 01:00:00|101061.5|100930.8|100990.8|100847.4|101107|101054.5|100920.8|100829.7|11327
1663207200000|2022-09-15 02:00:00|100982.9|100850.4|101013.6|100963.6|101131.4|101036.7|100886|100791.6|11129
1663210800000|2022-09-15 03:00:00|101015.4|100965.4|101043.3|100993.3|101139.7|101031.9|100999.6|100893.6|11066
1663214400000|2022-09-15 04:00:00|101045.5|100995.5|101139.7|101089.7|101219.3|101126.2|101029.9|100929.8|11750
1663218000000|2022-09-15 05:00:00|101146.3|101096.3|101182.1|101132.1|101251.9|101183.1|101127.8|101056|13682
1663221600000|2022-09-15 06:00:00|101182.8|101132.8|101251.6|101226.6|101265.7|101236.2|101107.6|101062|14028
1663225200000|2022-09-15 07:00:00|101260.1|101235.1|100957.2|100932.2|101320.1|101295.1|100957.2|100932.2|14599
1663228800000|2022-09-15 08:00:00|100957.8|100932.8|100908|100883|101262.4|101237.4|100891.8|100866.8|14353
1663232400000|2022-09-15 09:00:00|100908.5|100883.5|100980.4|100955.4|101072.4|101034.7|100870.1|100845.1|14607
1663236000000|2022-09-15 10:00:00|100979.9|100954.9|101235|101210|101427.8|101402.8|100963|100938|14084
1663239600000|2022-09-15 11:00:00|101248.2|101223.2|101191.4|101166.4|101360.7|101335.7|101107.2|101082.2|14330
1663243200000|2022-09-15 12:00:00|101193.6|101168.6|101005.2|100980.2|101507.8|101472.3|100897|100870.7|15166
1663246800000|2022-09-15 13:00:00|100998.8|100973.8|101194.2|101169.2|101500.2|101475.2|100925.6|100900.6|15277
1663250400000|2022-09-15 14:00:00|101195.5|101170.5|101494.8|101469.8|101573.3|101548.3|101064.5|101018.3|15383
1663254000000|2022-09-15 15:00:00|101494.9|101469.9|101591.3|101566.3|101667.6|101625.3|101362.5|101163.8|15255
1663257600000|2022-09-15 16:00:00|101591.9|101566.9|101500|101475|101762.8|101726.7|101496.9|101470.4|14484
1663261200000|2022-09-15 17:00:00|101499.7|101474.7|101586.1|101561.1|101666.6|101641.6|101334.7|101306.7|13327
1663264800000|2022-09-15 18:00:00|101587.3|101562.3|101784.9|101759.9|101800.3|101775.3|101587.3|101562.3|14507
1663268400000|2022-09-15 19:00:00|101785.7|101760.7|101761.1|101736.1|101847.4|101822.4|101705.8|101667.2|12203
1663272000000|2022-09-15 20:00:00|101760.6|101735.6|101782.6|101582.6|101840|101735.6|101686.3|101579|8248
1663275600000|2022-09-15 21:00:00|101775.5|101575.5|101759.2|101709.2|101869.2|101712.6|101687.6|101487.6|3293
1663279200000|2022-09-15 22:00:00|101760.6|101710.6|101823|101773|101908.5|101802.2|101745.1|101605.2|6878
1663282800000|2022-09-15 23:00:00|101823.5|101773.5|101900.1|101850.1|101922.8|101858|101822.6|101726.5|6861
1663286400000|2022-09-16 00:00:00|101887.9|101837.9|101672.9|101622.9|101923.5|101855.5|101567.2|101441.1|12746
1663290000000|2022-09-16 01:00:00|101676.4|101626.4|101758.5|101708.5|101772.3|101722.3|101523.2|101424.1|13122
1663293600000|2022-09-16 02:00:00|101759.5|101709.5|101746.1|101696.1|101828.7|101757.2|101678.4|101593.2|13430
1663297200000|2022-09-16 03:00:00|101744.3|101694.3|101746.9|101594.4|101809.4|101714.5|101576.4|101483.7|12854
1663300800000|2022-09-16 04:00:00|101696.1|101646.1|101707.3|101657.3|101762.2|101665.8|101597.5|101522|11975
1663304400000|2022-09-16 05:00:00|101745.9|101620.8|101959.7|101909.7|101988.1|101938.1|101708.1|101610.5|13176
1663308000000|2022-09-16 06:00:00|101956.2|101906.2|102406.9|102381.9|102413.6|102388.6|101956.2|101906.2|14485
1663311600000|2022-09-16 07:00:00|102395.7|102370.7|102634.1|102609.1|102911.5|102886.5|102139.8|102105.3|15121
1663315200000|2022-09-16 08:00:00|102637.1|102612.1|102610.5|102585.5|102840.4|102810.7|102566.6|102541.6|14715
1663318800000|2022-09-16 09:00:00|102609.7|102584.7|102614.8|102589.8|102730.5|102684.5|102335.8|102302|14403
1663322400000|2022-09-16 10:00:00|102613.7|102588.7|102229.3|102204.3|102665.8|102627.8|102168.4|102143.4|14025
1663326000000|2022-09-16 11:00:00|102235|102210|102343.1|102318.1|102458|102432|102227.3|102202.3|14248
1663329600000|2022-09-16 12:00:00|102345|102320|102673.2|102648.2|102699.5|102674.5|102330.4|102305.4|15108
1663333200000|2022-09-16 13:00:00|102674.7|102649.7|102637|102587|102711|102683.8|102458.6|102428.5|15223
1663336800000|2022-09-16 14:00:00|102623.5|102573.5|102096.7|102071.7|102694.2|102669.2|102019.1|101992.9|23656
1663340400000|2022-09-16 15:00:00|102102|102077|102186.1|102136.1|102377.1|102327.1|101986.7|101961.7|26604
1663344000000|2022-09-16 16:00:00|102173.3|102123.3|102286.3|102261.3|102409|102380|102072.2|102032.6|23262
1663347600000|2022-09-16 17:00:00|102285.8|102260.8|102386.9|102361.9|102427.5|102386.4|102222.5|102153.8|20554
1663351200000|2022-09-16 18:00:00|102389.9|102364.9|102231.8|102181.8|102398.6|102368.6|102138.6|102088.6|20019
1663354800000|2022-09-16 19:00:00|102232.5|102182.5|102048.9|101998.9|102272.9|102212.8|102004.6|101903.9|20914
1663358400000|2022-09-16 20:00:00|102045.6|101995.6|101987.1|101937.1|102174.5|102077.2|101931.1|101812.3|10279
1663531200000|2022-09-18 20:00:00|102063.5|101843.5|102116.8|101929.5|102251.4|102026.4|102063.5|101843.5|45
1663534800000|2022-09-18 21:00:00|102117|101929.6|102107.2|102057.2|102241.4|102070.2|102040.7|101865|743
1663538400000|2022-09-18 22:00:00|102102|102052|102120.1|101920.1|102372.2|102263.7|101950.6|101855.7|9987
1663542000000|2022-09-18 23:00:00|102122.5|101922.5|101898.6|101848.6|102162.3|101975.4|101847.9|101722.1|18783
1663545600000|2022-09-19 00:00:00|101898.2|101848.2|101984.4|101934.4|102008.1|101958.1|101803.1|101753.1|19982
1663549200000|2022-09-19 01:00:00|101984.2|101934.2|102053.1|102003.1|102099.5|102016.8|101964.2|101914.2|19815
1663552800000|2022-09-19 02:00:00|102050.9|102000.9|102211.7|102078.6|102419.4|102319.8|102031.4|101981.4|20368
1663556400000|2022-09-19 03:00:00|102210|102080.5|102311.7|102167.8|102370.2|102289.7|102144.6|102073.5|21851
1663560000000|2022-09-19 04:00:00|102317.1|102168.4|102279.3|102229.3|102366.5|102283|102243.3|102121.4|18716
1663563600000|2022-09-19 05:00:00|102279.2|102229.2|102572.7|102522.7|102597.1|102537.2|102266.8|102213.1|19531
1663567200000|2022-09-19 06:00:00|102580.8|102530.8|102646.5|102621.5|102694.3|102665.7|102484.8|102459.8|22378
1663570800000|2022-09-19 07:00:00|102646.2|102621.2|102629.7|102604.7|102762.2|102737.2|102537.6|102512.6|24335
1663574400000|2022-09-19 08:00:00|102628.7|102603.7|102776.3|102751.3|102868.8|102843.8|102612.2|102577.5|22583
1663578000000|2022-09-19 09:00:00|102776.7|102751.7|102982.3|102957.3|102998.1|102973.1|102667.1|102634.6|22469
1663581600000|2022-09-19 10:00:00|102981.7|102956.7|102736|102711|103060.6|103035.6|102661.7|102636.7|21849
1663585200000|2022-09-19 11:00:00|102735.4|102710.4|103039.7|103014.7|103048.2|103023.2|102602.6|102577.6|22836
1663588800000|2022-09-19 12:00:00|103033.7|103008.7|103108.7|103083.7|103118.7|103093.7|102919.7|102833|23736
1663592400000|2022-09-19 13:00:00|103107.6|103082.6|103014.7|102989.7|103374.4|103349.4|102968.9|102918.9|24466
1663596000000|2022-09-19 14:00:00|103014.8|102989.8|102637.5|102612.5|103182.6|103132.6|102513.4|102488.4|25866
1663599600000|2022-09-19 15:00:00|102636.7|102611.7|102686.3|102661.3|102816|102685.1|102508.2|102483.2|24983
1663603200000|2022-09-19 16:00:00|102686.8|102661.8|102508.6|102483.6|102766.5|102721.9|102490.9|102458|23600
1663606800000|2022-09-19 17:00:00|102508.1|102483.1|102552.9|102527.9|102623.7|102582.2|102502.1|102466.6|19143
1663610400000|2022-09-19 18:00:00|102552.2|102527.2|102503.8|102478.8|102581.9|102556.9|102464.1|102429.7|19297
1663614000000|2022-09-19 19:00:00|102503.7|102478.7|102241.8|102191.8|102508.3|102483.3|102187.1|102155.7|19213
1663617600000|2022-09-19 20:00:00|102240.4|102190.4|102083.7|101883.7|102246.6|102196.6|102038.5|101838.5|12736
1663621200000|2022-09-19 21:00:00|102076.7|101876.7|102207.8|102007.8|102378.9|102178.9|102066.2|101866.2|3372
1663624800000|2022-09-19 22:00:00|102207.3|102007.3|102135.8|102085.8|102238.9|102118|102079.2|101943.4|8513
1663628400000|2022-09-19 23:00:00|102135.9|102085.9|102087.4|102037.4|102232.5|102138.6|102053.1|101970.8|20259
1663632000000|2022-09-20 00:00:00|102088.6|102038.6|102081.2|102031.2|102247.3|102197.3|101832.8|101752.5|19635
1663635600000|2022-09-20 01:00:00|102084.6|102034.6|102264.1|102214.1|102268.4|102218.4|102072.8|102022.8|22752
1663639200000|2022-09-20 02:00:00|102263.7|102213.7|102090.9|102040.9|102299.5|102249.5|102086.6|102036.6|18889
1663642800000|2022-09-20 03:00:00|102089.9|102039.9|102130.8|102080.8|102163.6|102113.6|102087.9|102037.9|16078
1663646400000|2022-09-20 04:00:00|102131.2|102081.2|102263.2|102213.2|102297.9|102247.9|102126.6|102076.6|13079
1663650000000|2022-09-20 05:00:00|102263.8|102213.8|102288.5|102238.5|102324.1|102274.1|102129.3|102079.3|19471
1663653600000|2022-09-20 06:00:00|102288.9|102238.9|102243.2|102218.2|102422.4|102380.6|102164.3|102121.6|23463
1663657200000|2022-09-20 07:00:00|102243|102218|102165.4|102140.4|102314|102289|101913.3|101863.3|25100
1663660800000|2022-09-20 08:00:00|102165.8|102140.8|102438.6|102413.6|102687.2|102646.1|102146.6|102117.5|24741
1663664400000|2022-09-20 09:00:00|102441.6|102416.6|102578.7|102553.7|102816.5|102790.1|102329.2|102304.2|24677
1663668000000|2022-09-20 10:00:00|102574.1|102549.1|102585.5|102560.5|102803.8|102778.8|102531.8|102506.8|22859
1663671600000|2022-09-20 11:00:00|102585.4|102560.4|102872.4|102847.4|102932.9|102907.9|102541.2|102516.2|24416
1663675200000|2022-09-20 12:00:00|102873.1|102848.1|103064.9|103039.9|103203.2|103178.2|102847.1|102822.1|26166
1663678800000|2022-09-20 13:00:00|103064.5|103039.5|103139.6|103114.6|103351.2|103326.2|102951.3|102926.3|26174
1663682400000|2022-09-20 14:00:00|103140.4|103115.4|103140.4|103115.4|103359.4|103320|103024.6|102949.4|26562
1663686000000|2022-09-20 15:00:00|103140.8|103115.8|103135.8|103110.8|103327.8|103261.5|103008.8|102973.2|25720
1663689600000|2022-09-20 16:00:00|103136.4|103111.4|103316.9|103266.9|103470.7|103445.3|103089.9|103048.7|22580
1663693200000|2022-09-20 17:00:00|103316.2|103266.2|103550.4|103525.4|103650.1|103584.4|103262.1|103221|23101
1663696800000|2022-09-20 18:00:00|103552.9|103527.9|103485.3|103460.3|103614.2|103578|103348.7|103186.8|23078
1663700400000|2022-09-20 19:00:00|103486.4|103461.4|103295.9|103245.9|103556.7|103515.7|103216.6|103128.7|23074
1663704000000|2022-09-20 20:00:00|103300.1|103250.1|103457.6|103260.6|103483|103384.8|103246|103200.1|14508
1663707600000|2022-09-20 21:00:00|103468|103268|103450.1|103250.1|103525.5|103387.5|103409.7|103209.7|9639
1663711200000|2022-09-20 22:00:00|103456.2|103256.2|103455.3|103313.7|103572.5|103410.3|103406.2|103246.1|11263
1663714800000|2022-09-20 23:00:00|103461.2|103315.5|103383.2|103333.2|103485.2|103375.5|103359.4|103260.8|17128
1663718400000|2022-09-21 00:00:00|103383.6|103333.6|103489.3|103439.3|103557.2|103507.2|103327|103277|19210
1663722000000|2022-09-21 01:00:00|103494.9|103444.9|103478.9|103428.9|103540.7|103490.7|103444.3|103394.3|18820
1663725600000|2022-09-21 02:00:00|103478.2|103428.2|103419.3|103369.3|103510.1|103460.1|103386.3|103343.3|18059
1663729200000|2022-09-21 03:00:00|103419.8|103369.8|103407.4|103357.4|103532.5|103482.5|103380.5|103315.3|17017
1663732800000|2022-09-21 04:00:00|103406.7|103356.7|103469.1|103419.1|103506.2|103456.2|103386.6|103336.6|17933
1663736400000|2022-09-21 05:00:00|103470.9|103420.9|103581.1|103531.1|103617|103534|103366.6|103316.6|19529
1663740000000|2022-09-21 06:00:00|103569.4|103519.4|103941.5|103891.5|104132.7|104082.7|103417.9|103367.9|26502
1663743600000|2022-09-21 07:00:00|103941.2|103891.2|103467|103442|103971.1|103921.1|103443.4|103393.4|26513
1663747200000|2022-09-21 08:00:00|103477.7|103427.7|103463.4|103413.4|103672.4|103622.4|103419.2|103382.6|25442
1663750800000|2022-09-21 09:00:00|103464.5|103414.5|103385|103360|103539.1|103492.3|103299.6|103274.6|24418
1663754400000|2022-09-21 10:00:00|103379.6|103354.6|103453.7|103428.7|103512|103487|103308.7|103280.7|22224
1663758000000|2022-09-21 11:00:00|103451.6|103426.6|103717.4|103692.4|103718.7|103693.7|103308.5|103283.5|23867
1663761600000|2022-09-21 12:00:00|103716.2|103691.2|103172.1|103147.1|103950.7|103918.4|103148.6|103123.6|25181
1663765200000|2022-09-21 13:00:00|103172.3|103147.3|102761.3|102711.3|103201.1|103176.1|102675.1|102650.1|24379
1663768800000|2022-09-21 14:00:00|102760.9|102710.9|102993.8|102968.8|103236.8|103130|102594.6|102567.4|26179
1663772400000|2022-09-21 15:00:00|102993|102968|103179.4|103154.4|103294.1|103182.4|102973.3|102854.2|24410
1663776000000|2022-09-21 16:00:00|103179.5|103154.5|103306.3|103256.3|103352.2|103323.2|103094.1|103014.1|21163
1663779600000|2022-09-21 17:00:00|103306.7|103256.7|103319.4|103128.4|103425.2|103319.4|102971.8|102921.8|20508
1663783200000|2022-09-21 18:00:00|103313.3|103113.3|102609.8|102559.8|103984.4|103832.5|102455.4|102332|28237
1663786800000|2022-09-21 19:00:00|102609.6|102559.6|103454.2|103354.3|103646.4|103546.4|102593|102497.6|27116
1663790400000|2022-09-21 20:00:00|103468.4|103363|103607.5|103425.5|103621.8|103517.8|103352.1|103219.3|16922
1663794000000|2022-09-21 21:00:00|103603.2|103403.2|103352.1|103152.1|103643.8|103443.8|103242|103042|511
1663797600000|2022-09-21 22:00:00|103351.9|103151.9|103646|103471|103691.1|103547|103253.2|103053.2|8847
1663801200000|2022-09-21 23:00:00|103652.9|103463.1|103716.8|103666.8|103838.9|103686|103573.1|103439.4|17551
1663804800000|2022-09-22 00:00:00|103717.5|103667.5|104048.9|103998.9|104116.7|104020.9|103717.5|103644.6|21870
1663808400000|2022-09-22 01:00:00|104048.4|103998.4|103909.7|103859.7|104121|104053.8|103907.9|103857.9|21212
1663812000000|2022-09-22 02:00:00|103908.1|103858.1|103843.5|103655.2|104114.6|104028|103618.6|103176|23868
1663815600000|2022-09-22 03:00:00|103843.6|103654.2|103856.5|103806.5|103940.4|103845.1|103764.7|103629.1|22771
1663819200000|2022-09-22 04:00:00|103856.7|103806.7|103753|103703|103924.9|103820|103721.2|103641.6|20605
1663822800000|2022-09-22 05:00:00|103755.6|103705.6|103759.6|103709.6|103888.4|103805.4|103587.6|103532.6|22010
1663826400000|2022-09-22 06:00:00|103754.7|103704.7|104160|104135|104160.4|104135.4|103684.7|103634.7|24735
1663830000000|2022-09-22 07:00:00|104160.7|104135.7|103774.8|103574.8|104248.7|104203.1|103614.9|103468.8|26916
1663833600000|2022-09-22 08:00:00|103753.4|103553.4|103067.5|103017.5|104127.8|104035.3|102827.9|102797.8|27725
1663837200000|2022-09-22 09:00:00|103069|103019|103628.6|103603.6|103630.4|103605.4|103001|102951|25596
1663840800000|2022-09-22 10:00:00|103629.4|103604.4|103299.2|103249.2|103717.5|103667.5|103266.7|103229.2|23445
1663844400000|2022-09-22 11:00:00|103300.5|103250.5|103825.1|103800.1|103933.6|103908.6|103227.8|103177.8|26820
1663848000000|2022-09-22 12:00:00|103825.7|103800.7|103503.5|103478.5|103857.5|103808.2|103295.8|103259.4|27142
1663851600000|2022-09-22 13:00:00|103510|103485|104026.8|103976.8|104079.3|104038.5|103492.9|103467.9|27334
1663855200000|2022-09-22 14:00:00|104027|103977|104278.1|104253.1|104389.2|104293.4|103729.2|103683.7|27447
1663858800000|2022-09-22 15:00:00|104279.4|104254.4|104105.1|104055.1|104423.8|104364.3|104009.5|103831.2|26160
1663862400000|2022-09-22 16:00:00|104102.1|104052.1|104015.8|103990.8|104150|104110.4|103892.3|103842.3|24722
1663866000000|2022-09-22 17:00:00|104015.9|103990.9|104019.6|103969.6|104113.4|104063.4|103918.1|103872.3|24518
1663869600000|2022-09-22 18:00:00|104021.5|103971.5|104111.6|104061.6|104310.4|104275.6|104005.9|103940.4|23644
1663873200000|2022-09-22 19:00:00|104108.8|104058.8|104029.6|103979.6|104143.9|104096.4|103951.1|103903.1|23129
1663876800000|2022-09-22 20:00:00|104032.2|103982.2|104125.9|103925.9|104256.3|104129.9|104015.6|103895.8|15602
1663880400000|2022-09-22 21:00:00|104126.2|103926.2|104217.8|104017.8|104271.2|104098.4|104083.9|103887.6|4153
1663884000000|2022-09-22 22:00:00|104218.8|104018.8|104178.8|104034|104246.8|104101.3|104070.1|103961.1|10914
1663887600000|2022-09-22 23:00:00|104179|104035.2|104029.3|103979.3|104179|104080.2|104016.7|103914.9|14632
1663891200000|2022-09-23 00:00:00|104029.2|103979.2|103979.7|103929.7|104174.9|104058.6|103924|103874|15892
1663894800000|2022-09-23 01:00:00|103985.1|103935.1|104064.4|104014.4|104268.8|104159.9|103872.1|103810|20870
1663898400000|2022-09-23 02:00:00|104065|104015|104277.3|104227.3|104323.4|104243.7|104059.7|103957.7|19175
1663902000000|2022-09-23 03:00:00|104277.4|104227.4|104282.7|104232.7|104341.1|104267.2|104125.6|103991.8|20773
1663905600000|2022-09-23 04:00:00|104296.4|104246.4|104311.3|104261.3|104444.9|104349.6|104242.9|104133.7|20784
1663909200000|2022-09-23 05:00:00|104312.2|104262.2|104207.9|104157.9|104331|104281|104163|104082.8|22226
1663912800000|2022-09-23 06:00:00|104205.4|104155.4|104312.8|104287.8|104385.4|104354.6|104115|104081|22362
1663916400000|2022-09-23 07:00:00|104315.1|104290.1|104564.4|104514.4|104783.6|104744.8|104293.6|104268.6|25759
1663920000000|2022-09-23 08:00:00|104566|104516|104819.6|104794.6|104894.8|104869.8|104489.8|104464.8|24712
1663923600000|2022-09-23 09:00:00|104821.6|104796.6|104951|104926|105282.4|105257.4|104715.2|104690.2|25220
1663927200000|2022-09-23 10:00:00|104950.9|104925.9|105286.2|105261.2|105334.8|105309.8|104821|104796|26097
1663930800000|2022-09-23 11:00:00|105273.4|105248.4|105064.2|105039.2|105435.5|105410.5|104971.3|104946.3|26465
1663934400000|2022-09-23 12:00:00|105063.7|105038.7|104978.4|104953.4|105125.6|105100.6|104633.8|104596.4|26286
1663938000000|2022-09-23 13:00:00|104978|104953|105599.8|105574.8|105644.5|105619.5|104673.5|104538.6|27052
1663941600000|2022-09-23 14:00:00|105600.1|105575.1|106145.7|106120.7|106188|106151.5|105331.1|105131.1|27258
1663945200000|2022-09-23 15:00:00|106146.3|106121.3|106012.9|105962.9|106179.4|106154.4|105763.7|105656|26156
1663948800000|2022-09-23 16:00:00|106011.3|105961.3|106043.8|105993.8|106209.2|106170.9|105857.4|105807.4|24178
1663952400000|2022-09-23 17:00:00|106043.3|105993.3|106175.1|106125.1|106394.8|106344.8|105877.8|105827.8|24142
1663956000000|2022-09-23 18:00:00|106174.9|106124.9|106471.4|106421.4|106634.6|106549.3|106126.2|106079.9|24123
1663959600000|2022-09-23 19:00:00|106471.5|106421.5|106128.1|106078.1|106471.7|106433.8|106000|105893.2|23517
1663963200000|2022-09-23 20:00:00|106118.9|106068.9|106090.8|105927.8|106274.7|106134.6|105862.6|105806.5|11637
1664136000000|2022-09-25 20:00:00|106289.2|106069.2|106289.2|106069.2|106289.2|106069.2|106289.2|106069.2|1
1664139600000|2022-09-25 21:00:00|106027.5|105802.5|106004.9|105799.9|106027.5|105802.5|106004.9|105781.5|7
1664143200000|2022-09-25 22:00:00|106280.7|106080.7|106115.2|105915.2|106358.9|106158.9|105923.9|105723.9|14529
1664146800000|2022-09-25 23:00:00|106115.7|105915.7|106105.8|105905.8|106307.3|106107.3|105985.1|105785.1|22530
1664150400000|2022-09-26 00:00:00|106114.7|105914.7|107552.1|107232|107743.1|107498|106041.5|105841.5|24126
1664154000000|2022-09-26 01:00:00|107527.6|107236.7|106552|106379|107619.5|107259.7|106207.9|106019.4|19821
1664157600000|2022-09-26 02:00:00|106548.5|106348.5|106679.3|106629.3|106981.8|106781.8|106463|106280.5|18745
1664161200000|2022-09-26 03:00:00|106677.6|106627.6|107090.5|106920|107105|107035|106635|106553.8|21833
1664164800000|2022-09-26 04:00:00|107095.9|106918.3|107306.2|107171.4|107353.4|107254.9|106912.4|106756.6|21923
1664168400000|2022-09-26 05:00:00|107310.1|107171.5|107669.4|107619.4|107749|107652.2|107180.3|107088.8|24212
1664172000000|2022-09-26 06:00:00|107668.6|107618.6|107300.6|107250.6|107668.6|107618.6|107017.7|106974|26233
1664175600000|2022-09-26 07:00:00|107301.1|107251.1|106789.6|106739.6|107307|107262.8|106369.3|106337.4|27159
1664179200000|2022-09-26 08:00:00|106785.6|106735.6|106489|106464|106998.1|106968.6|106379.8|106354.8|26290
1664182800000|2022-09-26 09:00:00|106488.7|106463.7|107371.8|107346.8|107433.8|107408.8|106387.3|106362.3|25222
1664186400000|2022-09-26 10:00:00|107370|107345|107316.9|107291.9|107581.3|107534|107178.9|107153.9|25715
1664190000000|2022-09-26 11:00:00|107316|107291|107404.6|107379.6|107580.7|107543.4|107163.3|107138.3|26299
1664193600000|2022-09-26 12:00:00|107404.7|107379.7|106894.1|106869.1|107610.6|107585.6|106704.6|106679.6|27091
1664197200000|2022-09-26 13:00:00|106895.5|106870.5|106811.3|106786.3|107161.1|107136.1|106759.9|106734.9|26794
1664200800000|2022-09-26 14:00:00|106810|106785|107294.3|107269.3|107453.3|107419.8|106728.6|106689.5|27169
1664204400000|2022-09-26 15:00:00|107296.5|107271.5|107928.8|107878.8|108209.1|108159.1|107189.8|107163.5|27433
1664208000000|2022-09-26 16:00:00|107923.9|107873.9|108039.4|108014.4|108317.4|108281.7|107899.8|107849.8|26820
1664211600000|2022-09-26 17:00:00|108051.1|108001.1|108536.6|108486.6|108576.3|108533.8|108035.6|107985.6|26549
1664215200000|2022-09-26 18:00:00|108537.1|108487.1|108312.9|108262.9|108614.6|108566.2|108151.1|108101.1|25719
1664218800000|2022-09-26 19:00:00|108311.8|108261.8|108174.6|108124.6|108418.5|108353.2|107758.6|107647.7|25993
1664222400000|2022-09-26 20:00:00|108168.6|108118.6|108282.9|108127.1|108341.2|108227.5|108063.4|108013.4|16733
1664226000000|2022-09-26 21:00:00|108286.6|108086.6|108358.7|108158.7|108444.9|108244.9|108286.1|108086.1|460
1664229600000|2022-09-26 22:00:00|108346.3|108146.3|108289.3|108160.9|108594|108466.2|108176.9|108013.1|13629
1664233200000|2022-09-26 23:00:00|108251.3|108201.3|107988.9|107835.6|108330.8|108211|107906|107809.5|20152
1664236800000|2022-09-27 00:00:00|107988.3|107835.9|107625.3|107575.3|108008.9|107904.4|107592.9|107542.9|21172
1664240400000|2022-09-27 01:00:00|107624.3|107574.3|107715.8|107665.8|107815.2|107729.9|107534|107484|21877
1664244000000|2022-09-27 02:00:00|107716.4|107666.4|107642.6|107592.6|107780.4|107720.6|107594.5|107448|19611
1664247600000|2022-09-27 03:00:00|107636.2|107586.2|107575.3|107525.3|107724.1|107649|107504.3|107429.7|20291
1664251200000|2022-09-27 04:00:00|107574.5|107524.5|107643.1|107593.1|107679.1|107615.5|107518.8|107440.1|17556
1664254800000|2022-09-27 05:00:00|107645.2|107595.2|107373.2|107238.2|107662.5|107612.5|107213.7|107105.2|22667
1664258400000|2022-09-27 06:00:00|107372.6|107230.3|107367.9|107342.9|107429.7|107377.2|107017.6|106981.5|25605
1664262000000|2022-09-27 07:00:00|107367.7|107342.7|107357.4|107332.4|107486.9|107461.9|107010.1|106985.1|26302
1664265600000|2022-09-27 08:00:00|107357.6|107332.6|107489.1|107464.1|107555.3|107519.9|107219.7|107194.7|25461
1664269200000|2022-09-27 09:00:00|107489.8|107464.8|107818.5|107793.5|107822.6|107797.6|107408.6|107372.7|25140
1664272800000|2022-09-27 10:00:00|107821|107796|107295.5|107270.5|107827.1|107802.1|107209.8|107180.8|25676
1664276400000|2022-09-27 11:00:00|107295.1|107270.1|107152.9|107127.9|107455.4|107430.4|106908.8|106878.2|25283
1664280000000|2022-09-27 12:00:00|107152.8|107127.8|107720.3|107695.3|107783.4|107747.7|107144.5|107119.5|26170
1664283600000|2022-09-27 13:00:00|107719.4|107694.4|107606.9|107556.9|107831.6|107806.6|107322.6|107297.6|27297
1664287200000|2022-09-27 14:00:00|107605.4|107555.4|107604.2|107579.2|107985.2|107960.2|107493.3|107468.3|27614
1664290800000|2022-09-27 15:00:00|107604.8|107579.8|107925.1|107900.1|108060|108015.9|107474.6|107449.6|27083
1664294400000|2022-09-27 16:00:00|107925.6|107900.6|108344.4|108294.4|108704.9|108557.2|107915.3|107887.3|26378
1664298000000|2022-09-27 17:00:00|108348.4|108298.4|108280.9|108255.9|108615.9|108486.6|108185.2|108091.5|26223
1664301600000|2022-09-27 18:00:00|108279.9|108254.9|108043.3|107993.3|108578.4|108417.2|108026|107890.9|25190
1664305200000|2022-09-27 19:00:00|108044.3|107994.3|108084.7|108034.7|108395|108271.5|108025.9|107979.9|24797
1664308800000|2022-09-27 20:00:00|108085.1|108035.1|108303.8|108103.8|108305.2|108187.3|108048.3|107963.4|15448
1664312400000|2022-09-27 21:00:00|108279.1|108079.1|108247.6|108084.9|108454.7|108254.7|108188.8|107988.8|1488
1664316000000|2022-09-27 22:00:00|108247.7|108070|108214.6|108085.8|108308.6|108132.3|108031.9|107915.2|14010
1664319600000|2022-09-27 23:00:00|108214.7|108086.1|108076.5|108026.5|108249.1|108162.9|108034.7|107953.2|18019
1664323200000|2022-09-28 00:00:00|108059.6|108009.6|108397.8|108271.5|108439|108389|107987.3|107879.6|22425
1664326800000|2022-09-28 01:00:00|108400.3|108270.3|108702.6|108652.6|108777.8|108680.4|108313.8|108220.3|24509
1664330400000|2022-09-28 02:00:00|108702.4|108652.4|109025.1|108975.1|109303.6|109233.4|108690.6|108608.3|24505
1664334000000|2022-09-28 03:00:00|109023|108973|108906.1|108856.1|109023|108973|108739|108639.4|21024
1664337600000|2022-09-28 04:00:00|108906|108856|109093.8|109043.8|109235|109154.4|108834.9|108760|20565
1664341200000|2022-09-28 05:00:00|109096.6|109046.6|108889|108689|109200.1|109127.6|108889|108689|23563
1664344800000|2022-09-28 06:00:00|108855.4|108655.4|109106|109056|109190.5|109092.8|108696.9|108646.9|24934
1664348400000|2022-09-28 07:00:00|109101.7|109051.7|109030.8|108980.8|109521.5|109483|108747.9|108718.2|26841
1664352000000|2022-09-28 08:00:00|109029.7|108979.7|109394.2|109369.2|109548.4|109510.8|108895|108857.1|26491
1664355600000|2022-09-28 09:00:00|109389.7|109364.7|109865.4|109840.4|110126.1|110097.4|109340.5|109315.5|26052
1664359200000|2022-09-28 10:00:00|109869.6|109844.6|109139.5|109089.5|109923.6|109877.8|108690.9|108643.5|27821
1664362800000|2022-09-28 11:00:00|109139.4|109089.4|109522.6|109497.6|109713.3|109681.4|109111.5|109061.5|25805
1664366400000|2022-09-28 12:00:00|109527.2|109502.2|109024.3|108999.3|109528.8|109503.8|108862.7|108812.7|25936
1664370000000|2022-09-28 13:00:00|109029|109004|108234.1|108184.1|109210.8|109154.1|107887.8|107860.6|26376
1664373600000|2022-09-28 14:00:00|108234.6|108184.6|108060.7|108035.7|108431.8|108392.7|107745|107720|26477
1664377200000|2022-09-28 15:00:00|108061.5|108036.5|107387.5|107337.5|108151|108126|107284|107240.4|26306
1664380800000|2022-09-28 16:00:00|107381.9|107331.9|107209.2|107159.2|107491.3|107441.3|106884|106834|25667
1664384400000|2022-09-28 17:00:00|107208|107158|106793.8|106743.8|107310.3|107260.3|106615.4|106587.3|24456
1664388000000|2022-09-28 18:00:00|106793.6|106743.6|106612|106562|106897.5|106847.5|106478.1|106425.3|24252
1664391600000|2022-09-28 19:00:00|106612.9|106562.9|106716|106666|106915.3|106808.5|106610.6|106518.9|22349
1664395200000|2022-09-28 20:00:00|106719.7|106669.7|106762.1|106562.1|106835.7|106755.2|106624.6|106514.4|13427
1664398800000|2022-09-28 21:00:00|106765.2|106565.2|106754.3|106554.3|106770.7|106634.5|106604.2|106485.7|2091
1664402400000|2022-09-28 22:00:00|106758.8|106558.8|106888.7|106761|106905.1|106807.9|106675.4|106499.6|14264
1664406000000|2022-09-28 23:00:00|106899.3|106773|107036|106986|107068.6|106994|106766|106685.6|17298
1664409600000|2022-09-29 00:00:00|107034|106984|107275.6|107225.6|107275.6|107225.6|106915.7|106841|18963
1664413200000|2022-09-29 01:00:00|107275.8|107225.8|107272.4|107222.4|107302.7|107238|107115.2|107021.3|20828
1664416800000|2022-09-29 02:00:00|107270.5|107220.5|107565.2|107515.2|107700|107610.1|107244.3|107194.3|18972
1664420400000|2022-09-29 03:00:00|107564.7|107514.7|107428.4|107378.4|107590.3|107537|107382.4|107308.6|17649
1664424000000|2022-09-29 04:00:00|107426.7|107376.7|107347.7|107297.7|107509.7|107447.1|107301.8|107244.1|18541
1664427600000|2022-09-29 05:00:00|107347.5|107297.5|108077|108027|108157.1|108101.9|107314.9|107264.9|22571
1664431200000|2022-09-29 06:00:00|108057|108007|108174|108124|108376.7|108329.2|108008.2|107961.9|23260
1664434800000|2022-09-29 07:00:00|108173.5|108123.5|108520.2|108470.2|108791.1|108766.1|108091.9|108054.3|24917
1664438400000|2022-09-29 08:00:00|108522|108472|108383.7|108333.7|108739.4|108714.4|108367.3|108317.3|23394
1664442000000|2022-09-29 09:00:00|108391.9|108341.9|107864.9|107839.9|108399.4|108357|107675.1|107632|24366
1664445600000|2022-09-29 10:00:00|107864.6|107839.6|107628.7|107603.7|108092.3|108067.3|107615.4|107590.4|23656
1664449200000|2022-09-29 11:00:00|107628.2|107603.2|107519.4|107469.4|107779.1|107754.1|107140.4|107115.4|24502
1664452800000|2022-09-29 12:00:00|107520.5|107470.5|107876.4|107826.4|107953.6|107904.9|107392.6|107351|24999
1664456400000|2022-09-29 13:00:00|107873.8|107823.8|107627.7|107577.7|107941.2|107891.2|107334.8|107284.8|26259
1664460000000|2022-09-29 14:00:00|107630.9|107580.9|107560.6|107535.6|108026.3|107977.5|107394|107356.5|26691
1664463600000|2022-09-29 15:00:00|107554.1|107529.1|107261.6|107211.6|107608.9|107572.4|106998.6|106969.2|26527
1664467200000|2022-09-29 16:00:00|107263.2|107213.2|107410.9|107360.9|107416.3|107379.9|106999.5|106949.5|23970
1664470800000|2022-09-29 17:00:00|107411.3|107361.3|107516|107491|107592.5|107560.4|107159.5|107113.5|21997
1664474400000|2022-09-29 18:00:00|107517|107492|107417.1|107392.1|107600.4|107572.7|107265.9|107215.9|22318
1664478000000|2022-09-29 19:00:00|107417|107392|107240.8|107190.8|107462.6|107437.6|107076.5|106995.3|22501
1664481600000|2022-09-29 20:00:00|107242.1|107192.1|107065.2|106921.8|107292.4|107242.4|106935.2|106735.2|14699
1664485200000|2022-09-29 21:00:00|107064.1|106921.2|106948.8|106820.9|107243.4|107043.4|106937.4|106794.4|1496
1664488800000|2022-09-29 22:00:00|106949|106821.1|106956.5|106906.5|107054.4|106922.4|106343.3|106254.3|14545
1664492400000|2022-09-29 23:00:00|106959.2|106909.2|106822.5|106772.5|107068.8|107018.8|106721.5|106521.5|14194
1664496000000|2022-09-30 00:00:00|106826.2|106776.2|106873.8|106734.9|107110|107025.1|106789.5|106606.1|22370
1664499600000|2022-09-30 01:00:00|106885.4|106747.3|107087.7|107037.7|107129.2|107054.3|106810.5|106620.4|21016
1664503200000|2022-09-30 02:00:00|107087.4|107037.4|107133.5|107083.5|107319.9|107236|106931.7|106831.8|22310
1664506800000|2022-09-30 03:00:00|107133.4|107083.4|107274.9|107224.9|107294.7|107229.9|107078.3|106975.7|21736
1664510400000|2022-09-30 04:00:00|107275.3|107225.3|107272.8|107222.8|107328.8|107266|107117.1|106994.6|17859
1664514000000|2022-09-30 05:00:00|107273.1|107223.1|106990.7|106790.7|107316.2|107233.3|106716.9|106516.9|20426
1664517600000|2022-09-30 06:00:00|106992|106792|107068.2|107018.2|107278|107238.6|106728.2|106528.2|23899
1664521200000|2022-09-30 07:00:00|107060.1|107010.1|106703.7|106503.7|107088.5|107018.4|106416|106370|25218
1664524800000|2022-09-30 08:00:00|107132.2|106932.2|106765|106715|107523.8|107323.8|106375.6|106344.2|24352
1664528400000|2022-09-30 09:00:00|106775.7|106725.7|107667.4|107642.4|107673.6|107648.6|106730.8|106676.4|23013
1664532000000|2022-09-30 10:00:00|107669.5|107644.5|108032.6|108007.6|108378.2|108334.7|107429.7|107399|23545
1664535600000|2022-09-30 11:00:00|108032|108007|108226.3|108201.3|108335.2|108304.8|107906.7|107839.2|23567
1664539200000|2022-09-30 12:00:00|108226.6|108201.6|108558.2|108533.2|108725.1|108614.2|107893.1|107819.6|25188
1664542800000|2022-09-30 13:00:00|108559.6|108534.6|108426.6|108376.6|109041|109007.4|108373.3|108338.2|26143
1664546400000|2022-09-30 14:00:00|108424.6|108374.6|109002.4|108952.4|109093.9|109051.7|108340.2|108280.1|26115
1664550000000|2022-09-30 15:00:00|109001.3|108951.3|108812.1|108762.1|109001.3|108951.3|108438|108340.9|25980
1664553600000|2022-09-30 16:00:00|108815.9|108765.9|108713|108663|108970.3|108924.7|108668.8|108618.8|23552
1664557200000|2022-09-30 17:00:00|108716.6|108666.6|108798.8|108748.8|108933.1|108908.1|108637.3|108587.3|21352
1664560800000|2022-09-30 18:00:00|108795|108745|108867.5|108842.5|108871.4|108846.4|108653.3|108615.7|19549
1664564400000|2022-09-30 19:00:00|108865.3|108840.3|108888.6|108838.6|109020.1|108971.6|108651.1|108601.1|21060
1664568000000|2022-09-30 20:00:00|108889.2|108839.2|108866|108816|109027|108929.2|108724.4|108595|15327
1664740800000|2022-10-02 20:00:00|108966.7|108746.7|108966.7|108746.7|108966.7|108746.7|108966.7|108746.7|1
1664744400000|2022-10-02 21:00:00|108956.7|108756.7|108956.7|108756.7|108956.7|108756.7|108956.7|108756.7|1
1664748000000|2022-10-02 22:00:00|109050.2|108850.2|108787.8|108587.8|109137.8|108937.8|108696.9|108496.9|12575
1664751600000|2022-10-02 23:00:00|108787.7|108587.7|108821|108671.1|108923|108738|108747|108547|17600
1664755200000|2022-10-03 00:00:00|108817|108654.2|108734.4|108597.6|108959.1|108804|108682.5|108535|20536
1664758800000|2022-10-03 01:00:00|108732.5|108596.5|108339.4|108199.6|108760|108633.1|108337.5|108159.9|21872
1664762400000|2022-10-03 02:00:00|108340.7|108199.5|108553.9|108388|108578.9|108409|108339.8|108190.4|15669
1664766000000|2022-10-03 03:00:00|108553.7|108392.9|108671|108526.7|108773.6|108594.1|108440.2|108329.6|14713
1664769600000|2022-10-03 04:00:00|108670.9|108544.8|108953.8|108903.8|109054.9|108939.8|108623.4|108485.4|19206
1664773200000|2022-10-03 05:00:00|108953.9|108903.9|108050|108000|109028|108933.7|108009.6|107922|19782
1664776800000|2022-10-03 06:00:00|108048.9|107998.9|108585.9|108560.9|108786.2|108757.5|108027.8|107977.8|23519
1664780400000|2022-10-03 07:00:00|108586.8|108561.8|108316.3|108266.3|108882.7|108832.7|108296.7|108252|24661
1664784000000|2022-10-03 08:00:00|108316|108266|108256.2|108231.2|108565.5|108540.5|108223.2|108198.2|22774
1664787600000|2022-10-03 09:00:00|108257.6|108232.6|108622.2|108597.2|108974.6|108949.6|108211.4|108161.4|21795
1664791200000|2022-10-03 10:00:00|108616.8|108591.8|108360.3|108335.3|108777.1|108695.6|108314.8|108289.8|22206
1664794800000|2022-10-03 11:00:00|108358.8|108333.8|108237.9|108212.9|108538.9|108513.9|108178.6|108153.6|21352
1664798400000|2022-10-03 12:00:00|108238.8|108213.8|107996.3|107971.3|108343.4|108304.7|107851.5|107826.5|23545
1664802000000|2022-10-03 13:00:00|107995|107970|107895|107845|108263.8|108238.8|107737.2|107712.2|24605
1664805600000|2022-10-03 14:00:00|107918.5|107780.9|107129.3|107104.3|107996.6|107834.5|106960.2|106935.2|25790
1664809200000|2022-10-03 15:00:00|107129.4|107104.4|107143.8|107093.8|107213.8|107188.8|106803.9|106764.2|23927
1664812800000|2022-10-03 16:00:00|107143.5|107093.5|107044.5|106994.5|107212.2|107162.2|106896.7|106856.5|22560
1664816400000|2022-10-03 17:00:00|107043.6|106993.6|107014.1|106989.1|107108.1|107067.8|106887.8|106851.9|22541
1664820000000|2022-10-03 18:00:00|107013.6|106988.6|106707.9|106657.9|107018.6|106993.2|106618.7|106575.6|22867
1664823600000|2022-10-03 19:00:00|106706.5|106656.5|106506.4|106456.4|106835.4|106785.4|106493.3|106443.3|21005
1664827200000|2022-10-03 20:00:00|106501.6|106451.6|106583.7|106429.2|106596.9|106546.9|106487.7|106428.7|13255
1664830800000|2022-10-03 21:00:00|106568.1|106439.9|106605|106472.3|106691.7|106549.8|106568.1|106420.5|1076
1664834400000|2022-10-03 22:00:00|106417.5|106217.5|106607.8|106438.5|106695.7|106521.5|106417.5|106217.5|13169
1664838000000|2022-10-03 23:00:00|106600.3|106438|106441|106391|106608.8|106448.6|106361.4|106259.8|17720
1664841600000|2022-10-04 00:00:00|106441.1|106391.1|106511|106461|106653.8|106573.7|106394|106243.4|20144
1664845200000|2022-10-04 01:00:00|106510.7|106460.7|106684.4|106634.4|106741.2|106667.9|106417.4|106302.5|19412
1664848800000|2022-10-04 02:00:00|106679.4|106629.4|106612.2|106562.2|106847.2|106753.3|106588.3|106538.3|21165
1664852400000|2022-10-04 03:00:00|106613.1|106563.1|106376.2|106326.2|106893|106693|106335|106246.8|20806
1664856000000|2022-10-04 04:00:00|106376.4|106326.4|106465.5|106415.5|106942.1|106742.1|106355.5|106274.9|17157
1664859600000|2022-10-04 05:00:00|106464.6|106414.6|106365|106315|106697.9|106614.4|106301.8|106251.8|20863
1664863200000|2022-10-04 06:00:00|106365.5|106315.5|105811.7|105761.7|106478.6|106428.6|105754.3|105724.1|23704
1664866800000|2022-10-04 07:00:00|105811.4|105761.4|105542.8|105517.8|105953.3|105890.6|105538.4|105379.7|24567
1664870400000|2022-10-04 08:00:00|105539.9|105514.9|105606.8|105556.8|106097.8|106049.2|105521.6|105487.8|22663
1664874000000|2022-10-04 09:00:00|105607|105557|105888.1|105863.1|106093.4|106068.4|105591.5|105556.1|22955
1664877600000|2022-10-04 10:00:00|105887.9|105862.9|105686.3|105661.3|105920.8|105882.6|105569.4|105544.4|20977
1664881200000|2022-10-04 11:00:00|105686|105661|105999.4|105974.4|106221.2|106196.2|105667.9|105637.5|23756
1664884800000|2022-10-04 12:00:00|106002.4|105977.4|105658.6|105633.6|106148.1|106123.1|105653.8|105614.7|23863
1664888400000|2022-10-04 13:00:00|105657.7|105632.7|105836.7|105786.7|106110.1|105957.2|105655.2|105496.2|24898
1664892000000|2022-10-04 14:00:00|105836.5|105786.5|105214.3|105189.3|106012.4|105812.4|105171.8|104971.8|25191
1664895600000|2022-10-04 15:00:00|105214.7|105189.7|104847.8|104797.8|105594.5|105394.5|104690.6|104490.6|24747
1664899200000|2022-10-04 16:00:00|104847.6|104797.6|104990.9|104940.9|105076.1|105007.5|104589.1|104539.1|22276
1664902800000|2022-10-04 17:00:00|104990.8|104940.8|104823.4|104773.4|105466.4|105266.4|104759.4|104709.4|22659
1664906400000|2022-10-04 18:00:00|104823.6|104773.6|104518.1|104468.1|104938.2|104903.9|104486.9|104440|20184
1664910000000|2022-10-04 19:00:00|104518.2|104468.2|104437.5|104387.5|104812.4|104701.8|104401.3|104201.3|20725
1664913600000|2022-10-04 20:00:00|104438.5|104388.5|104486.3|104304.4|104564.7|104453.5|104265.2|104189.5|13410
1664917200000|2022-10-04 21:00:00|104501.6|104301.6|104536.3|104336.3|104603.5|104403.5|104501.6|104301.6|1313
1664920800000|2022-10-04 22:00:00|104536.7|104336.7|104537.3|104364.1|104576.7|104413|104458.1|104286.6|9767
1664924400000|2022-10-04 23:00:00|104537.5|104364.3|104455.8|104405.8|104564.7|104450.3|104428.4|104314.1|14981
1664928000000|2022-10-05 00:00:00|104455.6|104405.6|104652.6|104510.5|104996.6|104837|104341.9|104242.1|22367
1664931600000|2022-10-05 01:00:00|104662.4|104500.1|104844.3|104676.8|104851.7|104723.9|104471.8|104355.3|24845
1664935200000|2022-10-05 02:00:00|104834.4|104677.7|104899.3|104699.3|104994.8|104837.1|104656.9|104469.3|22735
1664938800000|2022-10-05 03:00:00|104900.5|104700.5|104774.3|104633.8|104980|104866|104716.6|104608.1|18720
1664942400000|2022-10-05 04:00:00|104774|104632.9|104816.1|104766.1|104911.1|104792.5|104715.5|104603.2|14753
1664946000000|2022-10-05 05:00:00|104815|104765|104810.3|104760.3|104908.6|104793.1|104560.4|104467.1|19231
1664949600000|2022-10-05 06:00:00|104806.7|104756.7|104629.5|104604.5|104913|104849.2|104433.9|104388.9|21474
1664953200000|2022-10-05 07:00:00|104625.6|104600.6|105432.2|105382.2|105659.8|105523.9|104588.3|104500.6|24165
1664956800000|2022-10-05 08:00:00|105415.9|105390.9|105349.8|105324.8|105952.8|105902.8|105287.7|105254.1|23527
1664960400000|2022-10-05 09:00:00|105349.7|105324.7|105604.4|105579.4|105872.2|105845.3|105323|105291.3|21029
1664964000000|2022-10-05 10:00:00|105604.5|105579.5|105394|105369|105906.7|105871.6|105368.2|105327.9|22621
1664967600000|2022-10-05 11:00:00|105390.7|105365.7|105894.7|105869.7|105985.4|105960.4|105390.7|105365.7|23071
1664971200000|2022-10-05 12:00:00|105894.6|105869.6|105862|105812|106030.5|105998.9|105677.1|105632.4|24084
1664974800000|2022-10-05 13:00:00|105862.7|105812.7|105986.2|105810.8|106241.3|106210.8|105778|105697.8|25001
1664978400000|2022-10-05 14:00:00|105985.8|105804.4|106290.1|106265.1|106851.3|106801.3|105913.7|105713.7|26273
1664982000000|2022-10-05 15:00:00|106292.8|106267.8|105989.5|105964.5|106382.5|106342.4|105894.2|105858.8|23429
1664985600000|2022-10-05 16:00:00|105988.4|105963.4|105726.6|105676.6|106064.6|106039.6|105675.7|105521|20881
1664989200000|2022-10-05 17:00:00|105723.7|105673.7|105482.7|105432.7|105974.8|105774.8|105196.6|105072.7|21882
1664992800000|2022-10-05 18:00:00|105482.8|105432.8|105168.5|105118.5|105496.8|105457.3|105162.1|105112.1|22304
1664996400000|2022-10-05 19:00:00|105170.8|105120.8|105378.4|105328.4|105816|105616|105011.4|104881.4|22493
1665000000000|2022-10-05 20:00:00|105380.1|105330.1|105329.9|105129.9|105479.9|105333|105164.8|104964.8|12082
1665003600000|2022-10-05 21:00:00|105350.6|105150.6|105351.9|105151.9|105351.9|105151.9|105350.6|105150.6|2
1665007200000|2022-10-05 22:00:00|105167.1|104967.1|105318.1|105134.9|105395.2|105225.5|105084.8|104884.8|11849
1665010800000|2022-10-05 23:00:00|105314.8|105136|104997.4|104856.9|105332.4|105217.9|104945.2|104850.3|20410
1665014400000|2022-10-06 00:00:00|105007.4|104840.6|104772.8|104722.8|105023.1|104847.6|104608.1|104408.1|22226
1665018000000|2022-10-06 01:00:00|104773|104723|104851.8|104801.8|104955.9|104905.9|104731|104658|21674
1665021600000|2022-10-06 02:00:00|104851.7|104801.7|104782.5|104732.5|104925.7|104875.7|104733.3|104683.3|17335
1665025200000|2022-10-06 03:00:00|104782.6|104732.6|104727.3|104677.3|104822.3|104744.8|104602.4|104552.4|19893
1665028800000|2022-10-06 04:00:00|104726.7|104676.7|104680.3|104630.3|104865.2|104780.7|104660.1|104610.1|16135
1665032400000|2022-10-06 05:00:00|104685|104635|104591.8|104541.8|104745.9|104695.9|104526.4|104476.4|18582
1665036000000|2022-10-06 06:00:00|104596.4|104546.4|105187.6|105137.6|105251.8|105215.3|104590.1|104510.1|21064
1665039600000|2022-10-06 07:00:00|105190.1|105140.1|104940.9|104915.9|105226.8|105181.2|104836.4|104811.4|23863
1665043200000|2022-10-06 08:00:00|104939.3|104914.3|105581.7|105531.7|105708.8|105669.8|104899.1|104874.1|23241
1665046800000|2022-10-06 09:00:00|105582.2|105532.2|105445.5|105420.5|105644.5|105608.7|105385.5|105360.5|21854
1665050400000|2022-10-06 10:00:00|105444.9|105419.9|105419.2|105394.2|105636.9|105611.1|105394.8|105369.8|21763
1665054000000|2022-10-06 11:00:00|105417|105392|105617.5|105592.5|105726.5|105701.5|105375.7|105336.7|21524
1665057600000|2022-10-06 12:00:00|105618.4|105593.4|105673.9|105648.9|105874.4|105815.1|105371.1|105329.9|23437
1665061200000|2022-10-06 13:00:00|105678.2|105653.2|106259.4|106234.4|106753|106605|105630.1|105592.4|25687
1665064800000|2022-10-06 14:00:00|106259.2|106234.2|106669|106644|106913.9|106863.9|106256.6|106221.3|26159
1665068400000|2022-10-06 15:00:00|106656.5|106631.5|106961.8|106911.8|106966.7|106916.7|106499.5|106430.3|25362
1665072000000|2022-10-06 16:00:00|106961.9|106911.9|107008.8|106958.8|107231.9|107181.9|106932.8|106882.8|24277
1665075600000|2022-10-06 17:00:00|107009.1|106959.1|106848.9|106798.9|107052.4|106998.8|106802.3|106757.8|22130
1665079200000|2022-10-06 18:00:00|106848.3|106798.3|107132.3|107082.3|107139.5|107106.8|106841.1|106792.1|21563
1665082800000|2022-10-06 19:00:00|107131.8|107081.8|107154.9|107104.9|107223|107173|107059.7|107019.9|20859
1665086400000|2022-10-06 20:00:00|107158.3|107108.3|107325.3|107125.3|107338.7|107215.9|107097|107058.3|12667
1665090000000|2022-10-06 21:00:00|107337.8|107137.8|107243.4|107043.4|107349.5|107149.5|107073.4|106873.4|5687
1665093600000|2022-10-06 22:00:00|107201.1|107001.1|107274.8|107083.6|107303.2|107162.8|107190.5|106994.7|13072
1665097200000|2022-10-06 23:00:00|107274.9|107083.1|107269.6|107219.6|107334.8|107249.1|107127.4|107020.8|16216
1665100800000|2022-10-07 00:00:00|107339.5|107139.5|107239.6|107189.6|107343.7|107262.9|107154.3|107045.5|19024
1665104400000|2022-10-07 01:00:00|107239|107189|107155.4|107105.4|107313.7|107239.1|107146.8|107075.7|17892
1665108000000|2022-10-07 02:00:00|107155.3|107105.3|107042|106992|107221.4|107169|106981.2|106894.1|18364
1665111600000|2022-10-07 03:00:00|107091.8|106942.6|107150.1|107011.6|107157.9|107077|106992.1|106897|15913
1665115200000|2022-10-07 04:00:00|107150.3|107011.7|107265.1|107215.1|107295.1|107221|107059.2|106941.3|14795
1665118800000|2022-10-07 05:00:00|107265.2|107215.2|107202.3|107043.9|107267|107217|107127.5|107027|19283
1665122400000|2022-10-07 06:00:00|107200.4|107036.1|107480.9|107430.9|107622.5|107577.8|107163.3|107006.2|22567
1665126000000|2022-10-07 07:00:00|107481.2|107431.2|107258.6|107208.6|107481.9|107434.4|107006.7|106968.8|23083
1665129600000|2022-10-07 08:00:00|107258.4|107208.4|107111.1|107086.1|107324.7|107289.5|107009|106984|22444
1665133200000|2022-10-07 09:00:00|107111|107086|106887|106862|107163.1|107138.1|106887|106862|20841
1665136800000|2022-10-07 10:00:00|106887.5|106862.5|106976|106951|107159.6|107123.4|106856.5|106831.5|21274
1665140400000|2022-10-07 11:00:00|106975.1|106950.1|106979.7|106954.7|107105.3|107080.3|106838.9|106813.9|20646
1665144000000|2022-10-07 12:00:00|106983.5|106958.5|107285.3|107235.3|107569.2|107519.2|106614.9|106536.7|25072
1665147600000|2022-10-07 13:00:00|107276.8|107226.8|107217.3|107167.3|107418.4|107347.2|106872|106822|26590
1665151200000|2022-10-07 14:00:00|107217.8|107167.8|106708.5|106658.5|107451.9|107401.9|106657.5|106607.5|26334
1665154800000|2022-10-07 15:00:00|106709.2|106659.2|106751.8|106701.8|106859|106822.9|106595.7|106551.4|24910
1665158400000|2022-10-07 16:00:00|106751.9|106701.9|106994.7|106969.7|107106.9|107056.9|106641|106601.3|23079
1665162000000|2022-10-07 17:00:00|107008.9|106958.9|107059.1|107009.1|107088.1|107038.1|106824.8|106777.2|21829
1665165600000|2022-10-07 18:00:00|107061.8|107011.8|107265.4|107215.4|107285.5|107235.5|106918|106868|20393
1665169200000|2022-10-07 19:00:00|107265.5|107215.5|107180.9|107130.9|107348.2|107316|107146.8|107096.8|19296
1665172800000|2022-10-07 20:00:00|107182.8|107132.8|107244.6|107044.6|107311.9|107195.1|107134.9|107001.9|11680
1665345600000|2022-10-09 20:00:00|107267.1|107047.1|107267.1|107047.1|107267.1|107047.1|107267.1|107047.1|1
1665349200000|2022-10-09 21:00:00|107257.1|107057.1|107268.1|107068.1|107445.8|107245.8|107257.1|107057.1|275
1665352800000|2022-10-09 22:00:00|107292.2|107092.2|107342.1|107142.1|107395.2|107195.2|107216.9|107016.9|13811
1665356400000|2022-10-09 23:00:00|107342.4|107142.4|107300.2|107100.2|107423.9|107223.9|107033.4|106947.1|22025
1665360000000|2022-10-10 00:00:00|107302|107102|107304|107112.9|107443.9|107324.5|107123.8|106989.8|20960
1665363600000|2022-10-10 01:00:00|107297.2|107111|107118.9|106954.4|107354.4|107188.7|107055.3|106898.4|22063
1665367200000|2022-10-10 02:00:00|107112.8|106953.4|107211.8|107066.8|107297.4|107159.1|107053|106933.2|19744
1665370800000|2022-10-10 03:00:00|107210.5|107068.6|107261.6|107211.6|107415.4|107320.7|107151.1|107031.8|15930
1665374400000|2022-10-10 04:00:00|107261.7|107211.7|107227.5|107177.5|107404.6|107314.1|107212.6|107093.1|14005
1665378000000|2022-10-10 05:00:00|107227.8|107177.8|107631.5|107431.5|107734.5|107534.5|107210.9|107123.2|19702
1665381600000|2022-10-10 06:00:00|107594.7|107394.7|107506|107456|107608.1|107527.1|107191.3|107086|19839
1665385200000|2022-10-10 07:00:00|107503.9|107453.9|107296.6|107271.6|107725.3|107619.7|107156.5|107106.5|22734
1665388800000|2022-10-10 08:00:00|107293.5|107268.5|107014.7|106989.7|107649.2|107608.4|106951.6|106919.4|20039
1665392400000|2022-10-10 09:00:00|107013.9|106988.9|106592.6|106567.6|107066.3|107016.3|106583.4|106558.4|19269
1665396000000|2022-10-10 10:00:00|106592.7|106567.7|106854.2|106829.2|107104.3|107020|106582.7|106557.7|17063
1665399600000|2022-10-10 11:00:00|106854.4|106829.4|106641.1|106616.1|106891.5|106860.7|106444.8|106403.1|19371
1665403200000|2022-10-10 12:00:00|106643|106618|106398|106348|106769.4|106719.4|106387.2|106345.8|19896
1665406800000|2022-10-10 13:00:00|106397.9|106347.9|106762.6|106737.6|106884|106834|106301|106266|22236
1665410400000|2022-10-10 14:00:00|106763|106738|106877.8|106827.8|106960.1|106910.1|106072|105974.9|24496
1665414000000|2022-10-10 15:00:00|106877.4|106827.4|106898.8|106848.8|107135.3|107085.3|106848.4|106787.6|23217
1665417600000|2022-10-10 16:00:00|106899|106849|107080.2|107030.2|107097|107047|106824.1|106774.1|19032
1665421200000|2022-10-10 17:00:00|107079.8|107029.8|106694.1|106644.1|107173.1|107123.1|106614.7|106510.8|20048
1665424800000|2022-10-10 18:00:00|106694.4|106644.4|106854.5|106804.5|106914.3|106864.3|106637.2|106565.9|19236
1665428400000|2022-10-10 19:00:00|106854.4|106804.4|106834.9|106784.9|106912.2|106869.7|106737.5|106687.5|16925
1665432000000|2022-10-10 20:00:00|106835|106785|107087.1|106887.1|107087.1|106887.1|106806.3|106719.1|7108
1665435600000|2022-10-10 21:00:00|107076.7|106876.7|106769.6|106569.6|107096.1|106906.2|106767.9|106567.9|2537
1665439200000|2022-10-10 22:00:00|106792|106592|106791.9|106741.9|106995.4|106829.5|106742.2|106542.2|11848
1665442800000|2022-10-10 23:00:00|106792|106742|106759.2|106709.2|106875.2|106766|106738.4|106591.6|13063
1665446400000|2022-10-11 00:00:00|106756.7|106706.7|106671.3|106621.3|106976.1|106860.3|106626.4|106517.4|18837
1665450000000|2022-10-11 01:00:00|106672.1|106622.1|106956.3|106806.4|107063.1|106940.6|106532.9|106447.2|20629
1665453600000|2022-10-11 02:00:00|106958.2|106809.4|107194.4|107144.4|107298.2|107232.1|106890|106750.9|21105
1665457200000|2022-10-11 03:00:00|107193.3|107143.3|107244|107194|107344.3|107219.8|107122|106941.5|18847
1665460800000|2022-10-11 04:00:00|107289.4|107157.7|107437.7|107387.7|107486.3|107436.3|107206.8|107031.7|13081
1665464400000|2022-10-11 05:00:00|107437.8|107387.8|107320.1|107270.1|107444.2|107394.2|107298|107248|17304
1665468000000|2022-10-11 06:00:00|107317.5|107267.5|107333.9|107283.9|107480.9|107431.1|106959.7|106911.4|21494
1665471600000|2022-10-11 07:00:00|107333.3|107283.3|107473.4|107448.4|107557|107523.7|107020.5|106931.8|23514
1665475200000|2022-10-11 08:00:00|107473.2|107448.2|107335.6|107310.6|107531.7|107493.2|107083.7|107016.9|21690
1665478800000|2022-10-11 09:00:00|107335.4|107310.4|107676.2|107651.2|107825.9|107800.9|107247.1|107168.9|19585
1665482400000|2022-10-11 10:00:00|107676.4|107651.4|107335.7|107310.7|107851.9|107826.9|107335.7|107309|20098
1665486000000|2022-10-11 11:00:00|107335.2|107310.2|107186|107161|107551.2|107509.9|107002.5|106967|20829
1665489600000|2022-10-11 12:00:00|107185.7|107160.7|107374.4|107349.4|107383.2|107351.8|106959.5|106909.5|20932
1665493200000|2022-10-11 13:00:00|107378.6|107353.6|107786|107761|107855.2|107827.7|107179.7|106979.7|22702
1665496800000|2022-10-11 14:00:00|107784.8|107759.8|107494.4|107469.4|108010.6|107970.6|107290.9|107254.4|23748
1665500400000|2022-10-11 15:00:00|107491.8|107466.8|106601.4|106551.4|107521.4|107496.4|106493.9|106339.2|23395
1665504000000|2022-10-11 16:00:00|106601.5|106551.5|106533.7|106483.7|106898.9|106858.6|106299.7|106099.7|21843
1665507600000|2022-10-11 17:00:00|106531.1|106481.1|106730.9|106680.9|106905.2|106773.3|106443.2|106243.2|20494
1665511200000|2022-10-11 18:00:00|106730.4|106680.4|107712.1|107569.6|107768.4|107712.2|106702.9|106646.4|22265
1665514800000|2022-10-11 19:00:00|107749|107569.2|107563.6|107513.6|107856|107773.1|107369.7|107201.9|25713
1665518400000|2022-10-11 20:00:00|107570.9|107520.9|107620.1|107420.1|107730.6|107641.6|107506.3|107306.3|15594
1665522000000|2022-10-11 21:00:00|107627.7|107435.8|107633.6|107433.6|107639.7|107506.7|107459|107259|2130
1665525600000|2022-10-11 22:00:00|107629.3|107429.3|107562.4|107403.2|107681.3|107481.8|107509.8|107324.9|9234
1665529200000|2022-10-11 23:00:00|107562.7|107403.1|107665.9|107517.9|107740.8|107610.9|107466.6|107352.4|17328
1665532800000|2022-10-12 00:00:00|107680.3|107500.5|107644.8|107483.3|107881.9|107747.1|107353.2|107153.2|21971
1665536400000|2022-10-12 01:00:00|107647.3|107483.8|107840.6|107701.6|107932.1|107866|107479.3|107328.5|21581
1665540000000|2022-10-12 02:00:00|107842.5|107703|107786.1|107657.3|107974.4|107879.6|107737.5|107537.5|15930
1665543600000|2022-10-12 03:00:00|107747.7|107697.7|107666.2|107616.2|107860.7|107743.5|107640.7|107468.4|14510
1665547200000|2022-10-12 04:00:00|107715.9|107581.1|107477.2|107315.6|107753|107660.6|107233.8|107038.6|18896
1665550800000|2022-10-12 05:00:00|107478.5|107310.7|106543.5|106343.5|107659.7|107569.5|106543.5|106343.5|18788
1665554400000|2022-10-12 06:00:00|107103.9|106903.9|107093.9|107068.9|107441.2|107336.7|106683.4|106483.4|21516
1665558000000|2022-10-12 07:00:00|107093.6|107068.6|107626.5|107576.5|107808.8|107694.3|107046.9|106996.9|23727
1665561600000|2022-10-12 08:00:00|107626.3|107576.3|107414.8|107364.8|107817.3|107769.1|107320.2|107120.2|20885
1665565200000|2022-10-12 09:00:00|107414.7|107364.7|107255.5|107230.5|107630.5|107590.3|107226.4|107185.4|19876
1665568800000|2022-10-12 10:00:00|107255.8|107230.8|107231.2|107206.2|107497.2|107466.7|107117.2|107067.2|18086
1665572400000|2022-10-12 11:00:00|107231.4|107206.4|107275.2|107250.2|107513.6|107476.4|107209.8|107184.8|18747
1665576000000|2022-10-12 12:00:00|107274.9|107249.9|107533.6|107508.6|107615.6|107573.1|107210.9|107172.4|22634
1665579600000|2022-10-12 13:00:00|107530.9|107505.9|107800.7|107775.7|108093.7|107913.1|107449.5|107417.7|22604
1665583200000|2022-10-12 14:00:00|107799.8|107774.8|107586.8|107561.8|107998.9|107948.9|107468.1|107432.9|24098
1665586800000|2022-10-12 15:00:00|107582|107557|107803.8|107778.8|108048.2|107848.2|107510.8|107460.8|22312
1665590400000|2022-10-12 16:00:00|107805.2|107780.2|107954.3|107904.3|108110.4|107993.8|107710.4|107655.1|19922
1665594000000|2022-10-12 17:00:00|107952.5|107902.5|107912.7|107712.7|108072.6|107962.1|107791.3|107712.7|19590
1665597600000|2022-10-12 18:00:00|107914.6|107714.6|107834.4|107784.4|108040.9|107888.5|107418|107313.6|21521
1665601200000|2022-10-12 19:00:00|107834.6|107784.6|107776.4|107726.4|108143.9|107943.9|107694.6|107574.8|14958
1665604800000|2022-10-12 20:00:00|107776.8|107726.8|107851|107651|108112.3|107912.3|107764|107607.3|5898
1665608400000|2022-10-12 21:00:00|107849|107649|107660.9|107460.9|107939.1|107739.1|107631.9|107431.9|1970
1665612000000|2022-10-12 22:00:00|107659.6|107459.6|107764.3|107598.2|107813.7|107658.4|107635.8|107435.8|11833
1665615600000|2022-10-12 23:00:00|107756.3|107587.9|107780.4|107646.9|107826.1|107683.2|107681.6|107558.6|11249
1665619200000|2022-10-13 00:00:00|107740.6|107690.6|107630.5|107580.5|107863.5|107776.7|107541.7|107458.3|11694
1665622800000|2022-10-13 01:00:00|107631.9|107581.9|107743.1|107693.1|107809.8|107731.2|107625.5|107573.7|14752
1665626400000|2022-10-13 02:00:00|107743|107693|107828.5|107778.5|107857.8|107806.7|107735|107647|14517
1665630000000|2022-10-13 03:00:00|107830|107780|107806.4|107756.4|107875|107825|107759.7|107709.7|12684
1665633600000|2022-10-13 04:00:00|107806.5|107756.5|107773.9|107723.9|107856.3|107796.3|107733.3|107656.3|9784
1665637200000|2022-10-13 05:00:00|107773.6|107723.6|107962.6|107833.9|107962.6|107887.3|107773.6|107723.6|15245
1665640800000|2022-10-13 06:00:00|107972.6|107815.4|107918.2|107893.2|107981.2|107895.7|107743.9|107637.1|17974
1665644400000|2022-10-13 07:00:00|107918.5|107893.5|107519.5|107494.5|107918.9|107893.9|107483.7|107448.3|19434
1665648000000|2022-10-13 08:00:00|107519.4|107494.4|107048.8|107023.8|107729.6|107694.9|107044.4|107019.4|17246
1665651600000|2022-10-13 09:00:00|107052.9|107027.9|106744.3|106719.3|107134.2|107106.4|106653.4|106608|18974
1665655200000|2022-10-13 10:00:00|106744.6|106719.6|106654.5|106629.5|107012.6|106974.6|106642.6|106608.2|17584
1665658800000|2022-10-13 11:00:00|106655.3|106630.3|106352|106327|106876.1|106806.5|106303.4|106266.9|22031
1665662400000|2022-10-13 12:00:00|106334.7|106309.7|107960|107910|108615.9|108565.9|106165.4|106140.4|18816
1665666000000|2022-10-13 13:00:00|107968.3|107918.3|107399|107349|108655.8|108605.8|107245.6|107195.6|17565
1665669600000|2022-10-13 14:00:00|107396.2|107346.2|106963.3|106938.3|107795.6|107669.8|106882|106854.9|26029
1665673200000|2022-10-13 15:00:00|106962.7|106937.7|105910.5|105860.5|107045.3|107016.3|105507.4|105455.6|25996
1665676800000|2022-10-13 16:00:00|105905.3|105855.3|105881.4|105831.4|106259.1|106086.7|105609.6|105540.5|24192
1665680400000|2022-10-13 17:00:00|105881.5|105831.5|105427|105377|106054.4|105945.8|105190.4|105140.4|23096
1665684000000|2022-10-13 18:00:00|105427.6|105377.6|105528.2|105478.2|105807.6|105732.8|105353.3|105303.3|19898
1665687600000|2022-10-13 19:00:00|105528.1|105478.1|105802.9|105777.9|106094.4|105894.4|105491.5|105441.5|19266
1665691200000|2022-10-13 20:00:00|105809.7|105784.7|105967.3|105767.3|105975.6|105805.4|105717|105598.7|9525
1665694800000|2022-10-13 21:00:00|105980.4|105780.4|106052.1|105852.1|106077.7|105877.7|105968.5|105768.5|1587
1665698400000|2022-10-13 22:00:00|106052|105852|105820.5|105666.7|106130.2|105930.2|105755|105621.9|8399
1665702000000|2022-10-13 23:00:00|105820.8|105667|105891.1|105841.1|105917.5|105844.7|105750.6|105631.2|13569
1665705600000|2022-10-14 00:00:00|105890.8|105840.8|105891.3|105766|106183.1|105983.1|105815.2|105645.4|20016
1665709200000|2022-10-14 01:00:00|105845.6|105795.6|105339.9|105289.9|105923.8|105820|105296.7|105197.6|19250
1665712800000|2022-10-14 02:00:00|105339.1|105289.1|105433.8|105383.8|105473.9|105393.1|105301.4|105203.9|18194
1665716400000|2022-10-14 03:00:00|105433.5|105383.5|105397.3|105347.3|105467.4|105417.1|105206.9|105117.7|16351
1665720000000|2022-10-14 04:00:00|105398.2|105348.2|105490.4|105440.4|105596.4|105477.6|105363.9|105247.9|16542
1665723600000|2022-10-14 05:00:00|105490.5|105440.5|105482.8|105432.8|105849.3|105649.3|105424.9|105295|20418
1665727200000|2022-10-14 06:00:00|105483.7|105433.7|105374.3|105324.3|105546.9|105480.4|105210.4|105185.4|22210
1665730800000|2022-10-14 07:00:00|105373.8|105323.8|105642.6|105592.6|105908.6|105829.9|105304|105225.6|22864
1665734400000|2022-10-14 08:00:00|105631.7|105606.7|105898.4|105873.4|106039|105989|105631.7|105606.7|21210
1665738000000|2022-10-14 09:00:00|105896.7|105871.7|106155.4|106130.4|106367|106323.1|105845.1|105795.1|21111
1665741600000|2022-10-14 10:00:00|106155.6|106130.6|105939.2|105914.2|106264.1|106223.7|105758.4|105679.3|21836
1665745200000|2022-10-14 11:00:00|105937.5|105912.5|106282.9|106257.9|106480.6|106455.6|105863|105838|20169
1665748800000|2022-10-14 12:00:00|106280.3|106255.3|105362.7|105312.7|106465.6|106400.5|105170.2|105125.4|22892
1665752400000|2022-10-14 13:00:00|105362.5|105312.5|106354.3|106304.3|106454.1|106404.1|105106.5|105081.5|24588
1665756000000|2022-10-14 14:00:00|106353.6|106303.6|106577|106527|106892.8|106840.7|106344.5|106204.7|25007
1665759600000|2022-10-14 15:00:00|106572.8|106522.8|106683.4|106633.4|106923.2|106834.6|106331.8|106281.8|23110
1665763200000|2022-10-14 16:00:00|106683.9|106633.9|106887.4|106837.4|106947|106897|106444.6|106365.6|22956
1665766800000|2022-10-14 17:00:00|106884.4|106834.4|106823.7|106773.7|107320.1|107182.9|106784.9|106734.9|21040
1665770400000|2022-10-14 18:00:00|106824|106774|106886.6|106836.6|107149.1|106949.1|106782.2|106732.2|19326
1665774000000|2022-10-14 19:00:00|106884.3|106834.3|106745.3|106695.3|107067|106956.7|106638.5|106492.3|18045
1665777600000|2022-10-14 20:00:00|106741.8|106691.8|107519.9|107319.9|107519.9|107319.9|106681.6|106600.8|6560
1665950400000|2022-10-16 20:00:00|107076.2|106856.2|107076.2|106856.2|107076.2|106856.2|107076.2|106856.2|1
1665954000000|2022-10-16 21:00:00|107066.2|106866.2|107066.2|106866.2|107066.2|106866.2|107066.2|106866.2|1
1665961200000|2022-10-16 23:00:00|106802.5|106752.5|106496|106296|106904.6|106777|106384.8|106184.8|7072
1665964800000|2022-10-17 00:00:00|106495.9|106295.9|106590.3|106540.3|106735.5|106668.1|106378.4|106210|16041
1665968400000|2022-10-17 01:00:00|106591.1|106541.1|106604.4|106478.1|106712.6|106566.8|106483|106363.4|20172
1665972000000|2022-10-17 02:00:00|106604.2|106477.9|106581.4|106446.7|106726|106578|106451.5|106371|15327
1665975600000|2022-10-17 03:00:00|106588.2|106442.3|106530.8|106480.8|106613.5|106509.6|106453.4|106360.6|19798
1665979200000|2022-10-17 04:00:00|106533.4|106483.4|106611.6|106561.6|106738.4|106600.7|106525.8|106444.9|17481
1665982800000|2022-10-17 05:00:00|106611.9|106561.9|106442.6|106392.6|106950.5|106767|106286.7|106190.9|21338
1665986400000|2022-10-17 06:00:00|106526|106326|106719.4|106694.4|106745.5|106696.3|106230.3|106119.5|20919
1665990000000|2022-10-17 07:00:00|106721|106696|106123.1|106073.1|106721|106696|106060.5|105984.6|24517
1665993600000|2022-10-17 08:00:00|106120.8|106070.8|106152.4|106127.4|106616.5|106569.6|106079.7|106044.9|23141
1665997200000|2022-10-17 09:00:00|106144.9|106119.9|106058.4|106033.4|106301.5|106263.5|105994.7|105954.8|18610
1666000800000|2022-10-17 10:00:00|106057.5|106032.5|105983.9|105958.9|106236.6|106200.2|105810.1|105771.7|20076
1666004400000|2022-10-17 11:00:00|105983.7|105958.7|106110|106085|106247.8|106207.6|105924.2|105892.6|19555
1666008000000|2022-10-17 12:00:00|106107.1|106082.1|105675|105650|106367.9|106317.9|105454|105400|21542
1666011600000|2022-10-17 13:00:00|105673.1|105648.1|105550.8|105500.8|105724.3|105687.1|105067.8|105023.4|23246
1666015200000|2022-10-17 14:00:00|105548.4|105498.4|105370.9|105345.9|105798.6|105748.6|105261.3|105227.4|24664
1666018800000|2022-10-17 15:00:00|105370|105345|105156.8|105131.8|105635.3|105590.7|105036.5|104888|22148
1666022400000|2022-10-17 16:00:00|105158.5|105133.5|105270.2|105220.2|105375.6|105339.5|105094.8|105022.1|19289
1666026000000|2022-10-17 17:00:00|105270.5|105220.5|105232.1|105182.1|105311.9|105273.1|105071.1|105021.1|19189
1666029600000|2022-10-17 18:00:00|105231.7|105181.7|105223.2|105198.2|105373.5|105337.9|105186.1|105073.7|17473
1666033200000|2022-10-17 19:00:00|105222.3|105197.3|105402.5|105352.5|105469.6|105428.7|105222.3|105153.7|17384
1666036800000|2022-10-17 20:00:00|105402|105352|105443.3|105243.3|105515.8|105378.2|105311.4|105192.5|9201
1666040400000|2022-10-17 21:00:00|105466.7|105266.7|105248.1|105048.1|105466.7|105266.7|105245.7|105045.7|1369
1666044000000|2022-10-17 22:00:00|105248.3|105048.3|105304.6|105107.7|105420.3|105283|105237.9|105048.3|10690
1666047600000|2022-10-17 23:00:00|105303.7|105107.8|105258.6|105124.5|105331.8|105209.1|105163.1|105053.9|17129
1666051200000|2022-10-18 00:00:00|105282.6|105107.5|105263.1|105213.1|105374.4|105257|105150.9|104993.9|18567
1666054800000|2022-10-18 01:00:00|105261.6|105211.6|105402|105249.9|105564|105403.1|105245.6|105157.8|19452
1666058400000|2022-10-18 02:00:00|105412.2|105231|105436.4|105386.4|105548.2|105455.2|105349.1|105209.7|14577
1666062000000|2022-10-18 03:00:00|105435.7|105385.7|105063.6|105013.6|105493.3|105417|105037.7|104952.7|19292
1666065600000|2022-10-18 04:00:00|105106.4|104979|104843.8|104714.9|105212.2|105018.4|104643.4|104449.2|19965
1666069200000|2022-10-18 05:00:00|104843.6|104714.5|104934.2|104884.2|104981.8|104931.8|104735.1|104623.7|20336
1666072800000|2022-10-18 06:00:00|104932|104882|105236.8|105186.8|105374.9|105340.4|104924.6|104874.6|19873
1666076400000|2022-10-18 07:00:00|105236.5|105186.5|105195.6|105145.6|105837.2|105789.6|105124.2|105082.3|22565
1666080000000|2022-10-18 08:00:00|105195.2|105145.2|105879.9|105720.3|105937|105827.1|105116.8|105090.1|21385
1666083600000|2022-10-18 09:00:00|105883.3|105722.1|105864.6|105839.6|105942.1|105909.6|105458.1|105348.6|21759
1666087200000|2022-10-18 10:00:00|105864.8|105839.8|105908.4|105883.4|105942.6|105917.6|105646.6|105611.7|18804
1666090800000|2022-10-18 11:00:00|105902.3|105877.3|105314.4|105289.4|105927.1|105888.1|105274.8|105249.8|19645
1666094400000|2022-10-18 12:00:00|105309.3|105284.3|104994.1|104969.1|105496.9|105446.9|104976.7|104935.3|21060
1666098000000|2022-10-18 13:00:00|104994.4|104969.4|105328.2|105303.2|105413.8|105380.7|104883.7|104737.4|21613
1666101600000|2022-10-18 14:00:00|105332.5|105307.5|105576.9|105551.9|106031.8|105878.9|105256.2|105056.2|23141
1666105200000|2022-10-18 15:00:00|105576.7|105551.7|105935.2|105885.2|106406.9|106313.4|105566.5|105519.2|23202
1666108800000|2022-10-18 16:00:00|105902.7|105852.7|105763.5|105713.5|106065.2|106007.2|105553.3|105454.8|21646
1666112400000|2022-10-18 17:00:00|105751.2|105701.2|105591|105541|106001|105928.1|105432.4|105287.9|21831
1666116000000|2022-10-18 18:00:00|105591.8|105541.8|105830|105780|106107|105961.4|105460.9|105410.9|19210
1666119600000|2022-10-18 19:00:00|105830.3|105780.3|105615.6|105565.6|105948|105846.4|105420.4|105220.4|18365
1666123200000|2022-10-18 20:00:00|105619.5|105569.5|105571.3|105371.3|105699.8|105649.8|105454.5|105254.5|10656
1666126800000|2022-10-18 21:00:00|105566.7|105366.7|105513.6|105313.6|105676.6|105476.6|105495|105295|834
1666130400000|2022-10-18 22:00:00|105542.7|105342.7|105519|105319|105645.6|105455.9|105427.7|105254.2|8610
1666134000000|2022-10-18 23:00:00|105518.4|105318.4|105510.5|105381.5|105555.6|105430.2|105347.6|105222.8|19180
1666137600000|2022-10-19 00:00:00|105511.7|105381.3|105502.9|105370.8|105680.5|105569.4|105420.2|105314.9|23030
1666141200000|2022-10-19 01:00:00|105510.3|105369.3|105457.6|105407.6|105681.3|105567.2|105413.1|105308|22049
1666144800000|2022-10-19 02:00:00|105456.9|105406.9|105607.8|105457.4|105697.8|105545|105441.6|105337.7|21566
1666148400000|2022-10-19 03:00:00|105630.5|105453|105757.3|105577.5|105778.6|105652.7|105545.1|105396.6|18753
1666152000000|2022-10-19 04:00:00|105749.5|105577.9|105757.6|105707.6|105842.9|105734.8|105622.6|105524.2|17267
1666155600000|2022-10-19 05:00:00|105757.8|105707.8|105748.2|105597.5|105987|105854.4|105634.2|105543.8|19248
1666159200000|2022-10-19 06:00:00|105756.7|105590.4|106150.6|106125.6|106185.5|106135.5|105707.6|105590.4|21706
1666162800000|2022-10-19 07:00:00|106142.3|106117.3|105695.3|105670.3|106142.3|106117.3|105692.5|105667.5|22483
1666166400000|2022-10-19 08:00:00|105696.4|105671.4|105783|105733|106125.4|106100.4|105696.4|105671.1|21529
1666170000000|2022-10-19 09:00:00|105775|105725|105691.5|105666.5|106013.8|105963.8|105659.5|105620.5|19352
1666173600000|2022-10-19 10:00:00|105690.6|105665.6|106384.5|106334.5|106440.4|106390.4|105680.7|105648.5|20363
1666177200000|2022-10-19 11:00:00|106386.3|106336.3|106178.9|106153.9|106610.3|106565.4|106144.5|106119.5|21138
1666180800000|2022-10-19 12:00:00|106187.1|106162.1|106173.2|106148.2|106464.3|106416.1|106081.5|106056.5|22071
1666184400000|2022-10-19 13:00:00|106189.2|106139.2|106254.7|106229.7|106443.8|106410.1|105987.3|105859.3|23164
1666188000000|2022-10-19 14:00:00|106252.6|106227.6|106048.3|106023.3|106357|106332|105628.9|105428.9|23048
1666191600000|2022-10-19 15:00:00|106046|106021|106253|106228|106271.4|106239.6|105922.2|105876|22425
1666195200000|2022-10-19 16:00:00|106252.8|106227.8|106439.8|106389.8|106455|106423.5|106213.4|106176.6|21107
1666198800000|2022-10-19 17:00:00|106433.2|106408.2|106329|106279|106650.9|106590.2|106257.3|106057.3|21435
1666202400000|2022-10-19 18:00:00|106330.8|106280.8|106351.2|106301.2|106385.9|106348.7|106114.5|105984|18168
1666206000000|2022-10-19 19:00:00|106351.1|106301.1|106201.2|106151.2|106439.4|106401.3|106121|105921|18434
1666209600000|2022-10-19 20:00:00|106200.8|106150.8|106238.6|106093.2|106263.5|106197.4|106138.5|106058.7|10077
1666213200000|2022-10-19 21:00:00|106280.9|106080.9|106080|105880|106281.4|106162.4|106075.1|105875.1|115
1666216800000|2022-10-19 22:00:00|106086.4|105886.4|106302.7|106135|106356|106183.6|106086.4|105886.4|6319
1666220400000|2022-10-19 23:00:00|106302.5|106135.1|106339|106289|106479.2|106353.8|106263.7|106113.3|14753
1666224000000|2022-10-20 00:00:00|106371.5|106246.4|106284.1|106234.1|106465|106357|106102.4|105922.6|18865
1666227600000|2022-10-20 01:00:00|106279.1|106229.1|106493.6|106319.9|106580.3|106443.4|106272.2|106099.2|20514
1666231200000|2022-10-20 02:00:00|106490.4|106320.9|106355.5|106305.5|106553.5|106433.7|106332.3|106159|17933
1666234800000|2022-10-20 03:00:00|106356.8|106306.8|106429.6|106379.6|106612.9|106529.5|106332.4|106241.1|16595
1666238400000|2022-10-20 04:00:00|106429.7|106379.7|106125.8|106075.8|106570.7|106492|106097.8|105983.4|18960
1666242000000|2022-10-20 05:00:00|106128.6|106078.6|105932.7|105882.7|106231.1|106128.1|105876.9|105781.2|22137
1666245600000|2022-10-20 06:00:00|105935.2|105885.2|105964|105939|106219.5|106179.1|105879.5|105803.8|20514
1666249200000|2022-10-20 07:00:00|105964.2|105939.2|106080.9|106030.9|106219.9|106189.7|105864.6|105732.7|22030
1666252800000|2022-10-20 08:00:00|106080.5|106030.5|106180.6|106155.6|106296.8|106251.4|105970.5|105938.4|20797
1666256400000|2022-10-20 09:00:00|106174.6|106149.6|106097.6|106047.6|106319.1|106281.9|105972.5|105942.9|18753
1666260000000|2022-10-20 10:00:00|106097.4|106047.4|105760.2|105735.2|106315.9|106290.7|105755.6|105730.6|18625
1666263600000|2022-10-20 11:00:00|105762.7|105737.7|105894.4|105869.4|106014.7|105975.3|105630.7|105582.5|19987
1666267200000|2022-10-20 12:00:00|105894.1|105869.1|106224|106199|106233.1|106202.1|105659.2|105559.1|22869
1666270800000|2022-10-20 13:00:00|106223.6|106198.6|106381.2|106181.2|106425.1|106400.1|106000.1|105950.1|23072
1666274400000|2022-10-20 14:00:00|106382.7|106182.7|105503.2|105478.2|106382.7|106276.7|105472.4|105422.6|24587
1666278000000|2022-10-20 15:00:00|105506.1|105481.1|105865.1|105815.1|105880.8|105846.1|105437.1|105237.1|22635
1666281600000|2022-10-20 16:00:00|105866.3|105816.3|106219.7|106169.7|106344.4|106308|105853.8|105812.3|22081
1666285200000|2022-10-20 17:00:00|106222.7|106172.7|106509.5|106459.5|106580.7|106530.7|106167.4|106117.4|21581
1666288800000|2022-10-20 18:00:00|106508.9|106458.9|106635.4|106585.4|106781.2|106731.2|106476.8|106426.8|20992
1666292400000|2022-10-20 19:00:00|106635.1|106585.1|106548.7|106498.7|106759.2|106709.2|106449.8|106249.8|18101
1666296000000|2022-10-20 20:00:00|106549.2|106499.2|106474.9|106274.9|106606.8|106533|105953|105896|7941
1666299600000|2022-10-20 21:00:00|106431.7|106231.7|106692.4|106499.1|106849.3|106649.3|106431.6|106231.6|212
1666303200000|2022-10-20 22:00:00|106444.7|106244.7|106759.6|106559.6|107012.7|106812.7|106367.2|106167.2|12654
1666306800000|2022-10-20 23:00:00|106759.7|106559.7|106800.8|106619.8|106944.2|106830.4|106638.2|106438.2|23030
1666310400000|2022-10-21 00:00:00|106796.6|106639.6|106933.6|106883.6|107084|106951|106652.2|106452.2|25009
1666314000000|2022-10-21 01:00:00|106934.4|106884.4|107079.5|106940|107203.8|107053.8|106908.4|106839.2|21347
1666317600000|2022-10-21 02:00:00|107079.8|106941.1|106854.5|106690.6|107181.3|107040|106704.9|106504.9|18881
1666321200000|2022-10-21 03:00:00|106854.7|106690.2|106861.9|106811.9|106967.8|106823.9|106567.9|106367.9|19777
1666324800000|2022-10-21 04:00:00|106862|106812|106861.7|106811.7|106966.2|106885|106809|106735.5|17198
1666328400000|2022-10-21 05:00:00|106861.5|106811.5|107155|106955|107164.2|106964.2|106795.4|106690.8|18031
1666332000000|2022-10-21 06:00:00|107180.1|106980.1|106829.4|106804.4|107180.1|107009.5|106786.1|106761.1|18698
1666335600000|2022-10-21 07:00:00|106829.6|106804.6|106452|106427|107044.6|106994.6|106246.9|106220.9|21987
1666339200000|2022-10-21 08:00:00|106453.4|106428.4|106693.9|106668.9|106948.4|106898.4|106418.5|106379.9|20774
1666342800000|2022-10-21 09:00:00|106691.1|106666.1|106971|106946|107074.5|107024.5|106619.8|106587.5|21998
1666346400000|2022-10-21 10:00:00|106971.7|106946.7|106748.2|106723.2|107144.6|107102.2|106681.1|106656.1|22548
1666350000000|2022-10-21 11:00:00|106748.3|106723.3|106883.8|106858.8|106996.4|106971.4|106617.9|106585.5|21660
1666353600000|2022-10-21 12:00:00|106883.6|106858.6|106790.1|106740.1|107444.1|107419.1|106523.4|106473.4|23602
1666357200000|2022-10-21 13:00:00|106794.5|106744.5|105843.7|105793.7|106796.9|106746.9|105792.4|105742.4|26788
1666360800000|2022-10-21 14:00:00|105841.5|105791.5|106057.8|106007.8|106644.9|106459.7|105541.3|105456.6|26433
1666364400000|2022-10-21 15:00:00|106058.2|106008.2|105339.2|105289.2|106496.1|106296.1|105319|105269|26530
1666368000000|2022-10-21 16:00:00|105340.7|105290.7|105460.4|105283.8|105671.9|105621.9|104963.3|104763.3|25446
1666371600000|2022-10-21 17:00:00|105426.3|105376.3|105445.6|105395.6|105552|105502|105261.5|105161.8|22866
1666375200000|2022-10-21 18:00:00|105445.5|105395.5|105447.9|105397.9|105525.8|105475.8|105349.9|105311.1|4985
1666555200000|2022-10-23 20:00:00|105302.6|105082.6|105302.6|105082.6|105302.6|105082.6|105302.6|105082.6|1
1666558800000|2022-10-23 21:00:00|104617.8|104392.8|104615.6|104410.6|104629.2|104410.6|104615.6|104392.8|5
1666566000000|2022-10-23 23:00:00|105310.9|105110.9|104896|104776|106010|105306|104666|104004|7119
1666569600000|2022-10-24 00:00:00|104917|104756|105230.6|105030.6|105992.5|105595.4|104638|103790|16212
1666573200000|2022-10-24 01:00:00|105235.5|105035.5|105520.5|105320.5|105550.7|105420.8|105172.4|104972.4|22616
1666576800000|2022-10-24 02:00:00|105489.1|105329.4|105439.9|105261.1|105617.2|105520.3|105374.1|105220.8|18670
1666580400000|2022-10-24 03:00:00|105441|105262.8|105675.6|105522.4|105816.1|105618.8|105384|105236.8|18711
1666584000000|2022-10-24 04:00:00|105675.7|105522.6|105407.7|105247|105781.8|105621.9|105353.9|105210.1|19316
1666587600000|2022-10-24 05:00:00|105409.8|105250.1|105533.3|105483.3|105676.3|105564.1|105324.6|105220.7|21966
1666591200000|2022-10-24 06:00:00|105534.4|105484.4|105505.2|105480.2|105697.5|105647.5|105359.8|105309.8|23560
1666594800000|2022-10-24 07:00:00|105513.2|105488.2|105952.2|105902.2|106043.4|105963|105216.9|105171.4|22834
1666598400000|2022-10-24 08:00:00|105955.4|105905.4|106076.4|106051.4|106389|106359.4|105912|105862|22478
1666602000000|2022-10-24 09:00:00|106087.6|106037.6|105903|105878|106397.4|106348.1|105886.6|105855.6|19984
1666605600000|2022-10-24 10:00:00|105900.9|105875.9|105675.8|105650.8|105962.1|105926.4|105667.9|105634.4|19536
1666609200000|2022-10-24 11:00:00|105676|105651|105472.4|105447.4|105855.4|105822.3|105304.1|105254.1|21542
1666612800000|2022-10-24 12:00:00|105471.9|105446.9|105662.7|105637.7|105913.1|105888.1|105406.7|105362.2|22372
1666616400000|2022-10-24 13:00:00|105657.1|105632.1|105217.4|105167.4|105881.3|105831.3|104975.8|104925.8|24211
1666620000000|2022-10-24 14:00:00|105196.5|105146.5|105222.2|105197.2|105584.1|105555.8|105052.8|105017.5|25856
1666623600000|2022-10-24 15:00:00|105223.1|105198.1|105217.5|105167.5|105421.4|105375.2|105131.4|105059.1|23729
1666627200000|2022-10-24 16:00:00|105218.2|105168.2|105219.1|105169.1|105340.9|105298.5|105158.4|105085.3|22082
1666630800000|2022-10-24 17:00:00|105217|105167|105274.6|105249.6|105324.5|105290|105186.7|105147.5|17638
1666634400000|2022-10-24 18:00:00|105274.8|105249.8|105187|105137|105307.9|105271.3|105146.7|105103|17061
1666638000000|2022-10-24 19:00:00|105184.2|105134.2|105178.6|105128.6|105220.9|105170.9|105020.6|104985|15301
1666641600000|2022-10-24 20:00:00|105181.5|105131.5|105267.2|105067.2|105402.3|105202.3|105151.5|105041.7|8430
1666645200000|2022-10-24 21:00:00|105277.1|105077.1|105400.2|105200.2|105437.8|105237.8|105277|105077|892
1666648800000|2022-10-24 22:00:00|105399.5|105199.5|105110.4|104959.8|105400.4|105222.4|105045.5|104925|9632
1666652400000|2022-10-24 23:00:00|105110.3|104960.1|105045.5|104995.5|105163.3|105027.4|104960.2|104830.2|16952
1666656000000|2022-10-25 00:00:00|105046.4|104996.4|104909|104859|105213.7|105069.2|104850.5|104723.9|21125
1666659600000|2022-10-25 01:00:00|104942.6|104807|105032.8|104898.6|105283.3|105091.1|104840.5|104747.9|20449
1666663200000|2022-10-25 02:00:00|105047|104883.6|105129.4|104992.7|105277.6|105130.4|104965.5|104852.6|19639
1666666800000|2022-10-25 03:00:00|105125.7|104992.9|104977|104927|105251.4|105074.3|104861.4|104758.4|17784
1666670400000|2022-10-25 04:00:00|104977.1|104927.1|105052.7|105002.7|105208.2|105064.9|104925.6|104842.9|15367
1666674000000|2022-10-25 05:00:00|105052.8|105002.8|105090.7|105040.7|105296.7|105158.2|105023.9|104917.2|19897
1666677600000|2022-10-25 06:00:00|105090.4|105040.4|105216|105191|105272.5|105222.5|104886.4|104841.3|18811
1666681200000|2022-10-25 07:00:00|105213.7|105188.7|105322.8|105272.8|105508.7|105483.7|105150.5|105106.3|21006
1666684800000|2022-10-25 08:00:00|105325.8|105275.8|105352|105327|105722.7|105522.7|105078.3|105053.3|18939
1666688400000|2022-10-25 09:00:00|105351.2|105326.2|105525.6|105500.6|105638.4|105598|105315.3|105277.8|18910
1666692000000|2022-10-25 10:00:00|105527.9|105502.9|105494.8|105469.8|105690.4|105656.5|105457.5|105430.7|17127
1666695600000|2022-10-25 11:00:00|105493.8|105468.8|105275.4|105250.4|105678.6|105643.5|105262.4|105237.4|18108
1666699200000|2022-10-25 12:00:00|105274|105249|105140|105115|105527.9|105483|105104.2|105059.3|19708
1666702800000|2022-10-25 13:00:00|105139.4|105114.4|104045.4|103845.4|105163.8|105134.1|103813.8|103690.3|24415
1666706400000|2022-10-25 14:00:00|104047|103847|103965.6|103940.6|104381|104331|103764.2|103626|24178
1666710000000|2022-10-25 15:00:00|103965.5|103940.5|103903.2|103853.2|104094.5|104045.6|103670.1|103620.1|21474
1666713600000|2022-10-25 16:00:00|103899.2|103849.2|103964.8|103914.8|104035.7|103988|103795.9|103760.3|20257
1666717200000|2022-10-25 17:00:00|103966|103916|103828.1|103778.1|104046|103969|103809.1|103775.4|20050
1666720800000|2022-10-25 18:00:00|103830.7|103780.7|103878.8|103853.8|103943.3|103868.4|103729.9|103695.1|17644
1666724400000|2022-10-25 19:00:00|103880.1|103855.1|103789.9|103764.9|103883.1|103858.1|103755.2|103714.5|14588
1666728000000|2022-10-25 20:00:00|103797.5|103747.5|104003.3|103803.3|104042.7|103908.5|103787.1|103743.5|8841
1666731600000|2022-10-25 21:00:00|104044.7|103844.7|104052.1|103852.1|104097|103909.5|104027.9|103828.5|1637
1666735200000|2022-10-25 22:00:00|104041.7|103841.7|104053.2|103908.3|104128.5|103998.1|103980.7|103840.3|10977
1666738800000|2022-10-25 23:00:00|104051.7|103957.9|104104.8|103964.6|104117|104019.1|103948.1|103847|15844
1666742400000|2022-10-26 00:00:00|104062.4|104012.4|104231.1|104181.1|104355|104288|104043|103946.9|18344
1666746000000|2022-10-26 01:00:00|104230.1|104180.1|104166.1|104116.1|104367.6|104316.5|103970.5|103914.2|19500
1666749600000|2022-10-26 02:00:00|104173.2|104123.2|104015.5|103965.5|104253.8|104164.1|103981.4|103919.3|15379
1666753200000|2022-10-26 03:00:00|104013|103963|104016.9|103966.9|104132.4|104041.3|103908.8|103827.2|16773
1666756800000|2022-10-26 04:00:00|104018.1|103968.1|104010.6|103960.6|104175.2|104057.9|103955.7|103860.7|15333
1666760400000|2022-10-26 05:00:00|104010.9|103960.9|103915.9|103865.9|104122.8|104029.8|103840.5|103761.1|18924
1666764000000|2022-10-26 06:00:00|103916.6|103866.6|103872.2|103822.2|104018.6|103968.6|103673.1|103623.1|21046
1666767600000|2022-10-26 07:00:00|103872|103822|103237.8|103187.8|103872|103822|103127.3|103088.7|24252
1666771200000|2022-10-26 08:00:00|103239.2|103189.2|103085|103060|103527.3|103484.7|102964.4|102939.4|22573
1666774800000|2022-10-26 09:00:00|103085.6|103060.6|103422.7|103397.7|103460.9|103433.2|102963.2|102938.2|19991
1666778400000|2022-10-26 10:00:00|103422.6|103397.6|103455.2|103430.2|103691.7|103654.2|103363.5|103338.5|19004
1666782000000|2022-10-26 11:00:00|103454.6|103429.6|103299|103274|103502|103477|103178.1|103153.1|19327
1666785600000|2022-10-26 12:00:00|103304.9|103279.9|103312.3|103287.3|103448.7|103407|103125.6|103089.9|21105
1666789200000|2022-10-26 13:00:00|103312.8|103287.8|103159.3|103109.3|103383|103351.1|102919.7|102883.8|22475
1666792800000|2022-10-26 14:00:00|103157|103107|102711.5|102686.5|103280.4|103168.2|102622|102597|24376
1666796400000|2022-10-26 15:00:00|102711.6|102686.6|102576.1|102526.1|102735.9|102709.6|102402.4|102353.9|22167
1666800000000|2022-10-26 16:00:00|102575|102525|102612.2|102562.2|102629.5|102593.5|102353|102316.1|20550
1666803600000|2022-10-26 17:00:00|102615.9|102565.9|102551.2|102501.2|102741.8|102701.6|102500.1|102405.3|20248
1666807200000|2022-10-26 18:00:00|102548.4|102498.4|102507.7|102482.7|102632.1|102601.3|102369.2|102313.5|17279
1666810800000|2022-10-26 19:00:00|102509.7|102484.7|102539.4|102489.4|102630.7|102591.1|102509.7|102478.6|15224
1666814400000|2022-10-26 20:00:00|102539.3|102489.3|102636.9|102483.4|102649.4|102536.5|102481.1|102405.8|8975
1666818000000|2022-10-26 21:00:00|102643.7|102476.5|102703.9|102503.9|102838.1|102638.1|102569.2|102419|3062
1666821600000|2022-10-26 22:00:00|102704.3|102504.3|102625.5|102458.9|102734.2|102569.2|102559.4|102382.6|6770
1666825200000|2022-10-26 23:00:00|102625.4|102458.8|102310.1|102260.1|102659.9|102491.2|102310.1|102235.1|17345
1666828800000|2022-10-27 00:00:00|102297.3|102247.3|102585.7|102535.7|102759.9|102589.5|102281.7|102200.7|18426
1666832400000|2022-10-27 01:00:00|102585.8|102535.8|102606.9|102556.9|102657.7|102577.7|102486.3|102402.1|18164
1666836000000|2022-10-27 02:00:00|102606.8|102556.8|102624.2|102574.2|102795.8|102723.6|102583.5|102533.5|18574
1666839600000|2022-10-27 03:00:00|102625.3|102575.3|102648|102598|102726.7|102676.7|102563.6|102513.6|14960
1666843200000|2022-10-27 04:00:00|102647.4|102597.4|102539.6|102489.6|102688.2|102638.2|102497.5|102447.5|13048
1666846800000|2022-10-27 05:00:00|102539.5|102489.5|102444.6|102394.6|102562.6|102512.6|102376.9|102289.9|18362
1666850400000|2022-10-27 06:00:00|102444.8|102394.8|102905.9|102855.9|102905.9|102865.8|102424.4|102325.9|19204
1666854000000|2022-10-27 07:00:00|102885.5|102835.5|102569|102544|102899.6|102849.6|102540.2|102515.2|19927
1666857600000|2022-10-27 08:00:00|102568.8|102543.8|102317|102292|102681.8|102646.4|102197.4|102147.4|20000
1666861200000|2022-10-27 09:00:00|102317.3|102292.3|102834.4|102784.4|102953.9|102910|102298.4|102261.8|19529
1666864800000|2022-10-27 10:00:00|102834.7|102784.7|102949.7|102924.7|103003.3|102962.1|102724.8|102692.2|18207
1666868400000|2022-10-27 11:00:00|102949.6|102924.6|102727|102702|103015.1|102978.1|102563.3|102538.3|17982
1666872000000|2022-10-27 12:00:00|102726.4|102701.4|102926.7|102876.7|103383.5|103294.9|102726.4|102701.4|24825
1666875600000|2022-10-27 13:00:00|102924.6|102874.6|102971|102921|103242.3|103192.3|102728.7|102686.3|25810
1666879200000|2022-10-27 14:00:00|102971.1|102921.1|102471.8|102421.8|102983.2|102933.2|102379.8|102334.8|25391
1666882800000|2022-10-27 15:00:00|102473|102423|102500.3|102475.3|102618.4|102514.4|102231.6|102184.9|23046
1666886400000|2022-10-27 16:00:00|102500.1|102475.1|102553.5|102503.5|102715.4|102665.1|102410.7|102365.6|22091
1666890000000|2022-10-27 17:00:00|102554.2|102504.2|102613.8|102563.8|102643.4|102576.3|102301.3|102177.6|20795
1666893600000|2022-10-27 18:00:00|102615.9|102565.9|102769.5|102719.5|102882|102831.3|102579.4|102527.9|18364
1666897200000|2022-10-27 19:00:00|102771.4|102721.4|102681.3|102631.3|102837.1|102787.1|102670.7|102624.1|17993
1666900800000|2022-10-27 20:00:00|102682.5|102632.5|102985|102785|103061.9|102964|102652.3|102612.8|13984
1666904400000|2022-10-27 21:00:00|103033.7|102833.7|102884.2|102684.2|103101.9|102901.9|102869.8|102669.8|740
1666908000000|2022-10-27 22:00:00|102885|102685|102764.7|102567.7|102925.5|102746.3|102658.6|102500.4|5746
1666911600000|2022-10-27 23:00:00|102762.7|102562.7|102767|102717|102825|102745.6|102659.6|102527.8|8017
1666915200000|2022-10-28 00:00:00|102767.4|102717.4|102849|102799|102928.8|102850.8|102738|102610.6|15891
1666918800000|2022-10-28 01:00:00|102849.1|102799.1|102414|102364|102978.6|102834.7|102403|102309.9|19083
1666922400000|2022-10-28 02:00:00|102414.9|102364.9|102531|102481|102684.5|102598|102387.1|102305.1|20540
1666926000000|2022-10-28 03:00:00|102531.6|102481.6|102508.6|102458.6|102766.1|102617|102498.5|102405.6|18679
1666929600000|2022-10-28 04:00:00|102508.7|102458.7|102620.7|102570.7|102667.5|102617.5|102459.2|102326.5|16557
1666933200000|2022-10-28 05:00:00|102620.9|102570.9|102927.6|102877.6|102976.4|102919.1|102593.7|102543.7|18111
1666936800000|2022-10-28 06:00:00|102922|102872|103106.8|103056.8|103149.6|103099.6|102781.7|102718.1|19106
1666940400000|2022-10-28 07:00:00|103108.9|103058.9|103343.9|103293.9|103500.9|103450.9|102993.3|102943.3|21395
1666944000000|2022-10-28 08:00:00|103343.5|103293.5|103396.5|103346.5|103765.6|103664.4|103254.6|103207|20140
1666947600000|2022-10-28 09:00:00|103393.2|103343.2|103164|103139|103498.1|103457.6|103096.9|103063.2|20180
1666951200000|2022-10-28 10:00:00|103163.7|103138.7|103068.5|103043.5|103316.4|103291.4|103037.5|103000.6|16376
1666954800000|2022-10-28 11:00:00|103069.5|103044.5|103171.9|103121.9|103349.2|103324.2|102859.5|102821.4|20097
1666958400000|2022-10-28 12:00:00|103167.6|103117.6|103179.9|103154.9|103508.8|103375|103037.5|102867|23817
1666962000000|2022-10-28 13:00:00|103179.8|103154.8|103401.2|103201.2|103614.9|103414.9|102854|102829|24671
1666965600000|2022-10-28 14:00:00|103397.1|103197.1|103401.2|103376.2|103823.2|103785.4|103128.8|103020.8|24858
1666969200000|2022-10-28 15:00:00|103398.9|103373.9|103692.7|103642.7|103767.3|103722.4|103376.6|103346.9|22747
1666972800000|2022-10-28 16:00:00|103694.3|103644.3|103615.4|103565.4|103764.4|103738|103571.9|103521.9|19376
1666976400000|2022-10-28 17:00:00|103613.6|103563.6|103621.1|103571.1|103661.2|103623.8|103474.8|103433.9|17633
1666980000000|2022-10-28 18:00:00|103621.3|103571.3|103466.6|103441.6|103655|103623.4|103425.2|103385.6|16511
1666983600000|2022-10-28 19:00:00|103463.8|103438.8|103372.8|103322.8|103535.9|103498.6|103369.2|103319.2|16370
1666987200000|2022-10-28 20:00:00|103372.7|103322.7|103349.6|103299.6|103487.6|103401|103308.7|103177.3|11511
1667163600000|2022-10-30 21:00:00|103453.8|103233.8|103258.6|103033.6|103453.8|103233.8|103212.2|102987.2|702
1667167200000|2022-10-30 22:00:00|103345.8|103120.8|103301.6|103101.6|103488.5|103288.5|103157.6|102932.6|5988
1667170800000|2022-10-30 23:00:00|103298.1|103098.1|103361.5|103161.5|103433.8|103233.8|103193.9|102993.9|12412
1667174400000|2022-10-31 00:00:00|103362.3|103162.3|103476.5|103308.8|103534.5|103426.1|103295.2|103095.2|17861
1667178000000|2022-10-31 01:00:00|103474.6|103307.9|103570.5|103520.5|103650.1|103557.2|103199.9|103010.4|16478
1667181600000|2022-10-31 02:00:00|103570.6|103520.6|103486.9|103358|103625.7|103535.8|103398.7|103301.1|18445
1667185200000|2022-10-31 03:00:00|103485.5|103357.9|103343.4|103293.4|103533.1|103453.9|103300.9|103233.4|14315
1667188800000|2022-10-31 04:00:00|103343.8|103293.8|103431|103381|103477.5|103405.3|103322.2|103229.6|13684
1667192400000|2022-10-31 05:00:00|103424.7|103374.7|103546.3|103496.3|103603.2|103553.2|103395.9|103315.3|15044
1667196000000|2022-10-31 06:00:00|103549.9|103499.9|103465.1|103415.1|103676.5|103604.5|103393.3|103343.3|18746
1667199600000|2022-10-31 07:00:00|103466.3|103416.3|103846.8|103796.8|103878.5|103843.5|103411|103366.5|18510
1667203200000|2022-10-31 08:00:00|103831.7|103806.7|103705.6|103680.6|103982.5|103951.7|103705.6|103680.6|19264
1667206800000|2022-10-31 09:00:00|103690.5|103665.5|103374.3|103324.3|103812.1|103713.1|103325.4|103292.1|17459
1667210400000|2022-10-31 10:00:00|103375.8|103325.8|103653.4|103628.4|103815.2|103779.4|103326.6|103282.6|16860
1667214000000|2022-10-31 11:00:00|103653.5|103628.5|103821.4|103796.4|103954|103929|103514.5|103489.5|17809
1667217600000|2022-10-31 12:00:00|103821.5|103796.5|103904.9|103879.9|104042.4|104017.4|103781.6|103756.6|19815
1667221200000|2022-10-31 13:00:00|103905.1|103880.1|104125|104100|104163.5|104136|103850.9|103810.3|20974
1667224800000|2022-10-31 14:00:00|104122.1|104097.1|104080.7|104055.7|104138.4|104113.4|103829.7|103804.7|21721
1667228400000|2022-10-31 15:00:00|104080.5|104055.5|103979.9|103954.9|104370.6|104201.9|103890.1|103855.7|20712
1667232000000|2022-10-31 16:00:00|103979.6|103954.6|104016.3|103991.3|104205.2|104031.3|103882.7|103832.7|22128
1667235600000|2022-10-31 17:00:00|104016.6|103991.6|103976.8|103926.8|104358.7|104158.7|103930.3|103891.3|18957
1667239200000|2022-10-31 18:00:00|103976.1|103926.1|103874.6|103849.6|104108.2|103945.8|103847.5|103802.9|19072
1667242800000|2022-10-31 19:00:00|103875.3|103850.3|103988.3|103938.3|104103|104057.9|103872.1|103836.9|17177
1667246400000|2022-10-31 20:00:00|103974.5|103949.5|104139.2|103939.2|104139.6|103975.2|103961.8|103829.1|9913
1667250000000|2022-10-31 21:00:00|104152.5|103952.5|104073.1|103873.1|104236.8|104036.8|104061.5|103861.5|1326
1667253600000|2022-10-31 22:00:00|104078.7|103878.7|104039.9|103878.9|104093.3|103965.2|103962.9|103831.8|8039
1667257200000|2022-10-31 23:00:00|104040.1|103879.2|103917.6|103867.6|104044.7|103932.7|103881.5|103802.1|20587
1667260800000|2022-11-01 00:00:00|103916.4|103866.4|103934.5|103884.5|104015.7|103942.3|103839|103757.2|21442
1667264400000|2022-11-01 01:00:00|103934.8|103884.8|103764.7|103714.7|104012.1|103962.1|103708|103656.2|22028
1667268000000|2022-11-01 02:00:00|103767.3|103717.3|103486.1|103436.1|103841.1|103771.8|103453.2|103403.2|17436
1667271600000|2022-11-01 03:00:00|103486.3|103436.3|103541.5|103491.5|103678.4|103601.1|103452.8|103402.8|17598
1667275200000|2022-11-01 04:00:00|103535.8|103485.8|103536.2|103486.2|103630.3|103564.8|103478.6|103428.6|15207
1667278800000|2022-11-01 05:00:00|103536|103486|103274.3|103224.3|103553.3|103501.8|103266.5|103216.5|17485
1667282400000|2022-11-01 06:00:00|103277.2|103227.2|103116.7|103066.7|103340.3|103290.3|102952.2|102878.4|21355
1667286000000|2022-11-01 07:00:00|103116.2|103066.2|103188.8|103138.8|103438.9|103372.6|103036.5|102991.7|21265
1667289600000|2022-11-01 08:00:00|103189.3|103139.3|103033|102983|103197.9|103147.9|102605.2|102580.2|20508
1667293200000|2022-11-01 09:00:00|103033.6|102983.6|102943.8|102918.8|103128.1|103093.8|102856.9|102831.9|18252
1667296800000|2022-11-01 10:00:00|102943.9|102918.9|102810.1|102785.1|103003.7|102978.7|102677|102652|18432
1667300400000|2022-11-01 11:00:00|102811.1|102786.1|102632.2|102607.2|102980.7|102940.9|102621.1|102596.1|17267
1667304000000|2022-11-01 12:00:00|102632.1|102607.1|102355|102330|102659.7|102628.6|102306.5|102281.5|19934
1667307600000|2022-11-01 13:00:00|102353.9|102328.9|102813.7|102614.5|102870.3|102770.6|102300.5|102275.5|21730
1667311200000|2022-11-01 14:00:00|102822.8|102632.1|103525.2|103500.2|103672.7|103626.1|102796.7|102627.2|25178
1667314800000|2022-11-01 15:00:00|103525.7|103500.7|103545.6|103520.6|103841.1|103681.6|103351|103325.4|23330
1667318400000|2022-11-01 16:00:00|103546.2|103521.2|103745.2|103695.2|103873.9|103835|103105.1|103024.5|23251
1667322000000|2022-11-01 17:00:00|103745.1|103695.1|103444.1|103419.1|103783|103749.6|103434.2|103394.8|19881
1667325600000|2022-11-01 18:00:00|103446.7|103421.7|103490.9|103440.9|103655.7|103528.8|103386.5|103348.7|19938
1667329200000|2022-11-01 19:00:00|103491.4|103441.4|103550.6|103500.6|103680.3|103565|103455.5|103405.5|15616
1667332800000|2022-11-01 20:00:00|103550.7|103500.7|103619|103419|103692|103588.2|103503.3|103419|8374
1667336400000|2022-11-01 21:00:00|103650.9|103450.9|103699.3|103499.3|103768.7|103568.7|103633.3|103433.3|4772
1667340000000|2022-11-01 22:00:00|103717.6|103517.6|103635|103585|103768.9|103613.3|103594.1|103437.2|5017
1667343600000|2022-11-01 23:00:00|103636.8|103586.8|103557.5|103507.5|103706.5|103596.4|103525.2|103422.7|17616
1667347200000|2022-11-02 00:00:00|103574.4|103440.8|103431.3|103381.3|103678.6|103568.2|103393.3|103296.4|18415
1667350800000|2022-11-02 01:00:00|103429.8|103379.8|103370.4|103320.4|103530.3|103463.6|103356.8|103272|18029
1667354400000|2022-11-02 02:00:00|103370.8|103320.8|103192.6|103142.6|103510.1|103460.1|103147|103093.5|16964
1667358000000|2022-11-02 03:00:00|103192.4|103142.4|103180.8|103130.8|103314.8|103216.4|103112.1|103062.1|15622
1667361600000|2022-11-02 04:00:00|103177.5|103127.5|103287.9|103237.9|103485.6|103329.3|103168.2|103118.2|12622
1667365200000|2022-11-02 05:00:00|103287.8|103237.8|103243|103193|103433.6|103271|103163|103113|16364
1667368800000|2022-11-02 06:00:00|103240.6|103190.6|103306.2|103256.2|103406.7|103356.7|103206.7|103156.7|20482
1667372400000|2022-11-02 07:00:00|103306.7|103256.7|103165.6|103140.6|103400.6|103368|103116.1|103081|19127
1667376000000|2022-11-02 08:00:00|103166.4|103141.4|103345.8|103295.8|103417.2|103310|102985.7|102951.5|20725
1667379600000|2022-11-02 09:00:00|103344.8|103294.8|103321.6|103296.6|103491.4|103466.4|103231.8|103185.7|18638
1667383200000|2022-11-02 10:00:00|103325.5|103300.5|103407.2|103382.2|103571|103537.9|103277.3|103239.6|16507
1667386800000|2022-11-02 11:00:00|103406.4|103381.4|103413.5|103388.5|103538.5|103513.5|103336.2|103311.2|15200
1667390400000|2022-11-02 12:00:00|103412.9|103387.9|103309.8|103284.8|103636.1|103586.1|103231|103198.1|20953
1667394000000|2022-11-02 13:00:00|103311.4|103286.4|103601.1|103576.1|103709|103684|103249.5|103224.5|21184
1667397600000|2022-11-02 14:00:00|103602.7|103577.7|103728.3|103703.3|103866.9|103840.8|103596|103458.9|21402
1667401200000|2022-11-02 15:00:00|103728.1|103703.1|103718.2|103693.2|103849.9|103818.8|103632.5|103606|19565
1667404800000|2022-11-02 16:00:00|103715.4|103690.4|103797.7|103772.7|103938.5|103901.8|103670.1|103645.1|19339
1667408400000|2022-11-02 17:00:00|103797.5|103772.5|103801.4|103601.4|103976.7|103930.8|103598.6|103525.8|15174
1667412000000|2022-11-02 18:00:00|103809.2|103609.2|103738.5|103611.8|103906.6|103793.2|102613.5|102563.5|15577
1667415600000|2022-11-02 19:00:00|103742.5|103614.8|104535.3|104485.3|104692.9|104568.1|103449|103336.3|22508
1667419200000|2022-11-02 20:00:00|104535.2|104485.2|104757.3|104563.2|104763.6|104679.1|104518.4|104454.4|10181
1667422800000|2022-11-02 21:00:00|104766|104566|104724.1|104524.1|104769|104569|104672|104472|1855
1667426400000|2022-11-02 22:00:00|104668.6|104468.6|104729.3|104567.3|104792.3|104634|104563.5|104363.5|4360
1667430000000|2022-11-02 23:00:00|104729.4|104567.4|104783.1|104733.1|104893.7|104795.3|104683.7|104551.1|8101
1667433600000|2022-11-03 00:00:00|104815.7|104675.8|104657.7|104607.7|104880.3|104791.9|104633.3|104583.3|15795
1667437200000|2022-11-03 01:00:00|104669.4|104619.4|104520.3|104470.3|104696.7|104646.7|104349.8|104149.8|22213
1667440800000|2022-11-03 02:00:00|104520.4|104470.4|104467.9|104417.9|104554.6|104482|104335.1|104252|24503
1667444400000|2022-11-03 03:00:00|104466|104416|104443.7|104393.7|104541.3|104491.3|104347.5|104297.5|21615
1667448000000|2022-11-03 04:00:00|104455.4|104405.4|104427|104377|104532.2|104452.9|104396.6|104346.6|16807
1667451600000|2022-11-03 05:00:00|104424.9|104374.9|104432.6|104382.6|104497.5|104447.5|104385.8|104259.4|20292
1667455200000|2022-11-03 06:00:00|104432.8|104382.8|104695.5|104645.5|104715.3|104665.3|104430.5|104346.4|22783
1667458800000|2022-11-03 07:00:00|104696|104646|104918.5|104868.5|105175|105109.4|104552.7|104440.3|22347
1667462400000|2022-11-03 08:00:00|104919.3|104869.3|105360.4|105160.4|105431.9|105382.7|104801|104767.2|21452
1667466000000|2022-11-03 09:00:00|105698.5|105498.5|106033.1|105983.1|106314.1|106114.1|105419.1|105219.1|20539
1667469600000|2022-11-03 10:00:00|106034.7|105984.7|106162.7|106137.7|106395.2|106361.8|105975.7|105938|18239
1667473200000|2022-11-03 11:00:00|106163.8|106138.8|106221.9|106171.9|106403.5|106378.5|106102.7|106077.7|19499
1667476800000|2022-11-03 12:00:00|106222.1|106172.1|106244.1|106219.1|106312|106262|105930.2|105875.4|23046
1667480400000|2022-11-03 13:00:00|106243.7|106218.7|106299.4|106099.4|106382.8|106349|106037.1|105987.1|24041
1667484000000|2022-11-03 14:00:00|106300.8|106100.8|105457.1|105432.1|106326.4|106276.4|105405.6|105375.5|23891
1667487600000|2022-11-03 15:00:00|105454.4|105429.4|105700.9|105675.9|105811.8|105779.1|105396|105363.9|23420
1667491200000|2022-11-03 16:00:00|105697.9|105672.9|105773.8|105748.8|105999.6|105819|105554.3|105514.9|22450
1667494800000|2022-11-03 17:00:00|105782|105732|105728.4|105703.4|105808.8|105769.3|105637.6|105596.9|18882
1667498400000|2022-11-03 18:00:00|105728.3|105703.3|105707|105657|105952.5|105779.8|105561|105529.1|18507
1667502000000|2022-11-03 19:00:00|105704.6|105654.6|105706.6|105656.6|105752.3|105702.3|105589.1|105539.1|16596
1667505600000|2022-11-03 20:00:00|105708.8|105658.8|105763.7|105563.7|105901.9|105779.8|105702.9|105546.8|11684
1667509200000|2022-11-03 21:00:00|105784.5|105584.5|105791.6|105591.6|105878.6|105678.6|105761.3|105561.3|1576
1667512800000|2022-11-03 22:00:00|105794|105594|105796.6|105614.3|105963.6|105813.4|105742.2|105542.2|11184
1667516400000|2022-11-03 23:00:00|105799.5|105615.9|105850.6|105800.6|105935.2|105839.9|105745.1|105599.3|14638
1667520000000|2022-11-04 00:00:00|105891|105760.8|105743.1|105693.1|105934.3|105806.4|105659.6|105565.8|15329
1667523600000|2022-11-04 01:00:00|105743.3|105693.3|105541.7|105491.7|105815.1|105765.1|105537.1|105487.1|19716
1667527200000|2022-11-04 02:00:00|105538.4|105488.4|105393.9|105343.9|105587.9|105537.9|105345.4|105295.4|17713
1667530800000|2022-11-04 03:00:00|105395.1|105345.1|105297.5|105247.5|105479|105373.7|105252.1|105202.1|16166
1667534400000|2022-11-04 04:00:00|105295.8|105245.8|104968.1|104918.1|105367.2|105268.5|104932.3|104882.3|12415
1667538000000|2022-11-04 05:00:00|104966.6|104916.6|105065.5|105015.5|105135.8|105029.2|104866.8|104756.9|18485
1667541600000|2022-11-04 06:00:00|105066.4|105016.4|105113.8|104913.8|105126.2|105052.6|104701.1|104554.2|22416
1667545200000|2022-11-04 07:00:00|105125.8|104925.8|105291.7|105266.7|105383|105349.2|104766.1|104679.8|21070
1667548800000|2022-11-04 08:00:00|105290.4|105265.4|105021.2|104971.2|105291.1|105266.1|105002.5|104968.1|20003
1667552400000|2022-11-04 09:00:00|105024|104974|105164.1|105114.1|105176.7|105147.3|104766.5|104731.9|21605
1667556000000|2022-11-04 10:00:00|105163|105113|104891.9|104866.9|105206.8|105159.3|104814|104789|18631
1667559600000|2022-11-04 11:00:00|104892.2|104867.2|104732.3|104707.3|104955.9|104905.9|104620.5|104574.6|20680
1667563200000|2022-11-04 12:00:00|104731.5|104706.5|103426.9|103376.9|105524.1|105324.1|103392.7|103342.7|17670
1667566800000|2022-11-04 13:00:00|103430|103380|103456.1|103406.1|104072.6|103872.6|103201.2|103151.2|16204
1667570400000|2022-11-04 14:00:00|103461.4|103411.4|102576.7|102551.7|103480|103439.8|102279.4|102229.8|25548
1667574000000|2022-11-04 15:00:00|102576.3|102551.3|102914.4|102864.4|103116.3|103077.9|102511.9|102480.5|24844
1667577600000|2022-11-04 16:00:00|102911.6|102861.6|102823.8|102773.8|103153.9|103082|102755.6|102661.3|24500
1667581200000|2022-11-04 17:00:00|102819.7|102769.7|102709.5|102659.5|102899.3|102815.6|102653|102543.1|21674
1667584800000|2022-11-04 18:00:00|102711|102661|102372.4|102322.4|102867.3|102817.3|102358.4|102314.4|21976
1667588400000|2022-11-04 19:00:00|102372.2|102322.2|102403.6|102270.5|102506|102427|102246.7|102148.5|20867
1667592000000|2022-11-04 20:00:00|102359.8|102309.8|102462.1|102412.1|102578.6|102445.9|102334.6|102200.4|10230
1667163600000|2022-10-30 21:00:00|103453.8|103233.8|103258.6|103033.6|103453.8|103233.8|103212.2|102987.2|702
1667167200000|2022-10-30 22:00:00|103345.8|103120.8|103301.6|103101.6|103488.5|103288.5|103157.6|102932.6|5988
1667170800000|2022-10-30 23:00:00|103298.1|103098.1|103361.5|103161.5|103433.8|103233.8|103193.9|102993.9|12412
1667174400000|2022-10-31 00:00:00|103362.3|103162.3|103476.5|103308.8|103534.5|103426.1|103295.2|103095.2|17861
1667178000000|2022-10-31 01:00:00|103474.6|103307.9|103570.5|103520.5|103650.1|103557.2|103199.9|103010.4|16478
1667181600000|2022-10-31 02:00:00|103570.6|103520.6|103486.9|103358|103625.7|103535.8|103398.7|103301.1|18445
1667185200000|2022-10-31 03:00:00|103485.5|103357.9|103343.4|103293.4|103533.1|103453.9|103300.9|103233.4|14315
1667188800000|2022-10-31 04:00:00|103343.8|103293.8|103431|103381|103477.5|103405.3|103322.2|103229.6|13684
1667192400000|2022-10-31 05:00:00|103424.7|103374.7|103546.3|103496.3|103603.2|103553.2|103395.9|103315.3|15044
1667196000000|2022-10-31 06:00:00|103549.9|103499.9|103465.1|103415.1|103676.5|103604.5|103393.3|103343.3|18746
1667199600000|2022-10-31 07:00:00|103466.3|103416.3|103846.8|103796.8|103878.5|103843.5|103411|103366.5|18510
1667203200000|2022-10-31 08:00:00|103831.7|103806.7|103705.6|103680.6|103982.5|103951.7|103705.6|103680.6|19264
1667206800000|2022-10-31 09:00:00|103690.5|103665.5|103374.3|103324.3|103812.1|103713.1|103325.4|103292.1|17459
1667210400000|2022-10-31 10:00:00|103375.8|103325.8|103653.4|103628.4|103815.2|103779.4|103326.6|103282.6|16860
1667214000000|2022-10-31 11:00:00|103653.5|103628.5|103821.4|103796.4|103954|103929|103514.5|103489.5|17809
1667217600000|2022-10-31 12:00:00|103821.5|103796.5|103904.9|103879.9|104042.4|104017.4|103781.6|103756.6|19815
1667221200000|2022-10-31 13:00:00|103905.1|103880.1|104125|104100|104163.5|104136|103850.9|103810.3|20974
1667224800000|2022-10-31 14:00:00|104122.1|104097.1|104080.7|104055.7|104138.4|104113.4|103829.7|103804.7|21721
1667228400000|2022-10-31 15:00:00|104080.5|104055.5|103979.9|103954.9|104370.6|104201.9|103890.1|103855.7|20712
1667232000000|2022-10-31 16:00:00|103979.6|103954.6|104016.3|103991.3|104205.2|104031.3|103882.7|103832.7|22128
1667235600000|2022-10-31 17:00:00|104016.6|103991.6|103976.8|103926.8|104358.7|104158.7|103930.3|103891.3|18957
1667239200000|2022-10-31 18:00:00|103976.1|103926.1|103874.6|103849.6|104108.2|103945.8|103847.5|103802.9|19072
1667242800000|2022-10-31 19:00:00|103875.3|103850.3|103988.3|103938.3|104103|104057.9|103872.1|103836.9|17177
1667246400000|2022-10-31 20:00:00|103974.5|103949.5|104139.2|103939.2|104139.6|103975.2|103961.8|103829.1|9913
1667250000000|2022-10-31 21:00:00|104152.5|103952.5|104073.1|103873.1|104236.8|104036.8|104061.5|103861.5|1326
1667253600000|2022-10-31 22:00:00|104078.7|103878.7|104039.9|103878.9|104093.3|103965.2|103962.9|103831.8|8039
1667257200000|2022-10-31 23:00:00|104040.1|103879.2|103917.6|103867.6|104044.7|103932.7|103881.5|103802.1|20587
1667260800000|2022-11-01 00:00:00|103916.4|103866.4|103934.5|103884.5|104015.7|103942.3|103839|103757.2|21442
1667264400000|2022-11-01 01:00:00|103934.8|103884.8|103764.7|103714.7|104012.1|103962.1|103708|103656.2|22028
1667268000000|2022-11-01 02:00:00|103767.3|103717.3|103486.1|103436.1|103841.1|103771.8|103453.2|103403.2|17436
1667271600000|2022-11-01 03:00:00|103486.3|103436.3|103541.5|103491.5|103678.4|103601.1|103452.8|103402.8|17598
1667275200000|2022-11-01 04:00:00|103535.8|103485.8|103536.2|103486.2|103630.3|103564.8|103478.6|103428.6|15207
1667278800000|2022-11-01 05:00:00|103536|103486|103274.3|103224.3|103553.3|103501.8|103266.5|103216.5|17485
1667282400000|2022-11-01 06:00:00|103277.2|103227.2|103116.7|103066.7|103340.3|103290.3|102952.2|102878.4|21355
1667286000000|2022-11-01 07:00:00|103116.2|103066.2|103188.8|103138.8|103438.9|103372.6|103036.5|102991.7|21265
1667289600000|2022-11-01 08:00:00|103189.3|103139.3|103033|102983|103197.9|103147.9|102605.2|102580.2|20508
1667293200000|2022-11-01 09:00:00|103033.6|102983.6|102943.8|102918.8|103128.1|103093.8|102856.9|102831.9|18252
1667296800000|2022-11-01 10:00:00|102943.9|102918.9|102810.1|102785.1|103003.7|102978.7|102677|102652|18432
1667300400000|2022-11-01 11:00:00|102811.1|102786.1|102632.2|102607.2|102980.7|102940.9|102621.1|102596.1|17267
1667304000000|2022-11-01 12:00:00|102632.1|102607.1|102355|102330|102659.7|102628.6|102306.5|102281.5|19934
1667307600000|2022-11-01 13:00:00|102353.9|102328.9|102813.7|102614.5|102870.3|102770.6|102300.5|102275.5|21730
1667311200000|2022-11-01 14:00:00|102822.8|102632.1|103525.2|103500.2|103672.7|103626.1|102796.7|102627.2|25178
1667314800000|2022-11-01 15:00:00|103525.7|103500.7|103545.6|103520.6|103841.1|103681.6|103351|103325.4|23330
1667318400000|2022-11-01 16:00:00|103546.2|103521.2|103745.2|103695.2|103873.9|103835|103105.1|103024.5|23251
1667322000000|2022-11-01 17:00:00|103745.1|103695.1|103444.1|103419.1|103783|103749.6|103434.2|103394.8|19881
1667325600000|2022-11-01 18:00:00|103446.7|103421.7|103490.9|103440.9|103655.7|103528.8|103386.5|103348.7|19938
1667329200000|2022-11-01 19:00:00|103491.4|103441.4|103550.6|103500.6|103680.3|103565|103455.5|103405.5|15616
1667332800000|2022-11-01 20:00:00|103550.7|103500.7|103619|103419|103692|103588.2|103503.3|103419|8374
1667336400000|2022-11-01 21:00:00|103650.9|103450.9|103699.3|103499.3|103768.7|103568.7|103633.3|103433.3|4772
1667340000000|2022-11-01 22:00:00|103717.6|103517.6|103635|103585|103768.9|103613.3|103594.1|103437.2|5017
1667343600000|2022-11-01 23:00:00|103636.8|103586.8|103557.5|103507.5|103706.5|103596.4|103525.2|103422.7|17616
1667347200000|2022-11-02 00:00:00|103574.4|103440.8|103431.3|103381.3|103678.6|103568.2|103393.3|103296.4|18415
1667350800000|2022-11-02 01:00:00|103429.8|103379.8|103370.4|103320.4|103530.3|103463.6|103356.8|103272|18029
1667354400000|2022-11-02 02:00:00|103370.8|103320.8|103192.6|103142.6|103510.1|103460.1|103147|103093.5|16964
1667358000000|2022-11-02 03:00:00|103192.4|103142.4|103180.8|103130.8|103314.8|103216.4|103112.1|103062.1|15622
1667361600000|2022-11-02 04:00:00|103177.5|103127.5|103287.9|103237.9|103485.6|103329.3|103168.2|103118.2|12622
1667365200000|2022-11-02 05:00:00|103287.8|103237.8|103243|103193|103433.6|103271|103163|103113|16364
1667368800000|2022-11-02 06:00:00|103240.6|103190.6|103306.2|103256.2|103406.7|103356.7|103206.7|103156.7|20482
1667372400000|2022-11-02 07:00:00|103306.7|103256.7|103165.6|103140.6|103400.6|103368|103116.1|103081|19127
1667376000000|2022-11-02 08:00:00|103166.4|103141.4|103345.8|103295.8|103417.2|103310|102985.7|102951.5|20725
1667379600000|2022-11-02 09:00:00|103344.8|103294.8|103321.6|103296.6|103491.4|103466.4|103231.8|103185.7|18638
1667383200000|2022-11-02 10:00:00|103325.5|103300.5|103407.2|103382.2|103571|103537.9|103277.3|103239.6|16507
1667386800000|2022-11-02 11:00:00|103406.4|103381.4|103413.5|103388.5|103538.5|103513.5|103336.2|103311.2|15200
1667390400000|2022-11-02 12:00:00|103412.9|103387.9|103309.8|103284.8|103636.1|103586.1|103231|103198.1|20953
1667394000000|2022-11-02 13:00:00|103311.4|103286.4|103601.1|103576.1|103709|103684|103249.5|103224.5|21184
1667397600000|2022-11-02 14:00:00|103602.7|103577.7|103728.3|103703.3|103866.9|103840.8|103596|103458.9|21402
1667401200000|2022-11-02 15:00:00|103728.1|103703.1|103718.2|103693.2|103849.9|103818.8|103632.5|103606|19565
1667404800000|2022-11-02 16:00:00|103715.4|103690.4|103797.7|103772.7|103938.5|103901.8|103670.1|103645.1|19339
1667408400000|2022-11-02 17:00:00|103797.5|103772.5|103801.4|103601.4|103976.7|103930.8|103598.6|103525.8|15174
1667412000000|2022-11-02 18:00:00|103809.2|103609.2|103738.5|103611.8|103906.6|103793.2|102613.5|102563.5|15577
1667415600000|2022-11-02 19:00:00|103742.5|103614.8|104535.3|104485.3|104692.9|104568.1|103449|103336.3|22508
1667419200000|2022-11-02 20:00:00|104535.2|104485.2|104757.3|104563.2|104763.6|104679.1|104518.4|104454.4|10181
1667422800000|2022-11-02 21:00:00|104766|104566|104724.1|104524.1|104769|104569|104672|104472|1855
1667426400000|2022-11-02 22:00:00|104668.6|104468.6|104729.3|104567.3|104792.3|104634|104563.5|104363.5|4360
1667430000000|2022-11-02 23:00:00|104729.4|104567.4|104783.1|104733.1|104893.7|104795.3|104683.7|104551.1|8101
1667433600000|2022-11-03 00:00:00|104815.7|104675.8|104657.7|104607.7|104880.3|104791.9|104633.3|104583.3|15795
1667437200000|2022-11-03 01:00:00|104669.4|104619.4|104520.3|104470.3|104696.7|104646.7|104349.8|104149.8|22213
1667440800000|2022-11-03 02:00:00|104520.4|104470.4|104467.9|104417.9|104554.6|104482|104335.1|104252|24503
1667444400000|2022-11-03 03:00:00|104466|104416|104443.7|104393.7|104541.3|104491.3|104347.5|104297.5|21615
1667448000000|2022-11-03 04:00:00|104455.4|104405.4|104427|104377|104532.2|104452.9|104396.6|104346.6|16807
1667451600000|2022-11-03 05:00:00|104424.9|104374.9|104432.6|104382.6|104497.5|104447.5|104385.8|104259.4|20292
1667455200000|2022-11-03 06:00:00|104432.8|104382.8|104695.5|104645.5|104715.3|104665.3|104430.5|104346.4|22783
1667458800000|2022-11-03 07:00:00|104696|104646|104918.5|104868.5|105175|105109.4|104552.7|104440.3|22347
1667462400000|2022-11-03 08:00:00|104919.3|104869.3|105360.4|105160.4|105431.9|105382.7|104801|104767.2|21452
1667466000000|2022-11-03 09:00:00|105698.5|105498.5|106033.1|105983.1|106314.1|106114.1|105419.1|105219.1|20539
1667469600000|2022-11-03 10:00:00|106034.7|105984.7|106162.7|106137.7|106395.2|106361.8|105975.7|105938|18239
1667473200000|2022-11-03 11:00:00|106163.8|106138.8|106221.9|106171.9|106403.5|106378.5|106102.7|106077.7|19499
1667476800000|2022-11-03 12:00:00|106222.1|106172.1|106244.1|106219.1|106312|106262|105930.2|105875.4|23046
1667480400000|2022-11-03 13:00:00|106243.7|106218.7|106299.4|106099.4|106382.8|106349|106037.1|105987.1|24041
1667484000000|2022-11-03 14:00:00|106300.8|106100.8|105457.1|105432.1|106326.4|106276.4|105405.6|105375.5|23891
1667487600000|2022-11-03 15:00:00|105454.4|105429.4|105700.9|105675.9|105811.8|105779.1|105396|105363.9|23420
1667491200000|2022-11-03 16:00:00|105697.9|105672.9|105773.8|105748.8|105999.6|105819|105554.3|105514.9|22450
1667494800000|2022-11-03 17:00:00|105782|105732|105728.4|105703.4|105808.8|105769.3|105637.6|105596.9|18882
1667498400000|2022-11-03 18:00:00|105728.3|105703.3|105707|105657|105952.5|105779.8|105561|105529.1|18507
1667502000000|2022-11-03 19:00:00|105704.6|105654.6|105706.6|105656.6|105752.3|105702.3|105589.1|105539.1|16596
1667505600000|2022-11-03 20:00:00|105708.8|105658.8|105763.7|105563.7|105901.9|105779.8|105702.9|105546.8|11684
1667509200000|2022-11-03 21:00:00|105784.5|105584.5|105791.6|105591.6|105878.6|105678.6|105761.3|105561.3|1576
1667512800000|2022-11-03 22:00:00|105794|105594|105796.6|105614.3|105963.6|105813.4|105742.2|105542.2|11184
1667516400000|2022-11-03 23:00:00|105799.5|105615.9|105850.6|105800.6|105935.2|105839.9|105745.1|105599.3|14638
1667520000000|2022-11-04 00:00:00|105891|105760.8|105743.1|105693.1|105934.3|105806.4|105659.6|105565.8|15329
1667523600000|2022-11-04 01:00:00|105743.3|105693.3|105541.7|105491.7|105815.1|105765.1|105537.1|105487.1|19716
1667527200000|2022-11-04 02:00:00|105538.4|105488.4|105393.9|105343.9|105587.9|105537.9|105345.4|105295.4|17713
1667530800000|2022-11-04 03:00:00|105395.1|105345.1|105297.5|105247.5|105479|105373.7|105252.1|105202.1|16166
1667534400000|2022-11-04 04:00:00|105295.8|105245.8|104968.1|104918.1|105367.2|105268.5|104932.3|104882.3|12415
1667538000000|2022-11-04 05:00:00|104966.6|104916.6|105065.5|105015.5|105135.8|105029.2|104866.8|104756.9|18485
1667541600000|2022-11-04 06:00:00|105066.4|105016.4|105113.8|104913.8|105126.2|105052.6|104701.1|104554.2|22416
1667545200000|2022-11-04 07:00:00|105125.8|104925.8|105291.7|105266.7|105383|105349.2|104766.1|104679.8|21070
1667548800000|2022-11-04 08:00:00|105290.4|105265.4|105021.2|104971.2|105291.1|105266.1|105002.5|104968.1|20003
1667552400000|2022-11-04 09:00:00|105024|104974|105164.1|105114.1|105176.7|105147.3|104766.5|104731.9|21605
1667556000000|2022-11-04 10:00:00|105163|105113|104891.9|104866.9|105206.8|105159.3|104814|104789|18631
1667559600000|2022-11-04 11:00:00|104892.2|104867.2|104732.3|104707.3|104955.9|104905.9|104620.5|104574.6|20680
1667563200000|2022-11-04 12:00:00|104731.5|104706.5|103426.9|103376.9|105524.1|105324.1|103392.7|103342.7|17670
1667566800000|2022-11-04 13:00:00|103430|103380|103456.1|103406.1|104072.6|103872.6|103201.2|103151.2|16204
1667570400000|2022-11-04 14:00:00|103461.4|103411.4|102576.7|102551.7|103480|103439.8|102279.4|102229.8|25548
1667574000000|2022-11-04 15:00:00|102576.3|102551.3|102914.4|102864.4|103116.3|103077.9|102511.9|102480.5|24844
1667577600000|2022-11-04 16:00:00|102911.6|102861.6|102823.8|102773.8|103153.9|103082|102755.6|102661.3|24500
1667581200000|2022-11-04 17:00:00|102819.7|102769.7|102709.5|102659.5|102899.3|102815.6|102653|102543.1|21674
1667584800000|2022-11-04 18:00:00|102711|102661|102372.4|102322.4|102867.3|102817.3|102358.4|102314.4|21976
1667588400000|2022-11-04 19:00:00|102372.2|102322.2|102403.6|102270.5|102506|102427|102246.7|102148.5|20867
1667592000000|2022-11-04 20:00:00|102359.8|102309.8|102462.1|102412.1|102578.6|102445.9|102334.6|102200.4|10230
1667768400000|2022-11-06 21:00:00|102913.6|102688.6|102833.4|102608.4|103032|102807|102783.1|102558.1|118
1667772000000|2022-11-06 22:00:00|102823.4|102618.4|102675.5|102475.5|102881.3|102681.3|102609.8|102409.8|2182
1667775600000|2022-11-06 23:00:00|102644.7|102444.7|102797.1|102597.1|102871.9|102671.9|102563.9|102363.9|9742
1667779200000|2022-11-07 00:00:00|102796.6|102596.6|102906|102856|103018.6|102924.7|102693.2|102493.2|14952
1667782800000|2022-11-07 01:00:00|102907.9|102857.9|102937.3|102887.3|103131.4|103078.1|102829.8|102748.4|18465
1667786400000|2022-11-07 02:00:00|102936.6|102886.6|102930.7|102880.7|103124.3|103027.6|102873.5|102690.8|14943
1667790000000|2022-11-07 03:00:00|102931|102881|102947.7|102772.6|103183.6|103062.1|102773.8|102573.8|15263
1667793600000|2022-11-07 04:00:00|102948.4|102773.3|102906.1|102770.5|103114.9|102933.3|102753.4|102609.8|17006
1667797200000|2022-11-07 05:00:00|102906.6|102769.1|102932.5|102794.5|102954.6|102860.3|102697.6|102540.5|19406
1667800800000|2022-11-07 06:00:00|102932.3|102798.9|102969.6|102769.6|103114.7|102947.6|102823.3|102623.3|16329
1667804400000|2022-11-07 07:00:00|103104.2|102904.2|103196.3|103146.3|103318|103268|102935.4|102817.9|19560
1667808000000|2022-11-07 08:00:00|103196|103146|102409|102359|103236.7|103192.2|102333.2|102285.3|21180
1667811600000|2022-11-07 09:00:00|102408.8|102358.8|102551.2|102526.2|102598.6|102562.6|102143.2|102050.7|19747
1667815200000|2022-11-07 10:00:00|102549.4|102524.4|102450.3|102400.3|102596.4|102564.5|102378.4|102339.5|18711
1667818800000|2022-11-07 11:00:00|102450.7|102400.7|102429.5|102404.5|102584.6|102539.5|102340.5|102140.5|18283
1667822400000|2022-11-07 12:00:00|102430.5|102405.5|102640.5|102615.5|102798.1|102761.8|102430.5|102405.5|18504
1667826000000|2022-11-07 13:00:00|102641|102616|102631.7|102581.7|102856|102821|102526.6|102476.6|22053
1667829600000|2022-11-07 14:00:00|102631.9|102581.9|102907.8|102882.8|103189.4|103028.2|102453.4|102417.5|22990
1667833200000|2022-11-07 15:00:00|102907.6|102882.6|102416.2|102391.2|102923.9|102890.3|102369.4|102324.5|24409
1667836800000|2022-11-07 16:00:00|102416.4|102391.4|102543.9|102493.9|102618.1|102544.3|102293.7|102126.7|23416
1667840400000|2022-11-07 17:00:00|102545|102495|102263.5|102213.5|102616.7|102543.5|102227.7|102048.6|20953
1667844000000|2022-11-07 18:00:00|102262|102212|102166.2|102116.2|102298.2|102250.3|102159.4|102114.2|19215
1667847600000|2022-11-07 19:00:00|102166.1|102116.1|102202.3|102152.3|102240.1|102201.2|102089.4|101936.7|18406
1667851200000|2022-11-07 20:00:00|102200.8|102150.8|102219.8|102169.8|102251.8|102204.8|102126.1|101996.3|15963
1667854800000|2022-11-07 21:00:00|102220.3|102170.3|102237.9|102037.9|102260.2|102184.2|102135.7|102022.1|8372
1667858400000|2022-11-07 22:00:00|102238.4|102038.4|102231.4|102181.4|102327.6|102236|102197.2|102030.1|1618
1667862000000|2022-11-07 23:00:00|102292.6|102138.9|102258.9|102208.9|102311|102240.9|102179|102043.2|13876
1667865600000|2022-11-08 00:00:00|102258.7|102208.7|102138.3|102088.3|102283.7|102233.7|102093|102043|16745
1667869200000|2022-11-08 01:00:00|102138.5|102088.5|102386.3|102336.3|102452.6|102402.6|102138.5|102088.5|19357
1667872800000|2022-11-08 02:00:00|102386.6|102336.6|102476.7|102426.7|102487.5|102437.5|102374.8|102324.8|14515
1667876400000|2022-11-08 03:00:00|102479|102429|102462|102412|102497.1|102447.1|102425.1|102375.1|12305
1667880000000|2022-11-08 04:00:00|102461.4|102411.4|102544.3|102494.3|102580.2|102530.2|102435.9|102385.9|12048
1667883600000|2022-11-08 05:00:00|102544.4|102494.4|102575.2|102525.2|102703.3|102653.3|102514|102459.5|14691
1667887200000|2022-11-08 06:00:00|102576.4|102526.4|102516.7|102466.7|102582.8|102532.8|102389.2|102346.8|21150
1667890800000|2022-11-08 07:00:00|102517.4|102467.4|102627.1|102602.1|102800.6|102773.7|102471.8|102428|19483
1667894400000|2022-11-08 08:00:00|102626.3|102601.3|102909.7|102859.7|102952.6|102925|102568.6|102543.6|21376
1667898000000|2022-11-08 09:00:00|102907.7|102857.7|102862.9|102812.9|103235.2|103187|102730.1|102705.1|19723
1667901600000|2022-11-08 10:00:00|102856.6|102806.6|102918.7|102893.7|103094.9|103069.9|102733.7|102708.7|17743
1667905200000|2022-11-08 11:00:00|102918.9|102893.9|102749.4|102724.4|102965.5|102929.1|102680.3|102655.3|16484
1667908800000|2022-11-08 12:00:00|102749.8|102724.8|102827.3|102802.3|103033.9|103005.1|102703.3|102678.3|17694
1667912400000|2022-11-08 13:00:00|102823.7|102798.7|102910.6|102885.6|102955.6|102930.6|102750.3|102725.3|19541
1667916000000|2022-11-08 14:00:00|102909.2|102884.2|102771.6|102746.6|102927.2|102902.2|102645|102620|21026
1667919600000|2022-11-08 15:00:00|102772.5|102747.5|102005.6|101980.6|102782.8|102757.8|101908.9|101883.9|24272
1667923200000|2022-11-08 16:00:00|102004.8|101979.8|101872.3|101847.3|102136.4|102111.4|101812.1|101762.1|23754
1667926800000|2022-11-08 17:00:00|101869.7|101844.7|101902.8|101877.8|102034.4|102004|101797.7|101765.2|20824
1667930400000|2022-11-08 18:00:00|101902.4|101877.4|102346.1|102296.1|102421|102371|101797.5|101722.3|23456
1667934000000|2022-11-08 19:00:00|102345.6|102295.6|102400.3|102350.3|102754.5|102704.5|102310.3|102260.3|24055
1667937600000|2022-11-08 20:00:00|102400.2|102350.2|102351.4|102326.4|102427.4|102386.8|102170|102145|19345
1667941200000|2022-11-08 21:00:00|102355.4|102330.4|102451.9|102251.9|102485.6|102340.5|102265.2|102169.9|9014
1667944800000|2022-11-08 22:00:00|102406.2|102206.2|102397.5|102197.5|102454.9|102254.9|102346.7|102146.7|3740
1667948400000|2022-11-08 23:00:00|102398.5|102198.5|102378.3|102229.3|102639.6|102439.6|102291.3|102173.1|7618
1667952000000|2022-11-09 00:00:00|102377.9|102230.1|102477.5|102427.5|102503.3|102453.3|102301.9|102210.2|14659
1667955600000|2022-11-09 01:00:00|102476.6|102426.6|102567.1|102517.1|102577.8|102527.8|102383.2|102333.2|18097
1667959200000|2022-11-09 02:00:00|102567.3|102517.3|102270.5|102220.5|102567.3|102517.3|102241.6|102191.6|16167
1667962800000|2022-11-09 03:00:00|102272.2|102222.2|102416.6|102366.6|102486.8|102436.8|102152.6|102102.6|17373
1667966400000|2022-11-09 04:00:00|102415.6|102365.6|102458.3|102408.3|102494.1|102444.1|102378.2|102328.2|13746
1667970000000|2022-11-09 05:00:00|102451.7|102401.7|102478.1|102428.1|102556.2|102506.2|102408.5|102358.5|18168
1667973600000|2022-11-09 06:00:00|102476.9|102426.9|102562.2|102512.2|102628.8|102578.8|102451.1|102401.1|21221
1667977200000|2022-11-09 07:00:00|102562.3|102512.3|102437.1|102387.1|102649.5|102624.5|102392.4|102351.6|17585
1667980800000|2022-11-09 08:00:00|102436.3|102386.3|102361.4|102336.4|102467.6|102417.6|102182.6|102157.6|20486
1667984400000|2022-11-09 09:00:00|102359.2|102334.2|102889.6|102864.6|102969.8|102944.8|102348|102323|19492
1667988000000|2022-11-09 10:00:00|102890.9|102865.9|102840.8|102815.8|103136.6|103111.6|102806.3|102781.3|20746
1667991600000|2022-11-09 11:00:00|102841|102816|102691.8|102666.8|102850|102825|102552.5|102527.5|15918
1667995200000|2022-11-09 12:00:00|102687.8|102662.8|102676.3|102651.3|102881.6|102856.6|102673|102648|17132
1667998800000|2022-11-09 13:00:00|102675|102650|102983.9|102958.9|103086.4|103061.4|102568.9|102543.9|21380
1668002400000|2022-11-09 14:00:00|102983.7|102958.7|103351.1|103326.1|103477|103452|102898.6|102873.6|22380
1668006000000|2022-11-09 15:00:00|103354.1|103329.1|103520.6|103495.6|103657.5|103632.5|102539.5|102489.5|25205
1668009600000|2022-11-09 16:00:00|103517.6|103492.6|103386.7|103336.7|103568.8|103528.4|103247.7|103187.9|23951
1668013200000|2022-11-09 17:00:00|103386.1|103336.1|103516.5|103466.5|103652.4|103611.9|103316.1|103267.5|22457
1668016800000|2022-11-09 18:00:00|103516.7|103466.7|103801.6|103776.6|103954.9|103916.9|103456.9|103427.1|21423
1668020400000|2022-11-09 19:00:00|103801.2|103776.2|103972.2|103947.2|104144.4|104097|103772.3|103695.3|20469
1668024000000|2022-11-09 20:00:00|103971.2|103946.2|103899.5|103849.5|103998|103952.2|103773.8|103723.8|19714
1668027600000|2022-11-09 21:00:00|103900.7|103850.7|103855.2|103655.2|104089.5|103951.9|103623.3|103423.3|10237
1668031200000|2022-11-09 22:00:00|103991.4|103791.4|103902.1|103702.1|104003.5|103803.5|103900.8|103700.8|1727
1668034800000|2022-11-09 23:00:00|103924.2|103724.2|103805.6|103657.3|103994|103839.6|103736.1|103614.6|17294
1668038400000|2022-11-10 00:00:00|103806.9|103654.3|103785.3|103735.3|103877.9|103770|103624.4|103529.5|17549
1668042000000|2022-11-10 01:00:00|103785.2|103735.2|103780.2|103730.2|103857.5|103784.2|103657.2|103593.9|19527
1668045600000|2022-11-10 02:00:00|103781.7|103731.7|103877.6|103827.6|103984.8|103934.8|103754.2|103704.2|17609
1668049200000|2022-11-10 03:00:00|103877.9|103827.9|103735.4|103685.4|103905.8|103855.8|103695.8|103645.8|13553
1668052800000|2022-11-10 04:00:00|103737|103687|103725.6|103675.6|103885.8|103835.8|103680.8|103630.8|12876
1668056400000|2022-11-10 05:00:00|103726.4|103676.4|103682|103632|103764|103711.7|103626.3|103573.8|16890
1668060000000|2022-11-10 06:00:00|103680.4|103630.4|103745|103545|103879.7|103829.7|103643.8|103536.5|20003
1668063600000|2022-11-10 07:00:00|103713.3|103566.3|104021.1|103971.1|104189.6|104164.6|103713.3|103540.2|19079
1668067200000|2022-11-10 08:00:00|104023.6|103973.6|104016.5|103966.5|104163.2|104138.2|103769.4|103742.7|21275
1668070800000|2022-11-10 09:00:00|104019.3|103969.3|104370|104345|104379.8|104354.8|104019.3|103969.3|19951
1668074400000|2022-11-10 10:00:00|104369.1|104344.1|104241.2|104191.2|104655.8|104630.8|104241.2|104191.2|19602
1668078000000|2022-11-10 11:00:00|104238.4|104188.4|104332.5|104307.5|104548.9|104502.1|104202.4|104102.9|19078
1668081600000|2022-11-10 12:00:00|104327.8|104302.8|104231.9|104206.9|104394.7|104369.7|104102.1|104077.1|19063
1668085200000|2022-11-10 13:00:00|104233|104208|102097.5|102047.5|104280.9|104249.6|101594|101544|18516
1668088800000|2022-11-10 14:00:00|102079.4|102054.4|101601.6|101576.6|102306.8|102256.8|101573.1|101524.8|15480
1668092400000|2022-11-10 15:00:00|101602|101577|101157.3|101132.3|101841.8|101807.8|101111.7|101086.7|15114
1668096000000|2022-11-10 16:00:00|101158.2|101133.2|101106.7|101081.7|101518.6|101479.3|101085.2|101050.7|14926
1668099600000|2022-11-10 17:00:00|101106.9|101081.9|101566.1|101516.1|101709.8|101659.8|101103.1|101078.1|13679
1668103200000|2022-11-10 18:00:00|101556.5|101506.5|101376|101326|101665.1|101520.5|101321.3|101271.3|13817
1668106800000|2022-11-10 19:00:00|101375.7|101325.7|101124.6|101074.6|101394.6|101355.2|101108.9|101069.9|12589
1668110400000|2022-11-10 20:00:00|101123.9|101073.9|100970.6|100920.6|101185|101147.6|100964.8|100914.8|11401
1668114000000|2022-11-10 21:00:00|100965.4|100915.4|100892.3|100692.3|100999.7|100943.1|100679.7|100629.7|10009
1668117600000|2022-11-10 22:00:00|100911.6|100711.6|101199.4|100999.4|101240.3|101040.3|100888.1|100688.1|3869
1668121200000|2022-11-10 23:00:00|101231.2|101031.2|101112.5|100953.3|101299.6|101099.6|100988.5|100822.1|8066
1668124800000|2022-11-11 00:00:00|101113.2|100953.6|101126.5|101076.5|101342.7|101234.5|101033.5|100906.4|12839
1668128400000|2022-11-11 01:00:00|101126.8|101076.8|101346.5|101296.5|101493.9|101318.6|101045.1|100969.3|14524
1668132000000|2022-11-11 02:00:00|101348|101298|101042.9|100908.2|101420.8|101309.7|100950.8|100870|13755
1668135600000|2022-11-11 03:00:00|100993.7|100943.7|101101.1|101051.1|101274.7|101142.5|100977.4|100896.3|12559
1668139200000|2022-11-11 04:00:00|101099.1|101049.1|101035.5|100985.5|101230.3|101120.3|101011.6|100961.6|10624
1668142800000|2022-11-11 05:00:00|101035.8|100985.8|100562.5|100512.5|101075.1|101025.1|100519.7|100464.2|12798
1668146400000|2022-11-11 06:00:00|100561.9|100511.9|100624.7|100574.7|100734.7|100646.8|100255.1|100154|13885
1668150000000|2022-11-11 07:00:00|100621.2|100571.2|100216.5|100166.5|100812.2|100762.2|100146.2|100098.1|13678
1668153600000|2022-11-11 08:00:00|100225.4|100200.4|100143.4|100118.4|100654.7|100627|100089.6|100064.6|13883
1668157200000|2022-11-11 09:00:00|100148.9|100123.9|100290.3|100265.3|100600.6|100575.6|100133.8|100106.2|13496
1668160800000|2022-11-11 10:00:00|100290.5|100265.5|100161|100136|100372.1|100347.1|100027.2|100001.7|13614
1668164400000|2022-11-11 11:00:00|100157|100132|99666.6|99641.6|100191.4|100160.8|99542|99504.9|13381
1668168000000|2022-11-11 12:00:00|99665.6|99640.6|99543.7|99518.7|99901.2|99876.2|99521.4|99496.4|13484
1668171600000|2022-11-11 13:00:00|99547|99522|99221.6|99171.6|99688.2|99663.2|99194.9|99159.8|14018
1668175200000|2022-11-11 14:00:00|99223.3|99173.3|99733|99533|99775|99750|99128.2|99103.2|14549
1668178800000|2022-11-11 15:00:00|99783.8|99583.8|99209.8|99184.8|99839.3|99639.3|99165|99140|14909
1668182400000|2022-11-11 16:00:00|99209.1|99184.1|99208.1|99158.1|99535.5|99452.2|99136.6|99024.7|14562
1668186000000|2022-11-11 17:00:00|99207.6|99157.6|99184.2|99134.2|99346.1|99296.1|99162.1|99054.6|13217
1668189600000|2022-11-11 18:00:00|99182.2|99132.2|99017.1|98992.1|99258.9|99158.3|98982.7|98949.7|12292
1668193200000|2022-11-11 19:00:00|99017|98992|98979.6|98929.6|99163.6|99117.5|98933.5|98883.7|12449
1668196800000|2022-11-11 20:00:00|98977.9|98927.9|99194.6|99144.6|99303|99195.1|98977.3|98927.3|12238
1668200400000|2022-11-11 21:00:00|99193.8|99143.8|99350|99150|99462.9|99289.1|99125.1|98925.1|7715
1668373200000|2022-11-13 21:00:00|99521.9|99301.9|99521.9|99301.9|99521.9|99301.9|99521.9|99301.9|1
1668376800000|2022-11-13 22:00:00|99511.9|99311.9|99526.2|99367.4|99537.3|99383.7|99426.2|99226.2|408
1668380400000|2022-11-13 23:00:00|99525.4|99388.5|99510.2|99310.2|99635|99435|99325.2|99125.2|3252
1668384000000|2022-11-14 00:00:00|99404.2|99204.2|99371.5|99321.5|99538.2|99413.7|99196.4|99042.4|12786
1668387600000|2022-11-14 01:00:00|99373.1|99323.1|99322.8|99272.8|99410.3|99349|99013.8|98875.2|14705
1668391200000|2022-11-14 02:00:00|99319.3|99269.3|99336.4|99286.4|99491.1|99432.4|99284.2|99234.2|13922
1668394800000|2022-11-14 03:00:00|99336|99286|99368.9|99318.9|99487.6|99399|99268.7|99204.3|12664
1668398400000|2022-11-14 04:00:00|99368|99318|99537.8|99487.8|99652.4|99590.4|99363.4|99307.8|11673
1668402000000|2022-11-14 05:00:00|99541.6|99491.6|99852.9|99802.9|99865.2|99815.2|99536|99479.3|13047
1668405600000|2022-11-14 06:00:00|99852.8|99802.8|99484.1|99434.1|99882.8|99817.5|99449|99399|12947
1668409200000|2022-11-14 07:00:00|99484.4|99434.4|99259|99209|99604.2|99554.2|99229.8|99197.6|13324
1668412800000|2022-11-14 08:00:00|99261|99211|99325.7|99300.7|99540.3|99515.3|99021.1|98985.2|13943
1668416400000|2022-11-14 09:00:00|99324.7|99299.7|100108.3|100058.3|100143.5|100105.5|99324.7|99299.7|13206
1668420000000|2022-11-14 10:00:00|100110.6|100060.6|100057.2|100032.2|100261.3|100236.3|99983.4|99783.4|12332
1668423600000|2022-11-14 11:00:00|100056.7|100031.7|100259.7|100234.7|100363.5|100338.5|100014.2|99989.2|12092
1668427200000|2022-11-14 12:00:00|100266.2|100241.2|99831.2|99806.2|100384.5|100358.2|99790.3|99765.3|12887
1668430800000|2022-11-14 13:00:00|99828.4|99803.4|100090.9|100040.9|100178.4|100153.4|99816.3|99791.3|13879
1668434400000|2022-11-14 14:00:00|100086.5|100036.5|100322.8|100297.8|100503.6|100457|99900.4|99875.4|14199
1668438000000|2022-11-14 15:00:00|100337.1|100287.1|100062.4|100037.4|100429.5|100404.5|99980.5|99955.5|14421
1668441600000|2022-11-14 16:00:00|100064.2|100039.2|100223.6|100198.6|100329.5|100301.5|100014.3|99989.3|13710
1668445200000|2022-11-14 17:00:00|100223.2|100198.2|100177.6|100152.6|100380.1|100330.1|100094.8|99908|13744
1668448800000|2022-11-14 18:00:00|100176.4|100151.4|99952.2|99927.2|100217|100182|99913.5|99885.1|12882
1668452400000|2022-11-14 19:00:00|99954.3|99929.3|100029.8|99979.8|100192.7|100156.3|99912.6|99880.2|13139
1668456000000|2022-11-14 20:00:00|100029.3|99979.3|100400.9|100350.9|100407.6|100357.6|99973.6|99835.9|12788
1668459600000|2022-11-14 21:00:00|100400.1|100350.1|100364.5|100164.5|100477.3|100368.4|100340.3|100164.5|6765
1668463200000|2022-11-14 22:00:00|100378.2|100178.2|100468.9|100268.9|100694.6|100494.6|100369.8|100169.8|2120
1668466800000|2022-11-14 23:00:00|100469.4|100269.4|100452|100402|100520.5|100436.3|100394|100243.3|10312
1668470400000|2022-11-15 00:00:00|100451.8|100401.8|100506.9|100456.9|100594.8|100537.8|100420.6|100332.5|12051
1668474000000|2022-11-15 01:00:00|100502.4|100452.4|100408.1|100358.1|100541|100488.3|100316.2|100253.6|12341
1668477600000|2022-11-15 02:00:00|100406.7|100356.7|100271.8|100221.8|100498.2|100448.2|100211.6|100161.6|12630
1668481200000|2022-11-15 03:00:00|100268.4|100218.4|100258.7|100208.7|100404.4|100354.4|100211|100161|12269
1668484800000|2022-11-15 04:00:00|100259.2|100209.2|100361.4|100311.4|100387.3|100339.3|100211.4|100142.1|10811
1668488400000|2022-11-15 05:00:00|100362.4|100312.4|100239.3|100189.3|100370.5|100326.8|100136.3|100050.2|13452
1668492000000|2022-11-15 06:00:00|100238.4|100188.4|100015.6|99965.6|100290.4|100240.4|99967.9|99881|13650
1668495600000|2022-11-15 07:00:00|100017.3|99967.3|99319.7|99269.7|100092.1|100003|99217.5|99177.4|13855
1668499200000|2022-11-15 08:00:00|99318.9|99268.9|99540.9|99515.9|99591.7|99566.7|99247.6|99215.4|13865
1668502800000|2022-11-15 09:00:00|99538.8|99513.8|99586.2|99536.2|99756.4|99731.4|99430.1|99395.5|12821
1668506400000|2022-11-15 10:00:00|99577.4|99527.4|99262.5|99237.5|99599.8|99574.8|99227.7|99202.7|12799
1668510000000|2022-11-15 11:00:00|99262.3|99237.3|99377.8|99352.8|99573.8|99548.8|99192.4|99167.4|12588
1668513600000|2022-11-15 12:00:00|99375.8|99350.8|99509.8|99484.8|99644.8|99619.8|99356.2|99331.2|12644
1668517200000|2022-11-15 13:00:00|99501.8|99476.8|99069|99044|99636.3|99611.3|98596.9|98546.9|14730
1668520800000|2022-11-15 14:00:00|99061.4|99036.4|99528.1|99503.1|99812.5|99783.1|98996.1|98947.3|15250
1668524400000|2022-11-15 15:00:00|99526.5|99501.5|99738.2|99713.2|99954.1|99911.6|99414.8|99377.9|15109
1668528000000|2022-11-15 16:00:00|99737.4|99712.4|99643|99593|99804.6|99779.6|99281.7|99081.7|14579
1668531600000|2022-11-15 17:00:00|99642.9|99592.9|99506.2|99481.2|99931.3|99881.3|99408.6|99208.6|14171
1668535200000|2022-11-15 18:00:00|99506|99481|100343.3|100293.3|100619.7|100539.4|99481.3|99440.7|14905
1668538800000|2022-11-15 19:00:00|100343.4|100293.4|99885.9|99835.9|100657.7|100524.3|99849.4|99786.9|15352
1668542400000|2022-11-15 20:00:00|99886|99836|99983.4|99933.4|100054.6|100004.6|99749.6|99699.6|14310
1668546000000|2022-11-15 21:00:00|99984.3|99934.3|100052.6|99852.6|100149.9|100078.1|99959.4|99811.9|8309
1668549600000|2022-11-15 22:00:00|100044.7|99860.9|99958.7|99908.7|100044.7|99908.7|99914|99714|6
1668553200000|2022-11-15 23:00:00|99917.2|99717.2|99860.2|99810.2|100085.8|99967.7|99716.7|99516.7|7753
1668556800000|2022-11-16 00:00:00|99859.5|99809.5|100282.7|100232.7|100399.5|100349.5|99581.2|99381.2|9643
1668560400000|2022-11-16 01:00:00|100284.3|100234.3|100287.2|100237.2|100418.6|100322.7|100074.2|99962|11762
1668564000000|2022-11-16 02:00:00|100287.5|100237.5|99939.6|99889.6|100343.5|100269.4|99876.1|99826.1|12001
1668567600000|2022-11-16 03:00:00|99939.8|99889.8|100171|100121|100175.3|100125.3|99912.7|99862.7|13635
1668571200000|2022-11-16 04:00:00|100166.5|100116.5|100238|100188|100393|100343|100116.9|100066.9|11258
1668574800000|2022-11-16 05:00:00|100234.1|100184.1|99947.3|99897.3|100324.6|100274.6|99897|99847|12027
1668578400000|2022-11-16 06:00:00|99948.7|99898.7|99913.3|99863.3|100039.7|99989.7|99843.3|99643.3|9579
1668582000000|2022-11-16 07:00:00|99935|99840.3|99641.9|99591.9|99970.8|99920.2|99469.7|99419.7|10548
1668585600000|2022-11-16 08:00:00|99642.7|99592.7|99742.9|99692.9|99850.6|99800.6|99419.3|99369.3|10622
1668589200000|2022-11-16 09:00:00|99744.8|99694.8|99394.2|99344.2|99785.3|99741.1|99301.4|99251.4|9229
1668592800000|2022-11-16 10:00:00|99394.9|99344.9|99404.6|99354.6|99426|99376|99112.6|99062.6|10099
1668596400000|2022-11-16 11:00:00|99406.8|99356.8|99533.9|99483.9|99628.9|99581.3|99315.6|99265.6|9809
1668600000000|2022-11-16 12:00:00|99533.1|99483.1|99423.1|99398.1|99659.4|99609.4|99409.9|99367.8|9142
1668603600000|2022-11-16 13:00:00|99425.7|99400.7|99723.5|99673.5|99792.7|99726.6|99389.2|99261.3|11491
1668607200000|2022-11-16 14:00:00|99714.9|99664.9|99921.7|99871.7|100102.6|100052.6|99594.5|99547.9|11744
1668610800000|2022-11-16 15:00:00|99934|99884|99988.7|99938.7|100175.7|100125.7|99880.9|99830.9|12936
1668614400000|2022-11-16 16:00:00|99984.8|99934.8|100171.6|100121.6|100266.1|100223|99872.2|99822.2|11921
1668618000000|2022-11-16 17:00:00|100171.5|100121.5|100193.7|100143.7|100349.3|100299.2|100083|100035.4|11364
1668621600000|2022-11-16 18:00:00|100197.3|100147.3|100324|100299|100464.4|100417|100125.2|100050.5|11705
1668625200000|2022-11-16 19:00:00|100325|100300|100079.9|100054.9|100340.3|100306.1|100039|100004|11268
1668628800000|2022-11-16 20:00:00|100082.1|100057.1|100040.5|99990.5|100203.8|100168.9|99929|99879|9615
1668632400000|2022-11-16 21:00:00|100039.2|99989.2|100139.3|99967.8|100183.7|100084.5|100036.5|99929.7|5286
1668636000000|2022-11-16 22:00:00|100138.1|99966.8|100121.3|99921.3|100258.7|100058.7|99959.9|99759.9|2580
1668639600000|2022-11-16 23:00:00|100120.8|99920.8|100110.2|99972.1|100162.5|100042.3|99991.5|99840.3|9328
1668643200000|2022-11-17 00:00:00|100108.4|99972.6|100142.3|100092.3|100221.6|100140.7|100012.8|99902|13308
1668646800000|2022-11-17 01:00:00|100141.3|100091.3|100320.2|100270.2|100348.4|100298.4|100070.3|99904.6|13050
1668650400000|2022-11-17 02:00:00|100320|100270|100412.6|100362.6|100494.2|100444.2|100272.5|100222.5|12457
1668654000000|2022-11-17 03:00:00|100411.8|100361.8|100441.4|100391.4|100549.9|100486.3|100408.7|100358.7|11859
1668657600000|2022-11-17 04:00:00|100441|100391|100471.9|100421.9|100489.2|100439.2|100366.4|100318.4|8469
1668661200000|2022-11-17 05:00:00|100471.8|100421.8|100389|100339|100496.4|100446.4|100317.3|100267.3|10309
1668664800000|2022-11-17 06:00:00|100387.8|100337.8|100269.9|100219.9|100431|100381|100164.3|100113|12850
1668668400000|2022-11-17 07:00:00|100271.3|100221.3|100334.4|100309.4|100605.5|100580.5|100251.4|100051.4|12210
1668672000000|2022-11-17 08:00:00|100335.1|100310.1|100344.8|100319.8|100351.8|100326.8|99957.1|99932.1|13574
1668675600000|2022-11-17 09:00:00|100353.5|100328.5|100817|100767|100965.6|100937.4|100350.1|100320.2|13249
1668679200000|2022-11-17 10:00:00|100816|100766|101361.7|101336.7|101450.8|101421.3|100750|100712.7|12612
1668682800000|2022-11-17 11:00:00|101363.5|101338.5|101331.5|101306.5|101587.9|101562.9|101211.9|101186.9|13198
1668686400000|2022-11-17 12:00:00|101331.8|101306.8|101593.8|101568.8|101739.7|101714.7|101240.7|101191.9|13365
1668690000000|2022-11-17 13:00:00|101598.9|101573.9|101828.9|101803.9|101832.5|101807.5|101324.9|101254.8|14159
1668693600000|2022-11-17 14:00:00|101830.5|101805.5|101604.4|101579.4|101926|101901|101356.3|101331.3|13981
1668697200000|2022-11-17 15:00:00|101605.7|101580.7|101723.9|101698.9|101825.9|101800.9|101357|101230|14248
1668700800000|2022-11-17 16:00:00|101726.1|101701.1|101590|101540|101887.5|101847.4|101551.1|101526.1|13354
1668704400000|2022-11-17 17:00:00|101577.5|101552.5|101411.3|101361.3|101622.6|101580.8|101318.9|101293.9|13222
1668708000000|2022-11-17 18:00:00|101410.3|101360.3|101260.7|101235.7|101440.4|101399.4|101189.5|101164.5|12624
1668711600000|2022-11-17 19:00:00|101260.9|101235.9|101299.9|101274.9|101411.7|101382.7|100988.7|100788.7|12671
1668715200000|2022-11-17 20:00:00|101299|101274|101169.9|101119.9|101381.6|101341.1|101039.6|100839.6|12034
1668718800000|2022-11-17 21:00:00|101167.8|101117.8|101308.7|101108.7|101308.7|101208.8|101159.9|101070.6|8010
1668722400000|2022-11-17 22:00:00|101305.2|101105.2|101421.5|101221.5|101440.1|101240.1|101149.1|100949.1|1388
1668726000000|2022-11-17 23:00:00|101423.2|101223.2|101324.3|101173.5|101453.8|101253.8|101264.4|101087|5179
1668729600000|2022-11-18 00:00:00|101330.7|101181.7|101081.2|101031.2|101386.5|101290.6|101046.5|100973.7|12529
1668733200000|2022-11-18 01:00:00|101084.8|101034.8|101107.1|101057.1|101193.6|101143.6|100964.2|100914.2|13706
1668736800000|2022-11-18 02:00:00|101109.6|101059.6|101156|101106|101173.3|101115.2|100993.5|100937.6|12791
1668740400000|2022-11-18 03:00:00|101156.1|101106.1|100988.4|100938.4|101201.2|101127|100878.1|100768|12688
1668744000000|2022-11-18 04:00:00|100988.1|100938.1|101242.2|101192.2|101271.2|101221.2|100978|100880.5|12707
1668747600000|2022-11-18 05:00:00|101240.6|101190.6|101164.1|101114.1|101297.9|101247.9|101133.6|101083.6|12369
1668751200000|2022-11-18 06:00:00|101165.1|101115.1|101224.6|101046.2|101356.1|101286|101100.8|101030|12214
1668754800000|2022-11-18 07:00:00|101210.6|101055.7|101139.6|101114.6|101221.1|101130.4|100907.5|100857.5|12204
1668758400000|2022-11-18 08:00:00|101152.3|101102.3|101242.9|101217.9|101464.8|101429.8|101074.3|101039|13481
1668762000000|2022-11-18 09:00:00|101244.6|101219.6|100988.7|100963.7|101364.1|101330.2|100782.4|100739.9|13008
1668765600000|2022-11-18 10:00:00|100988.6|100963.6|100996.2|100971.2|101179.8|101154.8|100873.1|100848.1|12479
1668769200000|2022-11-18 11:00:00|100995.2|100970.2|101118.8|101093.8|101164.5|101136.7|100961|100936|12147
1668772800000|2022-11-18 12:00:00|101122.6|101097.6|101105.5|101080.5|101181|101156|100812.5|100787.5|12243
1668776400000|2022-11-18 13:00:00|101107.3|101082.3|101424.2|101399.2|101444.5|101414|101001.5|100976.5|13277
1668780000000|2022-11-18 14:00:00|101423.2|101398.2|101927.3|101877.3|101968.6|101943.6|101382.7|101357.7|13923
1668783600000|2022-11-18 15:00:00|101928.3|101878.3|101683.7|101658.7|102074.2|102024.2|101653.2|101478.6|13938
1668787200000|2022-11-18 16:00:00|101683.4|101658.4|101851.5|101826.5|101925.8|101894.4|101525.7|101486.1|13395
1668790800000|2022-11-18 17:00:00|101852.4|101827.4|101979.5|101929.5|102037.8|101999|101802.7|101765.5|12304
1668794400000|2022-11-18 18:00:00|101979.9|101929.9|102010.6|101960.6|102103|102053|101943.6|101905.8|12003
1668798000000|2022-11-18 19:00:00|102013.2|101963.2|101963.2|101938.2|102121.6|102071.6|101940.7|101910.2|11314
1668801600000|2022-11-18 20:00:00|101959|101934|101961.4|101911.4|102010.4|101960.4|101884.9|101846.1|12354
1668805200000|2022-11-18 21:00:00|101957.7|101907.7|101965|101915|102108.4|102058.4|101938|101846.4|7728
1668978000000|2022-11-20 21:00:00|102030.4|101810.4|102030.4|101810.4|102030.4|101810.4|102030.4|101810.4|1
1668981600000|2022-11-20 22:00:00|102020.4|101820.4|102020.4|101820.4|102020.4|101820.4|102020.4|101820.4|1
1668985200000|2022-11-20 23:00:00|101856.3|101656.3|101811.2|101611.2|101991.5|101791.5|101745|101545|3169
1668988800000|2022-11-21 00:00:00|101811.3|101611.3|102056.7|102006.7|102222.8|102101.8|101739.1|101539.1|7755
1668992400000|2022-11-21 01:00:00|102056|102006|102205.6|102155.6|102379.2|102324|102032.5|101895.5|12693
1668996000000|2022-11-21 02:00:00|102204.7|102154.7|102457.7|102407.7|102493.1|102443.1|102204.7|102097.2|11901
1668999600000|2022-11-21 03:00:00|102456.7|102406.7|102271|102221|102472.7|102422.7|102265.6|102215.6|9964
1669003200000|2022-11-21 04:00:00|102274.4|102224.4|102507.8|102457.8|102574.8|102503.5|102250.2|102200.2|10492
1669006800000|2022-11-21 05:00:00|102513.3|102463.3|102436.8|102386.8|102616.5|102564.9|102428.2|102339.7|11427
1669010400000|2022-11-21 06:00:00|102437.1|102387.1|102593.9|102543.9|102702|102570.5|102318.5|102199|13720
1669014000000|2022-11-21 07:00:00|102589.2|102539.2|102690|102665|102717|102679.7|102335.5|102295.2|13033
1669017600000|2022-11-21 08:00:00|102686.5|102661.5|102663.2|102638.2|102707.7|102673.4|102330.1|102305.1|13560
1669021200000|2022-11-21 09:00:00|102664.8|102639.8|102792.8|102742.8|102859|102809|102614.5|102589.5|13495
1669024800000|2022-11-21 10:00:00|102790|102740|102471.4|102446.4|102790.2|102753.2|102463.9|102438.9|12519
1669028400000|2022-11-21 11:00:00|102472.5|102447.5|102546.1|102521.1|102596.7|102571.7|102385.8|102360.8|11360
1669032000000|2022-11-21 12:00:00|102545.3|102520.3|102334.7|102309.7|102664.6|102639.6|102333.5|102308.5|12392
1669035600000|2022-11-21 13:00:00|102333.4|102308.4|102296.7|102271.7|102684.1|102575|102236|102211|13033
1669039200000|2022-11-21 14:00:00|102294.4|102269.4|102584.6|102559.6|102803.4|102764.4|102258.6|102233.6|14260
1669042800000|2022-11-21 15:00:00|102582.7|102557.7|102998.4|102973.4|103040.6|102998.9|102498|102458.2|13908
1669046400000|2022-11-21 16:00:00|102998.5|102973.5|102990.2|102965.2|103060.9|103021.8|102830.5|102771.3|13392
1669050000000|2022-11-21 17:00:00|102989.9|102964.9|102803.4|102753.4|103026.4|102988.3|102728.1|102687.4|13897
1669053600000|2022-11-21 18:00:00|102806.8|102756.8|102718.7|102668.7|102814.2|102764.2|102543.4|102493.4|12388
1669057200000|2022-11-21 19:00:00|102720.4|102670.4|102711.6|102661.6|102731.7|102681.7|102526.1|102476.1|12056
1669060800000|2022-11-21 20:00:00|102712.5|102662.5|102691.9|102641.9|102831.7|102786.5|102625.2|102561.2|12567
1669064400000|2022-11-21 21:00:00|102689.4|102639.4|102736|102536|102790.7|102721.6|102685|102530.5|6290
1669068000000|2022-11-21 22:00:00|102743.5|102543.5|102705.1|102505.1|102769.4|102625.9|102621.4|102421.4|2453
1669071600000|2022-11-21 23:00:00|102746.4|102546.4|102663|102501|102834.5|102634.5|102637.8|102474.3|9003
1669075200000|2022-11-22 00:00:00|102661.8|102502.6|102483.7|102433.7|102734.5|102634.1|102426.5|102344.5|10608
1669078800000|2022-11-22 01:00:00|102486.4|102436.4|102461.8|102411.8|102532.2|102482.2|102343.3|102293.3|11715
1669082400000|2022-11-22 02:00:00|102460.1|102410.1|102364|102314|102595.8|102467.4|102345.4|102295.4|11058
1669086000000|2022-11-22 03:00:00|102363.8|102313.8|102409|102359|102439.7|102389.7|102333.7|102277.3|10494
1669089600000|2022-11-22 04:00:00|102408.9|102358.9|102366.1|102316.1|102488.6|102438.6|102342.6|102292.6|8741
1669093200000|2022-11-22 05:00:00|102376.2|102326.2|102476.5|102426.5|102596|102546|102353.1|102303.1|11238
1669096800000|2022-11-22 06:00:00|102475.6|102425.6|102567.5|102517.5|102617.4|102567.4|102415.4|102365.4|12297
1669100400000|2022-11-22 07:00:00|102562.9|102512.9|102330.2|102305.2|102743.2|102591.8|102297.9|102268.6|10995
1669104000000|2022-11-22 08:00:00|102327.9|102302.9|102138.2|102113.2|102481.8|102435.7|101987.7|101949.4|13149
1669107600000|2022-11-22 09:00:00|102139|102114|101983.2|101958.2|102271.8|102246.8|101760.8|101735.8|12756
1669111200000|2022-11-22 10:00:00|101984|101959|101887|101862|102024.3|101998.8|101829.8|101804.8|11279
1669114800000|2022-11-22 11:00:00|101886.9|101861.9|101801|101776|102009.5|101984.5|101689.2|101655.6|12238
1669118400000|2022-11-22 12:00:00|101799|101774|101660.9|101635.9|101891.7|101866.7|101635|101610|11808
1669122000000|2022-11-22 13:00:00|101661.9|101636.9|101694.3|101669.3|101750.5|101711.7|101503|101478|12886
1669125600000|2022-11-22 14:00:00|101686.1|101661.1|101717.9|101692.9|101914.6|101879.6|101644.2|101619.2|13253
1669129200000|2022-11-22 15:00:00|101716.6|101691.6|101388.3|101363.3|101743.9|101718.9|101375.2|101350.2|13680
1669132800000|2022-11-22 16:00:00|101388.1|101363.1|101480.9|101455.9|101605.4|101580.4|101362|101337|12907
1669136400000|2022-11-22 17:00:00|101497.1|101447.1|101239.5|101214.5|101509.1|101469.4|101220.6|101192.9|11270
1669140000000|2022-11-22 18:00:00|101242.5|101217.5|101190.4|101165.4|101322.7|101279.9|101156.1|100997.5|11665
1669143600000|2022-11-22 19:00:00|101190.1|101165.1|101272.4|101247.4|101368.4|101318.4|101189.1|101159.9|10570
1669147200000|2022-11-22 20:00:00|101274.3|101249.3|101147.9|101122.9|101308.3|101264|101123.4|101088.5|10143
1669150800000|2022-11-22 21:00:00|101148|101123|101240|101040|101240|101136.3|101108|101022|5900
1669154400000|2022-11-22 22:00:00|101239.5|101039.5|101172.5|101038.7|101307.2|101178|101136.4|101004.6|2942
1669158000000|2022-11-22 23:00:00|101143|101093|101021.4|100971.4|101314.1|101128.4|101021.4|100938.3|8077
1669161600000|2022-11-23 00:00:00|101024.4|100974.4|101296.5|101099.6|101296.5|101165.7|100904.9|100822.8|8495
1669165200000|2022-11-23 01:00:00|101273.4|101108.8|101130|101080|101308.7|101242.9|101052.9|100988.5|11472
1669168800000|2022-11-23 02:00:00|101128.6|101078.6|101023.3|100973.3|101200.9|101150.9|101001|100960.5|8739
1669172400000|2022-11-23 03:00:00|101023.2|100973.2|101123.1|101073.1|101149.9|101099.9|101016.5|100969.5|8131
1669176000000|2022-11-23 04:00:00|101123.2|101073.2|101168.5|101118.5|101236.3|101186.3|101123.2|101073.2|7154
1669179600000|2022-11-23 05:00:00|101169.4|101119.4|101062.3|101012.3|101208.3|101158.3|101030|100980|7913
1669183200000|2022-11-23 06:00:00|101062.4|101012.4|100975|100925|101101.9|101051.9|100935.5|100871.6|9406
1669186800000|2022-11-23 07:00:00|100974.9|100924.9|100769.8|100744.8|101042|101001.7|100645.7|100620.7|11447
1669190400000|2022-11-23 08:00:00|100767.5|100742.5|100813.9|100763.9|100874|100780.9|100632|100586.9|12498
1669194000000|2022-11-23 09:00:00|100813|100763|100380.5|100355.5|100905.4|100880.4|100308.5|100266.9|12153
1669197600000|2022-11-23 10:00:00|100378.4|100353.4|100632.2|100607.2|100752.5|100724.3|100378.4|100343.4|11297
1669201200000|2022-11-23 11:00:00|100631.6|100606.6|100535.6|100510.6|100693|100659|100494.9|100469.9|11187
1669204800000|2022-11-23 12:00:00|100534.9|100509.9|100437.7|100412.7|100631.7|100592.9|100389.8|100364.8|11630
1669208400000|2022-11-23 13:00:00|100439.5|100414.5|100322.2|100297.2|100632.1|100607.1|100262|100212|13570
1669212000000|2022-11-23 14:00:00|100323.4|100298.4|99998|99948|100357.4|100325.5|99768.3|99743.3|13470
1669215600000|2022-11-23 15:00:00|99973.6|99923.6|99635.9|99610.9|100203.1|100160.1|99589.4|99564.4|14369
1669219200000|2022-11-23 16:00:00|99636.2|99611.2|99855.9|99830.9|99967.8|99942.8|99602.2|99577.2|20542
1669222800000|2022-11-23 17:00:00|99856|99831|99778.5|99753.5|99935.3|99910.3|99577.7|99532.1|18895
1669226400000|2022-11-23 18:00:00|99776.9|99751.9|99918.6|99718.6|99975.4|99818.9|99634.3|99577.9|16989
1669230000000|2022-11-23 19:00:00|99916.8|99716.8|99376.4|99351.4|100111|99911|99363.2|99323|21151
1669233600000|2022-11-23 20:00:00|99376.2|99351.2|99449.6|99399.6|99632.1|99476.9|99374.4|99334.9|15990
1669237200000|2022-11-23 21:00:00|99449.8|99399.8|99568.1|99385.8|99628.6|99510.3|99420.5|99370.5|9974
1669240800000|2022-11-23 22:00:00|99569.2|99379|99786.4|99586.4|99837|99637|99514.4|99354.6|1942
1669244400000|2022-11-23 23:00:00|99786.8|99586.8|99431.3|99281.5|99803.8|99603.8|99280.1|99230.1|7739
1669248000000|2022-11-24 00:00:00|99432.1|99282.5|99431.3|99381.3|99657.6|99500.5|99296.8|99195|14019
1669251600000|2022-11-24 01:00:00|99431.2|99381.2|99298.6|99248.6|99460.8|99410.8|99274.4|99224.4|18100
1669255200000|2022-11-24 02:00:00|99298.4|99248.4|99250.7|99200.7|99321.7|99264.5|99163|99113|15742
1669258800000|2022-11-24 03:00:00|99251.4|99201.4|99000.3|98950.3|99273.6|99223.6|98984.6|98934.6|12979
1669262400000|2022-11-24 04:00:00|99000.5|98950.5|98979.5|98929.5|99136.2|99085.7|98956.6|98906.6|10633
1669266000000|2022-11-24 05:00:00|98983|98933|99193.4|99143.4|99209.4|99159.4|98974.3|98924.3|11667
1669269600000|2022-11-24 06:00:00|99193.5|99143.5|99165|99115|99221.4|99171.4|99072.2|99020.9|17063
1669273200000|2022-11-24 07:00:00|99164.9|99114.9|99347.9|99322.9|99348.9|99323.9|99018.8|98977.3|16297
1669276800000|2022-11-24 08:00:00|99349.9|99324.9|99584|99457.1|99627.5|99499.9|99204.5|99129.8|18993
1669280400000|2022-11-24 09:00:00|99585.9|99458.8|99524.7|99499.7|99632.9|99507.8|99265.8|99240.8|17802
1669284000000|2022-11-24 10:00:00|99525.9|99500.9|99525.5|99475.5|99654.4|99615.6|99329.3|99304.3|17818
1669287600000|2022-11-24 11:00:00|99523.6|99473.6|99553.6|99503.6|99770.1|99731.6|99399.2|99374.2|16562
1669291200000|2022-11-24 12:00:00|99553.8|99503.8|99310.7|99285.7|99613.1|99588.1|99305.3|99280.3|16328
1669294800000|2022-11-24 13:00:00|99311.7|99286.7|99173.9|99148.9|99439.5|99410.6|99156|99131|17252
1669298400000|2022-11-24 14:00:00|99175.2|99150.2|99088.6|99063.6|99276.6|99234.9|99003.8|98978.8|17814
1669302000000|2022-11-24 15:00:00|99091.7|99066.7|99097.9|99072.9|99196.2|99167.4|99000.9|98968.7|17153
1669305600000|2022-11-24 16:00:00|99096.8|99071.8|99172.6|99122.6|99255.9|99187.2|99061.2|99014.8|17284
1669309200000|2022-11-24 17:00:00|99172.3|99122.3|99131.2|99106.2|99220.5|99170.5|99078.7|99036.1|14287
1669312800000|2022-11-24 18:00:00|99130.1|99105.1|99242|99115.4|99323|99200|99080.6|98988|11066
1669316400000|2022-11-24 19:00:00|99244.5|99115.5|99104.9|98955.5|99335.7|99245.9|99067.6|98955.5|10245
1669320000000|2022-11-24 20:00:00|99104.1|98959.8|99114.7|98956|99261.5|99084.8|99022.5|98931.8|19915
1669323600000|2022-11-24 21:00:00|99115.2|98956.8|99203.9|99003.9|99230.7|99078.4|99072.8|98916.4|7803
1669327200000|2022-11-24 22:00:00|99211.7|99011.7|99229.1|99029.1|99327.4|99127.4|99122.3|98922.3|1716
1669330800000|2022-11-24 23:00:00|99224.7|99024.7|99209.3|99009.3|99303.3|99103.3|99146.2|98970.4|15300
1669334400000|2022-11-25 00:00:00|99200.3|99000.3|99158.2|99108.2|99384.8|99241.2|99030.8|98944|17718
1669338000000|2022-11-25 01:00:00|99158.4|99108.4|99164|99036.8|99249|99151.2|99033.2|98948.4|21401
1669341600000|2022-11-25 02:00:00|99165.4|99040.3|99012.6|98962.6|99188.4|99100.6|98956.4|98906.4|15979
1669345200000|2022-11-25 03:00:00|99013.1|98963.1|99023.5|98973.5|99201.9|99127.9|98988.6|98914|16144
1669348800000|2022-11-25 04:00:00|99024.3|98974.3|98977.7|98927.7|99045.3|98995.3|98844.3|98791.8|13810
1669352400000|2022-11-25 05:00:00|98977.5|98927.5|99099.9|99049.9|99159.3|99105.5|98931.3|98881.3|13984
1669356000000|2022-11-25 06:00:00|99098.7|99048.7|99016.1|98966.1|99155.6|99077.1|98980.6|98931.8|15744
1669359600000|2022-11-25 07:00:00|99016.3|98966.3|99338.3|99313.3|99340.5|99315.5|98989.4|98939.4|16255
1669363200000|2022-11-25 08:00:00|99338.1|99313.1|99129.7|99104.7|99343.8|99318.8|99050|99008.6|17981
1669366800000|2022-11-25 09:00:00|99129.3|99104.3|99172.3|99147.3|99310.1|99279.9|98936.3|98899.9|17711
1669370400000|2022-11-25 10:00:00|99171.7|99146.7|99005|98980|99218.7|99193.3|98928.6|98895.7|16443
1669374000000|2022-11-25 11:00:00|99004.9|98979.9|99186.8|99161.8|99210.2|99184.9|98998.9|98973.9|15356
1669377600000|2022-11-25 12:00:00|99185.9|99160.9|99173.2|99148.2|99256.3|99231.3|99048.2|99023.2|16029
1669381200000|2022-11-25 13:00:00|99174.7|99149.7|99146.7|99121.7|99421.6|99389.2|99133.4|99105.3|19885
1669384800000|2022-11-25 14:00:00|99142.2|99117.2|99080|99055|99382|99357|98943.7|98918.7|20041
1669388400000|2022-11-25 15:00:00|99084.8|99059.8|98754.1|98729.1|99150.2|99123.9|98733.9|98533.9|20034
1669392000000|2022-11-25 16:00:00|98755.1|98730.1|98795.1|98745.1|98934.7|98903.3|98708.6|98547.5|21012
1669395600000|2022-11-25 17:00:00|98795.2|98745.2|98731.2|98681.2|98832.3|98782.4|98671|98576.9|17879
1669399200000|2022-11-25 18:00:00|98731.1|98681.1|98857.1|98730.9|98916.5|98806.4|98657.5|98457.5|12722
1669402800000|2022-11-25 19:00:00|98857.2|98766|98753.3|98703.3|99053.9|98853.9|98657.7|98457.7|14701
1669406400000|2022-11-25 20:00:00|98787.9|98662.7|98824.1|98647.8|98849.5|98730.5|98716.9|98584.5|8066
1669410000000|2022-11-25 21:00:00|98825.2|98645|98975|98775|99097|98897|98698.5|98566.9|4503
1669582800000|2022-11-27 21:00:00|98987|98767|98987|98767|98987|98767|98987|98767|1
1669586400000|2022-11-27 22:00:00|99145|98920|99298|99098|99391.4|99191.4|99021.5|98821.5|940
1669590000000|2022-11-27 23:00:00|99294.9|99094.9|99272.2|99072.2|99362.2|99162.2|99052.1|98852.1|2134
1669593600000|2022-11-28 00:00:00|99189.3|98989.3|99318.2|99153.8|99377.7|99231.4|99070.2|98870.2|12862
1669597200000|2022-11-28 01:00:00|99340.4|99140.4|99764.3|99714.3|100021.7|99821.7|99284|99124|21458
1669600800000|2022-11-28 02:00:00|99764.2|99714.2|99415.1|99365.1|99879.9|99767.7|99261.1|99062.1|20557
1669604400000|2022-11-28 03:00:00|99415.4|99365.4|99496.1|99446.1|99560.6|99473.6|99407.7|99355.3|14178
1669608000000|2022-11-28 04:00:00|99474.6|99424.6|99410.1|99360.1|99590.1|99504.3|99400.1|99296.2|12502
1669611600000|2022-11-28 05:00:00|99409.9|99359.9|99725.9|99675.9|99789.3|99729.1|99405.7|99350.4|13203
1669615200000|2022-11-28 06:00:00|99725.4|99675.4|99527.6|99477.6|99749.9|99699.9|99439.3|99395.6|20412
1669618800000|2022-11-28 07:00:00|99522.7|99472.7|99547.3|99522.3|99595.1|99528.8|99256.2|99225.1|18866
1669622400000|2022-11-28 08:00:00|99549.6|99524.6|99077.4|99027.4|99597|99560.6|99020.5|98995.5|21154
1669626000000|2022-11-28 09:00:00|99077.9|99027.9|99122|99097|99181.3|99156.3|98951|98926|19194
1669629600000|2022-11-28 10:00:00|99121.4|99096.4|98920.2|98895.2|99187.3|99162.3|98740.9|98715.9|17221
1669633200000|2022-11-28 11:00:00|98918.9|98893.9|99048.4|99023.4|99140.2|99115.2|98735.8|98668.2|18435
1669636800000|2022-11-28 12:00:00|99047.5|99022.5|98973.9|98948.9|99239.4|99214.4|98906.5|98881.5|17025
1669640400000|2022-11-28 13:00:00|98978.6|98953.6|99012.4|98987.4|99253.9|99228.9|98924.5|98897.1|19741
1669644000000|2022-11-28 14:00:00|99012.2|98987.2|99373.2|99348.2|99632.7|99458.5|99012.2|98987.2|21787
1669647600000|2022-11-28 15:00:00|99373.6|99348.6|99695.9|99670.9|99845.3|99770.6|99261.4|99236.4|22611
1669651200000|2022-11-28 16:00:00|99697.4|99672.4|99747.4|99722.4|99955.6|99915.4|99609.6|99584.6|22146
1669654800000|2022-11-28 17:00:00|99748.7|99723.7|99917.8|99892.8|99989.7|99941.4|99717.5|99692.5|20033
1669658400000|2022-11-28 18:00:00|99918|99893|100070.6|100020.6|100130.7|100105.7|99880.9|99850.4|18552
1669662000000|2022-11-28 19:00:00|100070.7|100020.7|100312.3|100262.3|100324.9|100288.2|100052|100002|16107
1669665600000|2022-11-28 20:00:00|100312.4|100262.4|100285|100235|100414.8|100365.8|100224.2|100177.6|15443
1669669200000|2022-11-28 21:00:00|100285.5|100235.5|100306.5|100106.5|100335.1|100286.3|100205.7|100106.5|9537
1669672800000|2022-11-28 22:00:00|100312.3|100112.3|100311.8|100111.8|100392.8|100211.7|100261|100075.3|2446
1669676400000|2022-11-28 23:00:00|100316.7|100116.7|100226.4|100176.4|100332.8|100209.2|100184.4|100063.5|17378
1669680000000|2022-11-29 00:00:00|100226.3|100176.3|100269.3|100219.3|100300.9|100226.5|100090.4|100040.4|17187
1669683600000|2022-11-29 01:00:00|100270.5|100220.5|99864.4|99814.4|100371.5|100297.9|99844.4|99794.4|18486
1669687200000|2022-11-29 02:00:00|99864.7|99814.7|99973.5|99923.5|99988.2|99938.2|99840.9|99790.9|16527
1669690800000|2022-11-29 03:00:00|99973.3|99923.3|99600.1|99550.1|99973.3|99923.3|99558.9|99508.9|20792
1669694400000|2022-11-29 04:00:00|99601|99551|99425.7|99375.7|99659.5|99609.5|99402.7|99352.7|16578
1669698000000|2022-11-29 05:00:00|99422.1|99372.1|99471.3|99421.3|99619|99533.6|99419.6|99369.6|16830
1669701600000|2022-11-29 06:00:00|99476|99426|99770.9|99720.9|99934.4|99856|99470.6|99379.4|20387
1669705200000|2022-11-29 07:00:00|99772.9|99722.9|99497.1|99447.1|99848.7|99796.8|99431|99394.7|20827
1669708800000|2022-11-29 08:00:00|99500|99450|99406.8|99381.8|99698.9|99670.8|99257.6|99232.6|19821
1669712400000|2022-11-29 09:00:00|99406.7|99381.7|99718.8|99668.8|99827.5|99802.5|99380.8|99355.8|18100
1669716000000|2022-11-29 10:00:00|99720.2|99670.2|99573.7|99548.7|99736.9|99705.3|99427.1|99402.1|18527
1669719600000|2022-11-29 11:00:00|99573|99548|99430.4|99405.4|99725|99700|99417.7|99392.7|16192
1669723200000|2022-11-29 12:00:00|99430.9|99405.9|99516|99466|99705.2|99680.2|99418.4|99393.4|17045
1669726800000|2022-11-29 13:00:00|99518|99468|99940.5|99890.5|100031.2|99981.2|99445.7|99414.5|22480
1669730400000|2022-11-29 14:00:00|99939.1|99889.1|100016.5|99966.5|100105.9|100080.9|99791.3|99766.3|21838
1669734000000|2022-11-29 15:00:00|100016.6|99966.6|99758.9|99733.9|100029.7|99980.6|99520.9|99481.4|22257
1669737600000|2022-11-29 16:00:00|99753.2|99728.2|99971|99946|100164.7|100139.7|99692.1|99667.1|22080
1669741200000|2022-11-29 17:00:00|99969.6|99944.6|100064.6|100039.6|100138.7|100102.7|99929.7|99893|20309
1669744800000|2022-11-29 18:00:00|100064.4|100039.4|100092.3|100042.3|100239.2|100189.2|99980.8|99933.2|17723
1669748400000|2022-11-29 19:00:00|100091.1|100041.1|100140.5|100115.5|100212.4|100165|99903.1|99853.1|19255
1669752000000|2022-11-29 20:00:00|100140.7|100115.7|100181.8|100131.8|100272.1|100208.9|100136.7|100040.6|15165
1669755600000|2022-11-29 21:00:00|100183.8|100133.8|100161.1|99961.2|100195.3|100145.3|100074|99938.2|9342
1669759200000|2022-11-29 22:00:00|100163.4|99963.4|100157.4|99966.4|100189.1|100050.2|100075.3|99886.4|4311
1669762800000|2022-11-29 23:00:00|100130.7|99966.5|100210.7|100066|100277|100170.9|100110.4|99910.4|7744
1669766400000|2022-11-30 00:00:00|100214.2|100065.3|99967|99917|100325.9|100175.4|99952|99893|15638
1669770000000|2022-11-30 01:00:00|99966.5|99916.5|99925.4|99875.4|100105.8|100005|99811.2|99733.5|20164
1669773600000|2022-11-30 02:00:00|99923.1|99873.1|99969.2|99919.2|100024.9|99974.9|99875.8|99814.5|22016
1669777200000|2022-11-30 03:00:00|99969.7|99919.7|99936.7|99886.7|100075|100025|99918.5|99868.5|17410
1669780800000|2022-11-30 04:00:00|99936.8|99886.8|99847.4|99797.4|99938|99888|99780.5|99730.5|13902
1669784400000|2022-11-30 05:00:00|99845|99795|99963.8|99913.8|99963.8|99913.8|99777.8|99727.8|19294
1669788000000|2022-11-30 06:00:00|99963|99913|100031.7|99981.7|100083.8|100033.8|99878.6|99828.6|20281
1669791600000|2022-11-30 07:00:00|100031.5|99981.5|99915.5|99890.5|100068.1|100018.1|99781.8|99698.5|16821
1669795200000|2022-11-30 08:00:00|99914.3|99889.3|99638.4|99588.4|100042.3|100004.2|99590.5|99565.5|19375
1669798800000|2022-11-30 09:00:00|99637.9|99587.9|99288.6|99238.6|99650.4|99600.4|98824.1|98624.1|18519
1669802400000|2022-11-30 10:00:00|99288.8|99238.8|99389.7|99364.7|99399.3|99374.3|99098.3|99073.3|16751
1669806000000|2022-11-30 11:00:00|99390.2|99365.2|99154.1|99129.1|99418.6|99393.6|99122.4|99097.4|16300
1669809600000|2022-11-30 12:00:00|99153.7|99128.7|98966.3|98941.3|99227.2|99201.4|98914.9|98889.9|16345
1669813200000|2022-11-30 13:00:00|98968.5|98943.5|99121.1|99096.1|99121.1|99096.1|98705.5|98655.5|21341
1669816800000|2022-11-30 14:00:00|99139.7|99089.7|98810.3|98760.3|99145.1|99106|98612.1|98562.1|22173
1669820400000|2022-11-30 15:00:00|98810.6|98760.6|99720.1|99695.1|99774.3|99749.3|98781.7|98731.7|23938
1669824000000|2022-11-30 16:00:00|99721.3|99696.3|99432.5|99407.5|99837.7|99803.9|99386.7|99345.4|22433
1669827600000|2022-11-30 17:00:00|99452.1|99402.1|99489.3|99464.3|99598.2|99564.4|99309.8|99273.2|20152
1669831200000|2022-11-30 18:00:00|99489.5|99464.5|98794.5|98744.5|99688.7|99548.2|98731|98681|22184
1669834800000|2022-11-30 19:00:00|98798.2|98748.2|98455.9|98405.9|98844.9|98794.9|98398.1|98357.4|23832
1669838400000|2022-11-30 20:00:00|98453.4|98403.4|98499.3|98449.3|98533|98483|98251.9|98201.9|22013
1669842000000|2022-11-30 21:00:00|98499.9|98449.9|98569.1|98371.6|98593.1|98543.1|98443.4|98326.5|12455
1669845600000|2022-11-30 22:00:00|98573.8|98373.8|98587.2|98387.2|98645.4|98471.5|98458.2|98332.5|4124
1669849200000|2022-11-30 23:00:00|98589.5|98389.5|98306.2|98256.2|98597.8|98398.2|98262.1|98161.1|10315
1669852800000|2022-12-01 00:00:00|98305.8|98255.8|98166.5|98116.5|98352.1|98270.2|98109.3|98059.3|17025
1669856400000|2022-12-01 01:00:00|98168.7|98118.7|98289.9|98239.9|98308.8|98258.8|98043.9|97993.9|18490
1669860000000|2022-12-01 02:00:00|98293|98243|98271.6|98221.6|98345.9|98295.9|98205.8|98155.8|16594
1669863600000|2022-12-01 03:00:00|98270.7|98220.7|98198.8|98148.8|98357|98284.5|98187.2|98137.2|15070
1669867200000|2022-12-01 04:00:00|98199|98149|98166.1|98116.1|98288.5|98224.3|98112.8|98062.8|12779
1669870800000|2022-12-01 05:00:00|98166|98116|98061.1|98011.1|98221.2|98133.1|98038.3|97988.3|16191
1669874400000|2022-12-01 06:00:00|98063.4|98013.4|97952.3|97902.3|98134.2|98060.7|97945.7|97895.7|14486
1669878000000|2022-12-01 07:00:00|97950.2|97900.2|98493.8|98443.8|98554|98504|97903.9|97863.5|19379
1669881600000|2022-12-01 08:00:00|98489.5|98439.5|98180.6|98130.6|98562.2|98493.4|98159.5|98077.6|21242
1669885200000|2022-12-01 09:00:00|98183.5|98133.5|98204.3|98154.3|98387|98348.8|98128.6|98067.5|19451
1669888800000|2022-12-01 10:00:00|98204.7|98154.7|98362.6|98337.6|98381.4|98356.4|98066.5|98016.5|17542
1669892400000|2022-12-01 11:00:00|98362.4|98337.4|98059.8|98034.8|98384.3|98349.6|98026.6|98001.6|16338
1669896000000|2022-12-01 12:00:00|98059.3|98034.3|98004.1|97979.1|98197.8|98158.3|97877.8|97852.8|18384
1669899600000|2022-12-01 13:00:00|98004.5|97979.5|97689.3|97664.3|98177.3|98137.3|97448.7|97398.7|22583
1669903200000|2022-12-01 14:00:00|97696|97671|97328.9|97278.9|97750.4|97725.4|97207.2|97182.2|22923
1669906800000|2022-12-01 15:00:00|97311.2|97261.2|97491.8|97466.8|97840.7|97800.5|97218.1|97138.5|24569
1669910400000|2022-12-01 16:00:00|97491.5|97466.5|97529|97504|97628.8|97598|97433.5|97385.6|24214
1669914000000|2022-12-01 17:00:00|97545.4|97495.4|97453.1|97403.1|97845.8|97811.2|97369.1|97320.4|22762
1669917600000|2022-12-01 18:00:00|97451.6|97401.6|97496.2|97446.2|97558.1|97509.8|97321.6|97273.2|21747
1669921200000|2022-12-01 19:00:00|97496.5|97446.5|97363.4|97313.4|97604.7|97555.4|97337|97297|21260
1669924800000|2022-12-01 20:00:00|97362.6|97312.6|97325.3|97300.3|97420.5|97382.6|97269.1|97219.2|17432
1669928400000|2022-12-01 21:00:00|97325.2|97300.2|97401.8|97201.8|97401.8|97314.4|97229|97170.1|10498
1669932000000|2022-12-01 22:00:00|97391.4|97191.4|97345.3|97145.3|97391.4|97191.4|97281.4|97092.7|2957
1669935600000|2022-12-01 23:00:00|97343|97143|97286.5|97119|97395.2|97199.4|97114.3|96983.7|9765
1669939200000|2022-12-02 00:00:00|97286.2|97118.8|97472.6|97422.6|97554.9|97443.6|97270|97108.3|14920
1669942800000|2022-12-02 01:00:00|97468.2|97418.2|97403.5|97353.5|97577.3|97493.7|97353.1|97248.2|21391
1669946400000|2022-12-02 02:00:00|97399.8|97349.8|97475.9|97350.1|97571.4|97471.9|97344.7|97251.1|22273
1669950000000|2022-12-02 03:00:00|97486.8|97350.4|97333.9|97283.9|97515|97413.2|97311|97214.5|21232
1669953600000|2022-12-02 04:00:00|97339.1|97289.1|97281.9|97231.9|97392.4|97307.5|97275|97209.2|17660
1669957200000|2022-12-02 05:00:00|97282|97232|97323.5|97273.5|97395|97336.9|97246.2|97172.6|19462
1669960800000|2022-12-02 06:00:00|97323|97273|97236.3|97186.3|97323|97273|97138.2|97088.2|18400
1669964400000|2022-12-02 07:00:00|97239.2|97189.2|97227.3|97177.3|97387.6|97354.3|97141.4|97097.9|19675
1669968000000|2022-12-02 08:00:00|97227.2|97177.2|97384.9|97334.9|97515.1|97466.5|97203.3|97152|20922
1669971600000|2022-12-02 09:00:00|97388|97338|97463|97413|97660.3|97635.3|97374|97303|19772
1669975200000|2022-12-02 10:00:00|97461.6|97411.6|97516.3|97491.3|97674.3|97649.3|97461.2|97389.2|17471
1669978800000|2022-12-02 11:00:00|97516.1|97491.1|97247.5|97222.5|97586.8|97561.8|97241.8|97216.8|16700
1669982400000|2022-12-02 12:00:00|97246.8|97221.8|97245.2|97220.2|97517.3|97486|97233.8|97208.8|18586
1669986000000|2022-12-02 13:00:00|97245.1|97220.1|98236.7|98186.7|98746.7|98643.8|97220.4|97099.5|16930
1669989600000|2022-12-02 14:00:00|98252.3|98202.3|98287.7|98262.7|98504.4|98454.4|98037.9|97987.9|15260
1669993200000|2022-12-02 15:00:00|98287.6|98262.6|98365.3|98340.3|98527.5|98502.5|98198.9|98160.3|14627
1669996800000|2022-12-02 16:00:00|98363.8|98338.8|97815.8|97790.8|98460|98435|97755|97721.2|14138
1670000400000|2022-12-02 17:00:00|97810.1|97785.1|97873.6|97848.6|97910.8|97863.4|97692.6|97655.7|13340
1670004000000|2022-12-02 18:00:00|97882.8|97832.8|98011.8|97986.8|98068.6|98043.6|97859|97818.2|12335
1670007600000|2022-12-02 19:00:00|98013.8|97988.8|97790.6|97765.6|98102.2|98066.3|97752.5|97714.1|12982
1670011200000|2022-12-02 20:00:00|97791.3|97766.3|97818|97768|97863.2|97815.2|97748.7|97672.4|12949
1670014800000|2022-12-02 21:00:00|97814.7|97764.7|97762.1|97712.1|97905.7|97795.4|97714.1|97618.3|10819
1670187600000|2022-12-04 21:00:00|97916.2|97691.2|97895.1|97670.1|97997.3|97772.3|97841.9|97616.9|163
1670191200000|2022-12-04 22:00:00|97620.9|97395.9|97619.8|97394.8|97620.9|97395.9|97619.8|97394.8|2
1670194800000|2022-12-04 23:00:00|97635.1|97410.1|97854.9|97629.9|98034|97809|97635.1|97410.1|3548
1670198400000|2022-12-05 00:00:00|97860.4|97635.4|97609.7|97559.7|97891.5|97666.5|97396.2|97226|10721
1670202000000|2022-12-05 01:00:00|97609.6|97559.6|97296|97246|97760.8|97586.8|97202.9|97092.9|12309
1670205600000|2022-12-05 02:00:00|97299.4|97249.4|97267.7|97217.7|97553.4|97391.2|97176.5|97115.7|11726
1670209200000|2022-12-05 03:00:00|97267.9|97217.9|97223.5|97173.5|97430.2|97279.4|97176.1|97033.6|10309
1670212800000|2022-12-05 04:00:00|97220.8|97170.8|97224.8|97174.8|97397.8|97240.2|97104.9|96942.6|10290
1670216400000|2022-12-05 05:00:00|97226|97176|97233.3|97183.3|97398.1|97300.8|97154.5|97056.4|10854
1670220000000|2022-12-05 06:00:00|97233|97183|97346.6|97296.6|97467.5|97376.7|97217.1|97122.4|12819
1670223600000|2022-12-05 07:00:00|97347.1|97297.1|97753|97728|97797.2|97748.9|97319.7|97269.7|12043
1670227200000|2022-12-05 08:00:00|97754.7|97729.7|97630.4|97580.4|97848.3|97800|97617.8|97575.8|12572
1670230800000|2022-12-05 09:00:00|97630.2|97580.2|97497.2|97447.2|97783.8|97758.8|97482.2|97437.9|12100
1670234400000|2022-12-05 10:00:00|97490.8|97440.8|97891|97866|97953.9|97928.9|97490.8|97440.8|11780
1670238000000|2022-12-05 11:00:00|97889.5|97864.5|97596.4|97571.4|98031.7|97998.4|97535.2|97510.2|11774
1670241600000|2022-12-05 12:00:00|97597.2|97572.2|97393.9|97368.9|97742.2|97715.7|97295.8|97270.8|11845
1670245200000|2022-12-05 13:00:00|97395.8|97370.8|97896.7|97871.7|97928.2|97896.6|97391.2|97366.2|13240
1670248800000|2022-12-05 14:00:00|97897.9|97872.9|98222.8|98172.8|98225.8|98175.8|97826.4|97626.4|13486
1670252400000|2022-12-05 15:00:00|98417.1|98288|98799.7|98774.7|98882.1|98846.6|98367.1|98288|14664
1670256000000|2022-12-05 16:00:00|98799.5|98774.5|99442.3|99392.3|99548.1|99498.1|98690.4|98607.4|14209
1670259600000|2022-12-05 17:00:00|99450|99400|99424.9|99399.9|99508.6|99468.1|99254.3|99229.3|12783
1670263200000|2022-12-05 18:00:00|99421.9|99396.9|99513.8|99463.8|99572.3|99522.3|99305.6|99269.6|11882
1670266800000|2022-12-05 19:00:00|99511.8|99461.8|99543.5|99518.5|99762.9|99712.9|99490.5|99453.6|12242
1670270400000|2022-12-05 20:00:00|99545.3|99520.3|99592.4|99567.4|99715.4|99665.4|99489.6|99439.9|11185
1670274000000|2022-12-05 21:00:00|99590|99565|99590|99390|99622.2|99579.5|99470.7|99369.3|7770
1670277600000|2022-12-05 22:00:00|99530.7|99330.7|99646.8|99446.8|99662.4|99462.4|99512.8|99312.8|2337
1670281200000|2022-12-05 23:00:00|99619.8|99419.8|99489.2|99439.2|99641.6|99503.7|99443.4|99358.6|8053
1670284800000|2022-12-06 00:00:00|99489.8|99439.8|99337.2|99287.2|99515.1|99439.8|99318.4|99268.3|10022
1670288400000|2022-12-06 01:00:00|99338.5|99288.5|99239.8|99189.8|99404.2|99354.2|99106.6|99056.6|12114
1670292000000|2022-12-06 02:00:00|99239.7|99189.7|99399.4|99349.4|99574.9|99457.8|99110.6|99060.6|13219
1670295600000|2022-12-06 03:00:00|99399.2|99349.2|99380.1|99330.1|99512.7|99401.1|99222.3|99142|12161
1670299200000|2022-12-06 04:00:00|99378.8|99328.8|99407.1|99357.1|99496.7|99363.6|99296.5|99221.1|9737
1670302800000|2022-12-06 05:00:00|99406.9|99356.9|99355.7|99305.7|99471.9|99421.9|99334|99284|10548
1670306400000|2022-12-06 06:00:00|99355.9|99305.9|99546.4|99377.9|99621.6|99499|99334.4|99284.4|11117
1670310000000|2022-12-06 07:00:00|99518.2|99360.2|99178.1|99153.1|99591.1|99534.9|99121.6|99085.2|11887
1670313600000|2022-12-06 08:00:00|99177.4|99152.4|99268.8|99218.8|99441.8|99331.1|98979.7|98954.7|13452
1670317200000|2022-12-06 09:00:00|99266.4|99216.4|99422.2|99372.2|99557.7|99527|99225.6|99190.4|12814
1670320800000|2022-12-06 10:00:00|99412.7|99387.7|99518.5|99493.5|99595.9|99570.9|99395|99349|11747
1670324400000|2022-12-06 11:00:00|99518.9|99493.9|99301.1|99276.1|99627.9|99602.9|99270.1|99245.1|11524
1670328000000|2022-12-06 12:00:00|99303.5|99278.5|99178|99153|99431.7|99406.7|99103.3|99078.3|11828
1670331600000|2022-12-06 13:00:00|99178.2|99153.2|99382.9|99357.9|99508.2|99483.2|99153.5|99128.5|12605
1670335200000|2022-12-06 14:00:00|99379.6|99354.6|99636.2|99611.2|99652.2|99627.2|99373.3|99348.3|16688
1670338800000|2022-12-06 15:00:00|99635.2|99610.2|99935.3|99910.3|100117.2|100092.2|99616.4|99570.3|23219
1670342400000|2022-12-06 16:00:00|99931.8|99906.8|100103.5|100053.5|100103.8|100075.3|99569.5|99369.5|22232
1670346000000|2022-12-06 17:00:00|100104.4|100054.4|100272.6|100247.6|100388.4|100299|100046.7|100010.9|19927
1670349600000|2022-12-06 18:00:00|100272.5|100247.5|100354.1|100329.1|100497.5|100469.3|100266.5|100186.1|17224
1670353200000|2022-12-06 19:00:00|100354.4|100329.4|100305.6|100105.6|100457|100416.9|100223.9|100105.6|19823
1670356800000|2022-12-06 20:00:00|100298.8|100098.8|100336.7|100286.7|100462.4|100325.2|100222.8|100022.8|17824
1670360400000|2022-12-06 21:00:00|100340.7|100290.7|100378.6|100178.6|100425.7|100319.4|100257.3|100057.3|8135
1670364000000|2022-12-06 22:00:00|100374.2|100174.2|100386.3|100186.3|100386.5|100186.5|100374.2|100174.2|6
1670367600000|2022-12-06 23:00:00|99975.6|99775.6|100167.3|100117.3|100257.1|100159.6|99969.1|99769.1|8356
1670371200000|2022-12-07 00:00:00|100167|100117|100227.9|100177.9|100335.1|100230.8|99677.6|99477.6|11517
1670374800000|2022-12-07 01:00:00|100227|100177|100118.3|100068.3|100463.8|100353|100088.6|99997.6|16833
1670378400000|2022-12-07 02:00:00|100117.9|100067.9|100233.1|100183.1|100250.9|100186.4|100074.7|99974.3|16766
1670382000000|2022-12-07 03:00:00|100233|100183|100224.5|100174.5|100374.2|100304.8|100193.6|100080.2|12911
1670385600000|2022-12-07 04:00:00|100224.6|100174.6|100217.7|100167.7|100336.3|100253.6|100191.1|100044.7|13072
1670389200000|2022-12-07 05:00:00|100216.4|100166.4|100217.8|100167.8|100277.2|100205.1|100088.5|99936.1|18877
1670392800000|2022-12-07 06:00:00|100216.2|100166.2|100586.5|100386.5|100590.6|100458.5|100190.6|100106.1|20932
1670396400000|2022-12-07 07:00:00|100585.1|100385.1|100346.4|100296.4|100615.6|100456.5|100219.9|100116.1|19217
1670400000000|2022-12-07 08:00:00|100334.2|100309.2|100450.5|100400.5|100714.1|100687.6|100318.3|100269.9|20480
1670403600000|2022-12-07 09:00:00|100450.4|100400.4|100685.1|100635.1|100795.6|100770.6|100450.4|100400.4|18180
1670407200000|2022-12-07 10:00:00|100684.9|100634.9|100549.4|100524.4|100732.7|100707.7|100491.7|100466.7|17127
1670410800000|2022-12-07 11:00:00|100549|100524|100563.5|100538.5|100647.7|100619.4|100466.7|100372.7|18228
1670414400000|2022-12-07 12:00:00|100563.6|100538.6|99942.3|99917.3|100670.1|100641.5|99865.2|99840.2|18532
1670418000000|2022-12-07 13:00:00|99942.8|99917.8|99777.5|99752.5|100060.9|100035.9|99701|99676|21474
1670421600000|2022-12-07 14:00:00|99776.1|99751.1|100110.5|100060.5|100143|100093|99694|99669|22924
1670425200000|2022-12-07 15:00:00|100115.7|100065.7|100093.2|100068.2|100478.7|100285.9|99894.9|99867|24971
1670428800000|2022-12-07 16:00:00|100091.3|100066.3|100221.5|100171.5|100505.1|100444.5|100072.7|100041.1|23057
1670432400000|2022-12-07 17:00:00|100220.8|100170.8|100051.5|100001.5|100308.8|100258.8|99995|99945|20714
1670436000000|2022-12-07 18:00:00|100051.9|100001.9|100127.8|100102.8|100164.1|100114.1|99861.6|99824.9|19610
1670439600000|2022-12-07 19:00:00|100128.9|100103.9|100122.3|100072.3|100269.4|100189.7|100058.7|100015.6|18601
1670443200000|2022-12-07 20:00:00|100122.5|100072.5|100172.8|100122.8|100291.6|100191.8|100062.8|100012.8|18528
1670446800000|2022-12-07 21:00:00|100172.3|100122.3|100328.6|100128.6|100461.7|100356.3|100122.8|100050|10954
1670450400000|2022-12-07 22:00:00|100333.6|100133.6|100259.5|100059.5|100347.8|100147.8|100237.1|100037.1|3164
1670454000000|2022-12-07 23:00:00|100240.5|100040.5|100264.1|100122.1|100351|100201.4|100201.8|100001.8|12171
1670457600000|2022-12-08 00:00:00|100263.9|100122|100369.9|100319.9|100379.7|100326.1|100196.5|100065.9|11665
1670461200000|2022-12-08 01:00:00|100370|100320|100297.7|100247.7|100457.5|100391.6|100261.5|100155.3|17829
1670464800000|2022-12-08 02:00:00|100297.3|100247.3|100354.3|100304.3|100413.6|100363.6|100257.3|100204.6|16648
1670468400000|2022-12-08 03:00:00|100354.8|100304.8|100249.4|100199.4|100445.3|100381|100208.8|100117.8|14925
1670472000000|2022-12-08 04:00:00|100249|100199|100311.5|100261.5|100422.8|100321.3|100245.3|100156.8|11450
1670475600000|2022-12-08 05:00:00|100325.7|100275.7|100315.6|100265.6|100455.3|100383.8|100235.5|100169.3|13502
1670479200000|2022-12-08 06:00:00|100313.5|100263.5|100140.7|100090.7|100336.8|100286.8|100076.9|100026.9|19341
1670482800000|2022-12-08 07:00:00|100140.3|100090.3|99924.1|99874.1|100183.3|100133.3|99860.5|99821.7|17771
1670486400000|2022-12-08 08:00:00|99924.7|99874.7|100072.5|100047.5|100206.3|100175.1|99916.4|99874.7|18812
1670490000000|2022-12-08 09:00:00|100072.6|100047.6|100366.2|100341.2|100429.1|100404.1|100065.1|100040.1|17070
1670493600000|2022-12-08 10:00:00|100366.5|100341.5|100067.9|100042.9|100391.8|100358.3|100066.9|100041.9|16188
1670497200000|2022-12-08 11:00:00|100067.5|100042.5|100101.2|100076.2|100330.6|100305.6|100048.3|100016|15722
1670500800000|2022-12-08 12:00:00|100104.4|100079.4|99836.6|99811.6|100198|100157.6|99830.9|99805.9|16744
1670504400000|2022-12-08 13:00:00|99838.5|99813.5|99678.7|99653.7|99891.3|99866.3|99430.6|99405.6|20493
1670508000000|2022-12-08 14:00:00|99690.4|99640.4|99743.4|99718.4|100076.8|100049.7|99560.6|99524.6|23136
1670511600000|2022-12-08 15:00:00|99745.4|99720.4|99766|99741|99875.4|99830.1|99543.7|99427.9|21981
1670515200000|2022-12-08 16:00:00|99767.7|99742.7|99693.4|99643.4|100026.6|99960|99580.4|99447.7|21684
1670518800000|2022-12-08 17:00:00|99693.6|99643.6|99751.1|99726.1|99859.7|99817.4|99636.4|99611.4|19070
1670522400000|2022-12-08 18:00:00|99750.8|99725.8|99590.9|99565.9|99825.9|99789.7|99522.9|99481.4|17663
1670526000000|2022-12-08 19:00:00|99591|99566|99612.7|99562.7|99759.5|99722.8|99535.1|99499.1|18529
1670529600000|2022-12-08 20:00:00|99615.6|99565.6|99672|99622|99719.9|99669.9|99603.4|99560.2|14106
1670533200000|2022-12-08 21:00:00|99670.1|99620.1|99774.2|99582.6|99820.7|99676.7|99628.8|99578.8|8469
1670536800000|2022-12-08 22:00:00|99780.1|99580.1|99693.9|99493.9|99814.5|99614.5|99665.6|99468.9|3154
1670540400000|2022-12-08 23:00:00|99721.2|99521.2|99729.5|99580.7|99764.9|99663.7|99614.1|99452.6|12787
1670544000000|2022-12-09 00:00:00|99729.6|99580.9|99673.7|99623.7|99788.2|99738.2|99670.6|99550.4|10491
1670547600000|2022-12-09 01:00:00|99673.9|99623.9|99363.8|99313.8|99706|99656|99292.8|99225.2|17078
1670551200000|2022-12-09 02:00:00|99363.6|99313.6|99411|99361|99608.5|99533.4|99352.8|99254.6|13541
1670554800000|2022-12-09 03:00:00|99411.8|99361.8|99406.1|99270|99479.7|99369.5|99309.3|99225.4|16950
1670558400000|2022-12-09 04:00:00|99366.5|99316.5|99392.3|99342.3|99482.9|99373.5|99330|99222.9|14897
1670562000000|2022-12-09 05:00:00|99391.5|99341.5|99407.6|99357.6|99469.5|99373.9|99301.8|99198.4|13608
1670565600000|2022-12-09 06:00:00|99407.8|99357.8|99528|99328|99573.5|99500|99403.7|99314.8|19889
1670569200000|2022-12-09 07:00:00|99523.8|99323.8|99639.9|99589.9|99687.6|99608.3|99448.6|99308|18631
1670572800000|2022-12-09 08:00:00|99643|99593|99883|99858|99897.3|99861|99601.8|99576.8|19021
1670576400000|2022-12-09 09:00:00|99883.1|99858.1|99767|99742|100018|99993|99736.2|99711.2|17695
1670580000000|2022-12-09 10:00:00|99761.5|99736.5|99840.1|99815.1|99920.7|99887.8|99668.5|99632.4|15370
1670583600000|2022-12-09 11:00:00|99840.2|99815.2|99730.4|99705.4|99917.9|99892.9|99702.2|99677.2|15694
1670587200000|2022-12-09 12:00:00|99729|99704|99737.2|99712.2|99853|99828|99607.7|99582.7|16330
1670590800000|2022-12-09 13:00:00|99737|99712|99834.1|99809.1|100435.1|100270.2|99668.2|99615.1|22391
1670594400000|2022-12-09 14:00:00|99833.6|99808.6|100040.4|99990.4|100070.6|100032.1|99741.4|99716.4|22770
1670598000000|2022-12-09 15:00:00|100047|99997|99806.9|99781.9|100171.8|100146.8|99792.9|99606.1|24113
1670601600000|2022-12-09 16:00:00|99806.8|99781.8|99618.6|99568.6|99902.6|99877.6|99538.8|99502.4|21830
1670605200000|2022-12-09 17:00:00|99618.8|99568.8|99731.8|99681.8|99844.2|99797.8|99571.4|99546.4|18405
1670608800000|2022-12-09 18:00:00|99731.9|99681.9|99766.6|99716.6|99888|99859.1|99711.2|99667.5|17492
1670612400000|2022-12-09 19:00:00|99766.3|99716.3|99758.5|99708.5|99826.8|99790|99716.7|99666.7|16429
1670616000000|2022-12-09 20:00:00|99762.4|99712.4|99907.2|99857.2|99956.2|99881.3|99718.2|99668.2|16656
1670619600000|2022-12-09 21:00:00|99906.8|99856.8|100051.1|99851.1|100150|100061|99899.8|99792|11943
1670792400000|2022-12-11 21:00:00|100077.3|99852.3|100097.2|99872.2|100231|100006|99986.2|99761.2|218
1670796000000|2022-12-11 22:00:00|100103.1|99878.1|100046.9|99846.9|100110.1|99937.5|99993.3|99786.6|1022
1670799600000|2022-12-11 23:00:00|100046.7|99846.7|100129.3|99929.3|100249.2|100049.2|100018.7|99818.7|5655
1670803200000|2022-12-12 00:00:00|99965.7|99765.7|100178.5|100032.6|100281.7|100176.5|99965.1|99765.1|19821
1670806800000|2022-12-12 01:00:00|100178.7|100032.7|100314.7|100189.7|100382|100271.4|100159.7|100004|17135
1670810400000|2022-12-12 02:00:00|100277.6|100227.6|100286.7|100236.7|100433.3|100305|100118.2|100020.4|13263
1670814000000|2022-12-12 03:00:00|100283.7|100233.7|100178.2|100128.2|100309.2|100233.7|100167.8|100082.4|12896
1670817600000|2022-12-12 04:00:00|100183.8|100133.8|100131|100081|100224.6|100139|100078.9|100021.9|10794
1670821200000|2022-12-12 05:00:00|100130.2|100080.2|100160.7|100110.7|100297.5|100215.7|100123.8|100015.5|13364
1670824800000|2022-12-12 06:00:00|100161.6|100111.6|100150.4|100100.4|100393.2|100242|100057.8|99988.2|16666
1670828400000|2022-12-12 07:00:00|100150.5|100100.5|100121.8|100096.8|100261.5|100192.2|99973|99937.6|19272
1670832000000|2022-12-12 08:00:00|100122.2|100097.2|100333.5|100308.5|100377.3|100332.8|100091.7|99984|19130
1670835600000|2022-12-12 09:00:00|100332.9|100307.9|100065.1|100040.1|100368.1|100338.9|100024|99824|17520
1670839200000|2022-12-12 10:00:00|100064.8|100039.8|99988.3|99963.3|100139.7|100093.5|99834.7|99647.3|14346
1670842800000|2022-12-12 11:00:00|100001.5|99951.5|99961|99936|100155.3|100130.3|99919.6|99893.9|15980
1670846400000|2022-12-12 12:00:00|99960.3|99935.3|100007.8|99982.8|100060.8|100022.8|99843.8|99818.8|15301
1670850000000|2022-12-12 13:00:00|100006.5|99981.5|99788.6|99763.6|100016.9|99991.9|99713.7|99671|17532
1670853600000|2022-12-12 14:00:00|99783.4|99758.4|99964.9|99939.9|100021|99996|99707.1|99507.1|21643
1670857200000|2022-12-12 15:00:00|99965.4|99940.4|100029.6|100004.6|100097.2|100061.1|99628.5|99450.5|22492
1670860800000|2022-12-12 16:00:00|100030.1|100005.1|99900.2|99875.2|100268.9|100132.4|99799.6|99642|23121
1670864400000|2022-12-12 17:00:00|99898.9|99873.9|99928.5|99878.5|100110|100005.4|99850.1|99803.2|20378
1670868000000|2022-12-12 18:00:00|99928|99878|100053.5|100003.5|100293.5|100152.5|99883.4|99803.2|21864
1670871600000|2022-12-12 19:00:00|100053.6|100003.6|100046.5|99996.5|100281.2|100169.1|99964.3|99911.6|18285
1670875200000|2022-12-12 20:00:00|100046.2|99996.2|99886|99836|100160.3|100021.5|99867.4|99727.8|17923
1670878800000|2022-12-12 21:00:00|99884.3|99834.3|100099.5|99899.5|100106.8|99908.3|99841|99726.8|12384
1670882400000|2022-12-12 22:00:00|100098.3|99898.3|100078.8|99878.8|100127|99927|100052.7|99852.7|2560
1670886000000|2022-12-12 23:00:00|100078|99878|99899.6|99772.5|100155|99955|99826.9|99717.6|7183
1670889600000|2022-12-13 00:00:00|99865|99815|99825|99775|100003.9|99899.2|99801.8|99717.1|12850
1670893200000|2022-12-13 01:00:00|99824.9|99774.9|99736.5|99686.5|99908.8|99827.4|99721.6|99671.2|16664
1670896800000|2022-12-13 02:00:00|99737.1|99687.1|99705.5|99655.5|99803.1|99722.5|99510.8|99389.5|16956
1670900400000|2022-12-13 03:00:00|99706.1|99656.1|99888.3|99838.3|99905.8|99855.8|99676.3|99585.8|18183
1670904000000|2022-12-13 04:00:00|99888.5|99838.5|99795.2|99745.2|99932.6|99868.7|99793.2|99743.2|13075
1670907600000|2022-12-13 05:00:00|99801.3|99751.3|99644|99594|99870.6|99782.2|99625.1|99541.2|16791
1670911200000|2022-12-13 06:00:00|99640.4|99590.4|99679.9|99629.9|99725.4|99663.8|99566.3|99516.3|17722
1670914800000|2022-12-13 07:00:00|99669.2|99619.2|99607.8|99557.8|99868.9|99671.5|99534.1|99489.2|18910
1670918400000|2022-12-13 08:00:00|99606.9|99556.9|99716.2|99666.2|99835.4|99797.3|99463.3|99431.6|19138
1670922000000|2022-12-13 09:00:00|99716.1|99666.1|99593.8|99543.8|100008|99808|99497|99472|18191
1670925600000|2022-12-13 10:00:00|99592.8|99542.8|99532.5|99507.5|100054.2|99854.2|99507.9|99474.4|18229
1670929200000|2022-12-13 11:00:00|99532.4|99507.4|99312|99287|99556.3|99525.5|99226.4|99201.4|15471
1670932800000|2022-12-13 12:00:00|99311.4|99286.4|99203.4|99178.4|99406.9|99368.3|99045.7|99020.7|17869
1670936400000|2022-12-13 13:00:00|99204.8|99179.8|97926.6|97876.6|99373.1|99323.8|97653|97603|24453
1670940000000|2022-12-13 14:00:00|97927.8|97877.8|97747.8|97697.8|97979.3|97929.3|97575.7|97525.7|26686
1670943600000|2022-12-13 15:00:00|97751.8|97701.8|97715.3|97665.3|97938|97888|97464.5|97414.5|26603
1670947200000|2022-12-13 16:00:00|97717.3|97667.3|97889.1|97839.1|97972.7|97913.4|97587.5|97546.4|26366
1670950800000|2022-12-13 17:00:00|97887.5|97837.5|98058.1|98008.1|98094.5|98044.5|97746.1|97696.1|24618
1670954400000|2022-12-13 18:00:00|98056.9|98006.9|97982.8|97932.8|98095.3|98045.3|97804.3|97754.3|21787
1670958000000|2022-12-13 19:00:00|97984.3|97934.3|97824.9|97774.9|97993|97937.1|97684.7|97634.7|22719
1670961600000|2022-12-13 20:00:00|97826.3|97776.3|97919.3|97869.3|97961.5|97889.8|97783.4|97716|20867
1670965200000|2022-12-13 21:00:00|97918|97868|97860.7|97660.7|97924|97868|97805.7|97654.9|9900
1670968800000|2022-12-13 22:00:00|97858|97658|97715.1|97515.1|97904.2|97704.2|97688.6|97488.6|948
1670972400000|2022-12-13 23:00:00|97728|97528|97824.7|97774.7|97931.4|97790.9|97659.5|97459.5|9830
1670976000000|2022-12-14 00:00:00|97827.8|97777.8|97829.7|97779.7|98130.8|98080.8|97727.8|97624.8|17740
1670979600000|2022-12-14 01:00:00|97829|97779|97848.7|97798.7|98000.7|97900.3|97785.1|97684.3|19075
1670983200000|2022-12-14 02:00:00|97848.9|97798.9|97969.1|97919.1|97986.2|97936.2|97810.4|97730.5|15507
1670986800000|2022-12-14 03:00:00|97968.9|97918.9|97987.3|97937.3|98019.4|97953.8|97892.7|97826.1|10983
1670990400000|2022-12-14 04:00:00|97987.8|97937.8|97967.9|97917.9|98097.4|97992.6|97958.1|97833.8|12328
1670994000000|2022-12-14 05:00:00|97968.1|97918.1|97961.9|97911.9|98022.1|97937.7|97884.5|97790.4|19139
1670997600000|2022-12-14 06:00:00|97961.7|97911.7|97729.1|97679.1|98004.6|97929.8|97669.7|97560.5|21780
1671001200000|2022-12-14 07:00:00|97730.4|97680.4|97737.2|97687.2|97869.6|97835.5|97668.2|97520.9|18773
1671004800000|2022-12-14 08:00:00|97737.3|97687.3|97675.3|97650.3|97864.1|97825.5|97569.1|97530.7|21104
1671008400000|2022-12-14 09:00:00|97677.7|97652.7|97425.9|97400.9|97718.3|97693.3|97403.3|97378.3|18364
1671012000000|2022-12-14 10:00:00|97425.7|97400.7|97363.2|97338.2|97505.7|97480.7|97264.8|97239.8|17218
1671015600000|2022-12-14 11:00:00|97364.2|97339.2|97378|97353|97501.4|97476.4|97315.2|97290.2|16431
1671019200000|2022-12-14 12:00:00|97377|97352|97436.6|97411.6|97539.1|97514.1|97371.5|97346.5|15996
1671022800000|2022-12-14 13:00:00|97436.7|97411.7|97458.7|97408.7|97593.4|97502.9|97221.3|97196.3|20185
1671026400000|2022-12-14 14:00:00|97457.6|97407.6|97471.2|97446.2|97604.8|97518.3|97344.2|97319.2|21589
1671030000000|2022-12-14 15:00:00|97469.9|97444.9|97570.7|97545.7|97579.2|97554.2|97404.5|97223.3|20926
1671033600000|2022-12-14 16:00:00|97571.5|97546.5|97523|97498|97592.9|97567.9|97406.6|97339|20893
1671037200000|2022-12-14 17:00:00|97524|97499|97576.4|97526.4|97609.7|97571.5|97425.5|97400.5|18226
1671040800000|2022-12-14 18:00:00|97576.5|97526.5|97384.8|97184.8|97577.7|97536.7|97250|97165.8|19079
1671044400000|2022-12-14 19:00:00|97383.7|97183.7|97574.8|97374.8|98258.2|98061|97379|97179|26829
1671048000000|2022-12-14 20:00:00|97573.5|97373.5|97422.5|97372.5|97989.3|97789.3|97059.6|96859.6|25575
1671051600000|2022-12-14 21:00:00|97419.1|97369.1|97246.7|97046.7|97537|97386.1|97157|97031.1|11115
1671055200000|2022-12-14 22:00:00|97251.7|97051.7|97295.5|97144.3|97318.5|97190.5|97194.3|97015.3|2106
1671058800000|2022-12-14 23:00:00|97295|97143.9|97264|97214|97611.6|97411.6|97209.2|97105.7|7473
1671062400000|2022-12-15 00:00:00|97263.7|97213.7|97294.9|97244.9|97434.7|97334.9|97258.6|97185.3|15458
1671066000000|2022-12-15 01:00:00|97295|97245|97667.2|97617.2|97763|97679.7|97285.5|97235.5|19983
1671069600000|2022-12-15 02:00:00|97664.4|97614.4|97744.4|97694.4|97867.7|97787.9|97623.1|97537|18207
1671073200000|2022-12-15 03:00:00|97743.4|97693.4|97602.2|97552.2|97845.2|97746.1|97589.6|97522|16867
1671076800000|2022-12-15 04:00:00|97602.1|97552.1|97751.9|97701.9|97827.6|97732.3|97593.5|97543.5|16559
1671080400000|2022-12-15 05:00:00|97751.7|97701.7|97701.9|97651.9|97885|97793.3|97684.7|97585|16324
1671084000000|2022-12-15 06:00:00|97701.6|97651.6|97687.2|97637.2|97734|97684|97616.7|97570.8|19283
1671087600000|2022-12-15 07:00:00|97687.9|97637.9|97889.1|97864.1|97947.8|97909.4|97671.8|97589.4|16727
1671091200000|2022-12-15 08:00:00|97888.7|97863.7|98432|98294.4|98453|98391.6|97820.1|97795.1|20564
1671094800000|2022-12-15 09:00:00|98437.3|98294|98100.9|98075.9|98469.9|98437.7|98026.3|98001.3|18010
1671098400000|2022-12-15 10:00:00|98101.2|98076.2|98125.7|98100.7|98292|98267|98026.1|97988.8|16664
1671102000000|2022-12-15 11:00:00|98125.6|98100.6|97795.4|97770.4|98143|98118|97751.7|97726.7|16848
1671105600000|2022-12-15 12:00:00|97794.1|97769.1|97937.5|97912.5|98141.6|98100.8|97794.1|97769.1|17358
1671109200000|2022-12-15 13:00:00|97937.4|97912.4|97840.1|97815.1|98059.4|98032.8|97654.8|97620.6|22080
1671112800000|2022-12-15 14:00:00|97839.4|97814.4|97783.3|97758.3|97896.7|97852.6|97325.4|97216.5|24519
1671116400000|2022-12-15 15:00:00|97783.7|97758.7|98393.4|98368.4|98769.7|98731.2|97743.1|97704.1|24015
1671120000000|2022-12-15 16:00:00|98396.2|98371.2|98554.7|98504.7|98700.2|98612.9|98312.7|98240|23475
1671123600000|2022-12-15 17:00:00|98552.5|98502.5|98936.4|98886.4|98961.6|98920.8|98510.6|98349.9|21709
1671127200000|2022-12-15 18:00:00|98936.9|98886.9|98710.3|98660.3|99038|98988|98674.6|98561.8|18380
1671130800000|2022-12-15 19:00:00|98708.9|98658.9|98649.2|98599.2|98817.7|98767.7|98573.4|98435.8|19860
1671134400000|2022-12-15 20:00:00|98648.1|98598.1|98709|98659|98748.2|98698.2|98555.8|98379.4|16573
1671138000000|2022-12-15 21:00:00|98709.6|98659.6|98773.8|98573.8|98841.9|98740.2|98654.5|98465.6|10190
1671141600000|2022-12-15 22:00:00|98717.7|98517.7|98674.5|98474.5|98760.3|98560.3|98596.9|98396.9|1045
1671145200000|2022-12-15 23:00:00|98672.7|98472.7|98649.9|98494|98800.1|98642.3|98548.5|98348.5|7566
1671148800000|2022-12-16 00:00:00|98651.6|98490.6|98579.2|98529.2|98702.4|98576.1|98499.9|98379.5|17520
1671152400000|2022-12-16 01:00:00|98579.3|98529.3|98443.8|98393.8|98592|98529.3|98376.6|98305.9|18388
1671156000000|2022-12-16 02:00:00|98442.9|98392.9|98274|98224|98455.2|98405.2|98124.8|98028.5|17062
1671159600000|2022-12-16 03:00:00|98274.4|98224.4|98356.8|98306.8|98383.6|98333.6|98264.6|98169.2|13051
1671163200000|2022-12-16 04:00:00|98356.6|98306.6|98404.6|98354.6|98426.2|98376.2|98322.5|98272.5|10220
1671166800000|2022-12-16 05:00:00|98404.7|98354.7|98378.1|98328.1|98492.9|98402|98348.8|98247.1|13482
1671170400000|2022-12-16 06:00:00|98379.2|98329.2|98303.9|98253.9|98406.6|98356.6|98258.1|98208.1|14461
1671174000000|2022-12-16 07:00:00|98304.1|98254.1|98836.8|98811.8|98856|98821|98272.1|98223.5|19424
1671177600000|2022-12-16 08:00:00|98835.4|98810.4|98532|98482|98835.4|98810.4|98456.3|98383.7|19977
1671181200000|2022-12-16 09:00:00|98527.7|98477.7|99118.7|99068.7|99194.4|99106.1|98519.4|98417.4|20547
1671184800000|2022-12-16 10:00:00|99119.1|99069.1|98825.4|98800.4|99150.8|99108.9|98760.8|98713.9|18763
1671188400000|2022-12-16 11:00:00|98827.1|98802.1|98630.9|98605.9|98880.1|98855.1|98582|98555.3|16741
1671192000000|2022-12-16 12:00:00|98631.4|98606.4|98600.9|98575.9|98799.8|98765.5|98593.5|98568.5|16881
1671195600000|2022-12-16 13:00:00|98602.1|98577.1|98641.6|98616.6|98850|98789|98590.3|98565.3|19886
1671199200000|2022-12-16 14:00:00|98640.4|98615.4|98603.7|98553.7|98987.9|98947.1|98487|98382.6|23847
1671202800000|2022-12-16 15:00:00|98602.2|98552.2|99108.5|99058.5|99191.1|99149.3|98595.9|98545.9|23855
1671206400000|2022-12-16 16:00:00|99106.1|99056.1|99069.9|99019.9|99215.5|99118.8|98991.2|98912.3|24019
1671210000000|2022-12-16 17:00:00|99070.3|99020.3|99074|99024|99115.8|99065.8|98881|98801.8|22170
1671213600000|2022-12-16 18:00:00|99073.6|99023.6|98885.5|98860.5|99094.3|99056.8|98849|98811.4|18828
1671217200000|2022-12-16 19:00:00|98885.8|98860.8|99003.2|98953.2|99067.5|99017.5|98880.2|98836.5|14484
1671220800000|2022-12-16 20:00:00|99003.3|98953.3|98935.1|98885.1|99046.7|98996.7|98845.3|98771.5|19739
1671224400000|2022-12-16 21:00:00|98935.2|98885.2|99006.7|98956.7|99112.1|98981.7|98894.3|98841|11447
1671397200000|2022-12-18 21:00:00|99051.5|98831.5|99051.5|98831.5|99051.5|98831.5|99051.5|98831.5|1
1671400800000|2022-12-18 22:00:00|99041.5|98841.5|99177.5|98977.5|99177.5|98977.5|99041.5|98841.5|9
1671408000000|2022-12-19 00:00:00|98960|98760|98730.2|98680.2|98988.7|98788.7|98726.6|98605.5|12660
1671411600000|2022-12-19 01:00:00|98730.7|98680.7|98495.6|98445.6|98909|98715.7|98490.1|98440.1|20320
1671415200000|2022-12-19 02:00:00|98495.7|98445.7|98659.1|98609.1|98831.2|98637.4|98413.5|98338.8|20558
1671418800000|2022-12-19 03:00:00|98658.7|98608.7|98673.8|98623.8|98781.9|98710.2|98625.3|98528.2|16605
1671422400000|2022-12-19 04:00:00|98678.3|98628.3|98709.1|98659.1|98797.6|98693.4|98656.2|98586.9|8941
1671426000000|2022-12-19 05:00:00|98714.1|98664.1|98738.7|98688.7|98875.9|98742.3|98688|98592.4|15885
1671429600000|2022-12-19 06:00:00|98738.5|98688.5|98782.7|98650.6|98854.5|98744.7|98659.6|98530.5|21458
1671433200000|2022-12-19 07:00:00|98780.3|98647.4|98809.4|98784.4|98843.7|98811.7|98585.5|98543.3|16474
1671436800000|2022-12-19 08:00:00|98809.7|98784.7|98288|98238|98812.7|98787.7|98258.6|98221.3|16791
1671440400000|2022-12-19 09:00:00|98285.4|98235.4|98663.8|98638.8|98672.2|98647.2|98167|98142|17197
1671444000000|2022-12-19 10:00:00|98656.9|98631.9|98813.3|98788.3|98827.6|98788.3|98496.6|98471.6|14889
1671447600000|2022-12-19 11:00:00|98812.9|98787.9|99045.9|99020.9|99061|99036|98782.6|98757.6|14553
1671451200000|2022-12-19 12:00:00|99045.8|99020.8|99007.2|98982.2|99078.2|99053.2|98905.1|98880.1|14620
1671454800000|2022-12-19 13:00:00|99007.9|98982.9|99044.2|99019.2|99158.7|99133.7|99000.6|98975.6|15363
1671458400000|2022-12-19 14:00:00|99044.6|99019.6|99082.1|99057.1|99143.4|99118.4|98979.8|98954.8|18456
1671462000000|2022-12-19 15:00:00|99083.4|99058.4|99404.8|99379.8|99503.3|99478.3|98959.6|98934.6|18400
1671465600000|2022-12-19 16:00:00|99406.9|99381.9|98927.8|98902.8|99470|99445|98872.6|98822.6|19713
1671469200000|2022-12-19 17:00:00|98927.4|98902.4|98876.7|98826.7|98973|98933.5|98788.7|98746.5|17763
1671472800000|2022-12-19 18:00:00|98876.8|98826.8|99046.4|99021.4|99059|99034|98868.4|98818.4|15104
1671476400000|2022-12-19 19:00:00|99046.2|99021.2|99189|99139|99245.2|99219.2|99011|98977.9|16546
1671480000000|2022-12-19 20:00:00|99188.9|99138.9|99077.7|99052.7|99255.1|99222.3|99073.5|99002.9|15289
1671483600000|2022-12-19 21:00:00|99077.4|99052.4|99144.4|98947.2|99196.5|99132.4|99014.6|98814.6|9850
1671487200000|2022-12-19 22:00:00|99095.8|98895.8|99046|98846|99095.8|98895.8|98972|98772|2513
1671490800000|2022-12-19 23:00:00|99043.8|98843.8|99028.9|98978.9|99140.6|99003.1|98928.5|98783.5|8162
1671494400000|2022-12-20 00:00:00|99085.8|98902.7|99176.2|99126.2|99217.8|99153.7|99027.3|98890.9|15725
1671498000000|2022-12-20 01:00:00|99171.6|99121.6|99062.7|99012.7|99180.1|99130.1|99044.3|98994.3|18279
1671501600000|2022-12-20 02:00:00|99062.8|99012.8|99058.3|98926.6|99175.4|99084.8|98980.3|98866.9|18399
1671505200000|2022-12-20 03:00:00|99062.8|98916.7|99349.2|99299.2|99404.3|99352|98587.8|98462.3|25806
1671508800000|2022-12-20 04:00:00|99349.6|99299.6|99304.6|99254.6|99410.7|99323.5|99217.3|99124.8|23541
1671512400000|2022-12-20 05:00:00|99301|99251|99568.2|99518.2|99699.4|99586.1|99242.3|99176.1|22423
1671516000000|2022-12-20 06:00:00|99567.2|99517.2|99333.5|99283.5|99604|99554|99283.2|99201|22047
1671519600000|2022-12-20 07:00:00|99337|99287|99312.2|99262.2|99361|99311|99147|99097|21915
1671523200000|2022-12-20 08:00:00|99306.9|99256.9|98781|98731|99336.4|99286.4|98741.3|98691.3|21412
1671526800000|2022-12-20 09:00:00|98784.2|98734.2|98625.4|98575.4|98974.8|98930.5|98606.1|98556.1|20547
1671530400000|2022-12-20 10:00:00|98633.7|98583.7|98632.3|98607.3|98805.7|98771.8|98530|98505|17252
1671534000000|2022-12-20 11:00:00|98632.2|98607.2|98519.4|98494.4|98708|98679.5|98445.5|98420.5|16892
1671537600000|2022-12-20 12:00:00|98516.8|98491.8|99029|99004|99072.4|99047.4|98510.5|98485.5|17812
1671541200000|2022-12-20 13:00:00|99027.9|99002.9|99008|98983|99234.6|99203.5|98943.7|98813.5|19495
1671544800000|2022-12-20 14:00:00|99007.9|98982.9|98883|98858|99321.2|99296.2|98872.1|98847.1|20857
1671548400000|2022-12-20 15:00:00|98883.3|98858.3|98902|98877|98989.4|98946.9|98714.9|98672.5|21266
1671552000000|2022-12-20 16:00:00|98902.2|98877.2|98954|98929|99241.1|99164|98896.1|98871.1|20912
1671555600000|2022-12-20 17:00:00|98953.4|98928.4|99102.8|99052.8|99253.2|99207.9|98914.5|98873|20903
1671559200000|2022-12-20 18:00:00|99102.7|99052.7|99047.3|99022.3|99150.5|99107.5|98944.1|98894.1|17336
1671562800000|2022-12-20 19:00:00|99046.8|99021.8|98950.3|98925.3|99135.6|99085.6|98932.8|98904.5|16113
1671566400000|2022-12-20 20:00:00|98963|98913|99013.5|98963.5|99081.5|99043.5|98928.1|98845.8|16674
1671570000000|2022-12-20 21:00:00|99015.6|98965.6|98847.3|98647.3|99147.6|98972.7|98092.2|98042.2|10575
1671573600000|2022-12-20 22:00:00|98849.3|98649.3|98843.3|98643.3|98868.8|98668.8|98721.6|98521.6|617
1671577200000|2022-12-20 23:00:00|98847.8|98647.8|98747.2|98697.2|99028.6|98828.6|98714.4|98617.3|7370
1671580800000|2022-12-21 00:00:00|98746.2|98696.2|98821.5|98771.5|98876.1|98804.1|98711.5|98634.1|16425
1671584400000|2022-12-21 01:00:00|98820.9|98770.9|98794.4|98744.4|98931.2|98838.7|98633.5|98552.8|22449
1671588000000|2022-12-21 02:00:00|98794.5|98744.5|98897.7|98847.7|98948.9|98859|98735|98593.4|22065
1671591600000|2022-12-21 03:00:00|98903.3|98853.3|98880.5|98830.5|98990.7|98892.2|98839.7|98758.6|20702
1671595200000|2022-12-21 04:00:00|98880.4|98830.4|98933.8|98883.8|99016.8|98932.4|98869.8|98812.8|14017
1671598800000|2022-12-21 05:00:00|98934.9|98884.9|98856.6|98806.6|98978.6|98904.8|98854.8|98776.6|12611
1671602400000|2022-12-21 06:00:00|98859.5|98809.5|99020.4|98970.4|99223.3|99023.3|98850.9|98754.7|15228
1671606000000|2022-12-21 07:00:00|99020.6|98970.6|98714.9|98664.9|99067.5|99020.8|98653|98603|15698
1671609600000|2022-12-21 08:00:00|98700.7|98650.7|98679.7|98629.7|98913.6|98888.6|98605|98579.3|16413
1671613200000|2022-12-21 09:00:00|98679.2|98629.2|98638|98613|98790.6|98765.6|98616.3|98591.3|15640
1671616800000|2022-12-21 10:00:00|98637.9|98612.9|98470.6|98445.6|98679|98629|98273.2|98248.2|16165
1671620400000|2022-12-21 11:00:00|98470.7|98445.7|98374.9|98349.9|98537.8|98504.4|98235.5|98210.5|15310
1671624000000|2022-12-21 12:00:00|98373.6|98348.6|98116|98091|98373.6|98348.6|98091.5|98066.5|15377
1671627600000|2022-12-21 13:00:00|98115.6|98090.6|98057.9|98032.9|98165.4|98140.4|97866.6|97841.6|18158
1671631200000|2022-12-21 14:00:00|98058.7|98033.7|98680.5|98480.5|98680.5|98505.8|98058.7|98031.6|19654
1671634800000|2022-12-21 15:00:00|98655.1|98461.5|98409.7|98384.7|98729.5|98567.7|98217.8|98192.8|19086
1671638400000|2022-12-21 16:00:00|98409.6|98384.6|98638.5|98588.5|98681.9|98631.9|98350.3|98241.6|20220
1671642000000|2022-12-21 17:00:00|98632.8|98582.8|98417.9|98392.9|98703.4|98653.4|98292.2|98092.2|17874
1671645600000|2022-12-21 18:00:00|98418.4|98393.4|98363.9|98313.9|98600.8|98554.9|98269.4|98069.4|18309
1671649200000|2022-12-21 19:00:00|98364.1|98314.1|98318.6|98268.6|98409.9|98370|98172.1|98128.6|19108
1671652800000|2022-12-21 20:00:00|98318.8|98268.8|98353.1|98303.1|98378.3|98330.4|98247.6|98187|16434
1671656400000|2022-12-21 21:00:00|98352.9|98302.9|98477.6|98313.5|98495.2|98371.4|98334.8|98273.4|8364
1671660000000|2022-12-21 22:00:00|98492.1|98297.5|98514.9|98314.9|98581.3|98381.3|98466.9|98266.9|2216
1671663600000|2022-12-21 23:00:00|98517.8|98317.8|98476.9|98276.9|98551.6|98360.9|98341.8|98215.5|6866
1671667200000|2022-12-22 00:00:00|98467.7|98267.7|98185.7|98135.7|98669.4|98469.4|98145.2|98083.3|13502
1671670800000|2022-12-22 01:00:00|98187.5|98137.5|98131.1|98081.1|98321.5|98209.9|98071.8|98019.5|17991
1671674400000|2022-12-22 02:00:00|98131|98081|98181.1|98131.1|98349.3|98196.2|98110.2|98060.2|14660
1671678000000|2022-12-22 03:00:00|98181.6|98131.6|98011.7|97961.7|98181.6|98131.6|97994.6|97944.6|10266
1671681600000|2022-12-22 04:00:00|98012.1|97962.1|97994.6|97944.6|98088.3|98038.3|97978.4|97928.4|9377
1671685200000|2022-12-22 05:00:00|97997.7|97947.7|98005.2|97955.2|98034.4|97984.4|97966.3|97916.3|9495
1671688800000|2022-12-22 06:00:00|98005.3|97955.3|98017.4|97967.4|98099.3|98016.8|97925.2|97875.2|13870
1671692400000|2022-12-22 07:00:00|98017.8|97967.8|97878.9|97853.9|98115.4|98090.4|97845.1|97809|14174
1671696000000|2022-12-22 08:00:00|97884.9|97859.9|97812.1|97762.1|97926.4|97881.3|97638.1|97609.4|17973
1671699600000|2022-12-22 09:00:00|97811.1|97761.1|97553.3|97528.3|97842|97817|97477.7|97452.7|15426
1671703200000|2022-12-22 10:00:00|97553.2|97528.2|97743.4|97718.4|97811.8|97786.8|97531.7|97506.7|14336
1671706800000|2022-12-22 11:00:00|97742.5|97717.5|97919.1|97894.1|97952.5|97927.5|97723.4|97698.4|13983
1671710400000|2022-12-22 12:00:00|97919|97894|97784.2|97759.2|97953|97928|97716.6|97691.6|14771
1671714000000|2022-12-22 13:00:00|97785.1|97760.1|98262.2|98237.2|98374.6|98349.6|97770.8|97745.8|18812
1671717600000|2022-12-22 14:00:00|98262.1|98237.1|98423.4|98398.4|98924.2|98724.2|98207.3|98130.1|20703
1671721200000|2022-12-22 15:00:00|98419.7|98394.7|98699.1|98649.1|98753.4|98728.4|98381.5|98181.5|20456
1671724800000|2022-12-22 16:00:00|98707.6|98657.6|98811.6|98761.6|98882.6|98843.1|98644.7|98610.8|20394
1671728400000|2022-12-22 17:00:00|98811.1|98761.1|98937.7|98887.7|98950.8|98917.3|98801.8|98752.8|15259
1671732000000|2022-12-22 18:00:00|98926.5|98901.5|99009.1|98959.1|99054.9|99025.8|98914.2|98887.9|18840
1671735600000|2022-12-22 19:00:00|99008.9|98958.9|98823.8|98798.8|99020.3|98989.6|98777.9|98752.9|18238
1671739200000|2022-12-22 20:00:00|98825.4|98800.4|98741.5|98691.5|98847.7|98822.7|98607.6|98567.8|16995
1671742800000|2022-12-22 21:00:00|98740.7|98690.7|98846.7|98646.7|98885.6|98800.3|98704.2|98615.4|9006
1671746400000|2022-12-22 22:00:00|98857.7|98657.7|98958.4|98758.4|99006.7|98806.7|98854|98654|560
1671750000000|2022-12-22 23:00:00|98944.2|98744.2|98850.1|98650.1|98956.9|98767.8|98773.9|98615.6|6625
1671753600000|2022-12-23 00:00:00|98849.9|98649.9|98916|98866|99078.6|98969.2|98743.2|98578.7|10178
1671757200000|2022-12-23 01:00:00|98915.9|98865.9|98665.4|98615.4|99084.7|98995.8|98657.5|98578.2|14073
1671760800000|2022-12-23 02:00:00|98665.7|98615.7|98662.5|98612.5|98754.5|98651.2|98551.8|98501.8|18571
1671764400000|2022-12-23 03:00:00|98663.6|98613.6|98699.8|98649.8|98718.5|98662.6|98567|98495.4|14112
1671768000000|2022-12-23 04:00:00|98699.7|98649.7|98694.4|98644.4|98791.2|98666|98609.3|98529.7|12521
1671771600000|2022-12-23 05:00:00|98695.1|98645.1|98648.9|98598.9|98812.9|98671.6|98594.8|98495.8|11053
1671775200000|2022-12-23 06:00:00|98648.8|98598.8|98635.5|98585.5|98686.1|98636.1|98583.5|98533.5|14049
1671778800000|2022-12-23 07:00:00|98634.9|98584.9|98504.2|98479.2|98646.2|98607.9|98275.6|98238.8|14102
1671782400000|2022-12-23 08:00:00|98495.5|98470.5|98618.9|98593.9|98869.4|98844.4|98376.7|98344.6|17207
1671786000000|2022-12-23 09:00:00|98619.2|98594.2|98599.2|98574.2|98748.1|98723.1|98571.9|98546.9|15744
1671789600000|2022-12-23 10:00:00|98599.1|98574.1|98312.5|98287.5|98622.1|98592.1|98226.7|98201.7|14644
1671793200000|2022-12-23 11:00:00|98312.4|98287.4|98630.6|98605.6|98681.1|98656.1|98277.1|98252.1|13204
1671796800000|2022-12-23 12:00:00|98630|98605|98473|98448|98756|98726.9|98437.7|98412.7|14934
1671800400000|2022-12-23 13:00:00|98474.3|98449.3|98597|98547|98713.6|98643.4|98279.9|98173.2|20621
1671804000000|2022-12-23 14:00:00|98598.4|98548.4|99120.5|98982.6|99205.2|99164|98525|98489|21682
1671807600000|2022-12-23 15:00:00|99128.7|98987|98859.3|98834.3|99128.7|99064.2|98564.3|98530.6|21520
1671811200000|2022-12-23 16:00:00|98856.3|98831.3|98744.3|98694.3|98925.8|98884.4|98704.5|98623.2|19823
1671814800000|2022-12-23 17:00:00|98742.4|98692.4|98623.3|98598.3|98755.7|98710.9|98525.3|98483.5|15330
1671818400000|2022-12-23 18:00:00|98622.9|98597.9|98812.6|98762.6|98842|98792|98622.5|98573.6|14358
1671822000000|2022-12-23 19:00:00|98814.7|98764.7|98711.5|98661.5|98883.3|98844.2|98668.8|98632.2|14971
1671825600000|2022-12-23 20:00:00|98711.7|98661.7|98776.6|98726.6|98855.3|98807.5|98686.3|98648.5|13935
1671829200000|2022-12-23 21:00:00|98775.9|98725.9|98801.5|98751.5|98906.7|98811.9|98746.7|98680|6427
1672088400000|2022-12-26 21:00:00|98622.4|98397.4|98574|98349|98635.8|98410.8|98548.3|98323.3|1385
1672092000000|2022-12-26 22:00:00|98468|98243|98524.6|98324.6|98575.7|98350.7|98394|98174|1268
1672095600000|2022-12-26 23:00:00|98523.1|98323.1|98494|98294|98631.3|98431.3|98417.9|98217.9|5263
1672099200000|2022-12-27 00:00:00|98494.1|98294.1|98486.8|98295.1|98565.4|98407|98308|98185|9869
1672102800000|2022-12-27 01:00:00|98492.1|98292.1|98219.6|98169.6|98519.3|98331.5|98208.1|98140.8|10493
1672106400000|2022-12-27 02:00:00|98220|98170|98297.5|98247.5|98371|98282.8|98143.4|98057.8|7499
1672110000000|2022-12-27 03:00:00|98297.4|98247.4|98540.6|98370.4|98587.2|98447.8|98296.8|98216.7|10779
1672113600000|2022-12-27 04:00:00|98540.9|98371.1|98479.7|98306.6|98566.5|98430.2|98412|98282|11647
1672117200000|2022-12-27 05:00:00|98480.1|98297.9|98348.3|98173.2|98515.6|98369.5|98266|98143.8|22016
1672120800000|2022-12-27 06:00:00|98347.6|98162.7|98250.2|98200.2|98409.8|98305.4|98203|98112.2|17464
1672124400000|2022-12-27 07:00:00|98249.5|98199.5|98389.8|98364.8|98427.8|98400.9|98197.6|98111.9|11746
1672128000000|2022-12-27 08:00:00|98388|98363|98249.5|98224.5|98430.5|98405.5|98206.4|98175.9|16667
1672131600000|2022-12-27 09:00:00|98249.6|98224.6|98119.1|98094.1|98273.9|98248.9|98108.3|98083.3|13964
1672135200000|2022-12-27 10:00:00|98119.8|98094.8|98031.9|98006.9|98216.7|98187.7|97959.5|97927.2|12534
1672138800000|2022-12-27 11:00:00|98033|98008|98457.3|98432.3|98471.6|98446.6|98009.6|97984.6|12134
1672142400000|2022-12-27 12:00:00|98458.1|98433.1|98649.9|98624.9|98679.6|98641|98388.1|98361.1|14412
1672146000000|2022-12-27 13:00:00|98642.8|98617.8|98529.5|98479.5|98803.9|98753.9|98427.6|98402.6|17991
1672149600000|2022-12-27 14:00:00|98529|98479|98328.4|98303.4|98748.3|98723.3|98280.8|98255.8|19774
1672153200000|2022-12-27 15:00:00|98328|98303|98110.3|98085.3|98337|98312|97998.9|97972.1|19894
1672156800000|2022-12-27 16:00:00|98111.4|98086.4|98163.9|98113.9|98200|98166.6|98039.4|97989.4|19740
1672160400000|2022-12-27 17:00:00|98165|98115|98270.6|98220.6|98319.4|98277.8|98141.5|98094|17002
1672164000000|2022-12-27 18:00:00|98270.9|98220.9|98196|98146|98299.2|98240.5|98155.5|98089.8|13992
1672167600000|2022-12-27 19:00:00|98195.6|98145.6|98329.9|98279.9|98395|98345|98115.5|98065.5|13642
1672171200000|2022-12-27 20:00:00|98330.4|98280.4|98259.7|98209.7|98354.4|98290.3|98252.5|98156.4|13974
1672174800000|2022-12-27 21:00:00|98259.1|98209.1|98330.8|98130.8|98351.5|98209.1|98154.7|98075.3|8725
1672178400000|2022-12-27 22:00:00|98327.7|98127.7|98282.7|98082.7|98369.8|98169.8|98226.1|98026.1|836
1672182000000|2022-12-27 23:00:00|98282.3|98082.3|98362.2|98176.1|98444.4|98249.5|98219.1|98019.1|6006
1672185600000|2022-12-28 00:00:00|98355.5|98183.3|98383.7|98333.7|98484.2|98365.9|98245.9|98100.6|11662
1672189200000|2022-12-28 01:00:00|98383.3|98333.3|98331.2|98195.8|98448.3|98356.4|98251|98139.5|14512
1672192800000|2022-12-28 02:00:00|98329.3|98200.7|98364.7|98314.7|98408.4|98330.4|98284.5|98189.9|13630
1672196400000|2022-12-28 03:00:00|98362.5|98312.5|98374.9|98324.9|98436.4|98366.5|98282.4|98186.5|11575
1672200000000|2022-12-28 04:00:00|98381.6|98331.6|98357.4|98307.4|98462|98375.8|98302.7|98212.5|12361
1672203600000|2022-12-28 05:00:00|98357.8|98307.8|98284.8|98234.8|98417.7|98330.7|98272.8|98166|16416
1672207200000|2022-12-28 06:00:00|98283.8|98233.8|98351.4|98151.4|98367.2|98264.4|98223.6|98101.9|18023
1672210800000|2022-12-28 07:00:00|98334.2|98204|98272.4|98247.4|98376.8|98297.9|98193.1|98143.1|12105
1672214400000|2022-12-28 08:00:00|98271.9|98246.9|98651.4|98626.4|98656.2|98631.2|98143.2|98098.4|15835
1672218000000|2022-12-28 09:00:00|98650.7|98625.7|98495.3|98470.3|98809.6|98773.9|98493.7|98468.7|13898
1672221600000|2022-12-28 10:00:00|98495.5|98470.5|98311.1|98286.1|98534.1|98509.1|98184.5|98159.5|13745
1672225200000|2022-12-28 11:00:00|98310.2|98285.2|98205.4|98180.4|98362.1|98320.3|98089|98064|13713
1672228800000|2022-12-28 12:00:00|98203.9|98178.9|98234.8|98209.8|98282.2|98257.2|98076.6|98028.3|14679
1672232400000|2022-12-28 13:00:00|98235|98210|98243.4|98218.4|98315.5|98290.5|98169.6|98144.6|14196
1672236000000|2022-12-28 14:00:00|98242|98217|98137|98087|98268.6|98243.6|97794.4|97760.1|18898
1672239600000|2022-12-28 15:00:00|98134.3|98084.3|98916.8|98891.8|98947.6|98920.1|98087.5|98038.6|20145
1672243200000|2022-12-28 16:00:00|98915.2|98890.2|98829.2|98804.2|99001.3|98965.4|98787.1|98754.5|19399
1672246800000|2022-12-28 17:00:00|98828.4|98803.4|98790.8|98740.8|98901.7|98876.7|98775.3|98735.3|18337
1672250400000|2022-12-28 18:00:00|98790.2|98740.2|98962.5|98937.5|98975|98944.8|98694.2|98659.2|15799
1672254000000|2022-12-28 19:00:00|98962.4|98937.4|98919.6|98869.6|99009.2|98976.4|98838.9|98795.9|17221
1672257600000|2022-12-28 20:00:00|98920.9|98870.9|99033.5|98983.5|99050.9|99003|98910|98867.5|16417
1672261200000|2022-12-28 21:00:00|99033.3|98983.3|99066.4|98882.7|99091|99031.1|98944.6|98857|11407
1672264800000|2022-12-28 22:00:00|99115.2|98915.2|99017.5|98859.9|99120.9|98920.9|99008.6|98808.6|1536
1672268400000|2022-12-28 23:00:00|99066.5|98866.5|98917.5|98773.6|99072.5|98895.3|98871.5|98740.2|12882
1672272000000|2022-12-29 00:00:00|98923|98773.7|98872|98822|98997.6|98939.7|98826.7|98762.7|13295
1672275600000|2022-12-29 01:00:00|98871.2|98821.2|98932.3|98882.3|98955.5|98905.5|98840.3|98790.3|13342
1672279200000|2022-12-29 02:00:00|98932.4|98882.4|98958.1|98908.1|98958.5|98908.5|98858.1|98808.1|11137
1672282800000|2022-12-29 03:00:00|98958.2|98908.2|98907.9|98857.9|99005.7|98955.7|98907.3|98825.6|8817
1672286400000|2022-12-29 04:00:00|98907.3|98857.3|98909.7|98859.7|99007|98957|98889.3|98839.3|9887
1672290000000|2022-12-29 05:00:00|98909.8|98859.8|98893.2|98843.2|98959.8|98888|98867.2|98817.2|13036
1672293600000|2022-12-29 06:00:00|98892|98842|99012.8|98962.8|99037.6|98987.6|98864.3|98814.3|14245
1672297200000|2022-12-29 07:00:00|99015.1|98965.1|99089.6|99039.6|99209|99159|98935.4|98901.8|15141
1672300800000|2022-12-29 08:00:00|99092.7|99042.7|99026.8|99001.8|99134.7|99102.1|98959.9|98909.9|16192
1672304400000|2022-12-29 09:00:00|99028|99003|98904.2|98879.2|99078.6|99053.6|98871.2|98836.5|15225
1672308000000|2022-12-29 10:00:00|98904.3|98879.3|98996.8|98971.8|99215.5|99183.5|98901.4|98876.4|14590
1672311600000|2022-12-29 11:00:00|98996.5|98971.5|99118.8|99093.8|99140.9|99115.9|98986.6|98961.6|12080
1672315200000|2022-12-29 12:00:00|99118.3|99093.3|99109.6|99084.6|99159.7|99134.7|98942.4|98917.4|13897
1672318800000|2022-12-29 13:00:00|99109.1|99084.1|98874.6|98849.6|99157.7|99132.7|98727.4|98694.2|16797
1672322400000|2022-12-29 14:00:00|98874.9|98849.9|98839.9|98814.9|99039.2|99013.1|98598.3|98573.3|17821
1672326000000|2022-12-29 15:00:00|98837.6|98812.6|98868|98843|99132.1|99088.9|98833|98799.3|20269
1672329600000|2022-12-29 16:00:00|98867.4|98842.4|98749.8|98699.8|99037.1|98987.1|98660.3|98620.9|20169
1672333200000|2022-12-29 17:00:00|98749.3|98699.3|98620.8|98570.8|98785|98745.7|98511.3|98462.6|16074
1672336800000|2022-12-29 18:00:00|98614.8|98564.8|98806.8|98756.8|99050.7|98850.7|98607.5|98557.5|17302
1672340400000|2022-12-29 19:00:00|98807|98757|98711.3|98661.3|98832.9|98758.5|98663.5|98613.5|15975
1672344000000|2022-12-29 20:00:00|98711.1|98661.1|98810.4|98760.4|99042.3|98842.3|98710.5|98649|15852
1672347600000|2022-12-29 21:00:00|98808.8|98758.8|98923.2|98723.2|98988.6|98892.4|98745.2|98664.4|8560
1672351200000|2022-12-29 22:00:00|98969.8|98769.8|99052.4|98852.4|99074.7|98874.7|98962.2|98762.2|1598
1672354800000|2022-12-29 23:00:00|99049.9|98849.9|98987.3|98787.3|99134.2|98934.2|98954.2|98754.2|5854
1672358400000|2022-12-30 00:00:00|98987.2|98787.2|98960.5|98910.5|99046.2|98965.5|98851|98689.5|16878
1672362000000|2022-12-30 01:00:00|98959.3|98909.3|98941.3|98891.3|99105.5|99035.3|98884.1|98794.2|19413
1672365600000|2022-12-30 02:00:00|98942.9|98892.9|98938.6|98888.6|99017.5|98935.7|98924.2|98836.7|11756
1672369200000|2022-12-30 03:00:00|98938.4|98888.4|98941.6|98891.6|99064.7|98914.7|98867.7|98805|9931
1672372800000|2022-12-30 04:00:00|98941.5|98891.5|98919.1|98869.1|99058.5|98945.7|98901.9|98761.9|10187
1672376400000|2022-12-30 05:00:00|98914|98864|99033.4|98983.4|99042.8|98991.4|98857.7|98797.1|15010
1672380000000|2022-12-30 06:00:00|99035.7|98985.7|99031.3|98981.3|99087.2|99037.1|98975|98869.3|20213
1672383600000|2022-12-30 07:00:00|99032.7|98982.7|99045.2|98995.2|99247.9|99115.5|98937.8|98870.1|15531
1672387200000|2022-12-30 08:00:00|99051.1|99001.1|98661.8|98611.8|99051.1|99001.1|98566.6|98527|17798
1672390800000|2022-12-30 09:00:00|98662.7|98612.7|98680.8|98655.8|98830.8|98764.7|98559.2|98501|17101
1672394400000|2022-12-30 10:00:00|98680.5|98655.5|98490.7|98465.7|98703.2|98676.5|98428.4|98400.2|15008
1672398000000|2022-12-30 11:00:00|98491|98466|98396.7|98371.7|98515.5|98483.1|98184|98150.7|14314
1672401600000|2022-12-30 12:00:00|98397.8|98372.8|98583.6|98533.6|98761.1|98572.8|98310.4|98283.4|15416
1672405200000|2022-12-30 13:00:00|98595.3|98545.3|98543.9|98493.9|98989.9|98803.2|98460.6|98419.6|16579
1672408800000|2022-12-30 14:00:00|98546.3|98496.3|98420.6|98370.6|98748.4|98575|98142.3|98092.3|20478
1672412400000|2022-12-30 15:00:00|98421.9|98371.9|98540.6|98515.6|98783.2|98746.4|98398.1|98348.1|21998
1672416000000|2022-12-30 16:00:00|98540.1|98515.1|98436.7|98386.7|98684.1|98551.7|98406.3|98356.3|20257
1672419600000|2022-12-30 17:00:00|98443.7|98393.7|98183.5|98133.5|98445.1|98395.1|98168.2|98118.2|18651
1672423200000|2022-12-30 18:00:00|98181.4|98131.4|98308.4|98258.4|98393.4|98308.9|98166|98116|19376
1672426800000|2022-12-30 19:00:00|98307.6|98257.6|98230.1|98180.1|98426|98364.6|97983.1|97783.1|15541
1672430400000|2022-12-30 20:00:00|98228.5|98178.5|98044.3|97876|98412|98246.9|97877.4|97677.4|16678
1672434000000|2022-12-30 21:00:00|98036.7|97836.7|98258.5|98058.5|99368.5|99318.5|97450|97400|6018
1672606800000|2023-01-01 21:00:00|98177.8|97957.8|98177.8|97957.8|98177.8|97957.8|98177.8|97957.8|1
1672610400000|2023-01-01 22:00:00|98167.8|97967.8|98167.8|97967.8|98167.8|97967.8|98167.8|97967.8|1
1672617600000|2023-01-02 00:00:00|98283|98078|98171.1|97966.1|98283|98078|98164.5|97959.5|53
1672621200000|2023-01-02 01:00:00|98164.8|97959.8|98250.9|98045.9|98250.9|98045.9|98116.9|97911.9|551
1672624800000|2023-01-02 02:00:00|98207.4|98002.4|98329.7|98124.7|98388.4|98183.4|98142.5|97937.5|431
1672628400000|2023-01-02 03:00:00|98327.7|98122.7|98336.3|98131.3|98424.1|98219.1|98260.1|98055.1|1059
1672632000000|2023-01-02 04:00:00|98355.3|98150.3|98282.4|98082.4|98373.7|98173.7|98225.2|98025.2|1477
1672635600000|2023-01-02 05:00:00|98282.2|98082.2|98317.8|98117.8|98436.5|98236.5|98259.5|98059.5|2073
1672639200000|2023-01-02 06:00:00|98337.7|98137.7|98352|98152|98485.7|98285.7|98284.9|98084.9|3814
1672642800000|2023-01-02 07:00:00|98350.2|98150.2|98552.8|98398.4|98614.1|98485.2|98342.6|98142.6|5434
1672646400000|2023-01-02 08:00:00|98553.1|98398.3|98625|98575|98791.4|98642.2|98429|98257.8|9010
1672650000000|2023-01-02 09:00:00|98597.7|98547.7|98516.3|98466.3|98773.6|98600|98419.7|98300.2|9171
1672653600000|2023-01-02 10:00:00|98515.8|98465.8|98451.2|98401.2|98600|98535.3|98401.4|98351.4|6193
1672657200000|2023-01-02 11:00:00|98450.9|98400.9|98251|98201|98518.7|98443.1|98159.5|98109.5|6121
1672660800000|2023-01-02 12:00:00|98251.4|98201.4|98467.4|98417.4|98545.4|98495.4|98213|98163|7051
1672664400000|2023-01-02 13:00:00|98466.9|98416.9|98543.1|98493.1|98561.6|98511.6|98409.8|98359.8|5877
1672668000000|2023-01-02 14:00:00|98542.8|98492.8|98710.3|98660.3|98731.7|98681.7|98497.6|98447.6|7327
1672671600000|2023-01-02 15:00:00|98710.5|98660.5|98840.5|98677.2|98863.3|98742.6|98679.7|98534.6|8817
1672675200000|2023-01-02 16:00:00|98840.2|98677.1|98873.9|98673.9|98977.1|98802.5|98677|98549.8|7969
1672678800000|2023-01-02 17:00:00|98882.5|98682.5|98858.2|98658.2|98887.3|98713.8|98651.5|98533.1|3623
1672682400000|2023-01-02 18:00:00|98858.4|98658.4|98918.4|98718.4|98949.3|98749.3|98837.6|98637.6|2728
1672686000000|2023-01-02 19:00:00|98918.3|98718.3|98783.5|98583.5|98962.7|98762.7|98748.4|98548.4|2812
1672689600000|2023-01-02 20:00:00|98783.3|98583.3|98696.7|98496.7|98806.4|98606.4|98628.9|98428.9|3816
1672693200000|2023-01-02 21:00:00|98697|98497|98683|98483|98776.8|98641.2|98600.2|98400.2|2356
1672696800000|2023-01-02 22:00:00|98683.3|98483.3|98712.3|98512.3|98785.8|98653.6|98655.3|98483.3|1198
1672700400000|2023-01-02 23:00:00|98716.2|98516.2|98605.7|98405.7|98869.9|98669.9|98523.6|98350.9|9737
1672704000000|2023-01-03 00:00:00|98604.6|98404.6|98629|98579|98703.4|98590.3|98523.4|98387.1|12678
1672707600000|2023-01-03 01:00:00|98633.4|98583.4|98877.9|98720.9|99011.3|98875.5|98627.9|98480.7|14618
1672711200000|2023-01-03 02:00:00|98878.3|98721.2|98575.3|98525.3|98947.2|98823.3|98542.7|98442.8|17014
1672714800000|2023-01-03 03:00:00|98570.9|98520.9|98496.3|98446.3|98649.2|98541.9|98461|98411|15237
1672718400000|2023-01-03 04:00:00|98496.8|98446.8|98535.5|98485.5|98546.8|98496.8|98369.9|98297.1|11882
1672722000000|2023-01-03 05:00:00|98535.7|98485.7|98615.8|98565.8|98751.2|98682.7|98448.9|98398.9|14979
1672725600000|2023-01-03 06:00:00|98615.9|98565.9|98654.7|98604.7|98707.8|98647.7|98556.7|98506.7|17715
1672729200000|2023-01-03 07:00:00|98654.8|98604.8|98552.2|98527.2|98698.8|98656.6|98280.2|98255.2|18859
1672732800000|2023-01-03 08:00:00|98553|98528|99302.6|99252.6|99392.2|99348.2|98415.1|98372.7|22994
1672736400000|2023-01-03 09:00:00|99302.3|99252.3|99271.4|99246.4|99563.7|99527.4|99268.9|99243.9|11795
1672740000000|2023-01-03 10:00:00|99338|99313|99507.7|99482.7|99560.9|99535.9|99272.2|99247.2|16646
1672743600000|2023-01-03 11:00:00|99507.9|99482.9|99742.5|99717.5|99767.6|99720.9|99443.9|99418.9|16627
1672747200000|2023-01-03 12:00:00|99741.4|99716.4|99939.5|99889.5|99949.6|99901.8|99691|99666|17047
1672750800000|2023-01-03 13:00:00|99932.5|99882.5|99796.2|99771.2|99994.9|99969.9|99644.9|99619.9|19271
1672754400000|2023-01-03 14:00:00|99795.1|99770.1|99702.1|99677.1|99864.9|99830.4|99322|99285.6|21605
1672758000000|2023-01-03 15:00:00|99702.8|99677.8|100435.9|100410.9|100462.6|100437.6|99652.8|99617.2|21914
1672761600000|2023-01-03 16:00:00|100434.4|100409.4|100664.3|100639.3|101057.7|100920.2|100306.3|100281.3|22738
1672765200000|2023-01-03 17:00:00|100664.6|100639.6|100681|100656|100813.2|100774.9|100539.5|100500|18664
1672768800000|2023-01-03 18:00:00|100681.3|100656.3|100643.5|100618.5|101017.4|100866.3|100624.6|100599.6|17689
1672772400000|2023-01-03 19:00:00|100643|100618|100622.6|100572.6|100832|100795.2|100608.8|100571.4|17485
1672776000000|2023-01-03 20:00:00|100622.9|100572.9|100882|100832|100885.4|100835.4|100600.2|100562.3|15582
1672779600000|2023-01-03 21:00:00|100882.4|100832.4|101000.4|100800.4|101000.7|100849.3|100790.3|100723.4|8852
1672783200000|2023-01-03 22:00:00|100985.8|100785.8|100987.5|100787.5|101022.7|100846|100821.7|100686.3|5139
1672786800000|2023-01-03 23:00:00|100986.7|100786.7|100953.9|100903.9|101027.6|100941|100844.6|100719.1|8758
1672790400000|2023-01-04 00:00:00|100953.7|100903.7|100774.7|100724.7|101008.2|100906.1|100746.2|100696.2|11498
1672794000000|2023-01-04 01:00:00|100774.5|100724.5|100666.8|100616.8|100783.4|100733.4|100638.8|100588.8|13974
1672797600000|2023-01-04 02:00:00|100668.5|100618.5|100675.2|100625.2|100700.5|100650.5|100601.6|100551.6|11775
1672801200000|2023-01-04 03:00:00|100674.3|100624.3|100595.8|100545.8|100676.7|100626.7|100590.8|100540.8|9339
1672804800000|2023-01-04 04:00:00|100595.7|100545.7|100440.2|100390.2|100611.1|100561.1|100434.2|100384.2|10835
1672808400000|2023-01-04 05:00:00|100442.1|100392.1|100446.8|100396.8|100569.9|100501.1|100348.3|100298.3|16780
1672812000000|2023-01-04 06:00:00|100449.3|100399.3|100397.8|100347.8|100556.3|100473|100372.4|100311.8|18083
1672815600000|2023-01-04 07:00:00|100398.5|100348.5|100119.7|100069.7|100500.3|100398|100023.6|99973.6|18348
1672819200000|2023-01-04 08:00:00|100118.7|100068.7|100287.7|100262.7|100301.5|100270.6|99741.9|99713.6|21411
1672822800000|2023-01-04 09:00:00|100290.2|100265.2|100776.9|100751.9|100777.9|100752.9|100215.8|100190.8|18464
1672826400000|2023-01-04 10:00:00|100776|100751|100442.4|100417.4|100856.5|100825.8|100379.7|100351.6|16823
1672830000000|2023-01-04 11:00:00|100441|100416|100939.6|100914.6|100948.7|100919.5|100428.2|100403.2|16145
1672833600000|2023-01-04 12:00:00|100942.4|100917.4|101156.8|101131.8|101175.1|101139.2|100919.8|100894.8|17928
1672837200000|2023-01-04 13:00:00|101155.4|101130.4|100992.4|100967.4|101436.4|101391.5|100979.7|100903.8|19035
1672840800000|2023-01-04 14:00:00|100991.7|100966.7|101095.8|101045.8|101290.7|101265.7|100981|100931|20389
1672844400000|2023-01-04 15:00:00|101100.1|101050.1|100953.5|100928.5|101469.7|101426.7|100928|100903|23689
1672848000000|2023-01-04 16:00:00|100953.7|100928.7|100696.2|100671.2|101080.6|101055|100625.2|100589.1|21360
1672851600000|2023-01-04 17:00:00|100696.1|100671.1|100797.4|100747.4|100909.6|100800.4|100588.8|100554.2|19556
1672855200000|2023-01-04 18:00:00|100786|100761|101078.1|100878.1|101120.8|100983.7|100728.9|100678.9|20918
1672858800000|2023-01-04 19:00:00|101075.7|100875.7|100949.9|100899.9|101273.1|101126.1|100843.2|100643.2|23134
1672862400000|2023-01-04 20:00:00|100950|100900|100918.5|100868.5|100997.8|100953.4|100880.4|100817.3|18536
1672866000000|2023-01-04 21:00:00|100917.6|100867.6|100885.1|100685.1|101103.4|100931.7|100834.7|100664.6|10184
1672869600000|2023-01-04 22:00:00|100885.3|100685.3|100986.9|100786.9|101023|100823|100885.3|100685.3|200
1672873200000|2023-01-04 23:00:00|101022.6|100822.6|101007.2|100835.2|101248.7|101048.7|100892.9|100730.4|8095
1672876800000|2023-01-05 00:00:00|101012.7|100839.7|100774.9|100724.9|101067.3|100988.2|100760.1|100710.1|13297
1672880400000|2023-01-05 01:00:00|100774.8|100724.8|100812.7|100762.7|100912|100851.3|100763.9|100639.9|15713
1672884000000|2023-01-05 02:00:00|100812.8|100762.8|100935.5|100885.5|101090.2|101013.9|100802.8|100725.6|16076
1672887600000|2023-01-05 03:00:00|100934.6|100884.6|101101|101051|101113.2|101063.2|100865.4|100732.9|15244
1672891200000|2023-01-05 04:00:00|101100.9|101050.9|101080.8|100950.8|101199.5|101055.8|101026.1|100904.4|11004
1672894800000|2023-01-05 05:00:00|101082|100950.6|100969.7|100824.7|101099.3|101004.2|100901.9|100789.2|13512
1672898400000|2023-01-05 06:00:00|100968.8|100823.8|101168.9|101033.4|101191.5|101108.9|100768.7|100660.4|18006
1672902000000|2023-01-05 07:00:00|101171.7|101033.2|101213.5|101163.5|101453.4|101416.9|101036.1|100971.9|16927
1672905600000|2023-01-05 08:00:00|101215.1|101165.1|100724.8|100699.8|101232.6|101206.9|100682.5|100647.8|17358
1672909200000|2023-01-05 09:00:00|100723.8|100698.8|100602.4|100552.4|100863.6|100838.6|100456.2|100431.2|16477
1672912800000|2023-01-05 10:00:00|100600.4|100550.4|100701.4|100676.4|100771|100746|100514.9|100489.9|16609
1672916400000|2023-01-05 11:00:00|100701.1|100676.1|100869.4|100844.4|100878.4|100851.5|100662.9|100629.6|14674
1672920000000|2023-01-05 12:00:00|100869.7|100844.7|101084|101059|101099.2|101074.2|100772.8|100739.4|15907
1672923600000|2023-01-05 13:00:00|101079.7|101054.7|101968.5|101943.5|102062.1|102026.5|101007.7|100982.7|21102
1672927200000|2023-01-05 14:00:00|101968.4|101943.4|102298.2|102273.2|102454.6|102429.6|101949.8|101812.1|20968
1672930800000|2023-01-05 15:00:00|102299.4|102274.4|102626|102576|102649|102624|101982.2|101879.4|21117
1672934400000|2023-01-05 16:00:00|102627.9|102577.9|102610.2|102585.2|102691.4|102659.8|102389.8|102364.8|20365
1672938000000|2023-01-05 17:00:00|102610|102585|102786.4|102736.4|102812.6|102772.5|102550.7|102513.9|17074
1672941600000|2023-01-05 18:00:00|102768.5|102743.5|102596.7|102571.7|102849|102809.7|102482.2|102364.9|18285
1672945200000|2023-01-05 19:00:00|102596.4|102571.4|102537.7|102487.7|102718.3|102679.4|102475.9|102429.5|18479
1672948800000|2023-01-05 20:00:00|102536.3|102486.3|102641|102591|102754.8|102714.6|102536.3|102479.6|15207
1672952400000|2023-01-05 21:00:00|102651|102482.7|102610.9|102410.9|102655|102600.1|102486.7|102339.1|9445
1672956000000|2023-01-05 22:00:00|102602.6|102402.6|102582.6|102382.6|102628.6|102478.5|102516.6|102316.6|1922
1672959600000|2023-01-05 23:00:00|102583.8|102383.8|102678.6|102478.6|102691.6|102493|102572.8|102372.8|10592
1672963200000|2023-01-06 00:00:00|102665.9|102465.9|102326.4|102276.4|102693.4|102497.8|102320.5|102239.1|14361
1672966800000|2023-01-06 01:00:00|102327.2|102277.2|102333.3|102283.3|102413.4|102311|102262.7|102212.7|11473
1672970400000|2023-01-06 02:00:00|102333.6|102283.6|102350.1|102300.1|102485.2|102392.5|102263.3|102178.1|12898
1672974000000|2023-01-06 03:00:00|102349.9|102299.9|102280.1|102230.1|102366.6|102316.6|102198.1|102145.3|11791
1672977600000|2023-01-06 04:00:00|102280|102230|102344.4|102294.4|102376.4|102311|102239.8|102184.4|9991
1672981200000|2023-01-06 05:00:00|102344.8|102294.8|102517.3|102467.3|102569.5|102519.5|102341.3|102291.3|14174
1672984800000|2023-01-06 06:00:00|102517.2|102467.2|102510.6|102310.6|102537.9|102476.8|102366.3|102274|14756
1672988400000|2023-01-06 07:00:00|102437.5|102387.5|102563.7|102513.7|102744.6|102670.8|102321|102217.1|16667
1672992000000|2023-01-06 08:00:00|102563.2|102513.2|102277.1|102252.1|102565.8|102534.8|102201.9|102176.9|16672
1672995600000|2023-01-06 09:00:00|102277.5|102252.5|102643|102593|102850.1|102816.6|102277.5|102231.9|18081
1672999200000|2023-01-06 10:00:00|102645.4|102595.4|102740.8|102715.8|102767.9|102726.2|102500|102402.9|13857
1673002800000|2023-01-06 11:00:00|102740.7|102715.7|102817.1|102767.1|102862.6|102805.6|102619.4|102448|14384
1673006400000|2023-01-06 12:00:00|102817|102767|102992.3|102967.3|103013.1|102988.1|102636.4|102518|16625
1673010000000|2023-01-06 13:00:00|102992.4|102967.4|101662|101612|103168.2|103024.1|101647.6|101597.6|22480
1673013600000|2023-01-06 14:00:00|101653.5|101603.5|102337.2|102137.2|102348.3|102191.7|101556.1|101495|23928
1673017200000|2023-01-06 15:00:00|102443.5|102243.5|100341|100316|102443.5|102243.5|100279.5|100197.2|23924
1673020800000|2023-01-06 16:00:00|100341.2|100316.2|100292.3|100242.3|100560.8|100375.5|100060.6|100010.6|23346
1673024400000|2023-01-06 17:00:00|100290.1|100240.1|100238.6|100188.6|100452.6|100402.6|100207.6|100160.7|19433
1673028000000|2023-01-06 18:00:00|100240.2|100190.2|100223.1|100173.1|100362.4|100316.2|100133.8|100083.8|17347
1673031600000|2023-01-06 19:00:00|100224.4|100174.4|100071.1|100046.1|100250.7|100219.1|100020.7|99947.2|17410
1673035200000|2023-01-06 20:00:00|100071.6|100046.6|100100.2|100050.2|100272.8|100130.4|100035.6|99924.8|13911
1673038800000|2023-01-06 21:00:00|100102.5|100052.5|100107|100057|100434.8|100234.8|100014.5|99886.9|9006
1673211600000|2023-01-08 21:00:00|100058.2|99838.2|100058.2|99838.2|100058.2|99838.2|100058.2|99838.2|1
1673215200000|2023-01-08 22:00:00|100048.2|99848.2|100048.2|99848.2|100048.2|99848.2|100048.2|99848.2|1
1673222400000|2023-01-09 00:00:00|100012.2|99812.2|99938.1|99888.1|100025.7|99973.6|99805.8|99684.9|11061
1673226000000|2023-01-09 01:00:00|99938.4|99888.4|99905.4|99855.4|100032.6|99982.6|99836.1|99786.1|16456
1673229600000|2023-01-09 02:00:00|99905.2|99855.2|99827.6|99777.6|99933.6|99883.6|99817|99767|13976
1673233200000|2023-01-09 03:00:00|99827.3|99777.3|99910.8|99860.8|99938.4|99888.9|99785.6|99735.6|12008
1673236800000|2023-01-09 04:00:00|99909.9|99859.9|99765.9|99715.9|99921.8|99871.8|99739|99674.6|10192
1673240400000|2023-01-09 05:00:00|99780|99730|99796.7|99746.7|99920.4|99789.7|99686.7|99593.9|14931
1673244000000|2023-01-09 06:00:00|99796.8|99746.8|99664.5|99614.5|99962|99762|99639.8|99548.4|18186
1673247600000|2023-01-09 07:00:00|99663.5|99613.5|99793.1|99768.1|99865.4|99839.3|99325.3|99277.5|19901
1673251200000|2023-01-09 08:00:00|99792.3|99767.3|99339.3|99289.3|99817.4|99767.3|99203.1|99178.1|19778
1673254800000|2023-01-09 09:00:00|99337.7|99287.7|99363.2|99338.2|99444|99394|99149.2|99124.2|18768
1673258400000|2023-01-09 10:00:00|99365|99340|99410.5|99385.5|99505|99469.4|99341.2|99305.4|18783
1673262000000|2023-01-09 11:00:00|99410.4|99385.4|99204|99179|99469.6|99443.5|99156.8|99131.8|15843
1673265600000|2023-01-09 12:00:00|99204.3|99179.3|99192|99167|99333.9|99304.7|99024.4|98999.4|15799
1673269200000|2023-01-09 13:00:00|99192.4|99167.4|98869.1|98844.1|99362.2|99337.2|98806.3|98781.3|19927
1673272800000|2023-01-09 14:00:00|98869|98844|98440.3|98390.3|99079.6|99047.3|98263.3|98110.1|20722
1673276400000|2023-01-09 15:00:00|98436|98386|98729.4|98704.4|98844.4|98792.7|98382.1|98352.8|22068
1673280000000|2023-01-09 16:00:00|98728.2|98703.2|98633.1|98608.1|98829.7|98779.7|98618|98576.8|19738
1673283600000|2023-01-09 17:00:00|98632.9|98607.9|98809.5|98784.5|98939.3|98901.3|98622.8|98590.4|17439
1673287200000|2023-01-09 18:00:00|98809.2|98784.2|98978.5|98928.5|99017|98985.1|98737.6|98671|17828
1673290800000|2023-01-09 19:00:00|98978.4|98928.4|98912.1|98862.1|99010.4|98966.2|98781.9|98581.9|19496
1673294400000|2023-01-09 20:00:00|98910.9|98860.9|99155.8|99105.8|99157.9|99107.9|98816.1|98616.1|19576
1673298000000|2023-01-09 21:00:00|99153.4|99103.4|98938.3|98738.3|99356.2|99169.9|98938.3|98738.3|8205
1673301600000|2023-01-09 22:00:00|99266.3|99066.3|99373.8|99173.8|99437.8|99237.8|99203.2|99003.2|4681
1673305200000|2023-01-09 23:00:00|99337.6|99137.6|99248|99048|99343.6|99143.6|99247.2|99047.2|29
1673308800000|2023-01-10 00:00:00|99255.9|99055.9|99326.1|99172|99633|99433|99123.3|99004|12098
1673312400000|2023-01-10 01:00:00|99326.3|99180.9|99170.7|99120.7|99359.7|99247.6|99048.6|98848.6|11530
1673316000000|2023-01-10 02:00:00|99171.1|99121.1|99238.4|99188.4|99429.3|99331.6|99087|98973.5|13389
1673319600000|2023-01-10 03:00:00|99238.5|99188.5|99180.1|99130.1|99350.3|99244.7|99176.9|99126.9|9586
1673323200000|2023-01-10 04:00:00|99180.5|99130.5|99241|99191|99267.9|99217.9|99175.2|99125.2|7858
1673326800000|2023-01-10 05:00:00|99239.9|99189.9|99081.4|99031.4|99294.9|99210.5|98987.6|98787.6|16656
1673330400000|2023-01-10 06:00:00|99082|99032|99204|99154|99636.8|99436.8|98980.7|98780.7|18166
1673334000000|2023-01-10 07:00:00|99283.7|99083.7|99161.3|99136.3|99354.4|99257.8|99066.1|99016.1|15411
1673337600000|2023-01-10 08:00:00|99160.5|99135.5|99285.9|99260.9|99538.1|99338.1|99003.4|98822.6|17936
1673341200000|2023-01-10 09:00:00|99289.2|99264.2|99347.1|99322.1|99471.8|99446.8|99188.6|99163.6|16559
1673344800000|2023-01-10 10:00:00|99346.9|99321.9|99310.9|99285.9|99563.8|99538.8|99270.8|99245.8|14668
1673348400000|2023-01-10 11:00:00|99311.5|99286.5|99550.3|99525.3|99563.7|99538.7|99100.9|99075.9|15167
1673352000000|2023-01-10 12:00:00|99549.9|99524.9|99655.1|99630.1|99811.3|99786.3|99371.3|99346.3|17234
1673355600000|2023-01-10 13:00:00|99655.4|99630.4|99799.2|99749.2|99873.1|99848.1|99583.9|99557.7|18954
1673359200000|2023-01-10 14:00:00|99803.2|99753.2|99637.5|99612.5|99812.3|99762.3|99280.4|99255.4|22626
1673362800000|2023-01-10 15:00:00|99636.3|99611.3|99998.7|99973.7|100119.3|100085|99469.5|99435.7|22484
1673366400000|2023-01-10 16:00:00|99997|99972|99926.3|99901.3|100044.3|100000.3|99688.6|99663.6|21056
1673370000000|2023-01-10 17:00:00|99924.7|99899.7|99952.5|99902.5|100049.3|100006|99755|99719.1|18590
1673373600000|2023-01-10 18:00:00|99951.5|99901.5|99883.5|99833.5|100026.5|99989.2|99806.5|99766.1|17483
1673377200000|2023-01-10 19:00:00|99882.8|99832.8|99870|99845|99964.1|99929.4|99768.3|99726|15427
1673380800000|2023-01-10 20:00:00|99870.2|99845.2|99884.6|99834.6|99993.5|99943.5|99816.8|99771.5|15693
1673384400000|2023-01-10 21:00:00|99884|99834|99973.3|99809.7|100023.6|99907.7|99831.7|99760.2|8453
1673388000000|2023-01-10 22:00:00|99965.6|99765.6|99986.1|99786.1|100028.9|99828.9|99942.9|99742.9|5890
1673391600000|2023-01-10 23:00:00|99986.4|99786.4|99903.7|99738.2|100026.5|99862.8|99819.2|99691.3|7901
1673395200000|2023-01-11 00:00:00|99910.4|99730.3|99784.6|99734.6|99927.2|99839.3|99775.1|99693.5|16006
1673398800000|2023-01-11 01:00:00|99785|99735|99959.5|99909.5|100066.9|99983.5|99769.7|99719.7|15165
1673402400000|2023-01-11 02:00:00|99959.6|99909.6|99974.3|99924.3|100007.2|99960.9|99859.5|99783|15147
1673406000000|2023-01-11 03:00:00|99977|99927|99889.1|99839.1|100001.5|99951.5|99866.5|99799.6|10845
1673409600000|2023-01-11 04:00:00|99889|99839|99864.4|99814.4|99940.6|99890.6|99846.1|99796.1|8554
1673413200000|2023-01-11 05:00:00|99864.8|99814.8|99758.4|99708.4|99934.3|99848.7|99629.4|99579.4|14955
1673416800000|2023-01-11 06:00:00|99758.9|99708.9|99786.2|99736.2|99786.3|99736.3|99642.1|99592.1|14624
1673420400000|2023-01-11 07:00:00|99787.3|99737.3|99771.5|99746.5|99905.4|99880.4|99679.3|99639.9|16222
1673424000000|2023-01-11 08:00:00|99771.6|99746.6|100096.4|100046.4|100173.8|100148.8|99732.5|99688.9|18270
1673427600000|2023-01-11 09:00:00|100086.5|100061.5|99839.5|99814.5|100207|100182|99739.8|99714.8|16618
1673431200000|2023-01-11 10:00:00|99839.6|99814.6|99841.4|99816.4|99946.6|99921.6|99787.4|99762.4|14537
1673434800000|2023-01-11 11:00:00|99841|99816|100036.6|99986.6|100111.9|100021.4|99760.3|99735.3|16714
1673438400000|2023-01-11 12:00:00|100034.5|99984.5|100053.7|100028.7|100299|100274|100018.6|99982.4|16780
1673442000000|2023-01-11 13:00:00|100055.2|100030.2|99793.9|99768.9|100096.1|100071.1|99758.2|99725.4|16615
1673445600000|2023-01-11 14:00:00|99792.1|99767.1|99695.3|99670.3|99873.9|99848.9|99560.3|99535.3|18767
1673449200000|2023-01-11 15:00:00|99695.2|99670.2|100063|100038|100104.1|100079.1|99667.5|99642.5|18103
1673452800000|2023-01-11 16:00:00|100061.6|100036.6|100067.8|100042.8|100136.7|100111.7|99893|99868|17438
1673456400000|2023-01-11 17:00:00|100067|100042|100016.2|99991.2|100162.8|100096.1|99938.3|99904.7|19258
1673460000000|2023-01-11 18:00:00|100016.3|99991.3|99918.9|99868.9|100143.6|100008.3|99842|99706.5|19195
1673463600000|2023-01-11 19:00:00|99905.9|99880.9|99824.4|99799.4|99990.2|99965.2|99767.6|99738.1|17879
1673467200000|2023-01-11 20:00:00|99823.8|99798.8|99948.2|99898.2|100021.6|99914|99809.9|99771.3|18855
1673470800000|2023-01-11 21:00:00|99944.5|99894.5|100050.7|99850.7|100052.5|99936.9|99867.2|99774.6|9772
1673474400000|2023-01-11 22:00:00|100054|99854|100182.3|99982.3|100201.6|100001.6|100054|99854|3654
1673478000000|2023-01-11 23:00:00|100187.6|99987.6|99919.8|99869.8|100196.9|99996.9|99846|99719.2|9665
1673481600000|2023-01-12 00:00:00|99917.5|99867.5|99944.3|99894.3|99984.1|99907.5|99802.2|99752.2|14402
1673485200000|2023-01-12 01:00:00|99944.1|99894.1|99827.8|99777.8|99967.4|99899.1|99809.3|99759.3|13084
1673488800000|2023-01-12 02:00:00|99827.9|99777.9|99883.6|99833.6|99893.7|99843.7|99813.7|99763.7|11963
1673492400000|2023-01-12 03:00:00|99883.7|99833.7|99934.4|99884.4|99994.9|99944.9|99866.6|99816.6|9792
1673496000000|2023-01-12 04:00:00|99935.3|99885.3|99868.9|99818.9|99972.6|99922.6|99827.7|99743.9|7006
1673499600000|2023-01-12 05:00:00|99867.3|99817.3|99969.4|99919.4|99995.9|99945.9|99810.4|99724.7|11368
1673503200000|2023-01-12 06:00:00|99969.1|99919.1|100087.8|100037.8|100092.7|100042.7|99867.1|99817.1|12805
1673506800000|2023-01-12 07:00:00|100086.5|100036.5|100100|100075|100144.7|100108.5|99965.4|99940.4|14425
1673510400000|2023-01-12 08:00:00|100093.6|100068.6|100284.4|100259.4|100347.8|100322.8|100037|100012|16323
1673514000000|2023-01-12 09:00:00|100284.5|100259.5|100028.6|100003.6|100301|100275.4|99922.2|99897.2|16301
1673517600000|2023-01-12 10:00:00|100029.4|100004.4|99886.1|99861.1|100175.8|100128.4|99840.6|99815.6|14247
1673521200000|2023-01-12 11:00:00|99886.3|99861.3|99718.7|99693.7|99962.4|99937.4|99669.1|99644.1|13531
1673524800000|2023-01-12 12:00:00|99718.4|99693.4|99681|99656|99881.3|99842.7|99607.9|99582.9|16164
1673528400000|2023-01-12 13:00:00|99681.1|99656.1|98842.2|98792.2|100431.5|100231.5|98731.3|98675.2|22472
1673532000000|2023-01-12 14:00:00|98841.4|98791.4|99740.9|99715.9|99962.5|99932|98812.3|98762.3|25301
1673535600000|2023-01-12 15:00:00|99739.1|99714.1|99331.6|99306.6|99826.1|99801.1|99186.7|99119.8|25309
1673539200000|2023-01-12 16:00:00|99331.2|99306.2|99277|99252|99533.4|99430.2|99178.7|99135.4|21822
1673542800000|2023-01-12 17:00:00|99276.2|99251.2|99001.3|98976.3|99308.6|99279.5|98999|98960.7|19199
1673546400000|2023-01-12 18:00:00|99001.4|98976.4|98943.2|98893.2|99072.8|98995|98753|98679.9|21973
1673550000000|2023-01-12 19:00:00|98943.1|98893.1|98971.5|98921.5|99104|99054|98904.6|98803.5|21363
1673553600000|2023-01-12 20:00:00|98969.8|98919.8|98958.5|98908.5|99163.2|99057.6|98954.1|98815.6|19209
1673557200000|2023-01-12 21:00:00|98958.9|98908.9|99002.6|98802.6|99185.4|99027.8|98902.5|98702.5|10325
1673560800000|2023-01-12 22:00:00|99003.6|98803.6|99108.3|98908.3|99193.4|98993.4|99003.6|98803.6|1399
1673564400000|2023-01-12 23:00:00|99112.1|98912.1|98957.6|98803.6|99151|98951|98892.3|98692.3|10536
1673568000000|2023-01-13 00:00:00|98957.8|98802.9|99038.8|98988.8|99103|99025.7|98843.5|98650.5|18488
1673571600000|2023-01-13 01:00:00|99038.9|98988.9|99050.2|98916|99193|99077.4|98863.9|98786.9|16533
1673575200000|2023-01-13 02:00:00|99050.1|98915.7|99133.4|98973|99403.9|99282.8|99006.3|98858.9|17759
1673578800000|2023-01-13 03:00:00|99124.3|98972.4|99146|99096|99268.2|99176.8|99051.2|98921.7|9949
1673582400000|2023-01-13 04:00:00|99145.8|99095.8|99207.1|99079.7|99262.4|99169.2|99026|98866.8|10155
1673586000000|2023-01-13 05:00:00|99207.4|99078.7|99248.7|99198.7|99365.6|99279.6|99155.4|99060|11224
1673589600000|2023-01-13 06:00:00|99245.9|99195.9|99058.3|99008.3|99273.1|99223.1|98993.8|98904.9|11820
1673593200000|2023-01-13 07:00:00|99068.7|99018.7|98908.4|98883.4|99127.8|99077.8|98907.8|98870|14654
1673596800000|2023-01-13 08:00:00|98907.4|98882.4|98691|98666|99056.4|99029.1|98619.8|98582.3|17510
1673600400000|2023-01-13 09:00:00|98690.8|98665.8|98702.7|98652.7|98788.6|98763.6|98520.9|98495.9|16826
1673604000000|2023-01-13 10:00:00|98701.9|98651.9|98633.9|98608.9|98721.7|98681|98464.9|98342.4|14178
1673607600000|2023-01-13 11:00:00|98632.9|98607.9|98979.2|98954.2|99037.9|99009.3|98617.1|98480.2|14995
1673611200000|2023-01-13 12:00:00|98978.1|98953.1|98963.6|98938.6|99124.7|99048.7|98833.6|98634.2|18520
1673614800000|2023-01-13 13:00:00|98964.7|98939.7|99283.2|99258.2|99361.5|99321.9|98860.5|98665.3|18659
1673618400000|2023-01-13 14:00:00|99283|99258|99120.8|98920.8|99610.5|99486.8|98997.9|98797.9|21920
1673622000000|2023-01-13 15:00:00|99130.4|98930.4|98801.4|98776.4|99180.9|99039.6|98634|98586.4|20246
1673625600000|2023-01-13 16:00:00|98800|98775|98907|98882|99134.6|99096.9|98750|98696.5|19002
1673629200000|2023-01-13 17:00:00|98906.9|98881.9|98713.6|98663.6|98935|98896|98612.3|98574.1|18235
1673632800000|2023-01-13 18:00:00|98713.5|98663.5|98620.3|98570.3|98865.4|98778|98566.8|98516.8|15857
1673636400000|2023-01-13 19:00:00|98621.1|98571.1|98608.1|98583.1|98650.9|98621.6|98561.7|98522.6|13965
1673640000000|2023-01-13 20:00:00|98609.5|98584.5|98596.2|98546.2|98716.2|98602.9|98530.5|98474.6|14326
1673643600000|2023-01-13 21:00:00|98595.6|98545.6|98723.2|98523.2|98818.8|98694.3|98578.9|98394.1|12569
1673816400000|2023-01-15 21:00:00|98715.1|98495.1|98715.1|98495.1|98715.1|98495.1|98715.1|98495.1|1
1673820000000|2023-01-15 22:00:00|98705.1|98505.1|98705.1|98505.1|98705.1|98505.1|98705.1|98505.1|1
1673823600000|2023-01-15 23:00:00|98838.4|98638.4|98830.9|98630.9|98980.8|98780.8|98701.7|98501.7|1620
1673827200000|2023-01-16 00:00:00|98896.5|98696.5|98499.9|98369.7|98988.9|98788.9|98446.5|98337.4|13187
1673830800000|2023-01-16 01:00:00|98533.7|98379.3|98207.8|98157.8|98571.8|98457.6|98181.3|98131.3|14379
1673834400000|2023-01-16 02:00:00|98207.6|98157.6|98139.9|98089.9|98209.7|98159.7|98074|98024|13149
1673838000000|2023-01-16 03:00:00|98139.8|98089.8|98228.8|98178.8|98325.4|98222.6|98132.6|98063.5|12723
1673841600000|2023-01-16 04:00:00|98228.6|98178.6|98315.8|98265.8|98375.4|98286.6|98210.4|98110.1|13087
1673845200000|2023-01-16 05:00:00|98313.6|98263.6|98339.7|98289.7|98509.1|98325.3|98229.8|98114.8|17666
1673848800000|2023-01-16 06:00:00|98339.6|98289.6|98525.1|98475.1|98596.8|98546.8|98312.2|98262.2|18204
1673852400000|2023-01-16 07:00:00|98525.3|98475.3|98738.3|98713.3|98782.5|98732.5|98496.6|98446.6|14291
1673856000000|2023-01-16 08:00:00|98739.1|98714.1|99271.5|99246.5|99279.1|99254.1|98713.8|98679.3|18181
1673859600000|2023-01-16 09:00:00|99268.4|99243.4|98995.8|98970.8|99402.2|99377.2|98859.7|98834.7|14756
1673863200000|2023-01-16 10:00:00|98995.7|98970.7|98885|98860|99021.3|98996.3|98800.7|98775.7|12453
1673866800000|2023-01-16 11:00:00|98886.7|98861.7|98907.7|98882.7|99015.4|98990.4|98758.3|98733.3|13010
1673870400000|2023-01-16 12:00:00|98909.7|98884.7|98850.6|98825.6|99004.5|98979.5|98827.5|98802.5|13778
1673874000000|2023-01-16 13:00:00|98851.6|98826.6|99074.2|99049.2|99147.8|99122.8|98818.3|98791.3|15932
1673877600000|2023-01-16 14:00:00|99074.1|99049.1|99127.3|99102.3|99168.9|99143.9|99009.4|98972.6|14619
1673881200000|2023-01-16 15:00:00|99127.2|99102.2|99072.4|99047.4|99133.2|99108.2|99011.5|98977.3|13174
1673884800000|2023-01-16 16:00:00|99073.2|99048.2|99039.8|99014.8|99113.9|99082.5|99015.3|98976.1|15475
1673888400000|2023-01-16 17:00:00|99038.4|99013.4|99157.7|99132.7|99318.9|99222.8|99031.8|98993.9|13587
1673892000000|2023-01-16 18:00:00|99157.8|99132.8|99167.9|99117.9|99243|99140.1|99075.9|99023.4|5241
1673895600000|2023-01-16 19:00:00|99167.8|99117.8|99096.2|99046.2|99192.4|99142.4|99066.7|99016.7|5770
1673899200000|2023-01-16 20:00:00|99095.8|99045.8|99109.2|98982.5|99255.1|99173.2|99055.4|98917.4|7819
1673902800000|2023-01-16 21:00:00|99111.7|98979|99166.7|98966.7|99192.4|99107.1|99069.4|98930.5|5715
1673906400000|2023-01-16 22:00:00|99165.1|98965.1|99190.1|98990.1|99197.3|98997.3|99124.3|98940.4|330
1673910000000|2023-01-16 23:00:00|99309.2|99109.2|99184.4|98984.4|99475.6|99275.6|98978.1|98778.1|8736
1673913600000|2023-01-17 00:00:00|99171|98971|99078.5|99028.5|99238.6|99106|98911.1|98760.3|11217
1673917200000|2023-01-17 01:00:00|99078.4|99028.4|99215.4|99089.6|99281.9|99203.6|99030.7|98929.1|15437
1673920800000|2023-01-17 02:00:00|99214|99083.6|99235.3|99185.3|99351.1|99265.2|98995.9|98876.4|18359
1673924400000|2023-01-17 03:00:00|99237.1|99187.1|99084.1|99034.1|99257.6|99197.9|99021.1|98971.1|13087
1673928000000|2023-01-17 04:00:00|99087.6|99037.6|99061.9|99011.9|99140|99074.6|99024.5|98958.3|10129
1673931600000|2023-01-17 05:00:00|99062|99012|99030.3|98980.3|99112.3|99062.3|98986.8|98895.5|8811
1673935200000|2023-01-17 06:00:00|99037|98987|99223.8|99173.8|99261.3|99211.3|98969.1|98919.1|11703
1673938800000|2023-01-17 07:00:00|99230|99180|99102.4|99077.4|99310.7|99285.7|99009.5|98984.5|15068
1673942400000|2023-01-17 08:00:00|99100.3|99075.3|99013.6|98988.6|99173.5|99137.6|98902.7|98877.7|17765
1673946000000|2023-01-17 09:00:00|99013.9|98988.9|99181.6|98981.6|99379.2|99316.5|98900.9|98874.7|17084
1673949600000|2023-01-17 10:00:00|99182.1|98982.1|99441.2|99416.2|99555.5|99530.5|99162.3|98962.3|17699
1673953200000|2023-01-17 11:00:00|99441.3|99416.3|99181.2|99156.2|99565.5|99523.8|99150.7|99125.7|15745
1673956800000|2023-01-17 12:00:00|99178.8|99153.8|98858.9|98833.9|99354.2|99316.2|98811.4|98786.4|17240
1673960400000|2023-01-17 13:00:00|98859.3|98834.3|99008.6|98983.6|99303.1|99144.2|98804.1|98762.4|20056
1673964000000|2023-01-17 14:00:00|99008.9|98983.9|98660.2|98635.2|99013.7|98984.7|98601.9|98562.3|20664
1673967600000|2023-01-17 15:00:00|98660.4|98635.4|98627.6|98602.6|99027.1|98827.1|98420|98370|23294
1673971200000|2023-01-17 16:00:00|98627.5|98602.5|98726.6|98701.6|98978.2|98778.2|98538.5|98509.2|20634
1673974800000|2023-01-17 17:00:00|98725.2|98700.2|98843.5|98818.5|99256.8|99056.8|98671.9|98641.1|17794
1673978400000|2023-01-17 18:00:00|98844.1|98819.1|98815.8|98790.8|99133.3|98933.3|98803.2|98761.4|15830
1673982000000|2023-01-17 19:00:00|98815.7|98790.7|98741.9|98716.9|99037.5|98837.5|98607.1|98582|16660
1673985600000|2023-01-17 20:00:00|98742.1|98717.1|98688.3|98638.3|98788.1|98744.9|98644.4|98578.1|15240
1673989200000|2023-01-17 21:00:00|98688.9|98638.9|98767.5|98567.5|98837|98702.8|98650.7|98544.1|8452
1673992800000|2023-01-17 22:00:00|98776.4|98584.2|98925.5|98725.5|98925.5|98725.5|98702.2|98581.4|36
1673996400000|2023-01-17 23:00:00|98893|98693|98968.2|98768.2|99034.2|98834.2|98688.2|98501.5|8173
1674000000000|2023-01-18 00:00:00|98967.7|98767.7|98784.7|98734.7|99086|98886|98743.4|98640|13356
1674003600000|2023-01-18 01:00:00|98784.9|98734.9|98686.4|98636.4|98880.6|98777.1|98677.8|98605.2|19724
1674007200000|2023-01-18 02:00:00|98685.6|98635.6|98723.8|98673.8|99219.1|99019.1|98595.5|98458.9|23505
1674010800000|2023-01-18 03:00:00|98722.8|98672.8|98758.9|98708.9|98884.8|98768.6|98610.5|98524.6|19725
1674014400000|2023-01-18 04:00:00|98757.4|98707.4|98568.4|98518.4|98876.9|98826.9|98541|98461.8|17719
1674018000000|2023-01-18 05:00:00|98569.2|98519.2|98477.3|98427.3|98636.8|98585.8|98445.1|98348.3|17655
1674021600000|2023-01-18 06:00:00|98477|98427|98421.2|98371.2|98525.3|98475.3|98317.8|98267.8|18712
1674025200000|2023-01-18 07:00:00|98422.1|98372.1|98658.8|98633.8|98719.3|98676|98396.1|98326|19890
1674028800000|2023-01-18 08:00:00|98658.6|98633.6|98423.9|98398.9|98696.9|98638.2|98396.7|98359.3|20658
1674032400000|2023-01-18 09:00:00|98426.1|98401.1|98219.8|98092.2|98596.4|98546.4|98170.6|98078.4|18614
1674036000000|2023-01-18 10:00:00|98171.4|98121.4|98434|98409|98471|98432.3|98169.3|98119.3|15898
1674039600000|2023-01-18 11:00:00|98434.1|98409.1|98468|98443|98605.1|98500.9|98308.1|98283.1|16080
1674043200000|2023-01-18 12:00:00|98467.8|98442.8|98424.3|98399.3|98655.9|98541.5|98329.8|98304.8|15952
1674046800000|2023-01-18 13:00:00|98426.7|98401.7|98153.8|98128.8|98591|98467.5|98003.7|97957.5|21050
1674050400000|2023-01-18 14:00:00|98155.3|98130.3|98042.8|97992.8|98402.7|98212.6|97753.8|97721.7|23395
1674054000000|2023-01-18 15:00:00|98032.2|98007.2|98388.5|98363.5|98562|98537|97955.5|97846.3|21865
1674057600000|2023-01-18 16:00:00|98388.2|98363.2|98777.8|98727.8|98977.8|98902.7|98271.8|98246.8|22260
1674061200000|2023-01-18 17:00:00|98777.9|98727.9|99167.7|99117.7|99297.7|99256.5|98760.4|98710.4|20681
1674064800000|2023-01-18 18:00:00|99167|99117|99263.8|99213.8|99322.3|99278.4|99129.3|99079.3|19804
1674068400000|2023-01-18 19:00:00|99263.7|99213.7|99284.9|99234.9|99402.9|99368.5|99252.9|99208.5|17478
1674072000000|2023-01-18 20:00:00|99284.8|99234.8|99279|99229|99361.9|99314.2|99187.8|99137.8|16194
1674075600000|2023-01-18 21:00:00|99279.8|99229.8|99156.8|99106.8|99279.8|99229.8|99133|99054.4|9202
1674079200000|2023-01-18 22:00:00|99217.9|99060|99160.7|98960.7|99247|99060|99100.1|98900.1|2134
1674082800000|2023-01-18 23:00:00|99138.2|98938.2|99270.5|99097.5|99301|99199.6|99081.6|98881.6|12219
1674086400000|2023-01-19 00:00:00|99270.3|99101.1|99543.9|99493.9|99593|99543|99193.7|99044.1|19748
1674090000000|2023-01-19 01:00:00|99544.1|99494.1|99544.7|99494.7|99671.1|99621.1|99402|99352|14808
1674093600000|2023-01-19 02:00:00|99544.6|99494.6|99463.8|99413.8|99617.5|99567.5|99455.2|99353.6|15354
1674097200000|2023-01-19 03:00:00|99463.6|99413.6|99429.9|99379.9|99484.7|99428.2|99311.8|99226.4|17823
1674100800000|2023-01-19 04:00:00|99432.3|99382.3|99431.7|99381.7|99505.3|99455.3|99405.7|99355.7|10947
1674104400000|2023-01-19 05:00:00|99434.1|99384.1|99477.3|99427.3|99498.1|99448.1|99384.3|99334.3|16374
1674108000000|2023-01-19 06:00:00|99470.9|99420.9|99466.8|99416.8|99496|99446|99283.1|99233.1|16172
1674111600000|2023-01-19 07:00:00|99465.2|99415.2|99259.8|99234.8|99701.6|99665.4|99227.6|99187.8|17927
1674115200000|2023-01-19 08:00:00|99258|99233|99333.7|99133.7|99417.9|99386.5|99145.5|99088.6|17913
1674118800000|2023-01-19 09:00:00|99440.6|99240.6|99141.4|99116.4|99616.3|99440.5|98978.3|98931.2|17374
1674122400000|2023-01-19 10:00:00|99138.5|99113.5|99214|99189|99352.4|99327.4|99114.5|99089.5|16018
1674126000000|2023-01-19 11:00:00|99213.3|99188.3|99347.8|99322.8|99547.1|99522.1|99186.3|99146.8|15466
1674129600000|2023-01-19 12:00:00|99347.1|99322.1|99487.3|99462.3|99612.3|99587.3|99304|99279|16270
1674133200000|2023-01-19 13:00:00|99485.9|99460.9|99110.8|99085.8|99548|99523|99077.5|98935.4|20558
1674136800000|2023-01-19 14:00:00|99111.2|99086.2|99068.4|99043.4|99287.5|99204.8|98823.2|98798.2|19967
1674140400000|2023-01-19 15:00:00|99068.7|99043.7|99357.7|99332.7|99530.7|99370.3|98925.4|98761.3|21053
1674144000000|2023-01-19 16:00:00|99357.8|99332.8|99296|99271|99570.4|99379.4|99157.8|99102.6|19968
1674147600000|2023-01-19 17:00:00|99295.9|99270.9|99173.3|99123.3|99311.6|99271|98984.5|98946.1|18084
1674151200000|2023-01-19 18:00:00|99173.4|99123.4|99015.2|98990.2|99234.6|99198.3|98881.2|98831.2|16640
1674154800000|2023-01-19 19:00:00|99017.4|98992.4|98948.1|98923.1|99103.5|99078.5|98860.7|98829.5|15124
1674158400000|2023-01-19 20:00:00|98948.4|98923.4|99047.1|98997.1|99117.9|99010.8|98844.9|98748.4|14565
1674162000000|2023-01-19 21:00:00|99049.2|98999.2|99089|98889|99260.6|99060.6|98945|98850.7|9537
1674165600000|2023-01-19 22:00:00|99092.8|98892.8|99103.8|98903.8|99107.3|98907.3|99090.8|98890.8|10
1674169200000|2023-01-19 23:00:00|99022.3|98822.3|99134.6|98997.3|99219.4|99062.6|98913.9|98713.9|6314
1674172800000|2023-01-20 00:00:00|99135.5|98984.1|98985.2|98935.2|99248.1|99114.7|98911.4|98821.3|15647
1674176400000|2023-01-20 01:00:00|98985.4|98935.4|98950.5|98900.5|99096.8|99001|98834.6|98767.3|21155
1674180000000|2023-01-20 02:00:00|98940.8|98890.8|98967.8|98917.8|99043.5|98954.9|98856.6|98759.9|18846
1674183600000|2023-01-20 03:00:00|98968.9|98918.9|99014|98964|99062.2|98993.1|98951|98899.8|12653
1674187200000|2023-01-20 04:00:00|99013.9|98963.9|99051.8|99001.8|99152.5|99042|98981.3|98849.7|12337
1674190800000|2023-01-20 05:00:00|99054.1|99004.1|98984.4|98934.4|99140.2|99076.4|98968|98908.9|17980
1674194400000|2023-01-20 06:00:00|98983.5|98933.5|99139.5|99089.5|99153.3|99103.3|98952.4|98862.1|14427
1674198000000|2023-01-20 07:00:00|99140.4|99090.4|98958.4|98933.4|99170.5|99104.6|98856|98823.6|15978
1674201600000|2023-01-20 08:00:00|98958|98933|98996.1|98971.1|99007.8|98972.1|98719.6|98687.1|16030
1674205200000|2023-01-20 09:00:00|98995.9|98970.9|98913.4|98863.4|99155.2|99130.2|98743.1|98718.1|16599
1674208800000|2023-01-20 10:00:00|98902.2|98877.2|98776.3|98751.3|98963.3|98921.5|98669.1|98640|15780
1674212400000|2023-01-20 11:00:00|98776.2|98751.2|99020.3|98995.3|99023.9|98998.8|98716.2|98667.6|14418
1674216000000|2023-01-20 12:00:00|99043.8|98993.8|98976.3|98951.3|99072.3|99041.8|98866.9|98837|14667
1674219600000|2023-01-20 13:00:00|98977.2|98952.2|99168.6|99143.6|99343|99287|98831.9|98806.9|17831
1674223200000|2023-01-20 14:00:00|99169.2|99144.2|99187|99137|99549.5|99410.6|99010.5|98985.5|20298
1674226800000|2023-01-20 15:00:00|99187.3|99137.3|98988|98963|99317.9|99187.2|98714.4|98630.8|19905
1674230400000|2023-01-20 16:00:00|98987.1|98962.1|98959.1|98909.1|99027.3|98989.6|98802.7|98752.7|19472
1674234000000|2023-01-20 17:00:00|98957.2|98907.2|98810.1|98785.1|98980.9|98939.1|98777.5|98676.6|15839
1674237600000|2023-01-20 18:00:00|98811.3|98786.3|98713.6|98663.6|99016|98966|98679.6|98556.5|17821
1674241200000|2023-01-20 19:00:00|98711.3|98661.3|98693.2|98643.2|98765.8|98720.1|98613.1|98568.3|14571
1674244800000|2023-01-20 20:00:00|98693.1|98643.1|98704.8|98654.8|98807.8|98705.4|98598.6|98548.6|13869
1674248400000|2023-01-20 21:00:00|98703.9|98653.9|98709.5|98659.5|98832.3|98724.5|98622.5|98535.4|12813
1674421200000|2023-01-22 21:00:00|98870.6|98650.6|98870.6|98650.6|98870.6|98650.6|98870.6|98650.6|1
1674424800000|2023-01-22 22:00:00|98860.6|98660.6|98860.6|98660.6|98860.6|98660.6|98860.6|98660.6|1
1674428400000|2023-01-22 23:00:00|98728.8|98523.8|98783.8|98578.8|98813.6|98608.6|98686.4|98481.4|438
1674432000000|2023-01-23 00:00:00|98763.3|98558.3|98455.3|98250.3|98791.6|98586.6|98369|98225.6|11694
1674435600000|2023-01-23 01:00:00|98527|98322|98260.6|98210.6|98579.4|98389|98198.3|98066.7|17450
1674439200000|2023-01-23 02:00:00|98259.4|98209.4|98324.8|98274.8|98388.8|98289.5|98241.5|98117|11066
1674442800000|2023-01-23 03:00:00|98324.5|98274.5|98270.1|98220.1|98378.2|98275.6|98220.8|98130.4|8640
1674446400000|2023-01-23 04:00:00|98269.9|98219.9|98372.6|98322.6|98437.6|98387.6|98251.5|98201.5|8496
1674450000000|2023-01-23 05:00:00|98371.8|98321.8|98379.6|98329.6|98421.2|98371.2|98295.5|98208.1|8823
1674453600000|2023-01-23 06:00:00|98378.9|98328.9|98378.4|98328.4|98427.8|98377.8|98220.6|98097|11478
1674457200000|2023-01-23 07:00:00|98375.7|98325.7|98401.2|98376.2|98622.9|98586.7|98170.7|98075.6|13332
1674460800000|2023-01-23 08:00:00|98400.9|98375.9|97979.1|97954.1|98427.2|98402.2|97903.2|97874.5|13044
1674464400000|2023-01-23 09:00:00|97977.8|97952.8|97911.7|97886.7|98153.3|98127.5|97796.9|97771.9|10837
1674468000000|2023-01-23 10:00:00|97911.4|97886.4|98199|98174|98262.6|98237.6|97903.6|97878.6|11072
1674471600000|2023-01-23 11:00:00|98199.6|98174.6|98387.8|98362.8|98415.8|98390.8|98159.5|98134.5|11738
1674475200000|2023-01-23 12:00:00|98388.3|98363.3|98407.5|98382.5|98464.3|98439.3|98191.2|98159.5|12948
1674478800000|2023-01-23 13:00:00|98404.7|98379.7|98609.4|98584.4|98759.8|98734.8|98199.7|98174.7|14067
1674482400000|2023-01-23 14:00:00|98608.7|98583.7|98423.1|98373.1|98771.8|98746.8|98295.3|98270.3|15534
1674486000000|2023-01-23 15:00:00|98411.6|98361.6|98043.7|98018.7|98658.2|98633.2|97888.8|97863.8|16908
1674489600000|2023-01-23 16:00:00|98044.7|98019.7|98194.5|98169.5|98317.2|98231|97915.3|97890.3|15208
1674493200000|2023-01-23 17:00:00|98194.8|98169.8|98178.7|98153.7|98320.5|98291.6|98178.7|98128.8|12988
1674496800000|2023-01-23 18:00:00|98178.4|98153.4|98177.6|98152.6|98225.2|98184.4|98080.8|97996.2|13243
1674500400000|2023-01-23 19:00:00|98177.9|98152.9|98365.1|98315.1|98576.2|98526.9|98172|98127.9|13248
1674504000000|2023-01-23 20:00:00|98364.6|98314.6|98216.1|98166.1|98377.7|98335.5|98179.1|98145|12584
1674507600000|2023-01-23 21:00:00|98217.3|98167.3|98283.4|98078.4|98323.1|98200.6|98165.3|98067.5|7399
1674511200000|2023-01-23 22:00:00|98273.7|98068.7|98257|98052|98303.3|98107.8|98212.2|98037.3|1978
1674514800000|2023-01-23 23:00:00|98257.6|98052.6|98241.6|98191.6|98326.1|98229.7|98128.8|97931.5|5662
1674518400000|2023-01-24 00:00:00|98241.5|98191.5|98147.3|98097.3|98261.6|98191.5|98103.4|98064|7043
1674522000000|2023-01-24 01:00:00|98147.4|98097.4|98041.9|97991.9|98169.1|98119.1|98031.7|97981.7|7814
1674525600000|2023-01-24 02:00:00|98041.3|97991.3|98051|98001|98098.5|98026.2|98025.1|97967.8|6720
1674529200000|2023-01-24 03:00:00|98051.1|98001.1|98094.9|98044.9|98114.6|98064.6|98037.9|97987.9|6973
1674532800000|2023-01-24 04:00:00|98096.2|98046.2|98106.1|98056.1|98249.6|98132|98094.2|98016.5|6204
1674536400000|2023-01-24 05:00:00|98105.7|98055.7|98093.6|98043.6|98162|98071|98047.5|97980|6763
1674540000000|2023-01-24 06:00:00|98093.8|98043.8|97941.6|97891.6|98102.1|98052.1|97895.9|97845.9|8353
1674543600000|2023-01-24 07:00:00|97941.4|97891.4|97975.5|97950.5|98062.2|98021.9|97848.7|97818.6|11953
1674547200000|2023-01-24 08:00:00|97974.1|97949.1|98114.3|98064.3|98264|98239|97836.3|97809.4|13381
1674550800000|2023-01-24 09:00:00|98119.5|98069.5|98404.3|98379.3|98535.3|98510.3|97999.6|97927.5|13573
1674554400000|2023-01-24 10:00:00|98404.2|98379.2|98487.1|98462.1|98633.9|98608.9|98382.1|98345.7|12754
1674558000000|2023-01-24 11:00:00|98487.7|98462.7|98483.4|98458.4|98580.8|98555.8|98343.2|98318.2|10360
1674561600000|2023-01-24 12:00:00|98483.6|98458.6|98658.8|98633.8|98663.1|98638.1|98415.9|98390.9|11226
1674565200000|2023-01-24 13:00:00|98659|98634|98769.2|98744.2|98867.6|98842.6|98587.5|98562.5|14200
1674568800000|2023-01-24 14:00:00|98769.5|98744.5|99057.2|99032.2|99076.3|99040.5|98685.4|98660.4|17172
1674572400000|2023-01-24 15:00:00|99059.9|99034.9|98677.7|98652.7|99288.9|99263.9|98590.8|98565.8|19579
1674576000000|2023-01-24 16:00:00|98677.1|98652.1|98711.6|98686.6|98815.6|98775.8|98554.6|98514|16744
1674579600000|2023-01-24 17:00:00|98712.1|98687.1|98606.3|98581.3|98827.2|98797.1|98541.5|98507.7|15923
1674583200000|2023-01-24 18:00:00|98605.7|98580.7|98664.7|98639.7|98712.1|98670.3|98574.7|98542.3|12541
1674586800000|2023-01-24 19:00:00|98665.7|98640.7|98623.7|98573.7|98794.6|98747.9|98610.2|98570.7|11725
1674590400000|2023-01-24 20:00:00|98623.5|98573.5|98686.4|98636.4|98744.3|98696|98600.6|98559.8|14007
1674594000000|2023-01-24 21:00:00|98686.5|98636.5|98705.5|98505.5|98708.4|98663.7|98586.7|98480.3|9413
1674597600000|2023-01-24 22:00:00|98706.1|98506.1|98709.8|98509.8|98762.7|98593.6|98642.8|98446.9|1672
1674601200000|2023-01-24 23:00:00|98710.2|98510.2|98675.5|98625.5|98853.4|98769.6|98649.4|98477.5|7779
1674604800000|2023-01-25 00:00:00|98713.7|98587.4|98701.6|98651.6|98808.4|98730.8|98650.2|98546.9|7729
1674608400000|2023-01-25 01:00:00|98701.8|98651.8|98471.6|98421.6|98713.4|98663.4|98471.6|98421.6|9702
1674612000000|2023-01-25 02:00:00|98468.6|98418.6|98509.3|98459.3|98552.2|98501.5|98441.8|98384.5|7812
1674615600000|2023-01-25 03:00:00|98509.6|98459.6|98448|98398|98583.5|98480.9|98394.3|98322.4|8678
1674619200000|2023-01-25 04:00:00|98447.7|98397.7|98481.6|98431.6|98545.4|98465.9|98381.1|98298.2|8586
1674622800000|2023-01-25 05:00:00|98480.9|98430.9|98470.2|98420.2|98560.2|98483.2|98449.6|98363.5|11853
1674626400000|2023-01-25 06:00:00|98470.7|98420.7|98412.1|98362.1|98516.9|98451.9|98328.7|98209.7|15942
1674630000000|2023-01-25 07:00:00|98411|98361|98557.7|98507.7|98595|98549.2|98338.3|98285.8|11926
1674633600000|2023-01-25 08:00:00|98555.2|98505.2|98799.4|98749.4|98862.1|98829.1|98432|98407|13096
1674637200000|2023-01-25 09:00:00|98805.5|98755.5|98873.7|98823.7|98942|98917|98602.3|98558.6|12621
1674640800000|2023-01-25 10:00:00|98873.3|98823.3|98994.1|98969.1|99084.4|99059.4|98824.9|98790.8|11932
1674644400000|2023-01-25 11:00:00|98993.8|98968.8|98985.7|98960.7|99074.2|99032.7|98810.3|98785.3|12354
1674648000000|2023-01-25 12:00:00|98985.4|98960.4|99085.5|99060.5|99260.3|99235.3|98906.1|98868.1|13145
1674651600000|2023-01-25 13:00:00|99090.4|99065.4|99451.6|99426.6|99542.6|99517.6|99060.9|99035.9|13622
1674655200000|2023-01-25 14:00:00|99452.1|99427.1|99300.3|99275.3|99505.5|99480.5|99068|99043|17095
1674658800000|2023-01-25 15:00:00|99290.2|99265.2|99327.7|99302.7|99581.7|99548.8|99010.9|98984.8|21704
1674662400000|2023-01-25 16:00:00|99327.8|99302.8|99249.4|99224.4|99601.7|99576.3|99208.8|99105.6|20860
1674666000000|2023-01-25 17:00:00|99249|99224|99286|99236|99353.8|99315.2|99184.7|99043.2|17668
1674669600000|2023-01-25 18:00:00|99271.1|99246.1|99060.3|99035.3|99364|99288.3|98954.9|98862.5|17818
1674673200000|2023-01-25 19:00:00|99060.2|99035.2|99048.6|99023.6|99152.7|99105.2|98990.7|98965.7|15759
1674676800000|2023-01-25 20:00:00|99047.6|99022.6|98997.4|98972.4|99161.8|99100.4|98974.4|98938.3|13991
1674680400000|2023-01-25 21:00:00|99000.1|98975.1|99049.2|98999.2|99134|99041.8|98997|98955.2|11862
1674684000000|2023-01-25 22:00:00|99157.8|98957.8|99213.9|99013.9|99215|99015|99121.3|98921.3|1761
1674687600000|2023-01-25 23:00:00|99200.5|99000.5|98982.6|98932.6|99279.7|99079.7|98922|98801.1|12486
1674691200000|2023-01-26 00:00:00|98982.7|98932.7|98975.9|98925.9|99007.5|98957.5|98859.4|98809.4|15183
1674694800000|2023-01-26 01:00:00|98975.7|98925.7|99029.6|98979.6|99170.3|99120.3|98962|98912|14246
1674698400000|2023-01-26 02:00:00|99030.2|98980.2|99057.7|99007.7|99104.8|99054.8|98995.2|98945.2|8938
1674702000000|2023-01-26 03:00:00|99057.4|99007.4|99148.5|99017.9|99212.4|99117.5|98984.7|98861.5|14461
1674705600000|2023-01-26 04:00:00|99112.9|99062.9|99011.6|98961.6|99173.4|99087.7|98987|98901.9|17362
1674709200000|2023-01-26 05:00:00|99011.8|98961.8|98989.5|98939.5|99076|99025.5|98971.9|98885|13174
1674712800000|2023-01-26 06:00:00|98988.6|98938.6|98965.9|98915.9|99014.8|98943.7|98853.7|98803.7|17783
1674716400000|2023-01-26 07:00:00|98965.8|98915.8|98804.1|98754.1|99221.8|99080.9|98738.9|98713.9|15709
1674720000000|2023-01-26 08:00:00|98806.4|98756.4|98877.9|98852.9|99083.2|98885.1|98568.3|98425|18492
1674723600000|2023-01-26 09:00:00|98875.2|98850.2|98809.3|98784.3|99002.9|98977.9|98769.6|98600.7|16836
1674727200000|2023-01-26 10:00:00|98807.4|98782.4|98704.5|98679.5|98980.9|98835.7|98622.2|98507.3|15212
1674730800000|2023-01-26 11:00:00|98704.6|98679.6|98825|98800|98871.1|98846.1|98699.6|98662.7|13402
1674734400000|2023-01-26 12:00:00|98825.7|98800.7|98813.9|98788.9|98981.2|98956.2|98675.2|98650.2|15913
1674738000000|2023-01-26 13:00:00|98816.2|98791.2|98695|98670|99080.9|99012.6|98636|98542.8|20459
1674741600000|2023-01-26 14:00:00|98696.1|98671.1|98856.2|98713.8|98905.7|98872.9|98431|98382.2|21545
1674745200000|2023-01-26 15:00:00|98838.7|98652.5|99091.9|99066.9|99160.9|99118.7|98685.5|98592.2|20345
1674748800000|2023-01-26 16:00:00|99093.7|99068.7|99029.3|99004.3|99239.3|99203.8|98977.9|98856.9|20445
1674752400000|2023-01-26 17:00:00|99030.1|99005.1|98976|98951|99061.1|99023.6|98894.8|98749.6|17451
1674756000000|2023-01-26 18:00:00|98975.5|98950.5|98815.2|98790.2|99056|98995.1|98758.5|98630.9|17577
1674759600000|2023-01-26 19:00:00|98815.1|98790.1|98728.9|98703.9|98859.7|98816.8|98662.1|98624.2|15153
1674763200000|2023-01-26 20:00:00|98729|98704|98679.5|98654.5|98827.4|98738.6|98678.9|98628.9|15912
1674766800000|2023-01-26 21:00:00|98684.5|98634.5|98768.1|98568.1|98983.8|98783.8|98634.1|98528.9|8817
1674770400000|2023-01-26 22:00:00|98798|98598|98842.8|98642.8|98894.9|98694.9|98783.3|98583.3|1410
1674774000000|2023-01-26 23:00:00|98842.9|98642.9|98678.8|98628.8|98905.6|98705.6|98635.9|98570.4|8643
1674777600000|2023-01-27 00:00:00|98677.5|98627.5|98632.1|98582.1|98722.3|98630.8|98601.8|98542.4|11177
1674781200000|2023-01-27 01:00:00|98634.9|98584.9|98756|98706|98779.4|98729.4|98605.9|98555.9|15441
1674784800000|2023-01-27 02:00:00|98759.2|98709.2|98862.4|98812.4|98862.6|98812.6|98733.9|98683.9|15843
1674788400000|2023-01-27 03:00:00|98859.7|98809.7|98898.8|98848.8|98926.7|98876.7|98809.3|98759.3|16875
1674792000000|2023-01-27 04:00:00|98899.6|98849.6|98995.7|98945.7|99013.3|98963.3|98896.2|98846.2|14385
1674795600000|2023-01-27 05:00:00|98993.2|98943.2|98917.5|98867.5|99037.8|98978.9|98910.5|98803|11760
1674799200000|2023-01-27 06:00:00|98917.2|98867.2|99081.2|99031.2|99169.1|99031.3|98902.3|98828.1|16176
1674802800000|2023-01-27 07:00:00|99084.4|99034.4|99046.8|98996.8|99129.4|99054.4|98923|98884.1|12970
1674806400000|2023-01-27 08:00:00|99043.4|98993.4|98717.3|98667.3|99126.1|99101.1|98699.9|98661.8|16492
1674810000000|2023-01-27 09:00:00|98716.3|98666.3|98600.7|98575.7|98752.9|98727.9|98592.4|98567.4|14067
1674813600000|2023-01-27 10:00:00|98601.6|98576.6|98722.9|98697.9|98768|98743|98601.6|98576.6|13067
1674817200000|2023-01-27 11:00:00|98723|98698|98868.9|98843.9|98969.1|98944.1|98706.7|98681.7|13355
1674820800000|2023-01-27 12:00:00|98867.6|98842.6|98998.7|98973.7|99001.2|98976.2|98758.2|98733.2|12712
1674824400000|2023-01-27 13:00:00|98998.6|98973.6|98990.7|98965.7|99212|99123.7|98805.7|98720.8|17066
1674828000000|2023-01-27 14:00:00|98990.8|98965.8|98921.6|98778.2|99249.2|99136.3|98704.1|98679.1|19492
1674831600000|2023-01-27 15:00:00|98918.1|98769.8|98943.2|98918.2|99106.6|99061.4|98563.2|98532.1|20053
1674835200000|2023-01-27 16:00:00|98946.4|98921.4|98950.8|98925.8|99124.3|99032.1|98804.6|98770.3|19150
1674838800000|2023-01-27 17:00:00|98950.1|98925.1|98804.2|98754.2|99024.1|98985.3|98759.1|98730.8|17429
1674842400000|2023-01-27 18:00:00|98788.5|98763.5|98860.8|98810.8|98986.3|98945|98783.5|98746.3|16072
1674846000000|2023-01-27 19:00:00|98860|98810|98788.7|98763.7|98880.4|98836.9|98761.7|98716.9|14593
1674849600000|2023-01-27 20:00:00|98789.1|98764.1|98879.1|98829.1|98948.8|98855.1|98746|98701.7|12730
1674853200000|2023-01-27 21:00:00|98875.9|98825.9|98828|98778|98911.5|98833.2|98808.5|98718.9|8947
1675026000000|2023-01-29 21:00:00|98979.7|98754.7|98819.6|98594.6|98979.7|98754.7|98708|98483|98
1675029600000|2023-01-29 22:00:00|98755.1|98530.1|98723.3|98523.3|98929.3|98704.3|98634.7|98434.7|1333
1675033200000|2023-01-29 23:00:00|98732.6|98532.6|98684|98634|98843.8|98668|98646.9|98449.8|4932
1675036800000|2023-01-30 00:00:00|98685.9|98635.9|98697.5|98532|98827|98643.1|98619.3|98457.6|11509
1675040400000|2023-01-30 01:00:00|98712.8|98537.6|98751.2|98582|98892.9|98716.9|98623.2|98512.9|20596
1675044000000|2023-01-30 02:00:00|98752.1|98582.9|98825.1|98659.1|98895.4|98800.5|98706.5|98576.7|17123
1675047600000|2023-01-30 03:00:00|98823.9|98658.5|98855.8|98805.8|98943|98893|98790.4|98645.8|12460
1675051200000|2023-01-30 04:00:00|98860.6|98810.6|98894.1|98844.1|98977.5|98921.4|98680.7|98583.9|18648
1675054800000|2023-01-30 05:00:00|98896.3|98846.3|99070.4|99020.4|99156.7|99062.2|98855.6|98790.5|16175
1675058400000|2023-01-30 06:00:00|99070.3|99020.3|99091.5|99041.5|99166.5|99072.5|98994.5|98944.5|15863
1675062000000|2023-01-30 07:00:00|99088.5|99038.5|99189.3|99139.3|99234.6|99207.2|98944.1|98863.5|14424
1675065600000|2023-01-30 08:00:00|99189.4|99139.4|98852.6|98802.6|99189.4|99139.4|98715.8|98690.8|17505
1675069200000|2023-01-30 09:00:00|98840.6|98815.6|98742.2|98717.2|98896|98852.9|98658|98633|15824
1675072800000|2023-01-30 10:00:00|98742.1|98717.1|98710.1|98685.1|98771.9|98746.9|98625.8|98600.8|14553
1675076400000|2023-01-30 11:00:00|98709.4|98684.4|99010.1|98985.1|99046.6|99021.6|98686.7|98661.7|14094
1675080000000|2023-01-30 12:00:00|99010.2|98985.2|99015.4|98990.4|99069.6|99044.6|98879.6|98854.6|13359
1675083600000|2023-01-30 13:00:00|99019.3|98994.3|99329.3|99304.3|99344.5|99319.5|98873.5|98848.5|15811
1675087200000|2023-01-30 14:00:00|99329.8|99304.8|99197.3|99172.3|99413.3|99388.3|99039.3|99014.3|17908
1675090800000|2023-01-30 15:00:00|99198.6|99173.6|99347.3|99322.3|99436.1|99411.1|99067.8|99042.8|20935
1675094400000|2023-01-30 16:00:00|99347.2|99322.2|99515.4|99490.4|99683|99595.8|99238.4|99213.4|18320
1675098000000|2023-01-30 17:00:00|99515.9|99490.9|99577.5|99552.5|99595.2|99563.5|99473.3|99423.3|17019
1675101600000|2023-01-30 18:00:00|99577.3|99552.3|99620.9|99595.9|99684.6|99658.1|99555.9|99525.4|15414
1675105200000|2023-01-30 19:00:00|99620.4|99595.4|99784.9|99759.9|99905.5|99855.5|99589.5|99564.5|14369
1675108800000|2023-01-30 20:00:00|99784.4|99759.4|99814.6|99764.6|99846.1|99793|99722.9|99672.9|12770
1675112400000|2023-01-30 21:00:00|99811.6|99761.6|99824.3|99641.5|99852.8|99778.1|99736.3|99641.5|7225
1675116000000|2023-01-30 22:00:00|99834.4|99635.8|99877.3|99677.3|99957.1|99757.1|99834.4|99635.8|3144
1675119600000|2023-01-30 23:00:00|99880.1|99680.1|99821.2|99771.2|99956.5|99845.8|99808.6|99679.2|6267
1675123200000|2023-01-31 00:00:00|99821.1|99771.1|99775.4|99725.4|99892.3|99806.9|99734.2|99646.9|10057
1675126800000|2023-01-31 01:00:00|99774.7|99724.7|99726.2|99676.2|99840.2|99790.2|99689.6|99606.3|13104
1675130400000|2023-01-31 02:00:00|99725.8|99675.8|99843.6|99793.6|99870.5|99806|99706.8|99605.6|12432
1675134000000|2023-01-31 03:00:00|99843.5|99793.5|99922.4|99872.4|99931.4|99881.4|99794.1|99670.3|9855
1675137600000|2023-01-31 04:00:00|99922.5|99872.5|99918.3|99868.3|99965.2|99920.3|99892.6|99827.6|11195
1675141200000|2023-01-31 05:00:00|99915.4|99865.4|99956.5|99906.5|99993.5|99944.7|99893.1|99799.2|9143
1675144800000|2023-01-31 06:00:00|99957.2|99907.2|99956.9|99906.9|99973.9|99945.3|99896.2|99846.2|10869
1675148400000|2023-01-31 07:00:00|99955.7|99905.7|99856.1|99831.1|100028.3|99990.8|99769.7|99723.2|15249
1675152000000|2023-01-31 08:00:00|99855.1|99830.1|100382.8|100332.8|100402.4|100370.3|99767.1|99725.7|18482
1675155600000|2023-01-31 09:00:00|100384.9|100334.9|100520.2|100470.2|100671.1|100637.2|100381.3|100306|17372
1675159200000|2023-01-31 10:00:00|100520.1|100470.1|100799|100774|100828.6|100803.6|100505.6|100455.6|14741
1675162800000|2023-01-31 11:00:00|100798.8|100773.8|100544.6|100519.6|100824.7|100799.7|100517.9|100468.3|14344
1675166400000|2023-01-31 12:00:00|100542.8|100517.8|100811.8|100786.8|100819.2|100794.2|100465.4|100300|15245
1675170000000|2023-01-31 13:00:00|100811.7|100786.7|100565.5|100515.5|100812.6|100787.6|100355.2|100330.2|20117
1675173600000|2023-01-31 14:00:00|100568.8|100518.8|100525.9|100475.9|100759.7|100734.7|100442.8|100339.5|20328
1675177200000|2023-01-31 15:00:00|100531.1|100481.1|99894.7|99869.7|100598.4|100513.3|99866.4|99841.4|21460
1675180800000|2023-01-31 16:00:00|99894.3|99869.3|100059|100034|100323.1|100123.1|99764.1|99733.9|19979
1675184400000|2023-01-31 17:00:00|100059.4|100034.4|100023.2|99998.2|100171.4|100122.9|100001.9|99975.7|17127
1675188000000|2023-01-31 18:00:00|100022.6|99997.6|99978.1|99953.1|100068.6|100031.9|99898.8|99873.8|14360
1675191600000|2023-01-31 19:00:00|99978|99953|99966.7|99941.7|100031.7|100006.7|99884.3|99859.3|13803
1675195200000|2023-01-31 20:00:00|99962.9|99937.9|99811.8|99786.8|99996.8|99960.6|99810|99785|15116
1675198800000|2023-01-31 21:00:00|99813.1|99788.1|99987.7|99787.7|99987.9|99870.8|99808.1|99774.9|9180
1675202400000|2023-01-31 22:00:00|99989.1|99789.1|99951|99751|100004.7|99874.9|99924.9|99733.1|2341
1675206000000|2023-01-31 23:00:00|99949.6|99749.6|99872.1|99822.1|100000|99849|99854.9|99730|9941
1675209600000|2023-02-01 00:00:00|99872.2|99822.2|99841.7|99791.7|99893.4|99843.4|99827.6|99777.6|8826
1675213200000|2023-02-01 01:00:00|99841.8|99791.8|99906.1|99856.1|99911.8|99861.8|99806.9|99756.9|10917
1675216800000|2023-02-01 02:00:00|99906.3|99856.3|99955|99905|99976.8|99926.8|99904.4|99854.4|10274
1675220400000|2023-02-01 03:00:00|99955.9|99905.9|99851.5|99801.5|99970.5|99920.5|99828.3|99778.3|13912
1675224000000|2023-02-01 04:00:00|99852.3|99802.3|99775.6|99725.6|99858.9|99808.9|99745.2|99703.5|12325
1675227600000|2023-02-01 05:00:00|99776.1|99726.1|99745.5|99695.5|99809.2|99764.5|99705.2|99668.1|13445
1675231200000|2023-02-01 06:00:00|99746.4|99696.4|99783.1|99733.1|99796.4|99746.4|99605.3|99555.3|14107
1675234800000|2023-02-01 07:00:00|99781.9|99731.9|99776.8|99751.8|99878|99853|99637.6|99612.6|14063
1675238400000|2023-02-01 08:00:00|99775.6|99750.6|99477.9|99427.9|99803.7|99778.7|99426.1|99401.1|16998
1675242000000|2023-02-01 09:00:00|99478.1|99428.1|99642.5|99592.5|99661.8|99635.9|99439.8|99398.3|14389
1675245600000|2023-02-01 10:00:00|99646.2|99596.2|99455.8|99430.8|99678.8|99647.1|99453.6|99428.6|13172
1675249200000|2023-02-01 11:00:00|99455.7|99430.7|99413.1|99363.1|99502.1|99477.1|99367.7|99342.7|12284
1675252800000|2023-02-01 12:00:00|99411|99361|99555.6|99530.6|99580.2|99555.2|99293.1|99268.1|15268
1675256400000|2023-02-01 13:00:00|99554.2|99529.2|99727.8|99702.8|99750.4|99711.4|99457.7|99432.7|17181
1675260000000|2023-02-01 14:00:00|99722.9|99697.9|99706.1|99656.1|99747.5|99722.5|99627|99602|18227
1675263600000|2023-02-01 15:00:00|99707.4|99657.4|99854.1|99829.1|100138.9|100017.1|99679.4|99563.4|21546
1675267200000|2023-02-01 16:00:00|99854.7|99829.7|99982.8|99957.8|100000.3|99961.8|99746.1|99554.5|19931
1675270800000|2023-02-01 17:00:00|99982.1|99957.1|100074.4|100049.4|100195.7|100150.9|99802.5|99602.5|18244
1675274400000|2023-02-01 18:00:00|100074.1|100049.1|100115.2|99915.2|100432.7|100232.7|99922.2|99779.3|17781
1675278000000|2023-02-01 19:00:00|100109.5|99909.5|99297.4|99247.4|100498|100343.1|99035.4|98873|26915
1675281600000|2023-02-01 20:00:00|99290.3|99240.3|99176.6|99126.6|99405.8|99334.6|98969.7|98919.7|24118
1675285200000|2023-02-01 21:00:00|99175.2|99125.2|99222.8|99022.8|99257.3|99207.3|99152.1|98989.6|12252
1675288800000|2023-02-01 22:00:00|99201.3|99001.3|99156.9|98956.9|99206|99022|99116.6|98916.6|2782
1675292400000|2023-02-01 23:00:00|99157.5|98957.5|98985.3|98785.3|99193.7|99015.6|98694.3|98578|11239
1675296000000|2023-02-02 00:00:00|98985|98785|98796.4|98746.4|99004|98825|98695.3|98632.7|16129
1675299600000|2023-02-02 01:00:00|98796.6|98746.6|98888.7|98838.7|98963.3|98913.3|98764.1|98714.1|18684
1675303200000|2023-02-02 02:00:00|98889|98839|98858.5|98808.5|98925.3|98875.3|98825.3|98775.3|13180
1675306800000|2023-02-02 03:00:00|98858.4|98808.4|98884.6|98834.6|98938.5|98890.9|98839.2|98782.9|10517
1675310400000|2023-02-02 04:00:00|98885|98835|98836.3|98786.3|98929.8|98879.8|98703.3|98653.3|10992
1675314000000|2023-02-02 05:00:00|98833.5|98783.5|98850.9|98800.9|98866.7|98816.7|98803.2|98753.2|13261
1675317600000|2023-02-02 06:00:00|98850.8|98800.8|99100.7|99050.7|99118|99068|98830.6|98780.6|14703
1675321200000|2023-02-02 07:00:00|99099.3|99049.3|99074|99049|99116.6|99072.2|98852.3|98826.7|15900
1675324800000|2023-02-02 08:00:00|99074.4|99049.4|99098.2|99073.2|99201.1|99176.1|98876.3|98851.3|19800
1675328400000|2023-02-02 09:00:00|99095.7|99070.7|99290.7|99265.7|99382.2|99357.2|99018.7|98993.7|17833
1675332000000|2023-02-02 10:00:00|99290.4|99265.4|99684.8|99659.8|99780|99755|99279.4|99242.4|17013
1675335600000|2023-02-02 11:00:00|99684.5|99659.5|99618.1|99568.1|99754.4|99729.4|99561.1|99532.5|15191
1675339200000|2023-02-02 12:00:00|99617.6|99567.6|99756|99731|99905|99880|99566.9|99516.9|18626
1675342800000|2023-02-02 13:00:00|99754.2|99729.2|99833.4|99808.4|99851|99816.9|99528.1|99491|21329
1675346400000|2023-02-02 14:00:00|99833.7|99808.7|100426.8|100376.8|100484.5|100445.5|99528.5|99503.5|22525
1675350000000|2023-02-02 15:00:00|100426.7|100376.7|100060.3|100035.3|100828.9|100803.9|100031.2|100006.2|22712
1675353600000|2023-02-02 16:00:00|100059.5|100034.5|100250.4|100225.4|100374.1|100343.1|99934.8|99909.8|21137
1675357200000|2023-02-02 17:00:00|100250.9|100225.9|100337.8|100312.8|100467.8|100442.8|100127.3|100083.7|19864
1675360800000|2023-02-02 18:00:00|100337.3|100312.3|100284|100259|100409.3|100378.2|100241.7|100216.7|17175
1675364400000|2023-02-02 19:00:00|100284.6|100259.6|100476|100451|100531.1|100506.1|100216|100191|19333
1675368000000|2023-02-02 20:00:00|100475.7|100450.7|100420.9|100395.9|100559.6|100523.3|100386|100336|18684
1675371600000|2023-02-02 21:00:00|100421.6|100396.6|100522.6|100472.6|100563.3|100487.2|100391.6|100330.5|11120
1675375200000|2023-02-02 22:00:00|100559.9|100373.7|100512.2|100312.2|100565.9|100374.3|100467.6|100268|1805
1675378800000|2023-02-02 23:00:00|100512.3|100312.3|100494.5|100444.5|100534.2|100452.1|100432.7|100242.5|14869
1675382400000|2023-02-03 00:00:00|100494.4|100444.4|100535.7|100485.7|100620.9|100550.3|100492.5|100442.5|13634
1675386000000|2023-02-03 01:00:00|100537|100487|100553.8|100503.8|100589|100539|100494.2|100444.2|18214
1675389600000|2023-02-03 02:00:00|100553.9|100503.9|100683.7|100633.7|100731.7|100681.7|100523.6|100473.6|12064
1675393200000|2023-02-03 03:00:00|100684.3|100634.3|100649.5|100599.5|100687.3|100637.3|100587.2|100537.2|10368
1675396800000|2023-02-03 04:00:00|100648.9|100598.9|100612.7|100562.7|100695|100645|100572.7|100522.7|12319
1675400400000|2023-02-03 05:00:00|100600.6|100550.6|100613.1|100563.1|100660.3|100601.2|100537.5|100487.5|14328
1675404000000|2023-02-03 06:00:00|100612.9|100562.9|100498.1|100473.1|100656.5|100606.5|100478|100428|15159
1675407600000|2023-02-03 07:00:00|100503.5|100478.5|100511.9|100486.9|100795.1|100770.1|100440.3|100415.3|14747
1675411200000|2023-02-03 08:00:00|100512.1|100487.1|100697.3|100647.3|100830.7|100805.7|100509.2|100484.2|17377
1675414800000|2023-02-03 09:00:00|100697.9|100647.9|100330.8|100280.8|100854.2|100829.2|100273.4|100240|16757
1675418400000|2023-02-03 10:00:00|100328.7|100278.7|100205.3|100180.3|100413.2|100388.2|100176.7|100151.7|13933
1675422000000|2023-02-03 11:00:00|100205.4|100180.4|100396.7|100371.7|100430.7|100405.7|100182.1|100157.1|13597
1675425600000|2023-02-03 12:00:00|100396.8|100371.8|100436.6|100411.6|100636.7|100611.7|100354.1|100329.1|14569
1675429200000|2023-02-03 13:00:00|100436.4|100411.4|101487.8|101462.8|101673.1|101648.1|100328.5|100303.5|19417
1675432800000|2023-02-03 14:00:00|101488.3|101463.3|101407.9|101357.9|101638.1|101613.1|101256.7|101206.7|18739
1675436400000|2023-02-03 15:00:00|101408.2|101358.2|101242.7|101217.7|102020.3|101989.5|101046.9|101021.9|14793
1675440000000|2023-02-03 16:00:00|101241.2|101216.2|101924.3|101874.3|101930.5|101896.5|101227.6|101202.6|13919
1675443600000|2023-02-03 17:00:00|101910.5|101885.5|102024.9|101974.9|102043.1|102011.5|101791.5|101711.1|13242
1675447200000|2023-02-03 18:00:00|102025.3|101975.3|102117.8|102067.8|102429.6|102254.5|102015.2|101975.3|12897
1675450800000|2023-02-03 19:00:00|102119.1|102069.1|102131.5|102106.5|102337.5|102168.3|102059.1|102017.6|12255
1675454400000|2023-02-03 20:00:00|102131.8|102106.8|102238.1|102188.1|102418.8|102218.8|102130|102089.6|11293
1675458000000|2023-02-03 21:00:00|102236.6|102186.6|102228.4|102178.4|102295.4|102186.8|102144|102101.3|6679
1675630800000|2023-02-05 21:00:00|102372.7|102182.9|102439.1|102214.1|102474.9|102249.9|102258|102033|485
1675634400000|2023-02-05 22:00:00|102457.9|102238.2|102351.8|102174.2|102471.8|102248.1|102323.4|102123.4|1180
1675638000000|2023-02-05 23:00:00|102352|102174.3|102407.6|102187.6|102464|102268.1|102192.2|102065|7026
1675641600000|2023-02-06 00:00:00|102409|102189|102298.8|102248.8|102508.7|102349.9|102281.1|102124.3|8176
1675645200000|2023-02-06 01:00:00|102299.4|102249.4|102292.6|102242.6|102375.9|102325.9|102221.5|102171.5|11071
1675648800000|2023-02-06 02:00:00|102295.6|102245.6|102256.2|102206.2|102336.3|102286.3|102182.5|102132.5|8625
1675652400000|2023-02-06 03:00:00|102255.9|102205.9|102272.4|102222.4|102290.6|102240.6|102166.3|102116.3|7463
1675656000000|2023-02-06 04:00:00|102275.1|102225.1|102187.6|102137.6|102281.9|102231.9|102154.2|102104.2|6640
1675659600000|2023-02-06 05:00:00|102187.7|102137.7|102112.5|102062.5|102256.7|102206.7|102090.6|102046.9|7508
1675663200000|2023-02-06 06:00:00|102114.4|102064.4|102182.4|102132.4|102213.4|102163.4|102058.8|102008.8|9961
1675666800000|2023-02-06 07:00:00|102182.3|102132.3|102309.3|102284.3|102315.6|102290.6|102062.4|102037.4|10553
1675670400000|2023-02-06 08:00:00|102308.9|102283.9|102567.7|102542.7|102735.8|102697.8|102258.3|102208.3|11949
1675674000000|2023-02-06 09:00:00|102566.1|102541.1|102798.6|102773.6|102868.1|102834.4|102476.9|102451.9|10913
1675677600000|2023-02-06 10:00:00|102797.7|102772.7|102777.3|102752.3|103050.8|103025.8|102745|102720|10506
1675681200000|2023-02-06 11:00:00|102777.2|102752.2|102734.5|102709.5|102912.1|102887.1|102715.1|102690.1|9339
1675684800000|2023-02-06 12:00:00|102735.4|102710.4|102547|102522|102764.3|102721.8|102343.4|102318.4|9398
1675688400000|2023-02-06 13:00:00|102544.9|102519.9|102788.6|102763.6|103075.2|102875.2|102446.8|102421.8|11431
1675692000000|2023-02-06 14:00:00|102793.6|102768.6|103120.4|103095.4|103229.8|103196.3|102761.5|102736.5|12394
1675695600000|2023-02-06 15:00:00|103118.6|103093.6|103459.5|103434.5|103521.6|103496.6|103080.9|103055.9|12840
1675699200000|2023-02-06 16:00:00|103456.3|103431.3|103538.9|103513.9|103612.4|103587.4|103278.2|103251.4|13092
1675702800000|2023-02-06 17:00:00|103541.2|103516.2|103627.8|103602.8|103701.8|103676.8|103519.9|103485.8|11784
1675706400000|2023-02-06 18:00:00|103627.5|103602.5|103491.6|103466.6|103648.9|103623.9|103450.3|103419.7|11084
1675710000000|2023-02-06 19:00:00|103490.5|103465.5|103442.3|103417.3|103528.2|103503.2|103300|103250|10980
1675713600000|2023-02-06 20:00:00|103442.2|103417.2|103396.6|103346.6|103583.5|103509.3|103377.4|103306.3|10872
1675717200000|2023-02-06 21:00:00|103395.8|103370.8|103504.6|103318.9|103504.6|103414.9|103380.9|103291.7|5263
1675720800000|2023-02-06 22:00:00|103485.3|103329.4|103450.3|103250.3|103517.1|103379.5|103364.4|103164.4|2268
1675724400000|2023-02-06 23:00:00|103449.1|103249.1|103372.3|103322.3|103517.1|103411.6|103372.3|103227.4|5809
1675728000000|2023-02-07 00:00:00|103371.9|103321.9|103275|103225|103469.4|103345.7|103264.1|103202.2|9950
1675731600000|2023-02-07 01:00:00|103272.2|103222.2|103193.5|103143.5|103305.1|103255.1|103168.2|103118.2|10991
1675735200000|2023-02-07 02:00:00|103192.7|103142.7|103134.8|103084.8|103255.3|103199.6|103117.9|103067.9|9549
1675738800000|2023-02-07 03:00:00|103133.3|103083.3|103148.9|103098.9|103336.2|103195.8|103096.9|103028.9|9739
1675742400000|2023-02-07 04:00:00|103149|103099|103230.3|103180.3|103306.3|103230.5|103133.7|103083.7|10996
1675746000000|2023-02-07 05:00:00|103231.6|103181.6|103118.9|103068.9|103326.6|103215.9|103113.2|103063.2|10347
1675749600000|2023-02-07 06:00:00|103113.8|103063.8|103154.3|102980.5|103171.1|103121.1|103074.8|102979.5|11177
1675753200000|2023-02-07 07:00:00|103135.9|102990.6|103290.1|103265.1|103313.3|103280.2|103019.6|102855.6|11199
1675756800000|2023-02-07 08:00:00|103290.4|103265.4|103265.2|103240.2|103471.7|103436.5|103155.6|103113.6|12731
1675760400000|2023-02-07 09:00:00|103264.2|103239.2|103479.9|103454.9|103489.3|103464.3|103139.5|103114.5|11727
1675764000000|2023-02-07 10:00:00|103479.2|103454.2|103749.3|103724.3|103793.9|103760.6|103421.7|103396.7|10691
1675767600000|2023-02-07 11:00:00|103750.5|103725.5|104059.7|104034.7|104073.8|104048.8|103672.4|103647.4|10663
1675771200000|2023-02-07 12:00:00|104059.1|104034.1|103929.1|103904.1|104079.2|104054.2|103856.5|103831.5|11083
1675774800000|2023-02-07 13:00:00|103928.5|103903.5|104226.7|104201.7|104345.7|104320.7|103904.2|103879.2|12306
1675778400000|2023-02-07 14:00:00|104226|104201|104189.3|104164.3|104319.6|104293.7|104135.1|104110.1|12420
1675782000000|2023-02-07 15:00:00|104189.1|104164.1|103836.1|103811.1|104242|104217|103820.9|103795.9|13350
1675785600000|2023-02-07 16:00:00|103835.7|103810.7|103814.6|103789.6|103958.5|103933.5|103569.8|103522.5|13102
1675789200000|2023-02-07 17:00:00|103814.1|103789.1|102894.3|102844.3|104082.2|104033.6|102860.3|102782.9|13593
1675792800000|2023-02-07 18:00:00|102899.6|102849.6|103775.9|103725.9|104050.2|104000.2|102857.6|102807.6|15149
1675796400000|2023-02-07 19:00:00|103777.2|103727.2|103396.8|103371.8|103778.5|103731.8|103262.8|103221.7|13393
1675800000000|2023-02-07 20:00:00|103395.5|103370.5|103292.6|103242.6|103554|103521.4|103232.1|103195.9|11105
1675803600000|2023-02-07 21:00:00|103293.7|103243.7|103225|103071.8|103325.8|103280.7|103150.4|103071.8|6272
1675807200000|2023-02-07 22:00:00|103243.3|103078.6|103280.1|103080.1|103321|103194.6|103171.8|103060.5|1840
1675810800000|2023-02-07 23:00:00|103285.6|103085.6|103206.7|103156.7|103311.4|103225.1|103184.5|103067|6750
1675814400000|2023-02-08 00:00:00|103207.6|103157.6|103182.5|103132.5|103299.7|103208.1|103157.5|103107.5|8700
1675818000000|2023-02-08 01:00:00|103181.9|103131.9|103240.8|103190.8|103311.6|103261.6|103109.5|103045.9|10487
1675821600000|2023-02-08 02:00:00|103240.2|103190.2|103176.3|103126.3|103322.2|103235.8|103165.4|103098.9|10315
1675825200000|2023-02-08 03:00:00|103176.5|103126.5|103168.2|103118.2|103222.3|103172.3|103136.8|103086.8|8773
1675828800000|2023-02-08 04:00:00|103168.3|103118.3|103150.3|103100.3|103200.7|103150.7|103136.4|103086.4|5926
1675832400000|2023-02-08 05:00:00|103150.5|103100.5|103146.6|103096.6|103217.7|103167.7|103130.5|103070.4|5621
1675836000000|2023-02-08 06:00:00|103145.6|103095.6|103189|103139|103189|103139|103052.6|102870.3|9391
1675839600000|2023-02-08 07:00:00|103185|103135|102455.7|102430.7|103237.9|103202.3|102454|102429|11990
1675843200000|2023-02-08 08:00:00|102456.2|102431.2|102490.6|102440.6|102794.3|102758|102441.3|102391.3|12828
1675846800000|2023-02-08 09:00:00|102480.1|102455.1|102329|102304|102541|102516|102308.9|102283.9|11873
1675850400000|2023-02-08 10:00:00|102328.6|102303.6|102412.8|102387.8|102528.7|102503.7|102328.3|102303.3|11193
1675854000000|2023-02-08 11:00:00|102413.1|102388.1|102604.7|102579.7|102635.2|102591.6|102367.9|102342.9|10494
1675857600000|2023-02-08 12:00:00|102602.2|102577.2|102744|102719|102745.9|102720.9|102398.4|102373.4|10703
1675861200000|2023-02-08 13:00:00|102742.8|102717.8|102714.8|102689.8|102891|102853.5|102669.7|102633.2|11516
1675864800000|2023-02-08 14:00:00|102714.6|102689.6|102875.2|102850.2|103021.9|102989.1|102547.2|102522.2|13163
1675868400000|2023-02-08 15:00:00|102874.2|102849.2|103132.8|103107.8|103454.3|103344.8|102841|102816|13165
1675872000000|2023-02-08 16:00:00|103132.6|103107.6|103037.9|103012.9|103348.1|103308|102966.2|102833.5|13563
1675875600000|2023-02-08 17:00:00|103035.6|103010.6|103034.5|103009.5|103088.9|103058.1|102889.8|102855|11959
1675879200000|2023-02-08 18:00:00|103034.4|103009.4|103000.3|102950.3|103144.6|103106.1|102834.1|102797|12673
1675882800000|2023-02-08 19:00:00|103002.2|102952.2|103146.2|103121.2|103167.9|103126.5|102908.1|102867.7|11799
1675886400000|2023-02-08 20:00:00|103146.3|103121.3|103152.9|103127.9|103271.5|103229.7|103103.9|103053.9|10833
1675890000000|2023-02-08 21:00:00|103153.7|103128.7|103340.2|103140.2|103461.5|103261.5|103118.6|103011.2|6257
1675893600000|2023-02-08 22:00:00|103352.5|103152.5|103228|103028|103355.4|103155.4|103186|102988|3682
1675897200000|2023-02-08 23:00:00|103227.7|103027.7|103164|103114|103299.3|103171.4|103130.1|102964.8|5475
1675900800000|2023-02-09 00:00:00|103163.4|103113.4|103177.9|103127.9|103223.1|103144.5|103135.6|103036.8|8689
1675904400000|2023-02-09 01:00:00|103177.3|103127.3|102997.9|102947.9|103244.3|103194.3|102990.7|102921.9|10559
1675908000000|2023-02-09 02:00:00|102998|102948|102962.7|102912.7|103056.3|103006.3|102935.5|102885.5|9349
1675911600000|2023-02-09 03:00:00|102959.8|102909.8|102947.2|102897.2|103006.4|102956.4|102882.9|102832.9|7520
1675915200000|2023-02-09 04:00:00|102947.3|102897.3|102920.1|102870.1|102959.6|102909.6|102915.8|102865.8|6115
1675918800000|2023-02-09 05:00:00|102921.1|102871.1|102811|102761|102940.9|102875|102771|102685.6|10152
1675922400000|2023-02-09 06:00:00|102808.1|102758.1|102701|102651|102830.7|102777.8|102688.8|102638.8|11347
1675926000000|2023-02-09 07:00:00|102695.4|102645.4|102635.3|102610.3|102838.9|102813.9|102576.5|102551.5|10400
1675929600000|2023-02-09 08:00:00|102633.2|102608.2|102043.8|102018.8|102640|102609.9|102026.8|101995.2|11627
1675933200000|2023-02-09 09:00:00|102042.5|102017.5|101622.1|101597.1|102055.8|102030.8|101601.5|101542.6|11341
1675936800000|2023-02-09 10:00:00|101621.8|101596.8|101150.6|101125.6|101739.5|101709.2|101150.6|101125.6|11391
1675940400000|2023-02-09 11:00:00|101141.1|101116.1|101451.4|101426.4|101649.1|101611.5|101134.4|101099.7|11430
1675944000000|2023-02-09 12:00:00|101449.6|101424.6|101280.2|101255.2|101642.2|101609.3|101267.7|101242.7|11374
1675947600000|2023-02-09 13:00:00|101281.4|101256.4|100965.8|100940.8|101391.2|101350|100955.9|100906.3|12284
1675951200000|2023-02-09 14:00:00|100973.1|100948.1|101349.6|101324.6|101376.2|101351.2|100967.4|100942.4|13143
1675954800000|2023-02-09 15:00:00|101350.4|101325.4|101210.9|101185.9|101423.4|101398.4|101089.1|101064.1|13427
1675958400000|2023-02-09 16:00:00|101211.3|101186.3|101432.1|101407.1|101581.5|101545.2|101175.3|101150.3|13315
1675962000000|2023-02-09 17:00:00|101439.6|101414.6|101580.3|101555.3|101704.3|101677.3|101359|101322.2|11980
1675965600000|2023-02-09 18:00:00|101578|101553|101671.3|101646.3|101682.2|101657.2|101558.3|101520.6|12826
1675969200000|2023-02-09 19:00:00|101671.5|101646.5|101704.9|101679.9|101789.5|101764.5|101591.4|101557.2|12825
1675972800000|2023-02-09 20:00:00|101704.5|101679.5|101839.2|101789.2|101841.3|101803.6|101699.4|101664.5|10519
1675976400000|2023-02-09 21:00:00|101827.7|101802.7|101870.4|101670.4|101892.6|101850.2|101786.5|101669.7|6084
1675980000000|2023-02-09 22:00:00|101869|101669|101639.5|101439.5|101909.5|101770.6|101632.8|101432.8|2120
1675983600000|2023-02-09 23:00:00|101659.1|101459.1|101828.3|101778.3|101867.2|101800.5|101576.8|101376.8|7962
1675987200000|2023-02-10 00:00:00|101827|101777|101823.4|101773.4|101917.2|101867.2|101814.2|101738.2|10767
1675990800000|2023-02-10 01:00:00|101823.3|101773.3|101935.9|101885.9|101986.5|101936.5|101775|101725|8692
1675994400000|2023-02-10 02:00:00|101935.8|101885.8|102041.8|101991.8|102057.4|102007.4|101915.1|101865.1|6968
1675998000000|2023-02-10 03:00:00|102043.4|101993.4|102154.6|102104.6|102183.1|102133.1|102015.2|101965.2|8705
1676001600000|2023-02-10 04:00:00|102154.9|102104.9|102190.6|102140.6|102190.6|102140.6|102102.3|102052.3|7896
1676005200000|2023-02-10 05:00:00|102187.1|102137.1|102102.9|102052.9|102215.8|102165.8|102079.6|102029.6|11363
1676008800000|2023-02-10 06:00:00|102106.9|102056.9|102071|102021|102114.5|102064.5|102015.2|101965.2|8018
1676012400000|2023-02-10 07:00:00|102070.9|102020.9|101558.8|101533.8|102170.9|102042.9|101446.9|101414.4|12687
1676016000000|2023-02-10 08:00:00|101559.5|101534.5|101280.6|101230.6|101791.1|101754.7|101176.5|101129.7|13613
1676019600000|2023-02-10 09:00:00|101281.6|101231.6|101651.1|101601.1|101662.4|101617.7|101066.2|101041.2|13150
1676023200000|2023-02-10 10:00:00|101651.8|101601.8|101774.8|101749.8|101986.5|101961.5|101611.5|101574.8|12275
1676026800000|2023-02-10 11:00:00|101779.4|101754.4|101676.5|101651.5|101895.6|101870.6|101672|101647|10759
1676030400000|2023-02-10 12:00:00|101675.9|101650.9|101720.7|101695.7|101835.5|101810.5|101586.5|101561.5|11582
1676034000000|2023-02-10 13:00:00|101724.8|101699.8|101513.7|101488.7|101789.2|101764.2|101468.1|101438.1|13092
1676037600000|2023-02-10 14:00:00|101514.8|101489.8|101462.2|101334|101629.6|101604.6|101295|101188.4|13197
1676041200000|2023-02-10 15:00:00|101465.2|101336.3|101322.2|101297.2|101590.1|101513.4|101003.8|100921.8|14128
1676044800000|2023-02-10 16:00:00|101317.6|101292.6|101647|101622|101686.1|101644.5|101299.5|101274.5|13034
1676048400000|2023-02-10 17:00:00|101662.3|101612.3|101730.3|101680.3|101787.1|101737.1|101613.8|101460.7|12625
1676052000000|2023-02-10 18:00:00|101730.1|101680.1|101712.5|101662.5|101737.3|101691.5|101511.1|101311.1|10899
1676055600000|2023-02-10 19:00:00|101711.9|101661.9|101666.3|101616.3|101748.2|101702.4|101615.8|101588.2|9402
1676059200000|2023-02-10 20:00:00|101662|101612|101465.8|101415.8|101662|101623.5|101388.1|101222.4|9719
1676062800000|2023-02-10 21:00:00|101465.7|101415.7|101553.6|101353.6|101697.5|101504.5|101394.8|101222.7|7760
1676235600000|2023-02-12 21:00:00|101605.3|101385.3|101490.3|101265.3|101620.3|101395.3|101471.9|101246.9|30
1676239200000|2023-02-12 22:00:00|101587.9|101362.9|101577.9|101372.9|101587.9|101372.9|101577.9|101362.9|2
1676242800000|2023-02-12 23:00:00|101571|101371|101580.4|101380.4|101642.4|101442.4|101518.3|101318.3|3720
1676246400000|2023-02-13 00:00:00|101582|101382|101710.9|101574.5|101810.5|101650.7|101539.3|101339.3|6012
1676250000000|2023-02-13 01:00:00|101711.5|101573.7|101753.8|101703.8|101963|101812.1|101569.9|101401.8|8188
1676253600000|2023-02-13 02:00:00|101754.7|101704.7|101760.2|101710.2|101878.7|101779.9|101728.7|101662.4|6466
1676257200000|2023-02-13 03:00:00|101761.2|101711.2|101841.4|101705.7|101880.3|101742.6|101663.2|101602.1|9511
1676260800000|2023-02-13 04:00:00|101848.9|101712.5|101767.4|101717.4|101910.4|101764.6|101729.1|101646.2|5477
1676264400000|2023-02-13 05:00:00|101766.6|101716.6|101818.6|101768.6|101879.5|101829.5|101766.6|101640.5|6640
1676268000000|2023-02-13 06:00:00|101819.2|101769.2|101684|101634|101838|101788|101636.9|101554.6|12293
1676271600000|2023-02-13 07:00:00|101684.3|101634.3|101481.8|101456.8|101698.6|101648.6|101419.8|101382.4|11115
1676275200000|2023-02-13 08:00:00|101481.9|101456.9|101573.3|101548.3|101703.6|101678.6|101413.5|101314.2|9999
1676278800000|2023-02-13 09:00:00|101573.1|101548.1|101691.1|101666.1|101807.1|101782.1|101419.7|101394.7|10028
1676282400000|2023-02-13 10:00:00|101691.3|101666.3|101575.1|101550.1|101721.4|101696.4|101552.5|101527.5|8802
1676286000000|2023-02-13 11:00:00|101569|101544|101469.7|101444.7|101630.2|101605.2|101368.3|101343.3|8597
1676289600000|2023-02-13 12:00:00|101469.5|101444.5|101193.7|101168.7|101566.7|101541.7|101169.3|101144.3|9498
1676293200000|2023-02-13 13:00:00|101194.3|101169.3|101439.5|101414.5|101522.7|101487.6|101097.2|101072.2|11060
1676296800000|2023-02-13 14:00:00|101439.3|101414.3|101218.9|101193.9|101525.2|101475.2|101201|101176|12375
1676300400000|2023-02-13 15:00:00|101216.6|101191.6|101045.9|101020.9|101332.7|101307.7|100906.6|100881.6|12686
1676304000000|2023-02-13 16:00:00|101046.2|101021.2|101092.4|101067.4|101398.7|101198.7|100940.3|100899.2|12178
1676307600000|2023-02-13 17:00:00|101096.4|101071.4|101061.9|101036.9|101348.6|101148.6|101019.2|100987.5|9451
1676311200000|2023-02-13 18:00:00|101061.8|101036.8|101005.1|100980.1|101144.5|101117|100937.8|100895.6|9414
1676314800000|2023-02-13 19:00:00|101005|100980|101082.1|101057.1|101324.8|101136.1|100992.2|100958.3|10105
1676318400000|2023-02-13 20:00:00|101080.7|101055.7|101009.3|100959.3|101133.4|101097.9|100998.3|100955.9|9399
1676322000000|2023-02-13 21:00:00|101008.2|100958.2|101049.9|100870.7|101049.9|100971.2|100937.9|100870.7|6182
1676325600000|2023-02-13 22:00:00|101057|100861.2|101025|100831.5|101387.7|101187.7|100949.4|100819.1|1495
1676329200000|2023-02-13 23:00:00|101024.5|100831.6|100915|100865|101044.4|100951.2|100905.9|100795|4913
1676332800000|2023-02-14 00:00:00|100915.4|100865.4|100853.9|100803.9|100930.1|100880.1|100784.8|100734.8|11406
1676336400000|2023-02-14 01:00:00|100851|100801|101102.7|101052.7|101113.5|101063.5|100843.2|100793.2|10560
1676340000000|2023-02-14 02:00:00|101100.2|101050.2|101027.2|100977.2|101189.4|101139.4|101020.9|100970.9|9410
1676343600000|2023-02-14 03:00:00|101025.5|100975.5|100966.3|100916.3|101046.4|100996.4|100952.9|100902.9|7417
1676347200000|2023-02-14 04:00:00|100966|100916|100958.1|100908.1|101006.9|100969.3|100891|100841|6980
1676350800000|2023-02-14 05:00:00|100952.2|100902.2|100966.8|100916.8|101011.7|100961.7|100941.8|100891.8|6943
1676354400000|2023-02-14 06:00:00|100955.3|100905.3|100926.9|100876.9|101014.7|100964.7|100888|100838|9236
1676358000000|2023-02-14 07:00:00|100927.8|100877.8|101040.4|100990.4|101149.3|101121.6|100832.2|100782.2|11139
1676361600000|2023-02-14 08:00:00|101028.8|100978.8|100813|100788|101086.7|101059.1|100778|100753|11673
1676365200000|2023-02-14 09:00:00|100808.5|100783.5|100795.6|100745.6|100864.1|100839.1|100649.4|100624.4|11401
1676368800000|2023-02-14 10:00:00|100799.3|100749.3|100929.5|100904.5|101043.5|101018.5|100742.3|100703.8|10348
1676372400000|2023-02-14 11:00:00|100929.6|100904.6|101010|100985|101017.9|100992.9|100823.4|100798.4|10636
1676376000000|2023-02-14 12:00:00|101009.7|100984.7|101074.1|101049.1|101204.3|101179.3|100952.8|100927.8|11273
1676379600000|2023-02-14 13:00:00|101075|101050|101164.1|101139.1|101556.9|101393.3|100514.4|100430.7|14184
1676383200000|2023-02-14 14:00:00|101164.5|101139.5|101353.7|101328.7|102156.5|102131.5|101011.4|100986.4|25004
1676386800000|2023-02-14 15:00:00|101353.6|101328.6|101541.6|101516.6|101675|101650|100847.9|100822.9|23489
1676390400000|2023-02-14 16:00:00|101539.6|101514.6|101618.8|101593.8|101786.3|101736.3|101321.1|101271.1|23377
1676394000000|2023-02-14 17:00:00|101618.6|101593.6|101423.8|101398.8|101636.6|101600.1|101414.9|101381.9|19964
1676397600000|2023-02-14 18:00:00|101423.1|101398.1|101420.9|101395.9|101453.2|101415.9|101156.8|101074.6|21055
1676401200000|2023-02-14 19:00:00|101421.1|101396.1|101321.1|101296.1|101556.5|101531.2|101316.8|101266.8|19141
1676404800000|2023-02-14 20:00:00|101325.7|101300.7|101369|101319|101414.5|101380.3|101324.1|101277.9|15796
1676408400000|2023-02-14 21:00:00|101371.1|101321.1|101420.7|101220.7|101429.8|101333.3|101271.9|101216.6|7313
1676412000000|2023-02-14 22:00:00|101417.9|101217.9|101374.1|101174.1|101511.1|101311.1|101198.5|101053.1|2294
1676415600000|2023-02-14 23:00:00|101375.4|101175.4|101418.7|101368.7|101487|101398.8|101299.4|101122.1|8406
1676419200000|2023-02-15 00:00:00|101418.8|101368.8|101449.1|101399.1|101639.3|101481.2|101397.6|101315.4|16713
1676422800000|2023-02-15 01:00:00|101453|101403|101441.2|101391.2|101504.2|101434.6|101371.7|101291|17516
1676426400000|2023-02-15 02:00:00|101440.8|101390.8|101747.8|101697.8|101802.2|101740.8|101417.3|101367.3|17253
1676430000000|2023-02-15 03:00:00|101746.7|101696.7|101875.5|101825.5|101880.9|101830.9|101654.2|101604.2|14899
1676433600000|2023-02-15 04:00:00|101874.9|101824.9|101857.4|101807.4|101908.4|101858.4|101779.7|101729.7|12047
1676437200000|2023-02-15 05:00:00|101857.3|101807.3|101897.8|101847.8|101916.3|101866.3|101798.8|101719.2|13322
1676440800000|2023-02-15 06:00:00|101897.5|101847.5|101988.1|101843.1|102121.3|102071.3|101789.3|101739.3|19292
1676444400000|2023-02-15 07:00:00|101987.7|101842.4|102236.9|102211.9|102389.8|102364.8|101961.2|101808.4|16832
1676448000000|2023-02-15 08:00:00|102237.2|102212.2|101853.6|101828.6|102288.6|102255.4|101717.1|101692.1|19288
1676451600000|2023-02-15 09:00:00|101853.5|101828.5|101759|101709|101996.1|101971.1|101665|101640|15699
1676455200000|2023-02-15 10:00:00|101763.4|101713.4|101801.8|101776.8|101820.7|101790|101586|101561|14640
1676458800000|2023-02-15 11:00:00|101801|101776|101837.9|101812.9|101852.3|101821.9|101606.7|101581.7|13469
1676462400000|2023-02-15 12:00:00|101839.3|101814.3|101995|101970|102000.4|101975.4|101681.7|101656.7|16093
1676466000000|2023-02-15 13:00:00|101995.9|101970.9|102244.7|102219.7|102474.7|102351.4|101897.8|101840.2|21568
1676469600000|2023-02-15 14:00:00|102247.2|102222.2|102469.1|102444.1|102479.8|102450.8|102085.6|102060.6|21886
1676473200000|2023-02-15 15:00:00|102469|102444|102270.7|102245.7|102504.8|102460.5|102147.7|102122.7|21531
1676476800000|2023-02-15 16:00:00|102270.9|102245.9|102204|102179|102511.4|102448.4|102151.2|102109.4|22189
1676480400000|2023-02-15 17:00:00|102204.8|102179.8|102405.8|102355.8|102559.2|102441|102200.1|102160|18397
1676484000000|2023-02-15 18:00:00|102405.4|102355.4|102263.2|102213.2|102519|102427.4|102196.8|102157.8|16742
1676487600000|2023-02-15 19:00:00|102263.3|102213.3|102222.1|102197.1|102280.4|102230.4|102124.4|102097.7|16462
1676491200000|2023-02-15 20:00:00|102221.9|102196.9|102072.8|102022.8|102229.1|102196.9|102066.2|102022.8|14356
1676494800000|2023-02-15 21:00:00|102060.8|102035.8|102274.3|102074.3|102284.9|102100.6|102059.2|101989.8|8457
1676498400000|2023-02-15 22:00:00|102269.5|102069.5|102163|101963|102269.8|102069.8|102123.4|101923.4|3472
1676502000000|2023-02-15 23:00:00|102162.9|101962.9|102141.9|102091.9|102245.8|102141.9|102095.7|101914.6|11022
1676505600000|2023-02-16 00:00:00|102141|102091|102185.3|102135.3|102414.8|102364.8|101992.2|101890.4|15490
1676509200000|2023-02-16 01:00:00|102189|102139|101852|101802|102211.1|102170.9|101832.3|101778|17348
1676512800000|2023-02-16 02:00:00|101852.4|101802.4|101726.7|101676.7|101907.7|101857.7|101707.6|101657.6|16306
1676516400000|2023-02-16 03:00:00|101726.5|101676.5|101817.4|101767.4|101841.8|101791.8|101720.8|101670.8|13605
1676520000000|2023-02-16 04:00:00|101817.6|101767.6|101842.1|101792.1|101842.1|101792.1|101793.9|101743.9|10161
1676523600000|2023-02-16 05:00:00|101843.3|101793.3|101847.5|101797.5|101945.8|101895.8|101808.3|101758.3|12856
1676527200000|2023-02-16 06:00:00|101845.8|101795.8|102044.3|101994.3|102073.9|102023.9|101808.8|101758.8|14103
1676530800000|2023-02-16 07:00:00|102043.9|101993.9|101960.3|101935.3|102120.3|102095.3|101931.5|101898.8|17429
1676534400000|2023-02-16 08:00:00|101959.7|101934.7|101759.5|101734.5|101977.8|101952.8|101505.4|101480.4|17952
1676538000000|2023-02-16 09:00:00|101758.8|101733.8|102007.3|101982.3|102097.9|102058.4|101649.7|101614.9|17395
1676541600000|2023-02-16 10:00:00|102005.8|101980.8|102160.5|102135.5|102179.5|102154.5|101960.1|101935.1|14991
1676545200000|2023-02-16 11:00:00|102161.2|102136.2|102068.4|102043.4|102172.4|102147.3|102036|102011|13455
1676548800000|2023-02-16 12:00:00|102068.1|102043.1|102432.9|102407.9|102444.8|102419.8|102020.8|101995.8|16450
1676552400000|2023-02-16 13:00:00|102430.8|102405.8|102743|102718|102905.3|102878.5|102261.7|102236.7|20807
1676556000000|2023-02-16 14:00:00|102742.4|102717.4|102920.7|102895.7|103018.8|102970.4|102569.4|102535.5|20940
1676559600000|2023-02-16 15:00:00|102928.5|102903.5|102552.9|102527.9|103132.2|103107.2|102531.6|102506.6|20671
1676563200000|2023-02-16 16:00:00|102550.8|102525.8|102401.6|102376.6|102634.2|102609.2|102232.3|102192.3|19671
1676566800000|2023-02-16 17:00:00|102407.5|102382.5|102311.7|102286.7|102470.6|102443.5|102263.3|102227.1|17516
1676570400000|2023-02-16 18:00:00|102313|102288|102326.7|102276.7|102467|102431.1|102245.5|102212.3|18136
1676574000000|2023-02-16 19:00:00|102327.8|102277.8|102281.9|102256.9|102329.2|102295.6|102049.4|102015.9|16117
1676577600000|2023-02-16 20:00:00|102282.5|102257.5|102588.3|102538.3|102622|102597|102276.7|102193.4|18907
1676581200000|2023-02-16 21:00:00|102589.7|102539.7|102606.9|102419.2|102728|102636.5|102542.1|102419.2|8889
1676584800000|2023-02-16 22:00:00|102612.6|102413.5|102602.4|102402.4|102861.7|102661.7|102533.2|102350.4|2879
1676588400000|2023-02-16 23:00:00|102602.5|102402.5|102673|102623|102774.4|102652|102556.3|102382.5|9412
1676592000000|2023-02-17 00:00:00|102673.1|102623.1|102684.2|102634.2|102893.2|102811.5|102662.1|102567|18118
1676595600000|2023-02-17 01:00:00|102683.1|102633.1|102891.1|102841.1|102913.1|102863.1|102622.2|102572.2|15323
1676599200000|2023-02-17 02:00:00|102888.5|102838.5|102912.5|102862.5|103010.4|102913.3|102853.8|102768|13097
1676602800000|2023-02-17 03:00:00|102912.9|102862.9|102923.3|102873.3|102961.3|102911.3|102869.4|102816.6|11177
1676606400000|2023-02-17 04:00:00|102924.1|102874.1|103008.6|102958.6|103129.4|103018|102876.7|102782.5|13436
1676610000000|2023-02-17 05:00:00|103003.5|102953.5|103063.1|103013.1|103128.6|103058|102910.7|102835.5|18817
1676613600000|2023-02-17 06:00:00|103062.7|103012.7|103017.6|102967.6|103136|103086|102971.9|102934.1|16404
1676617200000|2023-02-17 07:00:00|103020|102970|103040.4|103015.4|103160.8|103130.1|102891.3|102856.3|16241
1676620800000|2023-02-17 08:00:00|103039.8|103014.8|103317.4|103292.4|103406|103381|103023.2|102989.8|18346
1676624400000|2023-02-17 09:00:00|103317.8|103292.8|103350.2|103325.2|103495|103445|103012.5|102971.7|17683
1676628000000|2023-02-17 10:00:00|103350.5|103325.5|103403.9|103378.9|103508.5|103475.5|103326.3|103301.3|13837
1676631600000|2023-02-17 11:00:00|103403.6|103378.6|103660.8|103635.8|103706.9|103681.9|103387.6|103361.8|15223
1676635200000|2023-02-17 12:00:00|103661.6|103636.6|103646.5|103621.5|103735.8|103709|103485.3|103460.3|15641
1676638800000|2023-02-17 13:00:00|103646.6|103621.6|103329.5|103304.5|103783.2|103746|103294.1|103269.1|19042
1676642400000|2023-02-17 14:00:00|103330.8|103305.8|103520.8|103495.8|103574.6|103549.6|103171.2|103146.2|21647
1676646000000|2023-02-17 15:00:00|103520.3|103495.3|103199.4|103174.4|103523.8|103495.5|102831.2|102806.2|23590
1676649600000|2023-02-17 16:00:00|103198.3|103173.3|103052.6|103027.6|103316.8|103275.5|103033.9|102983.2|21806
1676653200000|2023-02-17 17:00:00|103052.8|103027.8|103096.8|103046.8|103174.7|103074|102803|102753|19582
1676656800000|2023-02-17 18:00:00|103096.5|103046.5|103030.4|103005.4|103202.1|103158.3|102962.9|102912.9|14910
1676660400000|2023-02-17 19:00:00|103039.9|102989.9|102824.8|102799.8|103052.3|103013.6|102797.4|102748.4|15776
1676664000000|2023-02-17 20:00:00|102824.7|102799.7|102846.6|102796.6|102939.4|102827.9|102751.6|102652|13380
1676667600000|2023-02-17 21:00:00|102844.7|102794.7|102862.6|102812.6|102995.3|102854.6|102796|102677|6744
1676840400000|2023-02-19 21:00:00|103042.8|102817.8|103033.2|102838.9|103067|102933.6|102951|102726|74
1676844000000|2023-02-19 22:00:00|103034.2|102839.8|102930.1|102880.1|103052.1|102906.4|102904.3|102753.4|967
1676847600000|2023-02-19 23:00:00|102930|102880|103027.6|102859.9|103139.6|102990.7|102876.7|102777|4324
1676851200000|2023-02-20 00:00:00|103027.3|102859.7|103014.4|102964.4|103104.6|103054.6|102909.7|102783.5|10834
1676854800000|2023-02-20 01:00:00|103000.7|102950.7|102958.7|102908.7|103073.1|103023.3|102903.1|102853.1|12558
1676858400000|2023-02-20 02:00:00|102958.6|102908.6|102881.5|102831.5|103004.9|102934|102832.1|102782.1|11298
1676862000000|2023-02-20 03:00:00|102882.6|102832.6|102833.9|102783.9|102920.9|102870.9|102823.6|102773.6|10805
1676865600000|2023-02-20 04:00:00|102833.8|102783.8|102795.3|102745.3|102847.4|102797.4|102746.2|102696.2|7226
1676869200000|2023-02-20 05:00:00|102791.9|102741.9|102646.5|102596.5|102864.3|102772.7|102617|102567|11836
1676872800000|2023-02-20 06:00:00|102645.3|102595.3|102766.4|102566.4|102807.2|102740.8|102534.6|102484.6|14305
1676876400000|2023-02-20 07:00:00|102665.1|102615.1|102516.9|102491.9|102861.5|102661.5|102464.9|102433.8|15381
1676880000000|2023-02-20 08:00:00|102516.8|102491.8|102621|102596|102792.4|102758.6|102497.1|102472.1|17538
1676883600000|2023-02-20 09:00:00|102620.3|102595.3|102819.1|102794.1|102823.3|102798.3|102553.1|102528.1|16577
1676887200000|2023-02-20 10:00:00|102819.5|102794.5|102586.5|102536.5|102858.8|102833.8|102575.5|102533.7|15493
1676890800000|2023-02-20 11:00:00|102586.6|102536.6|102491.6|102466.6|102639.8|102599.9|102400.6|102375.6|16168
1676894400000|2023-02-20 12:00:00|102491.3|102466.3|102781.9|102756.9|102805.7|102780.7|102490|102465|14461
1676898000000|2023-02-20 13:00:00|102781.7|102756.7|102454.5|102429.5|102807.9|102782.9|102440|102415|14611
1676901600000|2023-02-20 14:00:00|102447.3|102422.3|102416.4|102366.4|102481|102456|102228.3|102203.3|14618
1676905200000|2023-02-20 15:00:00|102415|102365|102417.2|102392.2|102609.2|102568.7|102363.9|102330.9|15131
1676908800000|2023-02-20 16:00:00|102417.4|102392.4|102306.7|102281.7|102494.4|102444.4|102235.9|102210.9|13457
1676912400000|2023-02-20 17:00:00|102306.2|102281.2|102362.4|102312.4|102596.2|102407.7|102299|102227.5|13274
1676916000000|2023-02-20 18:00:00|102361.1|102311.1|102387.5|102337.5|102715.4|102515.4|102298|102194.4|22368
1676919600000|2023-02-20 19:00:00|102387.8|102337.8|102391|102235.4|102692.5|102492.5|102327.7|102187.8|20104
1676923200000|2023-02-20 20:00:00|102389.7|102237.4|102426.2|102226.2|102545|102345|102270.9|102174.5|12066
1676926800000|2023-02-20 21:00:00|102426.8|102226.8|102481.9|102281.9|102495.4|102314.2|102258.4|102105.6|8429
1676930400000|2023-02-20 22:00:00|102472.3|102272.3|102652.4|102452.4|102693.6|102493.6|102468.9|102268.9|1126
1676934000000|2023-02-20 23:00:00|102619.9|102419.9|102490.1|102328.3|102732.6|102532.6|102239.9|102131.3|11712
1676937600000|2023-02-21 00:00:00|102487.1|102328.7|102432.2|102382.2|102582.2|102430.3|102305|102214.7|15286
1676941200000|2023-02-21 01:00:00|102430.7|102380.7|102508.5|102458.5|102722.8|102522.8|102390.2|102327|15422
1676944800000|2023-02-21 02:00:00|102508.7|102458.7|102572.8|102522.8|102584.2|102534.2|102448.1|102398.1|13110
1676948400000|2023-02-21 03:00:00|102571.5|102521.5|102636.1|102586.1|102797.8|102613.9|102520.7|102444.1|12656
1676952000000|2023-02-21 04:00:00|102635.9|102585.9|102629.5|102579.5|102695.1|102630.4|102570|102473.7|7866
1676955600000|2023-02-21 05:00:00|102630.3|102580.3|102577.3|102527.3|102719|102627.4|102512.2|102458.3|10889
1676959200000|2023-02-21 06:00:00|102577.4|102527.4|102702.9|102652.9|102736.9|102658|102547.5|102491.4|9741
1676962800000|2023-02-21 07:00:00|102704.8|102654.8|102727|102677|102825.1|102785.2|102642.3|102603.1|15059
1676966400000|2023-02-21 08:00:00|102730.9|102680.9|102896.4|102846.4|102934.5|102909.5|102478.7|102414.1|19092
1676970000000|2023-02-21 09:00:00|102896.1|102846.1|102726.5|102676.5|103113|103088|102440.5|102408.7|19222
1676973600000|2023-02-21 10:00:00|102706|102656|103067.5|103042.5|103109.3|103084.3|102561.8|102525.5|16633
1676977200000|2023-02-21 11:00:00|103067.2|103042.2|102729.2|102704.2|103088.3|103063.3|102690.4|102665.4|12408
1676980800000|2023-02-21 12:00:00|102729.1|102704.1|102704|102679|102901.4|102876.4|102619.1|102594.1|14334
1676984400000|2023-02-21 13:00:00|102704.1|102679.1|102986|102961|102989|102964|102609.7|102584.7|17965
1676988000000|2023-02-21 14:00:00|102990.9|102965.9|103139.3|103089.3|103165.2|103137.2|102705.6|102655.6|21082
1676991600000|2023-02-21 15:00:00|103139.8|103089.8|102569.5|102544.5|103195.7|103157.7|102472.2|102432.9|22694
1676995200000|2023-02-21 16:00:00|102568.3|102543.3|102875.6|102850.6|102903.4|102866.3|102566.3|102541.3|20566
1676998800000|2023-02-21 17:00:00|102877.7|102852.7|102870.6|102845.6|103027.9|102984.7|102866.6|102832.5|18294
1677002400000|2023-02-21 18:00:00|102870.3|102845.3|103103.7|103053.7|103251.8|103226.8|102838.3|102808.1|16285
1677006000000|2023-02-21 19:00:00|103103.9|103053.9|103073.3|103048.3|103238.9|103202.4|103011|102976.7|16160
1677009600000|2023-02-21 20:00:00|103072.7|103047.7|103114.1|103089.1|103170.8|103131.3|103002|102964.2|13948
1677013200000|2023-02-21 21:00:00|103114.2|103089.2|103188.7|102988.7|103216.2|103163.7|103079.3|102985.4|6675
1677016800000|2023-02-21 22:00:00|103174.4|102974.4|103094.7|102894.7|103176.6|102976.6|103066.3|102866.3|5078
1677020400000|2023-02-21 23:00:00|103104.1|102904.1|103007.7|102957.7|103174.9|103082.6|102980.2|102866|13771
1677024000000|2023-02-22 00:00:00|103017.2|102967.2|103023|102973|103162.4|103085.5|102911.4|102825.3|16194
1677027600000|2023-02-22 01:00:00|103059.1|102929.4|103083.2|103033.2|103137.2|103068.4|102948.4|102867|14847
1677031200000|2023-02-22 02:00:00|103083.6|103033.6|102972.4|102922.4|103137.2|103087.2|102910.2|102860.2|14751
1677034800000|2023-02-22 03:00:00|102976.8|102926.8|102995.9|102945.9|103043.2|103001.9|102886.1|102836.1|12280
1677038400000|2023-02-22 04:00:00|102995.7|102945.7|103023.9|102973.9|103096.9|103053.5|102991.7|102923.7|10167
1677042000000|2023-02-22 05:00:00|103023.3|102973.3|103098.5|103048.5|103123.1|103074.2|102988.1|102938.1|12302
1677045600000|2023-02-22 06:00:00|103098.6|103048.6|103049.9|102999.9|103124|103074|103018.9|102965.6|14010
1677049200000|2023-02-22 07:00:00|103046.8|102996.8|102976.1|102951.1|103187.3|103162.3|102788.6|102763.6|16980
1677052800000|2023-02-22 08:00:00|102974.5|102949.5|103226.5|103176.5|103393.9|103368.9|102912.3|102887.3|19093
1677056400000|2023-02-22 09:00:00|103220.2|103170.2|103297.7|103272.7|103441.1|103408.4|103118.3|103084.5|18779
1677060000000|2023-02-22 10:00:00|103295.8|103270.8|103316.8|103291.8|103351.9|103326.9|103168.9|103143.9|17295
1677063600000|2023-02-22 11:00:00|103316.7|103291.7|103343.1|103293.1|103379.6|103354.6|103090.4|103065.4|16363
1677067200000|2023-02-22 12:00:00|103340.3|103290.3|103014.8|102989.8|103341.9|103313.2|102973.7|102948.7|17538
1677070800000|2023-02-22 13:00:00|103014.5|102989.5|103013.5|102988.5|103175.9|103150.9|102923.2|102898.2|16269
1677074400000|2023-02-22 14:00:00|103014.6|102989.6|102965.3|102940.3|103172.2|103147.2|102817.2|102792.2|18975
1677078000000|2023-02-22 15:00:00|102965.4|102940.4|103280.2|103255.2|103349.9|103324.9|102916.6|102891.6|20244
1677081600000|2023-02-22 16:00:00|103279.4|103254.4|103279.6|103254.6|103499.7|103358.1|103183.6|103158.6|20255
1677085200000|2023-02-22 17:00:00|103279.4|103254.4|103236.7|103211.7|103510.1|103352.5|103142.2|103103.1|17200
1677088800000|2023-02-22 18:00:00|103236.6|103211.6|103369.8|103169.8|103374.1|103330.5|103150.3|103113.1|15262
1677092400000|2023-02-22 19:00:00|103365.7|103165.7|103715.7|103665.7|103834.9|103708.4|103191|103127.3|21723
1677096000000|2023-02-22 20:00:00|103715.6|103665.6|103606.4|103556.4|103888.8|103748.7|103586.3|103552.4|13899
1677099600000|2023-02-22 21:00:00|103606.6|103556.6|103677.3|103477.3|103772.1|103633.1|103572.1|103417.1|14020
1677103200000|2023-02-22 22:00:00|103675.3|103475.3|103686.6|103486.6|103704.2|103504.2|103655.7|103455.7|1510
1677106800000|2023-02-22 23:00:00|103686.9|103486.9|103638.7|103489.3|103707.2|103537.2|103526.4|103399.7|21910
1677110400000|2023-02-23 00:00:00|103649.9|103479.9|103456.8|103406.8|103693.8|103532.3|103448.9|103385.2|18038
1677114000000|2023-02-23 01:00:00|103458.8|103408.8|103290.6|103240.6|103483.5|103416.6|103261.2|103211.2|14895
1677117600000|2023-02-23 02:00:00|103291.8|103241.8|103246.2|103196.2|103463.5|103334|103219.2|103166.3|15410
1677121200000|2023-02-23 03:00:00|103246.5|103196.5|103235.9|103185.9|103308.2|103233.5|103212.5|103162.5|11210
1677124800000|2023-02-23 04:00:00|103236.1|103186.1|103210.4|103160.4|103280.5|103238.5|103210.4|103160.4|8486
1677128400000|2023-02-23 05:00:00|103209|103159|103176.4|103126.4|103281.8|103228.9|103153.4|103086.1|13724
1677132000000|2023-02-23 06:00:00|103176.3|103126.3|103181.9|103131.9|103217.5|103167.5|103117|103067|10708
1677135600000|2023-02-23 07:00:00|103181.6|103131.6|103398.9|103373.9|103436.5|103411.5|103174.6|103129.4|15918
1677139200000|2023-02-23 08:00:00|103398.2|103373.2|103600.5|103575.5|103600.5|103575.5|103343|103318|14140
1677142800000|2023-02-23 09:00:00|103601.8|103576.8|103591.4|103541.4|103846.8|103821.8|103568.8|103477.7|15620
1677146400000|2023-02-23 10:00:00|103591.7|103541.7|103386.7|103361.7|103630.1|103580.1|103365.5|103340.5|12774
1677150000000|2023-02-23 11:00:00|103384.5|103359.5|103267.3|103242.3|103602.1|103577.1|103258.4|103233.4|13087
1677153600000|2023-02-23 12:00:00|103267.4|103242.4|103148.8|103123.8|103427|103396.1|103116.2|103091.2|15635
1677157200000|2023-02-23 13:00:00|103148.9|103123.9|103242.9|103217.9|103456.6|103386.5|103108|103083|20611
1677160800000|2023-02-23 14:00:00|103240.7|103215.7|102772.6|102747.6|103403.7|103291.5|102657.4|102632.4|20163
1677164400000|2023-02-23 15:00:00|102772.4|102747.4|103046.2|103021.2|103278.4|103229.8|102755.3|102730.3|21091
1677168000000|2023-02-23 16:00:00|103045.7|103020.7|103390.6|103365.6|103427.8|103402.8|103036.3|102998.4|21022
1677171600000|2023-02-23 17:00:00|103390.8|103365.8|103354.5|103329.5|103425.4|103391.8|103319.9|103286.5|16814
1677175200000|2023-02-23 18:00:00|103354.8|103329.8|103314.2|103289.2|103438.6|103406.1|103262.2|103237.2|16167
1677178800000|2023-02-23 19:00:00|103314.1|103289.1|103187.7|103162.7|103344.9|103319.9|103053.6|103028.6|16345
1677182400000|2023-02-23 20:00:00|103186.3|103161.3|103030.1|103005.1|103190|103165|103029.2|102994.3|11732
1677186000000|2023-02-23 21:00:00|103029.7|103004.7|103160.4|102977.3|103165.6|103080.5|103022.2|102972|3897
1677189600000|2023-02-23 22:00:00|103166.2|102969.3|103158.9|102958.9|103191.5|103077|103069.3|102932.9|2998
1677193200000|2023-02-23 23:00:00|103158.2|102958.2|103091.9|103041.9|103178.1|103059.8|103060.3|102932.1|5297
1677196800000|2023-02-24 00:00:00|103092|103042|102984.2|102934.2|103192.2|103102|102984.2|102934.2|15624
1677200400000|2023-02-24 01:00:00|102984.8|102934.8|103019.9|102969.9|103103.7|103053.7|102890.6|102840.6|15613
1677204000000|2023-02-24 02:00:00|103020|102970|103069|103019|103102|103052|102967.3|102917.3|11282
1677207600000|2023-02-24 03:00:00|103068.8|103018.8|103040.5|102990.5|103078.2|103020.3|102975.6|102925.6|9955
1677211200000|2023-02-24 04:00:00|103040.3|102990.3|103044.7|102994.7|103090.4|103040.4|103026.2|102976.2|7619
1677214800000|2023-02-24 05:00:00|103044.6|102994.6|103071.1|103021.1|103079|103031.5|103017|102967|8810
1677218400000|2023-02-24 06:00:00|103070.8|103020.8|103069|103019|103128.3|103056.2|103023.5|102973.5|11419
1677222000000|2023-02-24 07:00:00|103069.6|103019.6|103231.8|103181.8|103265.9|103230|103050.5|103015.5|18024
1677225600000|2023-02-24 08:00:00|103233.5|103183.5|103316.1|103291.1|103349.1|103324.1|103154|103124|18134
1677229200000|2023-02-24 09:00:00|103315|103290|103141.7|103116.7|103375.6|103350.6|103101.3|103076.3|17362
1677232800000|2023-02-24 10:00:00|103142.2|103117.2|103035.5|103010.5|103262.1|103230.5|102978.7|102953.7|16667
1677236400000|2023-02-24 11:00:00|103035.3|103010.3|103378.7|103353.7|103453.4|103420.7|103035.3|103010.3|16795
1677240000000|2023-02-24 12:00:00|103371.3|103346.3|103448.6|103423.6|103510.1|103485.1|103259.8|103234.8|17427
1677243600000|2023-02-24 13:00:00|103452|103427|103699.4|103674.4|104020.3|103970.3|103427.8|103326.9|22214
1677247200000|2023-02-24 14:00:00|103701|103676|103868.6|103818.6|104003.2|103978.2|103684.4|103659.4|23355
1677250800000|2023-02-24 15:00:00|103866.4|103816.4|104151.5|104126.5|104177.4|104152.4|103679.9|103479.9|23961
1677254400000|2023-02-24 16:00:00|104149.3|104124.3|103897.7|103872.7|104186.2|104161.2|103781.4|103736.6|21209
1677258000000|2023-02-24 17:00:00|103896.6|103871.6|103973.9|103948.9|104055.6|104019.3|103817.2|103775.5|18418
1677261600000|2023-02-24 18:00:00|103972.9|103947.9|104035.8|103985.8|104152.6|104064.8|103910.6|103871.6|17657
1677265200000|2023-02-24 19:00:00|104035.5|103985.5|103880.5|103855.5|104037.4|103990.7|103809.9|103645.7|16776
1677268800000|2023-02-24 20:00:00|103880.8|103855.8|103915|103865|103971.5|103924|103823.3|103640.9|11192
1677272400000|2023-02-24 21:00:00|103919|103869|103902.9|103852.9|104049.8|103942.4|103865|103715.4|6069
1677445200000|2023-02-26 21:00:00|103805.7|103585.7|103787.9|103562.9|103805.7|103585.7|103787.9|103562.9|2
1677448800000|2023-02-26 22:00:00|103985.4|103760.4|103976.3|103771.3|104030|103805|103975.4|103750.4|68
1677452400000|2023-02-26 23:00:00|103824.2|103624.2|103848.6|103648.6|103858|103658|103803.1|103603.1|40
1677456000000|2023-02-27 00:00:00|104070.4|103870.4|103848.8|103798.8|104116.1|103916.1|103841.5|103757.4|7852
1677459600000|2023-02-27 01:00:00|103848.7|103798.7|103799|103749|103979.3|103844.5|103792.5|103704.1|9525
1677463200000|2023-02-27 02:00:00|103799.5|103749.5|103868|103818|103940.1|103828|103786.6|103714|9324
1677466800000|2023-02-27 03:00:00|103865.7|103815.7|104021.6|103971.6|104068.5|104018.5|103840.7|103775.1|9056
1677470400000|2023-02-27 04:00:00|104021.5|103971.5|103970.9|103920.9|104049.2|103985.7|103964.2|103881.5|13530
1677474000000|2023-02-27 05:00:00|103971.6|103921.6|104210.1|104160.1|104270.2|104166.4|103942.2|103892.2|17221
1677477600000|2023-02-27 06:00:00|104208.4|104158.4|104109|104059|104354.9|104304.9|104105.7|103937|16156
1677481200000|2023-02-27 07:00:00|104126.4|104076.4|103826.3|103801.3|104174.4|104125.1|103739.9|103689.9|19040
1677484800000|2023-02-27 08:00:00|103825.9|103800.9|103668.2|103643.2|103827.1|103802.1|103546.2|103499.4|18312
1677488400000|2023-02-27 09:00:00|103668|103643|103717.9|103692.9|103875.6|103839.3|103608.7|103577.9|15872
1677492000000|2023-02-27 10:00:00|103718.1|103693.1|103735.3|103710.3|103928.7|103883.5|103709.3|103671.9|16613
1677495600000|2023-02-27 11:00:00|103734.9|103709.9|103881.7|103856.7|103940.3|103913.5|103712.7|103663.3|13707
1677499200000|2023-02-27 12:00:00|103884.6|103859.6|103858|103833|103912.4|103887.4|103756|103714.7|15256
1677502800000|2023-02-27 13:00:00|103852.9|103827.9|103483.9|103458.9|104015.5|103891.3|103456.5|103431.5|19430
1677506400000|2023-02-27 14:00:00|103486.7|103461.7|103517.7|103492.7|103640.4|103613.7|103412.9|103387.9|18876
1677510000000|2023-02-27 15:00:00|103518.2|103493.2|103528.1|103503.1|103587.3|103548|103157.9|103121.2|19456
1677513600000|2023-02-27 16:00:00|103526.9|103501.9|103564.6|103539.6|103795.2|103770.2|103475.6|103450.6|16035
1677517200000|2023-02-27 17:00:00|103564.3|103539.3|103452.7|103427.7|103630.1|103605.1|103436.1|103398.9|14220
1677520800000|2023-02-27 18:00:00|103451.7|103426.7|103465.4|103440.4|103545.3|103519.2|103422.4|103387|15510
1677524400000|2023-02-27 19:00:00|103465.9|103440.9|103465|103440|103480.4|103448.1|103381.2|103356.2|11412
1677528000000|2023-02-27 20:00:00|103464.3|103439.3|103461|103436|103518|103493|103443.5|103418.5|9021
1677531600000|2023-02-27 21:00:00|103475.6|103425.6|103491.3|103291.3|103510.5|103435|103390.3|103281.8|3821
1677535200000|2023-02-27 22:00:00|103471.7|103271.7|103491.6|103291.6|103540.8|103340.8|103451.2|103251.2|4831
1677538800000|2023-02-27 23:00:00|103495.1|103295.1|103394.7|103344.7|103498.5|103375|103381|103240.4|6334
1677542400000|2023-02-28 00:00:00|103396.6|103346.6|103365.9|103315.9|103432.1|103362.1|103323.9|103273.9|12912
1677546000000|2023-02-28 01:00:00|103366|103316|103577.4|103527.4|103586.8|103536.8|103364|103314|11328
1677549600000|2023-02-28 02:00:00|103577.3|103527.3|103531.9|103481.9|103615.2|103565.2|103487|103437|14956
1677553200000|2023-02-28 03:00:00|103532.1|103482.1|103554.8|103504.8|103586.9|103536.9|103504.7|103454.7|7479
1677556800000|2023-02-28 04:00:00|103555.3|103505.3|103628.6|103578.6|103637.8|103587.8|103531.4|103481.4|7869
1677560400000|2023-02-28 05:00:00|103628.8|103578.8|103740.7|103690.7|103772.9|103722.9|103622.7|103572.7|11286
1677564000000|2023-02-28 06:00:00|103740.2|103690.2|103593|103543|103760.7|103710.7|103555.7|103505.7|12381
1677567600000|2023-02-28 07:00:00|103591.4|103541.4|103700.9|103650.9|103815.2|103790.2|103559|103509|15582
1677571200000|2023-02-28 08:00:00|103700.3|103650.3|103297.5|103247.5|103700.3|103650.3|103180.3|103155.3|17802
1677574800000|2023-02-28 09:00:00|103296.8|103246.8|103565.4|103540.4|103600.6|103575.6|103140.9|103090.9|16463
1677578400000|2023-02-28 10:00:00|103563.4|103538.4|103316|103291|103568.7|103543.7|103306.6|103281.6|15323
1677582000000|2023-02-28 11:00:00|103315.8|103290.8|103396.3|103371.3|103408.2|103383.2|103262.2|103237.2|14278
1677585600000|2023-02-28 12:00:00|103395.2|103370.2|103344.4|103319.4|103472.3|103447.3|103296.2|103271.2|15956
1677589200000|2023-02-28 13:00:00|103344.3|103319.3|103135.9|103110.9|103417.6|103392.6|103130.9|103105.9|16846
1677592800000|2023-02-28 14:00:00|103138|103113|103277.6|103227.6|103525.8|103500.8|103098|103073|18980
1677596400000|2023-02-28 15:00:00|103272.3|103222.3|103480.9|103455.9|103621.5|103596.5|103148.2|103105.2|21310
1677600000000|2023-02-28 16:00:00|103479.4|103454.4|103454.2|103429.2|103493|103468|103266.6|103241.6|18948
1677603600000|2023-02-28 17:00:00|103452.6|103427.6|103342.8|103317.8|103492.6|103459.6|103278.6|103253.6|15754
1677607200000|2023-02-28 18:00:00|103342.9|103317.9|103504.7|103479.7|103537.2|103511.8|103336|103311|14382
1677610800000|2023-02-28 19:00:00|103504.6|103479.6|103720.4|103695.4|103736.5|103711.5|103467.1|103442.1|14279
1677614400000|2023-02-28 20:00:00|103720.5|103695.5|103850.7|103825.7|103859|103834|103703.7|103678.7|11209
1677618000000|2023-02-28 21:00:00|103853.2|103828.2|103969.5|103769.5|104002.2|103888.8|103843.2|103742.4|6351
1677621600000|2023-02-28 22:00:00|103939|103739|103913.8|103713.8|103987.7|103787.7|103906.5|103706.5|4657
1677625200000|2023-02-28 23:00:00|103913.7|103713.7|103906|103856|103938.6|103870.2|103846.3|103708.7|8631
1677628800000|2023-03-01 00:00:00|103906.2|103856.2|103998.8|103948.8|104034.5|103984.5|103898.7|103848.7|11089
1677632400000|2023-03-01 01:00:00|103998.9|103948.9|103616.2|103566.2|104008.1|103958.1|103596.8|103546.8|12299
1677636000000|2023-03-01 02:00:00|103616.1|103566.1|103589.7|103539.7|103660.6|103610.6|103574.7|103524.7|8545
1677639600000|2023-03-01 03:00:00|103589.4|103539.4|103407.2|103357.2|103607|103557|103379.3|103329.3|8306
1677643200000|2023-03-01 04:00:00|103407.8|103357.8|103417.2|103367.2|103458.7|103408.7|103391.8|103341.8|7268
1677646800000|2023-03-01 05:00:00|103417.3|103367.3|103290.3|103240.3|103426.4|103376.4|103250.7|103200.7|11464
1677650400000|2023-03-01 06:00:00|103290.2|103240.2|103145.9|103095.9|103336.5|103286.5|103058.6|103008.6|13834
1677654000000|2023-03-01 07:00:00|103147.1|103097.1|103183.1|103158.1|103351.9|103321.2|103062.5|103012.5|17044
1677657600000|2023-03-01 08:00:00|103184.7|103159.7|103157.1|103107.1|103338.5|103313.5|102992.3|102956.8|18826
1677661200000|2023-03-01 09:00:00|103158.4|103108.4|103282.1|103257.1|103333.6|103308.6|103091.1|103066.1|15418
1677664800000|2023-03-01 10:00:00|103282.6|103257.6|103345.4|103320.4|103478.3|103453.3|103140.9|103102.3|16424
1677668400000|2023-03-01 11:00:00|103343.4|103318.4|103297.7|103272.7|103558.4|103533.4|103270.8|103245.8|15783
1677672000000|2023-03-01 12:00:00|103297.6|103272.6|103175.3|103150.3|103366.9|103341.9|103151.1|103126.1|14817
1677675600000|2023-03-01 13:00:00|103176.3|103151.3|103678.9|103653.9|103731.6|103706.6|103133.7|103107.5|18023
1677679200000|2023-03-01 14:00:00|103679.1|103654.1|103814.6|103764.6|104073.2|103924.3|103593.7|103568.7|19318
1677682800000|2023-03-01 15:00:00|103711.6|103661.6|103972.5|103947.5|104524.6|104499.6|103711.6|103549.5|22433
1677686400000|2023-03-01 16:00:00|103972.9|103947.9|103852.3|103827.3|104228.4|104203.4|103820.5|103795.5|18622
1677690000000|2023-03-01 17:00:00|103852.8|103827.8|103885.9|103860.9|103956.1|103931.1|103830.3|103805.3|16650
1677693600000|2023-03-01 18:00:00|103885.6|103860.6|104054.5|104029.5|104086.6|104052.8|103872.3|103847.3|12433
1677697200000|2023-03-01 19:00:00|104054.6|104029.6|104001.7|103976.7|104110.1|104085.1|103949.8|103924.8|12200
1677700800000|2023-03-01 20:00:00|104001.2|103976.2|103843.2|103818.2|104008.5|103983.5|103828.6|103803.6|8658
1677704400000|2023-03-01 21:00:00|103842.8|103817.8|103854.9|103654.9|104015.4|103828.3|103784.3|103638.9|3730
1677708000000|2023-03-01 22:00:00|103901.3|103701.3|104068.8|103868.8|104164.1|103964.1|103901.3|103701.3|953
1677711600000|2023-03-01 23:00:00|104066.7|103866.7|103837.6|103787.6|104070.5|103873.8|103821.1|103732.8|5863
1677715200000|2023-03-02 00:00:00|103837.1|103787.1|103899.3|103849.3|103919.8|103869.8|103785.3|103735.3|11088
1677718800000|2023-03-02 01:00:00|103898.9|103848.9|104083.5|104033.5|104286.6|104236.6|103894.9|103844.9|15851
1677722400000|2023-03-02 02:00:00|104082.9|104032.9|104034|103984|104102|104052|103962.8|103912.8|13377
1677726000000|2023-03-02 03:00:00|104032.7|103982.7|104134.1|104084.1|104146.8|104096.8|104000.4|103950.4|11895
1677729600000|2023-03-02 04:00:00|104133.8|104083.8|104092.6|104042.6|104139.7|104089.7|104023.7|103973.7|10258
1677733200000|2023-03-02 05:00:00|104093.5|104043.5|104201.3|104151.3|104244.1|104194.1|104081|104031|14051
1677736800000|2023-03-02 06:00:00|104201.7|104151.7|104241.5|104191.5|104293.2|104243.2|104180.6|104130.6|17033
1677740400000|2023-03-02 07:00:00|104240.4|104190.4|104390.4|104365.4|104609.4|104584.4|104156.7|104119.6|18302
1677744000000|2023-03-02 08:00:00|104393|104368|104159.2|104134.2|104504.6|104479.6|104104.3|104059.9|18678
1677747600000|2023-03-02 09:00:00|104162.4|104137.4|104294.8|104244.8|104395.4|104370.4|104094.5|104044.5|17498
1677751200000|2023-03-02 10:00:00|104292.5|104242.5|104563.5|104538.5|104574|104549|104233.2|104183.2|17655
1677754800000|2023-03-02 11:00:00|104563.6|104538.6|104379.9|104354.9|104571.7|104546.7|104329.9|104304.9|15237
1677758400000|2023-03-02 12:00:00|104380.4|104355.4|104533.6|104508.6|104610.5|104585.5|104285.9|104260.9|16881
1677762000000|2023-03-02 13:00:00|104535.6|104510.6|104864.7|104839.7|104968.6|104943.6|104425|104400|18664
1677765600000|2023-03-02 14:00:00|104864.4|104839.4|104564.1|104539.1|104867.4|104842.4|104488.9|104463.9|19722
1677769200000|2023-03-02 15:00:00|104564.4|104539.4|104372.3|104347.3|104778.7|104753.7|104335|104310|19020
1677772800000|2023-03-02 16:00:00|104372.5|104347.5|104541.8|104516.8|104571.9|104546.9|104292|104267|18088
1677776400000|2023-03-02 17:00:00|104540.3|104515.3|104677.2|104652.2|104700.1|104675.1|104520.8|104495.8|14734
1677780000000|2023-03-02 18:00:00|104676.6|104651.6|104503.6|104478.6|104758.1|104733.1|104472.3|104447.3|15797
1677783600000|2023-03-02 19:00:00|104502.9|104477.9|104493.4|104468.4|104513.6|104488.3|104365.1|104340.1|13698
1677787200000|2023-03-02 20:00:00|104494.6|104469.6|104444.6|104419.6|104556|104531|104361.4|104336.4|8061
1677790800000|2023-03-02 21:00:00|104446.2|104421.2|104442.8|104242.8|104581.3|104476.2|104371.9|104171.9|3603
1677798000000|2023-03-02 23:00:00|104592.2|104392.2|104489|104439|104636.4|104469.4|104454.4|104329.1|7091
1677801600000|2023-03-03 00:00:00|104488.9|104438.9|104380.2|104330.2|104597.6|104526.1|104359.8|104312.9|15418
1677805200000|2023-03-03 01:00:00|104380.4|104330.4|104379.3|104329.3|104446.4|104396.4|104251|104201|15075
1677808800000|2023-03-03 02:00:00|104380.4|104330.4|104481.3|104431.3|104494.8|104444.8|104306.1|104256.1|12055
1677812400000|2023-03-03 03:00:00|104481.8|104431.8|104428.3|104378.3|104561.8|104459.2|104396.5|104325.2|12619
1677816000000|2023-03-03 04:00:00|104428|104378|104380.7|104330.7|104432.4|104382.4|104367|104317|7650
1677819600000|2023-03-03 05:00:00|104381.3|104331.3|104403|104353|104407.8|104357.8|104331.8|104281.8|8876
1677823200000|2023-03-03 06:00:00|104402.2|104352.2|104259.1|104209.1|104407.3|104357.3|104239.2|104189.2|11745
1677826800000|2023-03-03 07:00:00|104255|104205|104374.8|104349.8|104390.8|104360.7|104226.6|104201.1|14209
1677830400000|2023-03-03 08:00:00|104375.5|104350.5|104055.8|104005.8|104375.5|104350.5|104001.6|103976.6|14506
1677834000000|2023-03-03 09:00:00|104060|103927.9|104258.4|104233.4|104275.8|104250.8|103986|103919|14933
1677837600000|2023-03-03 10:00:00|104258.2|104233.2|104143.3|104118.3|104363.2|104338.2|104104.4|104079.4|12901
1677841200000|2023-03-03 11:00:00|104143.5|104118.5|104221.4|104196.4|104311.4|104286.4|104113.9|104088.9|11238
1677844800000|2023-03-03 12:00:00|104221.2|104196.2|104190.8|104165.8|104342.9|104317.9|104181.4|104156.4|14297
1677848400000|2023-03-03 13:00:00|104189.4|104164.4|104165.7|104140.7|104274|104249|103997.5|103972.5|17187
1677852000000|2023-03-03 14:00:00|104166.7|104141.7|104351.9|104301.9|104622.1|104471.9|104156.8|104125.5|19771
1677855600000|2023-03-03 15:00:00|104352.9|104302.9|104448.9|104423.9|104664.4|104618.6|104177.7|104140.2|22479
1677859200000|2023-03-03 16:00:00|104447.9|104422.9|104219.8|104194.8|104491.5|104466.5|104205.4|104174|18460
1677862800000|2023-03-03 17:00:00|104223.1|104198.1|104068.9|104043.9|104287.5|104262.5|104049|104024|16406
1677866400000|2023-03-03 18:00:00|104067.8|104042.8|104058.4|104033.4|104096.8|104063.3|104001.9|103976.9|15212
1677870000000|2023-03-03 19:00:00|104061|104036|103910.4|103885.4|104074.4|104049.4|103899.1|103874.1|11963
1677873600000|2023-03-03 20:00:00|103911.2|103886.2|103908.5|103883.5|103961|103929.7|103850.7|103825.7|10901
1677877200000|2023-03-03 21:00:00|103908.6|103883.6|103930.3|103754.3|103995.6|103908.2|103854.5|103740.7|4966
1675630800000|2023-02-05 21:00:00|102372.7|102182.9|102439.1|102214.1|102474.9|102249.9|102258|102033|485
1675634400000|2023-02-05 22:00:00|102457.9|102238.2|102351.8|102174.2|102471.8|102248.1|102323.4|102123.4|1180
1675638000000|2023-02-05 23:00:00|102352|102174.3|102407.6|102187.6|102464|102268.1|102192.2|102065|7026
1675641600000|2023-02-06 00:00:00|102409|102189|102298.8|102248.8|102508.7|102349.9|102281.1|102124.3|8176
1675645200000|2023-02-06 01:00:00|102299.4|102249.4|102292.6|102242.6|102375.9|102325.9|102221.5|102171.5|11071
1675648800000|2023-02-06 02:00:00|102295.6|102245.6|102256.2|102206.2|102336.3|102286.3|102182.5|102132.5|8625
1675652400000|2023-02-06 03:00:00|102255.9|102205.9|102272.4|102222.4|102290.6|102240.6|102166.3|102116.3|7463
1675656000000|2023-02-06 04:00:00|102275.1|102225.1|102187.6|102137.6|102281.9|102231.9|102154.2|102104.2|6640
1675659600000|2023-02-06 05:00:00|102187.7|102137.7|102112.5|102062.5|102256.7|102206.7|102090.6|102046.9|7508
1675663200000|2023-02-06 06:00:00|102114.4|102064.4|102182.4|102132.4|102213.4|102163.4|102058.8|102008.8|9961
1675666800000|2023-02-06 07:00:00|102182.3|102132.3|102309.3|102284.3|102315.6|102290.6|102062.4|102037.4|10553
1675670400000|2023-02-06 08:00:00|102308.9|102283.9|102567.7|102542.7|102735.8|102697.8|102258.3|102208.3|11949
1675674000000|2023-02-06 09:00:00|102566.1|102541.1|102798.6|102773.6|102868.1|102834.4|102476.9|102451.9|10913
1675677600000|2023-02-06 10:00:00|102797.7|102772.7|102777.3|102752.3|103050.8|103025.8|102745|102720|10506
1675681200000|2023-02-06 11:00:00|102777.2|102752.2|102734.5|102709.5|102912.1|102887.1|102715.1|102690.1|9339
1675684800000|2023-02-06 12:00:00|102735.4|102710.4|102547|102522|102764.3|102721.8|102343.4|102318.4|9398
1675688400000|2023-02-06 13:00:00|102544.9|102519.9|102788.6|102763.6|103075.2|102875.2|102446.8|102421.8|11431
1675692000000|2023-02-06 14:00:00|102793.6|102768.6|103120.4|103095.4|103229.8|103196.3|102761.5|102736.5|12394
1675695600000|2023-02-06 15:00:00|103118.6|103093.6|103459.5|103434.5|103521.6|103496.6|103080.9|103055.9|12840
1675699200000|2023-02-06 16:00:00|103456.3|103431.3|103538.9|103513.9|103612.4|103587.4|103278.2|103251.4|13092
1675702800000|2023-02-06 17:00:00|103541.2|103516.2|103627.8|103602.8|103701.8|103676.8|103519.9|103485.8|11784
1675706400000|2023-02-06 18:00:00|103627.5|103602.5|103491.6|103466.6|103648.9|103623.9|103450.3|103419.7|11084
1675710000000|2023-02-06 19:00:00|103490.5|103465.5|103442.3|103417.3|103528.2|103503.2|103300|103250|10980
1675713600000|2023-02-06 20:00:00|103442.2|103417.2|103396.6|103346.6|103583.5|103509.3|103377.4|103306.3|10872
1675717200000|2023-02-06 21:00:00|103395.8|103370.8|103504.6|103318.9|103504.6|103414.9|103380.9|103291.7|5263
1675720800000|2023-02-06 22:00:00|103485.3|103329.4|103450.3|103250.3|103517.1|103379.5|103364.4|103164.4|2268
1675724400000|2023-02-06 23:00:00|103449.1|103249.1|103372.3|103322.3|103517.1|103411.6|103372.3|103227.4|5809
1675728000000|2023-02-07 00:00:00|103371.9|103321.9|103275|103225|103469.4|103345.7|103264.1|103202.2|9950
1675731600000|2023-02-07 01:00:00|103272.2|103222.2|103193.5|103143.5|103305.1|103255.1|103168.2|103118.2|10991
1675735200000|2023-02-07 02:00:00|103192.7|103142.7|103134.8|103084.8|103255.3|103199.6|103117.9|103067.9|9549
1675738800000|2023-02-07 03:00:00|103133.3|103083.3|103148.9|103098.9|103336.2|103195.8|103096.9|103028.9|9739
1675742400000|2023-02-07 04:00:00|103149|103099|103230.3|103180.3|103306.3|103230.5|103133.7|103083.7|10996
1675746000000|2023-02-07 05:00:00|103231.6|103181.6|103118.9|103068.9|103326.6|103215.9|103113.2|103063.2|10347
1675749600000|2023-02-07 06:00:00|103113.8|103063.8|103154.3|102980.5|103171.1|103121.1|103074.8|102979.5|11177
1675753200000|2023-02-07 07:00:00|103135.9|102990.6|103290.1|103265.1|103313.3|103280.2|103019.6|102855.6|11199
1675756800000|2023-02-07 08:00:00|103290.4|103265.4|103265.2|103240.2|103471.7|103436.5|103155.6|103113.6|12731
1675760400000|2023-02-07 09:00:00|103264.2|103239.2|103479.9|103454.9|103489.3|103464.3|103139.5|103114.5|11727
1675764000000|2023-02-07 10:00:00|103479.2|103454.2|103749.3|103724.3|103793.9|103760.6|103421.7|103396.7|10691
1675767600000|2023-02-07 11:00:00|103750.5|103725.5|104059.7|104034.7|104073.8|104048.8|103672.4|103647.4|10663
1675771200000|2023-02-07 12:00:00|104059.1|104034.1|103929.1|103904.1|104079.2|104054.2|103856.5|103831.5|11083
1675774800000|2023-02-07 13:00:00|103928.5|103903.5|104226.7|104201.7|104345.7|104320.7|103904.2|103879.2|12306
1675778400000|2023-02-07 14:00:00|104226|104201|104189.3|104164.3|104319.6|104293.7|104135.1|104110.1|12420
1675782000000|2023-02-07 15:00:00|104189.1|104164.1|103836.1|103811.1|104242|104217|103820.9|103795.9|13350
1675785600000|2023-02-07 16:00:00|103835.7|103810.7|103814.6|103789.6|103958.5|103933.5|103569.8|103522.5|13102
1675789200000|2023-02-07 17:00:00|103814.1|103789.1|102894.3|102844.3|104082.2|104033.6|102860.3|102782.9|13593
1675792800000|2023-02-07 18:00:00|102899.6|102849.6|103775.9|103725.9|104050.2|104000.2|102857.6|102807.6|15149
1675796400000|2023-02-07 19:00:00|103777.2|103727.2|103396.8|103371.8|103778.5|103731.8|103262.8|103221.7|13393
1675800000000|2023-02-07 20:00:00|103395.5|103370.5|103292.6|103242.6|103554|103521.4|103232.1|103195.9|11105
1675803600000|2023-02-07 21:00:00|103293.7|103243.7|103225|103071.8|103325.8|103280.7|103150.4|103071.8|6272
1675807200000|2023-02-07 22:00:00|103243.3|103078.6|103280.1|103080.1|103321|103194.6|103171.8|103060.5|1840
1675810800000|2023-02-07 23:00:00|103285.6|103085.6|103206.7|103156.7|103311.4|103225.1|103184.5|103067|6750
1675814400000|2023-02-08 00:00:00|103207.6|103157.6|103182.5|103132.5|103299.7|103208.1|103157.5|103107.5|8700
1675818000000|2023-02-08 01:00:00|103181.9|103131.9|103240.8|103190.8|103311.6|103261.6|103109.5|103045.9|10487
1675821600000|2023-02-08 02:00:00|103240.2|103190.2|103176.3|103126.3|103322.2|103235.8|103165.4|103098.9|10315
1675825200000|2023-02-08 03:00:00|103176.5|103126.5|103168.2|103118.2|103222.3|103172.3|103136.8|103086.8|8773
1675828800000|2023-02-08 04:00:00|103168.3|103118.3|103150.3|103100.3|103200.7|103150.7|103136.4|103086.4|5926
1675832400000|2023-02-08 05:00:00|103150.5|103100.5|103146.6|103096.6|103217.7|103167.7|103130.5|103070.4|5621
1675836000000|2023-02-08 06:00:00|103145.6|103095.6|103189|103139|103189|103139|103052.6|102870.3|9391
1675839600000|2023-02-08 07:00:00|103185|103135|102455.7|102430.7|103237.9|103202.3|102454|102429|11990
1675843200000|2023-02-08 08:00:00|102456.2|102431.2|102490.6|102440.6|102794.3|102758|102441.3|102391.3|12828
1675846800000|2023-02-08 09:00:00|102480.1|102455.1|102329|102304|102541|102516|102308.9|102283.9|11873
1675850400000|2023-02-08 10:00:00|102328.6|102303.6|102412.8|102387.8|102528.7|102503.7|102328.3|102303.3|11193
1675854000000|2023-02-08 11:00:00|102413.1|102388.1|102604.7|102579.7|102635.2|102591.6|102367.9|102342.9|10494
1675857600000|2023-02-08 12:00:00|102602.2|102577.2|102744|102719|102745.9|102720.9|102398.4|102373.4|10703
1675861200000|2023-02-08 13:00:00|102742.8|102717.8|102714.8|102689.8|102891|102853.5|102669.7|102633.2|11516
1675864800000|2023-02-08 14:00:00|102714.6|102689.6|102875.2|102850.2|103021.9|102989.1|102547.2|102522.2|13163
1675868400000|2023-02-08 15:00:00|102874.2|102849.2|103132.8|103107.8|103454.3|103344.8|102841|102816|13165
1675872000000|2023-02-08 16:00:00|103132.6|103107.6|103037.9|103012.9|103348.1|103308|102966.2|102833.5|13563
1675875600000|2023-02-08 17:00:00|103035.6|103010.6|103034.5|103009.5|103088.9|103058.1|102889.8|102855|11959
1675879200000|2023-02-08 18:00:00|103034.4|103009.4|103000.3|102950.3|103144.6|103106.1|102834.1|102797|12673
1675882800000|2023-02-08 19:00:00|103002.2|102952.2|103146.2|103121.2|103167.9|103126.5|102908.1|102867.7|11799
1675886400000|2023-02-08 20:00:00|103146.3|103121.3|103152.9|103127.9|103271.5|103229.7|103103.9|103053.9|10833
1675890000000|2023-02-08 21:00:00|103153.7|103128.7|103340.2|103140.2|103461.5|103261.5|103118.6|103011.2|6257
1675893600000|2023-02-08 22:00:00|103352.5|103152.5|103228|103028|103355.4|103155.4|103186|102988|3682
1675897200000|2023-02-08 23:00:00|103227.7|103027.7|103164|103114|103299.3|103171.4|103130.1|102964.8|5475
1675900800000|2023-02-09 00:00:00|103163.4|103113.4|103177.9|103127.9|103223.1|103144.5|103135.6|103036.8|8689
1675904400000|2023-02-09 01:00:00|103177.3|103127.3|102997.9|102947.9|103244.3|103194.3|102990.7|102921.9|10559
1675908000000|2023-02-09 02:00:00|102998|102948|102962.7|102912.7|103056.3|103006.3|102935.5|102885.5|9349
1675911600000|2023-02-09 03:00:00|102959.8|102909.8|102947.2|102897.2|103006.4|102956.4|102882.9|102832.9|7520
1675915200000|2023-02-09 04:00:00|102947.3|102897.3|102920.1|102870.1|102959.6|102909.6|102915.8|102865.8|6115
1675918800000|2023-02-09 05:00:00|102921.1|102871.1|102811|102761|102940.9|102875|102771|102685.6|10152
1675922400000|2023-02-09 06:00:00|102808.1|102758.1|102701|102651|102830.7|102777.8|102688.8|102638.8|11347
1675926000000|2023-02-09 07:00:00|102695.4|102645.4|102635.3|102610.3|102838.9|102813.9|102576.5|102551.5|10400
1675929600000|2023-02-09 08:00:00|102633.2|102608.2|102043.8|102018.8|102640|102609.9|102026.8|101995.2|11627
1675933200000|2023-02-09 09:00:00|102042.5|102017.5|101622.1|101597.1|102055.8|102030.8|101601.5|101542.6|11341
1675936800000|2023-02-09 10:00:00|101621.8|101596.8|101150.6|101125.6|101739.5|101709.2|101150.6|101125.6|11391
1675940400000|2023-02-09 11:00:00|101141.1|101116.1|101451.4|101426.4|101649.1|101611.5|101134.4|101099.7|11430
1675944000000|2023-02-09 12:00:00|101449.6|101424.6|101280.2|101255.2|101642.2|101609.3|101267.7|101242.7|11374
1675947600000|2023-02-09 13:00:00|101281.4|101256.4|100965.8|100940.8|101391.2|101350|100955.9|100906.3|12284
1675951200000|2023-02-09 14:00:00|100973.1|100948.1|101349.6|101324.6|101376.2|101351.2|100967.4|100942.4|13143
1675954800000|2023-02-09 15:00:00|101350.4|101325.4|101210.9|101185.9|101423.4|101398.4|101089.1|101064.1|13427
1675958400000|2023-02-09 16:00:00|101211.3|101186.3|101432.1|101407.1|101581.5|101545.2|101175.3|101150.3|13315
1675962000000|2023-02-09 17:00:00|101439.6|101414.6|101580.3|101555.3|101704.3|101677.3|101359|101322.2|11980
1675965600000|2023-02-09 18:00:00|101578|101553|101671.3|101646.3|101682.2|101657.2|101558.3|101520.6|12826
1675969200000|2023-02-09 19:00:00|101671.5|101646.5|101704.9|101679.9|101789.5|101764.5|101591.4|101557.2|12825
1675972800000|2023-02-09 20:00:00|101704.5|101679.5|101839.2|101789.2|101841.3|101803.6|101699.4|101664.5|10519
1675976400000|2023-02-09 21:00:00|101827.7|101802.7|101870.4|101670.4|101892.6|101850.2|101786.5|101669.7|6084
1675980000000|2023-02-09 22:00:00|101869|101669|101639.5|101439.5|101909.5|101770.6|101632.8|101432.8|2120
1675983600000|2023-02-09 23:00:00|101659.1|101459.1|101828.3|101778.3|101867.2|101800.5|101576.8|101376.8|7962
1675987200000|2023-02-10 00:00:00|101827|101777|101823.4|101773.4|101917.2|101867.2|101814.2|101738.2|10767
1675990800000|2023-02-10 01:00:00|101823.3|101773.3|101935.9|101885.9|101986.5|101936.5|101775|101725|8692
1675994400000|2023-02-10 02:00:00|101935.8|101885.8|102041.8|101991.8|102057.4|102007.4|101915.1|101865.1|6968
1675998000000|2023-02-10 03:00:00|102043.4|101993.4|102154.6|102104.6|102183.1|102133.1|102015.2|101965.2|8705
1676001600000|2023-02-10 04:00:00|102154.9|102104.9|102190.6|102140.6|102190.6|102140.6|102102.3|102052.3|7896
1676005200000|2023-02-10 05:00:00|102187.1|102137.1|102102.9|102052.9|102215.8|102165.8|102079.6|102029.6|11363
1676008800000|2023-02-10 06:00:00|102106.9|102056.9|102071|102021|102114.5|102064.5|102015.2|101965.2|8018
1676012400000|2023-02-10 07:00:00|102070.9|102020.9|101558.8|101533.8|102170.9|102042.9|101446.9|101414.4|12687
1676016000000|2023-02-10 08:00:00|101559.5|101534.5|101280.6|101230.6|101791.1|101754.7|101176.5|101129.7|13613
1676019600000|2023-02-10 09:00:00|101281.6|101231.6|101651.1|101601.1|101662.4|101617.7|101066.2|101041.2|13150
1676023200000|2023-02-10 10:00:00|101651.8|101601.8|101774.8|101749.8|101986.5|101961.5|101611.5|101574.8|12275
1676026800000|2023-02-10 11:00:00|101779.4|101754.4|101676.5|101651.5|101895.6|101870.6|101672|101647|10759
1676030400000|2023-02-10 12:00:00|101675.9|101650.9|101720.7|101695.7|101835.5|101810.5|101586.5|101561.5|11582
1676034000000|2023-02-10 13:00:00|101724.8|101699.8|101513.7|101488.7|101789.2|101764.2|101468.1|101438.1|13092
1676037600000|2023-02-10 14:00:00|101514.8|101489.8|101462.2|101334|101629.6|101604.6|101295|101188.4|13197
1676041200000|2023-02-10 15:00:00|101465.2|101336.3|101322.2|101297.2|101590.1|101513.4|101003.8|100921.8|14128
1676044800000|2023-02-10 16:00:00|101317.6|101292.6|101647|101622|101686.1|101644.5|101299.5|101274.5|13034
1676048400000|2023-02-10 17:00:00|101662.3|101612.3|101730.3|101680.3|101787.1|101737.1|101613.8|101460.7|12625
1676052000000|2023-02-10 18:00:00|101730.1|101680.1|101712.5|101662.5|101737.3|101691.5|101511.1|101311.1|10899
1676055600000|2023-02-10 19:00:00|101711.9|101661.9|101666.3|101616.3|101748.2|101702.4|101615.8|101588.2|9402
1676059200000|2023-02-10 20:00:00|101662|101612|101465.8|101415.8|101662|101623.5|101388.1|101222.4|9719
1676062800000|2023-02-10 21:00:00|101465.7|101415.7|101553.6|101353.6|101697.5|101504.5|101394.8|101222.7|7760
1676235600000|2023-02-12 21:00:00|101605.3|101385.3|101490.3|101265.3|101620.3|101395.3|101471.9|101246.9|30
1676239200000|2023-02-12 22:00:00|101587.9|101362.9|101577.9|101372.9|101587.9|101372.9|101577.9|101362.9|2
1676242800000|2023-02-12 23:00:00|101571|101371|101580.4|101380.4|101642.4|101442.4|101518.3|101318.3|3720
1676246400000|2023-02-13 00:00:00|101582|101382|101710.9|101574.5|101810.5|101650.7|101539.3|101339.3|6012
1676250000000|2023-02-13 01:00:00|101711.5|101573.7|101753.8|101703.8|101963|101812.1|101569.9|101401.8|8188
1676253600000|2023-02-13 02:00:00|101754.7|101704.7|101760.2|101710.2|101878.7|101779.9|101728.7|101662.4|6466
1676257200000|2023-02-13 03:00:00|101761.2|101711.2|101841.4|101705.7|101880.3|101742.6|101663.2|101602.1|9511
1676260800000|2023-02-13 04:00:00|101848.9|101712.5|101767.4|101717.4|101910.4|101764.6|101729.1|101646.2|5477
1676264400000|2023-02-13 05:00:00|101766.6|101716.6|101818.6|101768.6|101879.5|101829.5|101766.6|101640.5|6640
1676268000000|2023-02-13 06:00:00|101819.2|101769.2|101684|101634|101838|101788|101636.9|101554.6|12293
1676271600000|2023-02-13 07:00:00|101684.3|101634.3|101481.8|101456.8|101698.6|101648.6|101419.8|101382.4|11115
1676275200000|2023-02-13 08:00:00|101481.9|101456.9|101573.3|101548.3|101703.6|101678.6|101413.5|101314.2|9999
1676278800000|2023-02-13 09:00:00|101573.1|101548.1|101691.1|101666.1|101807.1|101782.1|101419.7|101394.7|10028
1676282400000|2023-02-13 10:00:00|101691.3|101666.3|101575.1|101550.1|101721.4|101696.4|101552.5|101527.5|8802
1676286000000|2023-02-13 11:00:00|101569|101544|101469.7|101444.7|101630.2|101605.2|101368.3|101343.3|8597
1676289600000|2023-02-13 12:00:00|101469.5|101444.5|101193.7|101168.7|101566.7|101541.7|101169.3|101144.3|9498
1676293200000|2023-02-13 13:00:00|101194.3|101169.3|101439.5|101414.5|101522.7|101487.6|101097.2|101072.2|11060
1676296800000|2023-02-13 14:00:00|101439.3|101414.3|101218.9|101193.9|101525.2|101475.2|101201|101176|12375
1676300400000|2023-02-13 15:00:00|101216.6|101191.6|101045.9|101020.9|101332.7|101307.7|100906.6|100881.6|12686
1676304000000|2023-02-13 16:00:00|101046.2|101021.2|101092.4|101067.4|101398.7|101198.7|100940.3|100899.2|12178
1676307600000|2023-02-13 17:00:00|101096.4|101071.4|101061.9|101036.9|101348.6|101148.6|101019.2|100987.5|9451
1676311200000|2023-02-13 18:00:00|101061.8|101036.8|101005.1|100980.1|101144.5|101117|100937.8|100895.6|9414
1676314800000|2023-02-13 19:00:00|101005|100980|101082.1|101057.1|101324.8|101136.1|100992.2|100958.3|10105
1676318400000|2023-02-13 20:00:00|101080.7|101055.7|101009.3|100959.3|101133.4|101097.9|100998.3|100955.9|9399
1676322000000|2023-02-13 21:00:00|101008.2|100958.2|101049.9|100870.7|101049.9|100971.2|100937.9|100870.7|6182
1676325600000|2023-02-13 22:00:00|101057|100861.2|101025|100831.5|101387.7|101187.7|100949.4|100819.1|1495
1676329200000|2023-02-13 23:00:00|101024.5|100831.6|100915|100865|101044.4|100951.2|100905.9|100795|4913
1676332800000|2023-02-14 00:00:00|100915.4|100865.4|100853.9|100803.9|100930.1|100880.1|100784.8|100734.8|11406
1676336400000|2023-02-14 01:00:00|100851|100801|101102.7|101052.7|101113.5|101063.5|100843.2|100793.2|10560
1676340000000|2023-02-14 02:00:00|101100.2|101050.2|101027.2|100977.2|101189.4|101139.4|101020.9|100970.9|9410
1676343600000|2023-02-14 03:00:00|101025.5|100975.5|100966.3|100916.3|101046.4|100996.4|100952.9|100902.9|7417
1676347200000|2023-02-14 04:00:00|100966|100916|100958.1|100908.1|101006.9|100969.3|100891|100841|6980
1676350800000|2023-02-14 05:00:00|100952.2|100902.2|100966.8|100916.8|101011.7|100961.7|100941.8|100891.8|6943
1676354400000|2023-02-14 06:00:00|100955.3|100905.3|100926.9|100876.9|101014.7|100964.7|100888|100838|9236
1676358000000|2023-02-14 07:00:00|100927.8|100877.8|101040.4|100990.4|101149.3|101121.6|100832.2|100782.2|11139
1676361600000|2023-02-14 08:00:00|101028.8|100978.8|100813|100788|101086.7|101059.1|100778|100753|11673
1676365200000|2023-02-14 09:00:00|100808.5|100783.5|100795.6|100745.6|100864.1|100839.1|100649.4|100624.4|11401
1676368800000|2023-02-14 10:00:00|100799.3|100749.3|100929.5|100904.5|101043.5|101018.5|100742.3|100703.8|10348
1676372400000|2023-02-14 11:00:00|100929.6|100904.6|101010|100985|101017.9|100992.9|100823.4|100798.4|10636
1676376000000|2023-02-14 12:00:00|101009.7|100984.7|101074.1|101049.1|101204.3|101179.3|100952.8|100927.8|11273
1676379600000|2023-02-14 13:00:00|101075|101050|101164.1|101139.1|101556.9|101393.3|100514.4|100430.7|14184
1676383200000|2023-02-14 14:00:00|101164.5|101139.5|101353.7|101328.7|102156.5|102131.5|101011.4|100986.4|25004
1676386800000|2023-02-14 15:00:00|101353.6|101328.6|101541.6|101516.6|101675|101650|100847.9|100822.9|23489
1676390400000|2023-02-14 16:00:00|101539.6|101514.6|101618.8|101593.8|101786.3|101736.3|101321.1|101271.1|23377
1676394000000|2023-02-14 17:00:00|101618.6|101593.6|101423.8|101398.8|101636.6|101600.1|101414.9|101381.9|19964
1676397600000|2023-02-14 18:00:00|101423.1|101398.1|101420.9|101395.9|101453.2|101415.9|101156.8|101074.6|21055
1676401200000|2023-02-14 19:00:00|101421.1|101396.1|101321.1|101296.1|101556.5|101531.2|101316.8|101266.8|19141
1676404800000|2023-02-14 20:00:00|101325.7|101300.7|101369|101319|101414.5|101380.3|101324.1|101277.9|15796
1676408400000|2023-02-14 21:00:00|101371.1|101321.1|101420.7|101220.7|101429.8|101333.3|101271.9|101216.6|7313
1676412000000|2023-02-14 22:00:00|101417.9|101217.9|101374.1|101174.1|101511.1|101311.1|101198.5|101053.1|2294
1676415600000|2023-02-14 23:00:00|101375.4|101175.4|101418.7|101368.7|101487|101398.8|101299.4|101122.1|8406
1676419200000|2023-02-15 00:00:00|101418.8|101368.8|101449.1|101399.1|101639.3|101481.2|101397.6|101315.4|16713
1676422800000|2023-02-15 01:00:00|101453|101403|101441.2|101391.2|101504.2|101434.6|101371.7|101291|17516
1676426400000|2023-02-15 02:00:00|101440.8|101390.8|101747.8|101697.8|101802.2|101740.8|101417.3|101367.3|17253
1676430000000|2023-02-15 03:00:00|101746.7|101696.7|101875.5|101825.5|101880.9|101830.9|101654.2|101604.2|14899
1676433600000|2023-02-15 04:00:00|101874.9|101824.9|101857.4|101807.4|101908.4|101858.4|101779.7|101729.7|12047
1676437200000|2023-02-15 05:00:00|101857.3|101807.3|101897.8|101847.8|101916.3|101866.3|101798.8|101719.2|13322
1676440800000|2023-02-15 06:00:00|101897.5|101847.5|101988.1|101843.1|102121.3|102071.3|101789.3|101739.3|19292
1676444400000|2023-02-15 07:00:00|101987.7|101842.4|102236.9|102211.9|102389.8|102364.8|101961.2|101808.4|16832
1676448000000|2023-02-15 08:00:00|102237.2|102212.2|101853.6|101828.6|102288.6|102255.4|101717.1|101692.1|19288
1676451600000|2023-02-15 09:00:00|101853.5|101828.5|101759|101709|101996.1|101971.1|101665|101640|15699
1676455200000|2023-02-15 10:00:00|101763.4|101713.4|101801.8|101776.8|101820.7|101790|101586|101561|14640
1676458800000|2023-02-15 11:00:00|101801|101776|101837.9|101812.9|101852.3|101821.9|101606.7|101581.7|13469
1676462400000|2023-02-15 12:00:00|101839.3|101814.3|101995|101970|102000.4|101975.4|101681.7|101656.7|16093
1676466000000|2023-02-15 13:00:00|101995.9|101970.9|102244.7|102219.7|102474.7|102351.4|101897.8|101840.2|21568
1676469600000|2023-02-15 14:00:00|102247.2|102222.2|102469.1|102444.1|102479.8|102450.8|102085.6|102060.6|21886
1676473200000|2023-02-15 15:00:00|102469|102444|102270.7|102245.7|102504.8|102460.5|102147.7|102122.7|21531
1676476800000|2023-02-15 16:00:00|102270.9|102245.9|102204|102179|102511.4|102448.4|102151.2|102109.4|22189
1676480400000|2023-02-15 17:00:00|102204.8|102179.8|102405.8|102355.8|102559.2|102441|102200.1|102160|18397
1676484000000|2023-02-15 18:00:00|102405.4|102355.4|102263.2|102213.2|102519|102427.4|102196.8|102157.8|16742
1676487600000|2023-02-15 19:00:00|102263.3|102213.3|102222.1|102197.1|102280.4|102230.4|102124.4|102097.7|16462
1676491200000|2023-02-15 20:00:00|102221.9|102196.9|102072.8|102022.8|102229.1|102196.9|102066.2|102022.8|14356
1676494800000|2023-02-15 21:00:00|102060.8|102035.8|102274.3|102074.3|102284.9|102100.6|102059.2|101989.8|8457
1676498400000|2023-02-15 22:00:00|102269.5|102069.5|102163|101963|102269.8|102069.8|102123.4|101923.4|3472
1676502000000|2023-02-15 23:00:00|102162.9|101962.9|102141.9|102091.9|102245.8|102141.9|102095.7|101914.6|11022
1676505600000|2023-02-16 00:00:00|102141|102091|102185.3|102135.3|102414.8|102364.8|101992.2|101890.4|15490
1676509200000|2023-02-16 01:00:00|102189|102139|101852|101802|102211.1|102170.9|101832.3|101778|17348
1676512800000|2023-02-16 02:00:00|101852.4|101802.4|101726.7|101676.7|101907.7|101857.7|101707.6|101657.6|16306
1676516400000|2023-02-16 03:00:00|101726.5|101676.5|101817.4|101767.4|101841.8|101791.8|101720.8|101670.8|13605
1676520000000|2023-02-16 04:00:00|101817.6|101767.6|101842.1|101792.1|101842.1|101792.1|101793.9|101743.9|10161
1676523600000|2023-02-16 05:00:00|101843.3|101793.3|101847.5|101797.5|101945.8|101895.8|101808.3|101758.3|12856
1676527200000|2023-02-16 06:00:00|101845.8|101795.8|102044.3|101994.3|102073.9|102023.9|101808.8|101758.8|14103
1676530800000|2023-02-16 07:00:00|102043.9|101993.9|101960.3|101935.3|102120.3|102095.3|101931.5|101898.8|17429
1676534400000|2023-02-16 08:00:00|101959.7|101934.7|101759.5|101734.5|101977.8|101952.8|101505.4|101480.4|17952
1676538000000|2023-02-16 09:00:00|101758.8|101733.8|102007.3|101982.3|102097.9|102058.4|101649.7|101614.9|17395
1676541600000|2023-02-16 10:00:00|102005.8|101980.8|102160.5|102135.5|102179.5|102154.5|101960.1|101935.1|14991
1676545200000|2023-02-16 11:00:00|102161.2|102136.2|102068.4|102043.4|102172.4|102147.3|102036|102011|13455
1676548800000|2023-02-16 12:00:00|102068.1|102043.1|102432.9|102407.9|102444.8|102419.8|102020.8|101995.8|16450
1676552400000|2023-02-16 13:00:00|102430.8|102405.8|102743|102718|102905.3|102878.5|102261.7|102236.7|20807
1676556000000|2023-02-16 14:00:00|102742.4|102717.4|102920.7|102895.7|103018.8|102970.4|102569.4|102535.5|20940
1676559600000|2023-02-16 15:00:00|102928.5|102903.5|102552.9|102527.9|103132.2|103107.2|102531.6|102506.6|20671
1676563200000|2023-02-16 16:00:00|102550.8|102525.8|102401.6|102376.6|102634.2|102609.2|102232.3|102192.3|19671
1676566800000|2023-02-16 17:00:00|102407.5|102382.5|102311.7|102286.7|102470.6|102443.5|102263.3|102227.1|17516
1676570400000|2023-02-16 18:00:00|102313|102288|102326.7|102276.7|102467|102431.1|102245.5|102212.3|18136
1676574000000|2023-02-16 19:00:00|102327.8|102277.8|102281.9|102256.9|102329.2|102295.6|102049.4|102015.9|16117
1676577600000|2023-02-16 20:00:00|102282.5|102257.5|102588.3|102538.3|102622|102597|102276.7|102193.4|18907
1676581200000|2023-02-16 21:00:00|102589.7|102539.7|102606.9|102419.2|102728|102636.5|102542.1|102419.2|8889
1676584800000|2023-02-16 22:00:00|102612.6|102413.5|102602.4|102402.4|102861.7|102661.7|102533.2|102350.4|2879
1676588400000|2023-02-16 23:00:00|102602.5|102402.5|102673|102623|102774.4|102652|102556.3|102382.5|9412
1676592000000|2023-02-17 00:00:00|102673.1|102623.1|102684.2|102634.2|102893.2|102811.5|102662.1|102567|18118
1676595600000|2023-02-17 01:00:00|102683.1|102633.1|102891.1|102841.1|102913.1|102863.1|102622.2|102572.2|15323
1676599200000|2023-02-17 02:00:00|102888.5|102838.5|102912.5|102862.5|103010.4|102913.3|102853.8|102768|13097
1676602800000|2023-02-17 03:00:00|102912.9|102862.9|102923.3|102873.3|102961.3|102911.3|102869.4|102816.6|11177
1676606400000|2023-02-17 04:00:00|102924.1|102874.1|103008.6|102958.6|103129.4|103018|102876.7|102782.5|13436
1676610000000|2023-02-17 05:00:00|103003.5|102953.5|103063.1|103013.1|103128.6|103058|102910.7|102835.5|18817
1676613600000|2023-02-17 06:00:00|103062.7|103012.7|103017.6|102967.6|103136|103086|102971.9|102934.1|16404
1676617200000|2023-02-17 07:00:00|103020|102970|103040.4|103015.4|103160.8|103130.1|102891.3|102856.3|16241
1676620800000|2023-02-17 08:00:00|103039.8|103014.8|103317.4|103292.4|103406|103381|103023.2|102989.8|18346
1676624400000|2023-02-17 09:00:00|103317.8|103292.8|103350.2|103325.2|103495|103445|103012.5|102971.7|17683
1676628000000|2023-02-17 10:00:00|103350.5|103325.5|103403.9|103378.9|103508.5|103475.5|103326.3|103301.3|13837
1676631600000|2023-02-17 11:00:00|103403.6|103378.6|103660.8|103635.8|103706.9|103681.9|103387.6|103361.8|15223
1676635200000|2023-02-17 12:00:00|103661.6|103636.6|103646.5|103621.5|103735.8|103709|103485.3|103460.3|15641
1676638800000|2023-02-17 13:00:00|103646.6|103621.6|103329.5|103304.5|103783.2|103746|103294.1|103269.1|19042
1676642400000|2023-02-17 14:00:00|103330.8|103305.8|103520.8|103495.8|103574.6|103549.6|103171.2|103146.2|21647
1676646000000|2023-02-17 15:00:00|103520.3|103495.3|103199.4|103174.4|103523.8|103495.5|102831.2|102806.2|23590
1676649600000|2023-02-17 16:00:00|103198.3|103173.3|103052.6|103027.6|103316.8|103275.5|103033.9|102983.2|21806
1676653200000|2023-02-17 17:00:00|103052.8|103027.8|103096.8|103046.8|103174.7|103074|102803|102753|19582
1676656800000|2023-02-17 18:00:00|103096.5|103046.5|103030.4|103005.4|103202.1|103158.3|102962.9|102912.9|14910
1676660400000|2023-02-17 19:00:00|103039.9|102989.9|102824.8|102799.8|103052.3|103013.6|102797.4|102748.4|15776
1676664000000|2023-02-17 20:00:00|102824.7|102799.7|102846.6|102796.6|102939.4|102827.9|102751.6|102652|13380
1676667600000|2023-02-17 21:00:00|102844.7|102794.7|102862.6|102812.6|102995.3|102854.6|102796|102677|6744
1676840400000|2023-02-19 21:00:00|103042.8|102817.8|103033.2|102838.9|103067|102933.6|102951|102726|74
1676844000000|2023-02-19 22:00:00|103034.2|102839.8|102930.1|102880.1|103052.1|102906.4|102904.3|102753.4|967
1676847600000|2023-02-19 23:00:00|102930|102880|103027.6|102859.9|103139.6|102990.7|102876.7|102777|4324
1676851200000|2023-02-20 00:00:00|103027.3|102859.7|103014.4|102964.4|103104.6|103054.6|102909.7|102783.5|10834
1676854800000|2023-02-20 01:00:00|103000.7|102950.7|102958.7|102908.7|103073.1|103023.3|102903.1|102853.1|12558
1676858400000|2023-02-20 02:00:00|102958.6|102908.6|102881.5|102831.5|103004.9|102934|102832.1|102782.1|11298
1676862000000|2023-02-20 03:00:00|102882.6|102832.6|102833.9|102783.9|102920.9|102870.9|102823.6|102773.6|10805
1676865600000|2023-02-20 04:00:00|102833.8|102783.8|102795.3|102745.3|102847.4|102797.4|102746.2|102696.2|7226
1676869200000|2023-02-20 05:00:00|102791.9|102741.9|102646.5|102596.5|102864.3|102772.7|102617|102567|11836
1676872800000|2023-02-20 06:00:00|102645.3|102595.3|102766.4|102566.4|102807.2|102740.8|102534.6|102484.6|14305
1676876400000|2023-02-20 07:00:00|102665.1|102615.1|102516.9|102491.9|102861.5|102661.5|102464.9|102433.8|15381
1676880000000|2023-02-20 08:00:00|102516.8|102491.8|102621|102596|102792.4|102758.6|102497.1|102472.1|17538
1676883600000|2023-02-20 09:00:00|102620.3|102595.3|102819.1|102794.1|102823.3|102798.3|102553.1|102528.1|16577
1676887200000|2023-02-20 10:00:00|102819.5|102794.5|102586.5|102536.5|102858.8|102833.8|102575.5|102533.7|15493
1676890800000|2023-02-20 11:00:00|102586.6|102536.6|102491.6|102466.6|102639.8|102599.9|102400.6|102375.6|16168
1676894400000|2023-02-20 12:00:00|102491.3|102466.3|102781.9|102756.9|102805.7|102780.7|102490|102465|14461
1676898000000|2023-02-20 13:00:00|102781.7|102756.7|102454.5|102429.5|102807.9|102782.9|102440|102415|14611
1676901600000|2023-02-20 14:00:00|102447.3|102422.3|102416.4|102366.4|102481|102456|102228.3|102203.3|14618
1676905200000|2023-02-20 15:00:00|102415|102365|102417.2|102392.2|102609.2|102568.7|102363.9|102330.9|15131
1676908800000|2023-02-20 16:00:00|102417.4|102392.4|102306.7|102281.7|102494.4|102444.4|102235.9|102210.9|13457
1676912400000|2023-02-20 17:00:00|102306.2|102281.2|102362.4|102312.4|102596.2|102407.7|102299|102227.5|13274
1676916000000|2023-02-20 18:00:00|102361.1|102311.1|102387.5|102337.5|102715.4|102515.4|102298|102194.4|22368
1676919600000|2023-02-20 19:00:00|102387.8|102337.8|102391|102235.4|102692.5|102492.5|102327.7|102187.8|20104
1676923200000|2023-02-20 20:00:00|102389.7|102237.4|102426.2|102226.2|102545|102345|102270.9|102174.5|12066
1676926800000|2023-02-20 21:00:00|102426.8|102226.8|102481.9|102281.9|102495.4|102314.2|102258.4|102105.6|8429
1676930400000|2023-02-20 22:00:00|102472.3|102272.3|102652.4|102452.4|102693.6|102493.6|102468.9|102268.9|1126
1676934000000|2023-02-20 23:00:00|102619.9|102419.9|102490.1|102328.3|102732.6|102532.6|102239.9|102131.3|11712
1676937600000|2023-02-21 00:00:00|102487.1|102328.7|102432.2|102382.2|102582.2|102430.3|102305|102214.7|15286
1676941200000|2023-02-21 01:00:00|102430.7|102380.7|102508.5|102458.5|102722.8|102522.8|102390.2|102327|15422
1676944800000|2023-02-21 02:00:00|102508.7|102458.7|102572.8|102522.8|102584.2|102534.2|102448.1|102398.1|13110
1676948400000|2023-02-21 03:00:00|102571.5|102521.5|102636.1|102586.1|102797.8|102613.9|102520.7|102444.1|12656
1676952000000|2023-02-21 04:00:00|102635.9|102585.9|102629.5|102579.5|102695.1|102630.4|102570|102473.7|7866
1676955600000|2023-02-21 05:00:00|102630.3|102580.3|102577.3|102527.3|102719|102627.4|102512.2|102458.3|10889
1676959200000|2023-02-21 06:00:00|102577.4|102527.4|102702.9|102652.9|102736.9|102658|102547.5|102491.4|9741
1676962800000|2023-02-21 07:00:00|102704.8|102654.8|102727|102677|102825.1|102785.2|102642.3|102603.1|15059
1676966400000|2023-02-21 08:00:00|102730.9|102680.9|102896.4|102846.4|102934.5|102909.5|102478.7|102414.1|19092
1676970000000|2023-02-21 09:00:00|102896.1|102846.1|102726.5|102676.5|103113|103088|102440.5|102408.7|19222
1676973600000|2023-02-21 10:00:00|102706|102656|103067.5|103042.5|103109.3|103084.3|102561.8|102525.5|16633
1676977200000|2023-02-21 11:00:00|103067.2|103042.2|102729.2|102704.2|103088.3|103063.3|102690.4|102665.4|12408
1676980800000|2023-02-21 12:00:00|102729.1|102704.1|102704|102679|102901.4|102876.4|102619.1|102594.1|14334
1676984400000|2023-02-21 13:00:00|102704.1|102679.1|102986|102961|102989|102964|102609.7|102584.7|17965
1676988000000|2023-02-21 14:00:00|102990.9|102965.9|103139.3|103089.3|103165.2|103137.2|102705.6|102655.6|21082
1676991600000|2023-02-21 15:00:00|103139.8|103089.8|102569.5|102544.5|103195.7|103157.7|102472.2|102432.9|22694
1676995200000|2023-02-21 16:00:00|102568.3|102543.3|102875.6|102850.6|102903.4|102866.3|102566.3|102541.3|20566
1676998800000|2023-02-21 17:00:00|102877.7|102852.7|102870.6|102845.6|103027.9|102984.7|102866.6|102832.5|18294
1677002400000|2023-02-21 18:00:00|102870.3|102845.3|103103.7|103053.7|103251.8|103226.8|102838.3|102808.1|16285
1677006000000|2023-02-21 19:00:00|103103.9|103053.9|103073.3|103048.3|103238.9|103202.4|103011|102976.7|16160
1677009600000|2023-02-21 20:00:00|103072.7|103047.7|103114.1|103089.1|103170.8|103131.3|103002|102964.2|13948
1677013200000|2023-02-21 21:00:00|103114.2|103089.2|103188.7|102988.7|103216.2|103163.7|103079.3|102985.4|6675
1677016800000|2023-02-21 22:00:00|103174.4|102974.4|103094.7|102894.7|103176.6|102976.6|103066.3|102866.3|5078
1677020400000|2023-02-21 23:00:00|103104.1|102904.1|103007.7|102957.7|103174.9|103082.6|102980.2|102866|13771
1677024000000|2023-02-22 00:00:00|103017.2|102967.2|103023|102973|103162.4|103085.5|102911.4|102825.3|16194
1677027600000|2023-02-22 01:00:00|103059.1|102929.4|103083.2|103033.2|103137.2|103068.4|102948.4|102867|14847
1677031200000|2023-02-22 02:00:00|103083.6|103033.6|102972.4|102922.4|103137.2|103087.2|102910.2|102860.2|14751
1677034800000|2023-02-22 03:00:00|102976.8|102926.8|102995.9|102945.9|103043.2|103001.9|102886.1|102836.1|12280
1677038400000|2023-02-22 04:00:00|102995.7|102945.7|103023.9|102973.9|103096.9|103053.5|102991.7|102923.7|10167
1677042000000|2023-02-22 05:00:00|103023.3|102973.3|103098.5|103048.5|103123.1|103074.2|102988.1|102938.1|12302
1677045600000|2023-02-22 06:00:00|103098.6|103048.6|103049.9|102999.9|103124|103074|103018.9|102965.6|14010
1677049200000|2023-02-22 07:00:00|103046.8|102996.8|102976.1|102951.1|103187.3|103162.3|102788.6|102763.6|16980
1677052800000|2023-02-22 08:00:00|102974.5|102949.5|103226.5|103176.5|103393.9|103368.9|102912.3|102887.3|19093
1677056400000|2023-02-22 09:00:00|103220.2|103170.2|103297.7|103272.7|103441.1|103408.4|103118.3|103084.5|18779
1677060000000|2023-02-22 10:00:00|103295.8|103270.8|103316.8|103291.8|103351.9|103326.9|103168.9|103143.9|17295
1677063600000|2023-02-22 11:00:00|103316.7|103291.7|103343.1|103293.1|103379.6|103354.6|103090.4|103065.4|16363
1677067200000|2023-02-22 12:00:00|103340.3|103290.3|103014.8|102989.8|103341.9|103313.2|102973.7|102948.7|17538
1677070800000|2023-02-22 13:00:00|103014.5|102989.5|103013.5|102988.5|103175.9|103150.9|102923.2|102898.2|16269
1677074400000|2023-02-22 14:00:00|103014.6|102989.6|102965.3|102940.3|103172.2|103147.2|102817.2|102792.2|18975
1677078000000|2023-02-22 15:00:00|102965.4|102940.4|103280.2|103255.2|103349.9|103324.9|102916.6|102891.6|20244
1677081600000|2023-02-22 16:00:00|103279.4|103254.4|103279.6|103254.6|103499.7|103358.1|103183.6|103158.6|20255
1677085200000|2023-02-22 17:00:00|103279.4|103254.4|103236.7|103211.7|103510.1|103352.5|103142.2|103103.1|17200
1677088800000|2023-02-22 18:00:00|103236.6|103211.6|103369.8|103169.8|103374.1|103330.5|103150.3|103113.1|15262
1677092400000|2023-02-22 19:00:00|103365.7|103165.7|103715.7|103665.7|103834.9|103708.4|103191|103127.3|21723
1677096000000|2023-02-22 20:00:00|103715.6|103665.6|103606.4|103556.4|103888.8|103748.7|103586.3|103552.4|13899
1677099600000|2023-02-22 21:00:00|103606.6|103556.6|103677.3|103477.3|103772.1|103633.1|103572.1|103417.1|14020
1677103200000|2023-02-22 22:00:00|103675.3|103475.3|103686.6|103486.6|103704.2|103504.2|103655.7|103455.7|1510
1677106800000|2023-02-22 23:00:00|103686.9|103486.9|103638.7|103489.3|103707.2|103537.2|103526.4|103399.7|21910
1677110400000|2023-02-23 00:00:00|103649.9|103479.9|103456.8|103406.8|103693.8|103532.3|103448.9|103385.2|18038
1677114000000|2023-02-23 01:00:00|103458.8|103408.8|103290.6|103240.6|103483.5|103416.6|103261.2|103211.2|14895
1677117600000|2023-02-23 02:00:00|103291.8|103241.8|103246.2|103196.2|103463.5|103334|103219.2|103166.3|15410
1677121200000|2023-02-23 03:00:00|103246.5|103196.5|103235.9|103185.9|103308.2|103233.5|103212.5|103162.5|11210
1677124800000|2023-02-23 04:00:00|103236.1|103186.1|103210.4|103160.4|103280.5|103238.5|103210.4|103160.4|8486
1677128400000|2023-02-23 05:00:00|103209|103159|103176.4|103126.4|103281.8|103228.9|103153.4|103086.1|13724
1677132000000|2023-02-23 06:00:00|103176.3|103126.3|103181.9|103131.9|103217.5|103167.5|103117|103067|10708
1677135600000|2023-02-23 07:00:00|103181.6|103131.6|103398.9|103373.9|103436.5|103411.5|103174.6|103129.4|15918
1677139200000|2023-02-23 08:00:00|103398.2|103373.2|103600.5|103575.5|103600.5|103575.5|103343|103318|14140
1677142800000|2023-02-23 09:00:00|103601.8|103576.8|103591.4|103541.4|103846.8|103821.8|103568.8|103477.7|15620
1677146400000|2023-02-23 10:00:00|103591.7|103541.7|103386.7|103361.7|103630.1|103580.1|103365.5|103340.5|12774
1677150000000|2023-02-23 11:00:00|103384.5|103359.5|103267.3|103242.3|103602.1|103577.1|103258.4|103233.4|13087
1677153600000|2023-02-23 12:00:00|103267.4|103242.4|103148.8|103123.8|103427|103396.1|103116.2|103091.2|15635
1677157200000|2023-02-23 13:00:00|103148.9|103123.9|103242.9|103217.9|103456.6|103386.5|103108|103083|20611
1677160800000|2023-02-23 14:00:00|103240.7|103215.7|102772.6|102747.6|103403.7|103291.5|102657.4|102632.4|20163
1677164400000|2023-02-23 15:00:00|102772.4|102747.4|103046.2|103021.2|103278.4|103229.8|102755.3|102730.3|21091
1677168000000|2023-02-23 16:00:00|103045.7|103020.7|103390.6|103365.6|103427.8|103402.8|103036.3|102998.4|21022
1677171600000|2023-02-23 17:00:00|103390.8|103365.8|103354.5|103329.5|103425.4|103391.8|103319.9|103286.5|16814
1677175200000|2023-02-23 18:00:00|103354.8|103329.8|103314.2|103289.2|103438.6|103406.1|103262.2|103237.2|16167
1677178800000|2023-02-23 19:00:00|103314.1|103289.1|103187.7|103162.7|103344.9|103319.9|103053.6|103028.6|16345
1677182400000|2023-02-23 20:00:00|103186.3|103161.3|103030.1|103005.1|103190|103165|103029.2|102994.3|11732
1677186000000|2023-02-23 21:00:00|103029.7|103004.7|103160.4|102977.3|103165.6|103080.5|103022.2|102972|3897
1677189600000|2023-02-23 22:00:00|103166.2|102969.3|103158.9|102958.9|103191.5|103077|103069.3|102932.9|2998
1677193200000|2023-02-23 23:00:00|103158.2|102958.2|103091.9|103041.9|103178.1|103059.8|103060.3|102932.1|5297
1677196800000|2023-02-24 00:00:00|103092|103042|102984.2|102934.2|103192.2|103102|102984.2|102934.2|15624
1677200400000|2023-02-24 01:00:00|102984.8|102934.8|103019.9|102969.9|103103.7|103053.7|102890.6|102840.6|15613
1677204000000|2023-02-24 02:00:00|103020|102970|103069|103019|103102|103052|102967.3|102917.3|11282
1677207600000|2023-02-24 03:00:00|103068.8|103018.8|103040.5|102990.5|103078.2|103020.3|102975.6|102925.6|9955
1677211200000|2023-02-24 04:00:00|103040.3|102990.3|103044.7|102994.7|103090.4|103040.4|103026.2|102976.2|7619
1677214800000|2023-02-24 05:00:00|103044.6|102994.6|103071.1|103021.1|103079|103031.5|103017|102967|8810
1677218400000|2023-02-24 06:00:00|103070.8|103020.8|103069|103019|103128.3|103056.2|103023.5|102973.5|11419
1677222000000|2023-02-24 07:00:00|103069.6|103019.6|103231.8|103181.8|103265.9|103230|103050.5|103015.5|18024
1677225600000|2023-02-24 08:00:00|103233.5|103183.5|103316.1|103291.1|103349.1|103324.1|103154|103124|18134
1677229200000|2023-02-24 09:00:00|103315|103290|103141.7|103116.7|103375.6|103350.6|103101.3|103076.3|17362
1677232800000|2023-02-24 10:00:00|103142.2|103117.2|103035.5|103010.5|103262.1|103230.5|102978.7|102953.7|16667
1677236400000|2023-02-24 11:00:00|103035.3|103010.3|103378.7|103353.7|103453.4|103420.7|103035.3|103010.3|16795
1677240000000|2023-02-24 12:00:00|103371.3|103346.3|103448.6|103423.6|103510.1|103485.1|103259.8|103234.8|17427
1677243600000|2023-02-24 13:00:00|103452|103427|103699.4|103674.4|104020.3|103970.3|103427.8|103326.9|22214
1677247200000|2023-02-24 14:00:00|103701|103676|103868.6|103818.6|104003.2|103978.2|103684.4|103659.4|23355
1677250800000|2023-02-24 15:00:00|103866.4|103816.4|104151.5|104126.5|104177.4|104152.4|103679.9|103479.9|23961
1677254400000|2023-02-24 16:00:00|104149.3|104124.3|103897.7|103872.7|104186.2|104161.2|103781.4|103736.6|21209
1677258000000|2023-02-24 17:00:00|103896.6|103871.6|103973.9|103948.9|104055.6|104019.3|103817.2|103775.5|18418
1677261600000|2023-02-24 18:00:00|103972.9|103947.9|104035.8|103985.8|104152.6|104064.8|103910.6|103871.6|17657
1677265200000|2023-02-24 19:00:00|104035.5|103985.5|103880.5|103855.5|104037.4|103990.7|103809.9|103645.7|16776
1677268800000|2023-02-24 20:00:00|103880.8|103855.8|103915|103865|103971.5|103924|103823.3|103640.9|11192
1677272400000|2023-02-24 21:00:00|103919|103869|103902.9|103852.9|104049.8|103942.4|103865|103715.4|6069
1677445200000|2023-02-26 21:00:00|103805.7|103585.7|103787.9|103562.9|103805.7|103585.7|103787.9|103562.9|2
1677448800000|2023-02-26 22:00:00|103985.4|103760.4|103976.3|103771.3|104030|103805|103975.4|103750.4|68
1677452400000|2023-02-26 23:00:00|103824.2|103624.2|103848.6|103648.6|103858|103658|103803.1|103603.1|40
1677456000000|2023-02-27 00:00:00|104070.4|103870.4|103848.8|103798.8|104116.1|103916.1|103841.5|103757.4|7852
1677459600000|2023-02-27 01:00:00|103848.7|103798.7|103799|103749|103979.3|103844.5|103792.5|103704.1|9525
1677463200000|2023-02-27 02:00:00|103799.5|103749.5|103868|103818|103940.1|103828|103786.6|103714|9324
1677466800000|2023-02-27 03:00:00|103865.7|103815.7|104021.6|103971.6|104068.5|104018.5|103840.7|103775.1|9056
1677470400000|2023-02-27 04:00:00|104021.5|103971.5|103970.9|103920.9|104049.2|103985.7|103964.2|103881.5|13530
1677474000000|2023-02-27 05:00:00|103971.6|103921.6|104210.1|104160.1|104270.2|104166.4|103942.2|103892.2|17221
1677477600000|2023-02-27 06:00:00|104208.4|104158.4|104109|104059|104354.9|104304.9|104105.7|103937|16156
1677481200000|2023-02-27 07:00:00|104126.4|104076.4|103826.3|103801.3|104174.4|104125.1|103739.9|103689.9|19040
1677484800000|2023-02-27 08:00:00|103825.9|103800.9|103668.2|103643.2|103827.1|103802.1|103546.2|103499.4|18312
1677488400000|2023-02-27 09:00:00|103668|103643|103717.9|103692.9|103875.6|103839.3|103608.7|103577.9|15872
1677492000000|2023-02-27 10:00:00|103718.1|103693.1|103735.3|103710.3|103928.7|103883.5|103709.3|103671.9|16613
1677495600000|2023-02-27 11:00:00|103734.9|103709.9|103881.7|103856.7|103940.3|103913.5|103712.7|103663.3|13707
1677499200000|2023-02-27 12:00:00|103884.6|103859.6|103858|103833|103912.4|103887.4|103756|103714.7|15256
1677502800000|2023-02-27 13:00:00|103852.9|103827.9|103483.9|103458.9|104015.5|103891.3|103456.5|103431.5|19430
1677506400000|2023-02-27 14:00:00|103486.7|103461.7|103517.7|103492.7|103640.4|103613.7|103412.9|103387.9|18876
1677510000000|2023-02-27 15:00:00|103518.2|103493.2|103528.1|103503.1|103587.3|103548|103157.9|103121.2|19456
1677513600000|2023-02-27 16:00:00|103526.9|103501.9|103564.6|103539.6|103795.2|103770.2|103475.6|103450.6|16035
1677517200000|2023-02-27 17:00:00|103564.3|103539.3|103452.7|103427.7|103630.1|103605.1|103436.1|103398.9|14220
1677520800000|2023-02-27 18:00:00|103451.7|103426.7|103465.4|103440.4|103545.3|103519.2|103422.4|103387|15510
1677524400000|2023-02-27 19:00:00|103465.9|103440.9|103465|103440|103480.4|103448.1|103381.2|103356.2|11412
1677528000000|2023-02-27 20:00:00|103464.3|103439.3|103461|103436|103518|103493|103443.5|103418.5|9021
1677531600000|2023-02-27 21:00:00|103475.6|103425.6|103491.3|103291.3|103510.5|103435|103390.3|103281.8|3821
1677535200000|2023-02-27 22:00:00|103471.7|103271.7|103491.6|103291.6|103540.8|103340.8|103451.2|103251.2|4831
1677538800000|2023-02-27 23:00:00|103495.1|103295.1|103394.7|103344.7|103498.5|103375|103381|103240.4|6334
1677542400000|2023-02-28 00:00:00|103396.6|103346.6|103365.9|103315.9|103432.1|103362.1|103323.9|103273.9|12912
1677546000000|2023-02-28 01:00:00|103366|103316|103577.4|103527.4|103586.8|103536.8|103364|103314|11328
1677549600000|2023-02-28 02:00:00|103577.3|103527.3|103531.9|103481.9|103615.2|103565.2|103487|103437|14956
1677553200000|2023-02-28 03:00:00|103532.1|103482.1|103554.8|103504.8|103586.9|103536.9|103504.7|103454.7|7479
1677556800000|2023-02-28 04:00:00|103555.3|103505.3|103628.6|103578.6|103637.8|103587.8|103531.4|103481.4|7869
1677560400000|2023-02-28 05:00:00|103628.8|103578.8|103740.7|103690.7|103772.9|103722.9|103622.7|103572.7|11286
1677564000000|2023-02-28 06:00:00|103740.2|103690.2|103593|103543|103760.7|103710.7|103555.7|103505.7|12381
1677567600000|2023-02-28 07:00:00|103591.4|103541.4|103700.9|103650.9|103815.2|103790.2|103559|103509|15582
1677571200000|2023-02-28 08:00:00|103700.3|103650.3|103297.5|103247.5|103700.3|103650.3|103180.3|103155.3|17802
1677574800000|2023-02-28 09:00:00|103296.8|103246.8|103565.4|103540.4|103600.6|103575.6|103140.9|103090.9|16463
1677578400000|2023-02-28 10:00:00|103563.4|103538.4|103316|103291|103568.7|103543.7|103306.6|103281.6|15323
1677582000000|2023-02-28 11:00:00|103315.8|103290.8|103396.3|103371.3|103408.2|103383.2|103262.2|103237.2|14278
1677585600000|2023-02-28 12:00:00|103395.2|103370.2|103344.4|103319.4|103472.3|103447.3|103296.2|103271.2|15956
1677589200000|2023-02-28 13:00:00|103344.3|103319.3|103135.9|103110.9|103417.6|103392.6|103130.9|103105.9|16846
1677592800000|2023-02-28 14:00:00|103138|103113|103277.6|103227.6|103525.8|103500.8|103098|103073|18980
1677596400000|2023-02-28 15:00:00|103272.3|103222.3|103480.9|103455.9|103621.5|103596.5|103148.2|103105.2|21310
1677600000000|2023-02-28 16:00:00|103479.4|103454.4|103454.2|103429.2|103493|103468|103266.6|103241.6|18948
1677603600000|2023-02-28 17:00:00|103452.6|103427.6|103342.8|103317.8|103492.6|103459.6|103278.6|103253.6|15754
1677607200000|2023-02-28 18:00:00|103342.9|103317.9|103504.7|103479.7|103537.2|103511.8|103336|103311|14382
1677610800000|2023-02-28 19:00:00|103504.6|103479.6|103720.4|103695.4|103736.5|103711.5|103467.1|103442.1|14279
1677614400000|2023-02-28 20:00:00|103720.5|103695.5|103850.7|103825.7|103859|103834|103703.7|103678.7|11209
1677618000000|2023-02-28 21:00:00|103853.2|103828.2|103969.5|103769.5|104002.2|103888.8|103843.2|103742.4|6351
1677621600000|2023-02-28 22:00:00|103939|103739|103913.8|103713.8|103987.7|103787.7|103906.5|103706.5|4657
1677625200000|2023-02-28 23:00:00|103913.7|103713.7|103906|103856|103938.6|103870.2|103846.3|103708.7|8631
1677628800000|2023-03-01 00:00:00|103906.2|103856.2|103998.8|103948.8|104034.5|103984.5|103898.7|103848.7|11089
1677632400000|2023-03-01 01:00:00|103998.9|103948.9|103616.2|103566.2|104008.1|103958.1|103596.8|103546.8|12299
1677636000000|2023-03-01 02:00:00|103616.1|103566.1|103589.7|103539.7|103660.6|103610.6|103574.7|103524.7|8545
1677639600000|2023-03-01 03:00:00|103589.4|103539.4|103407.2|103357.2|103607|103557|103379.3|103329.3|8306
1677643200000|2023-03-01 04:00:00|103407.8|103357.8|103417.2|103367.2|103458.7|103408.7|103391.8|103341.8|7268
1677646800000|2023-03-01 05:00:00|103417.3|103367.3|103290.3|103240.3|103426.4|103376.4|103250.7|103200.7|11464
1677650400000|2023-03-01 06:00:00|103290.2|103240.2|103145.9|103095.9|103336.5|103286.5|103058.6|103008.6|13834
1677654000000|2023-03-01 07:00:00|103147.1|103097.1|103183.1|103158.1|103351.9|103321.2|103062.5|103012.5|17044
1677657600000|2023-03-01 08:00:00|103184.7|103159.7|103157.1|103107.1|103338.5|103313.5|102992.3|102956.8|18826
1677661200000|2023-03-01 09:00:00|103158.4|103108.4|103282.1|103257.1|103333.6|103308.6|103091.1|103066.1|15418
1677664800000|2023-03-01 10:00:00|103282.6|103257.6|103345.4|103320.4|103478.3|103453.3|103140.9|103102.3|16424
1677668400000|2023-03-01 11:00:00|103343.4|103318.4|103297.7|103272.7|103558.4|103533.4|103270.8|103245.8|15783
1677672000000|2023-03-01 12:00:00|103297.6|103272.6|103175.3|103150.3|103366.9|103341.9|103151.1|103126.1|14817
1677675600000|2023-03-01 13:00:00|103176.3|103151.3|103678.9|103653.9|103731.6|103706.6|103133.7|103107.5|18023
1677679200000|2023-03-01 14:00:00|103679.1|103654.1|103814.6|103764.6|104073.2|103924.3|103593.7|103568.7|19318
1677682800000|2023-03-01 15:00:00|103711.6|103661.6|103972.5|103947.5|104524.6|104499.6|103711.6|103549.5|22433
1677686400000|2023-03-01 16:00:00|103972.9|103947.9|103852.3|103827.3|104228.4|104203.4|103820.5|103795.5|18622
1677690000000|2023-03-01 17:00:00|103852.8|103827.8|103885.9|103860.9|103956.1|103931.1|103830.3|103805.3|16650
1677693600000|2023-03-01 18:00:00|103885.6|103860.6|104054.5|104029.5|104086.6|104052.8|103872.3|103847.3|12433
1677697200000|2023-03-01 19:00:00|104054.6|104029.6|104001.7|103976.7|104110.1|104085.1|103949.8|103924.8|12200
1677700800000|2023-03-01 20:00:00|104001.2|103976.2|103843.2|103818.2|104008.5|103983.5|103828.6|103803.6|8658
1677704400000|2023-03-01 21:00:00|103842.8|103817.8|103854.9|103654.9|104015.4|103828.3|103784.3|103638.9|3730
1677708000000|2023-03-01 22:00:00|103901.3|103701.3|104068.8|103868.8|104164.1|103964.1|103901.3|103701.3|953
1677711600000|2023-03-01 23:00:00|104066.7|103866.7|103837.6|103787.6|104070.5|103873.8|103821.1|103732.8|5863
1677715200000|2023-03-02 00:00:00|103837.1|103787.1|103899.3|103849.3|103919.8|103869.8|103785.3|103735.3|11088
1677718800000|2023-03-02 01:00:00|103898.9|103848.9|104083.5|104033.5|104286.6|104236.6|103894.9|103844.9|15851
1677722400000|2023-03-02 02:00:00|104082.9|104032.9|104034|103984|104102|104052|103962.8|103912.8|13377
1677726000000|2023-03-02 03:00:00|104032.7|103982.7|104134.1|104084.1|104146.8|104096.8|104000.4|103950.4|11895
1677729600000|2023-03-02 04:00:00|104133.8|104083.8|104092.6|104042.6|104139.7|104089.7|104023.7|103973.7|10258
1677733200000|2023-03-02 05:00:00|104093.5|104043.5|104201.3|104151.3|104244.1|104194.1|104081|104031|14051
1677736800000|2023-03-02 06:00:00|104201.7|104151.7|104241.5|104191.5|104293.2|104243.2|104180.6|104130.6|17033
1677740400000|2023-03-02 07:00:00|104240.4|104190.4|104390.4|104365.4|104609.4|104584.4|104156.7|104119.6|18302
1677744000000|2023-03-02 08:00:00|104393|104368|104159.2|104134.2|104504.6|104479.6|104104.3|104059.9|18678
1677747600000|2023-03-02 09:00:00|104162.4|104137.4|104294.8|104244.8|104395.4|104370.4|104094.5|104044.5|17498
1677751200000|2023-03-02 10:00:00|104292.5|104242.5|104563.5|104538.5|104574|104549|104233.2|104183.2|17655
1677754800000|2023-03-02 11:00:00|104563.6|104538.6|104379.9|104354.9|104571.7|104546.7|104329.9|104304.9|15237
1677758400000|2023-03-02 12:00:00|104380.4|104355.4|104533.6|104508.6|104610.5|104585.5|104285.9|104260.9|16881
1677762000000|2023-03-02 13:00:00|104535.6|104510.6|104864.7|104839.7|104968.6|104943.6|104425|104400|18664
1677765600000|2023-03-02 14:00:00|104864.4|104839.4|104564.1|104539.1|104867.4|104842.4|104488.9|104463.9|19722
1677769200000|2023-03-02 15:00:00|104564.4|104539.4|104372.3|104347.3|104778.7|104753.7|104335|104310|19020
1677772800000|2023-03-02 16:00:00|104372.5|104347.5|104541.8|104516.8|104571.9|104546.9|104292|104267|18088
1677776400000|2023-03-02 17:00:00|104540.3|104515.3|104677.2|104652.2|104700.1|104675.1|104520.8|104495.8|14734
1677780000000|2023-03-02 18:00:00|104676.6|104651.6|104503.6|104478.6|104758.1|104733.1|104472.3|104447.3|15797
1677783600000|2023-03-02 19:00:00|104502.9|104477.9|104493.4|104468.4|104513.6|104488.3|104365.1|104340.1|13698
1677787200000|2023-03-02 20:00:00|104494.6|104469.6|104444.6|104419.6|104556|104531|104361.4|104336.4|8061
1677790800000|2023-03-02 21:00:00|104446.2|104421.2|104442.8|104242.8|104581.3|104476.2|104371.9|104171.9|3603
1677798000000|2023-03-02 23:00:00|104592.2|104392.2|104489|104439|104636.4|104469.4|104454.4|104329.1|7091
1677801600000|2023-03-03 00:00:00|104488.9|104438.9|104380.2|104330.2|104597.6|104526.1|104359.8|104312.9|15418
1677805200000|2023-03-03 01:00:00|104380.4|104330.4|104379.3|104329.3|104446.4|104396.4|104251|104201|15075
1677808800000|2023-03-03 02:00:00|104380.4|104330.4|104481.3|104431.3|104494.8|104444.8|104306.1|104256.1|12055
1677812400000|2023-03-03 03:00:00|104481.8|104431.8|104428.3|104378.3|104561.8|104459.2|104396.5|104325.2|12619
1677816000000|2023-03-03 04:00:00|104428|104378|104380.7|104330.7|104432.4|104382.4|104367|104317|7650
1677819600000|2023-03-03 05:00:00|104381.3|104331.3|104403|104353|104407.8|104357.8|104331.8|104281.8|8876
1677823200000|2023-03-03 06:00:00|104402.2|104352.2|104259.1|104209.1|104407.3|104357.3|104239.2|104189.2|11745
1677826800000|2023-03-03 07:00:00|104255|104205|104374.8|104349.8|104390.8|104360.7|104226.6|104201.1|14209
1677830400000|2023-03-03 08:00:00|104375.5|104350.5|104055.8|104005.8|104375.5|104350.5|104001.6|103976.6|14506
1677834000000|2023-03-03 09:00:00|104060|103927.9|104258.4|104233.4|104275.8|104250.8|103986|103919|14933
1677837600000|2023-03-03 10:00:00|104258.2|104233.2|104143.3|104118.3|104363.2|104338.2|104104.4|104079.4|12901
1677841200000|2023-03-03 11:00:00|104143.5|104118.5|104221.4|104196.4|104311.4|104286.4|104113.9|104088.9|11238
1677844800000|2023-03-03 12:00:00|104221.2|104196.2|104190.8|104165.8|104342.9|104317.9|104181.4|104156.4|14297
1677848400000|2023-03-03 13:00:00|104189.4|104164.4|104165.7|104140.7|104274|104249|103997.5|103972.5|17187
1677852000000|2023-03-03 14:00:00|104166.7|104141.7|104351.9|104301.9|104622.1|104471.9|104156.8|104125.5|19771
1677855600000|2023-03-03 15:00:00|104352.9|104302.9|104448.9|104423.9|104664.4|104618.6|104177.7|104140.2|22479
1677859200000|2023-03-03 16:00:00|104447.9|104422.9|104219.8|104194.8|104491.5|104466.5|104205.4|104174|18460
1677862800000|2023-03-03 17:00:00|104223.1|104198.1|104068.9|104043.9|104287.5|104262.5|104049|104024|16406
1677866400000|2023-03-03 18:00:00|104067.8|104042.8|104058.4|104033.4|104096.8|104063.3|104001.9|103976.9|15212
1677870000000|2023-03-03 19:00:00|104061|104036|103910.4|103885.4|104074.4|104049.4|103899.1|103874.1|11963
1677873600000|2023-03-03 20:00:00|103911.2|103886.2|103908.5|103883.5|103961|103929.7|103850.7|103825.7|10901
1677877200000|2023-03-03 21:00:00|103908.6|103883.6|103930.3|103754.3|103995.6|103908.2|103854.5|103740.7|4966
1678050000000|2023-03-05 21:00:00|103886.4|103816.4|103886.4|103816.4|103886.4|103816.4|103886.4|103816.4|1
1678053600000|2023-03-05 22:00:00|103876.4|103826.4|103876.4|103826.4|103876.4|103826.4|103876.4|103826.4|1
1678057200000|2023-03-05 23:00:00|104207.5|104007.5|104213.4|104013.4|104261.4|104061.4|104101.2|103901.2|3476
1678060800000|2023-03-06 00:00:00|104197.3|103997.3|104119|103964.5|104224.2|104024.2|103980.4|103780.4|13240
1678064400000|2023-03-06 01:00:00|104109.1|103964.2|104028.3|103978.3|104189.8|104090.1|103985.5|103882.3|13138
1678068000000|2023-03-06 02:00:00|104028.2|103978.2|103896.7|103846.7|104126.5|104076.5|103818.7|103768.7|12719
1678071600000|2023-03-06 03:00:00|103896.3|103846.3|103819.8|103769.8|103907.1|103857.1|103796.6|103746.6|12824
1678075200000|2023-03-06 04:00:00|103821.2|103771.2|104003.6|103953.6|104004.6|103954.6|103820.6|103764.1|14240
1678078800000|2023-03-06 05:00:00|104003.3|103953.3|103891.2|103841.2|104030.8|103980.8|103886.7|103836.7|12820
1678082400000|2023-03-06 06:00:00|103891.1|103841.1|104048.9|103998.9|104100|104050|103866.1|103816.1|14404
1678086000000|2023-03-06 07:00:00|104050.2|104000.2|103895.9|103870.9|104062.3|104012.3|103687.4|103652.3|17398
1678089600000|2023-03-06 08:00:00|103897.1|103872.1|104099.1|104074.1|104205.3|104180.3|103897.1|103872.1|18198
1678093200000|2023-03-06 09:00:00|104099.8|104074.8|104425.5|104375.5|104471.5|104392.5|104094|104069|16340
1678096800000|2023-03-06 10:00:00|104424.8|104374.8|104556.2|104531.2|104660.9|104635.9|104307.5|104282.5|15368
1678100400000|2023-03-06 11:00:00|104556.7|104531.7|104674.3|104649.3|104761.2|104736.2|104545.6|104520.6|18079
1678104000000|2023-03-06 12:00:00|104676.2|104651.2|104489.7|104464.7|104746.3|104721.3|104487.9|104462.9|15425
1678107600000|2023-03-06 13:00:00|104489.9|104464.9|104416.7|104391.7|104531.7|104506.7|104314.4|104289.4|16441
1678111200000|2023-03-06 14:00:00|104414.9|104389.9|104306.3|104256.3|104521|104496|104264.3|104239.3|19039
1678114800000|2023-03-06 15:00:00|104305.3|104255.3|104329.5|104304.5|104375.2|104347.9|104131.9|104106.9|19514
1678118400000|2023-03-06 16:00:00|104329.1|104304.1|104144.3|104119.3|104364.6|104339.6|104122.6|104097.6|18652
1678122000000|2023-03-06 17:00:00|104144.8|104119.8|104182.7|104157.7|104203.6|104178.6|103964.8|103939.8|13394
1678125600000|2023-03-06 18:00:00|104183.1|104158.1|104354.5|104329.5|104403.6|104378.6|104167.6|104142.6|13560
1678129200000|2023-03-06 19:00:00|104354.6|104329.6|104330.2|104305.2|104396|104369.2|104280.8|104236.1|12625
1678132800000|2023-03-06 20:00:00|104331.4|104306.4|104287.2|104262.2|104359.1|104334.1|104279.4|104253.4|8767
1678136400000|2023-03-06 21:00:00|104289.2|104264.2|104230.2|104030.2|104327.5|104269.3|104184.6|104030.2|3833
1678140000000|2023-03-06 22:00:00|104272.7|104072.7|104204|104004|104304.6|104104.6|104143.8|103943.8|3462
1678143600000|2023-03-06 23:00:00|104202.8|104002.8|104230.2|104087.9|104296.8|104170.1|104135.8|104002.5|11664
1678147200000|2023-03-07 00:00:00|104229.7|104089.8|104300|104250|104314.5|104264.5|104191.7|104055.4|16567
1678150800000|2023-03-07 01:00:00|104300.1|104250.1|104011.3|103961.3|104337.1|104287.1|104008.8|103958.8|14818
1678154400000|2023-03-07 02:00:00|104011.9|103961.9|104132|103965.2|104201.7|104042|103899.4|103849.4|19351
1678158000000|2023-03-07 03:00:00|104132.4|103969.5|104087.3|103951.5|104184|104105|103991.9|103936.8|18472
1678161600000|2023-03-07 04:00:00|104086.8|103949.9|104079.5|104029.5|104163.4|104101.6|104012.4|103919.4|22645
1678165200000|2023-03-07 05:00:00|104079.2|104029.2|104193.9|104143.9|104211.9|104159.3|104056.1|103961.7|18458
1678168800000|2023-03-07 06:00:00|104199|104149|104238|104188|104284.1|104192.3|104116.1|104066.1|19279
1678172400000|2023-03-07 07:00:00|104278.1|104150.6|104248.3|104223.3|104308.9|104258.9|103996.9|103971.9|14424
1678176000000|2023-03-07 08:00:00|104247.9|104222.9|104396.7|104371.7|104513.1|104488.1|104151.7|104126.7|16718
1678179600000|2023-03-07 09:00:00|104398.5|104373.5|104720|104695|104730.3|104705.3|104398.5|104373.5|15700
1678183200000|2023-03-07 10:00:00|104719.5|104694.5|104790.5|104765.5|104849.6|104824.6|104663.9|104638.9|13196
1678186800000|2023-03-07 11:00:00|104792.3|104767.3|105006.9|104981.9|105023.4|104998.4|104694.2|104669.2|13803
1678190400000|2023-03-07 12:00:00|105006.8|104981.8|104850.8|104825.8|105059.9|105034.9|104843.4|104818.4|14770
1678194000000|2023-03-07 13:00:00|104850.5|104825.5|105104.2|105079.2|105170.2|105145.2|104817.8|104792.8|17031
1678197600000|2023-03-07 14:00:00|105103.8|105078.8|105202.2|105152.2|105376.4|105351.4|105033.5|105008.5|18806
1678201200000|2023-03-07 15:00:00|105201.3|105151.3|106462.3|106437.3|106566.5|106521.7|105201|105151|24980
1678204800000|2023-03-07 16:00:00|106464.8|106439.8|106721.3|106696.3|106858|106815.6|106289.2|106145.6|21351
1678208400000|2023-03-07 17:00:00|106720.8|106695.8|106684.5|106634.5|106735.3|106710.3|106382.5|106332.5|18714
1678212000000|2023-03-07 18:00:00|106685.2|106635.2|106826.9|106801.9|106914.2|106889.2|106583.7|106552.4|16341
1678215600000|2023-03-07 19:00:00|106827.1|106802.1|106892.9|106867.9|106955.3|106916.7|106762.5|106737.5|12585
1678219200000|2023-03-07 20:00:00|106893|106868|106873.8|106848.8|106893|106868|106758.1|106713.4|10899
1678222800000|2023-03-07 21:00:00|106873.9|106848.9|107038.2|106838.2|107048.6|106883.9|106815.8|106615.8|4841
1678226400000|2023-03-07 22:00:00|106999.4|106799.4|106924.4|106724.4|106999.4|106799.4|106886.1|106686.1|1200
1678230000000|2023-03-07 23:00:00|106923.1|106723.1|106970.2|106920.2|106983.2|106923.2|106884.4|106701.1|6868
1678233600000|2023-03-08 00:00:00|106963.9|106913.9|107010.7|106960.7|107089.9|107039.9|106942.4|106892.4|10362
1678237200000|2023-03-08 01:00:00|107011.7|106961.7|106984|106934|107031.8|106981.8|106798.1|106748.1|15409
1678240800000|2023-03-08 02:00:00|106983.5|106933.5|107177.2|107127.2|107177.6|107127.6|106929.8|106879.8|15807
1678244400000|2023-03-08 03:00:00|107176.5|107126.5|107225.8|107175.8|107257.7|107207.7|107137|107087|9048
1678248000000|2023-03-08 04:00:00|107227.9|107177.9|107073.7|107023.7|107228|107178|107063.5|107013.5|12536
1678251600000|2023-03-08 05:00:00|107073.9|107023.9|107073.4|107023.4|107099.5|107049.5|106973.8|106923.8|12006
1678255200000|2023-03-08 06:00:00|107073.5|107023.5|106906.7|106856.7|107097.3|107047.3|106905.3|106855.3|11279
1678258800000|2023-03-08 07:00:00|106906.2|106856.2|107068.2|107018.2|107207.2|107167.2|106906.2|106820.5|15746
1678262400000|2023-03-08 08:00:00|107068.3|107018.3|106923.1|106873.1|107220.7|107175|106900.9|106850.9|18064
1678266000000|2023-03-08 09:00:00|106923.3|106873.3|106984.2|106934.2|107034|107009|106628.5|106598.1|16253
1678269600000|2023-03-08 10:00:00|106984.9|106934.9|106683.4|106658.4|107017.2|106967.2|106532|106507|13880
1678273200000|2023-03-08 11:00:00|106682.6|106657.6|106699.5|106674.5|106731.8|106706.8|106571.2|106546.2|13818
1678276800000|2023-03-08 12:00:00|106698.7|106673.7|106542.5|106517.5|106725.1|106700.1|106505.2|106480.2|13734
1678280400000|2023-03-08 13:00:00|106542.7|106517.7|106421.9|106396.9|106556.2|106519.5|106228.4|106126.5|18288
1678284000000|2023-03-08 14:00:00|106421.8|106396.8|106316.7|106266.7|106651.6|106514.5|106244.5|106219.5|18081
1678287600000|2023-03-08 15:00:00|106315.9|106265.9|106251.2|106226.2|106684.8|106655.4|105957.3|105932.3|22388
1678291200000|2023-03-08 16:00:00|106250.9|106225.9|106601.1|106576.1|106621.1|106595.9|106127.7|106102.7|17278
1678294800000|2023-03-08 17:00:00|106601.2|106576.2|106734.3|106709.3|106770.9|106745.9|106547.5|106512.8|13837
1678298400000|2023-03-08 18:00:00|106735.1|106710.1|106854.5|106804.5|106881.9|106846.3|106661.6|106620.8|15047
1678302000000|2023-03-08 19:00:00|106854.6|106804.6|106748|106723|106858.1|106812.6|106711|106639.2|12657
1678305600000|2023-03-08 20:00:00|106748.7|106723.7|106725.2|106700.2|106844.1|106819.1|106690.9|106665.9|9928
1678309200000|2023-03-08 21:00:00|106725.1|106700.1|106743.4|106543.4|106928|106810.3|106717.3|106542.6|4864
1678312800000|2023-03-08 22:00:00|106737.9|106537.9|106616.8|106416.8|106737.9|106537.9|106612.1|106412.1|17
1678316400000|2023-03-08 23:00:00|106616.7|106416.7|106807.9|106757.9|106935.5|106781.6|106616.7|106416.7|9170
1678320000000|2023-03-09 00:00:00|106808|106758|106792|106742|106919.3|106831|106736.1|106625.3|10899
1678323600000|2023-03-09 01:00:00|106792.7|106742.7|106796|106746|106972.6|106919.5|106711.8|106661.8|10344
1678327200000|2023-03-09 02:00:00|106795.4|106745.4|106879.7|106829.7|106974|106903|106794.7|106638.2|12606
1678330800000|2023-03-09 03:00:00|106880.4|106830.4|106830.1|106780.1|106910.6|106860.6|106788.7|106738.7|10774
1678334400000|2023-03-09 04:00:00|106835.9|106785.9|106697.3|106647.3|106883.5|106833.5|106680.4|106546.9|10316
1678338000000|2023-03-09 05:00:00|106699.3|106649.3|106635.9|106585.9|106711.3|106657.9|106548.6|106497.7|12852
1678341600000|2023-03-09 06:00:00|106636|106586|106732.8|106532.8|106763|106713|106577.8|106450.9|15185
1678345200000|2023-03-09 07:00:00|106733.1|106533.1|106673.5|106648.5|106765.5|106685.8|106591.3|106505.3|12901
1678348800000|2023-03-09 08:00:00|106672.9|106647.9|106569.3|106544.3|106787.9|106744.4|106399|106364|15694
1678352400000|2023-03-09 09:00:00|106568.7|106543.7|106773.9|106748.9|106796.9|106771.9|106531.2|106494.1|13865
1678356000000|2023-03-09 10:00:00|106773.6|106748.6|106600|106575|106850.3|106825.3|106594.9|106569.9|12540
1678359600000|2023-03-09 11:00:00|106599.7|106574.7|106500.3|106475.3|106601|106576|106411|106386|12813
1678363200000|2023-03-09 12:00:00|106499.9|106474.9|106677.7|106652.7|106785.9|106760.9|106489.4|106464.4|12268
1678366800000|2023-03-09 13:00:00|106678.4|106653.4|106301.9|106276.9|106833.5|106808.5|106297.3|106266.5|17910
1678370400000|2023-03-09 14:00:00|106302.7|106277.7|106242.6|106217.6|106399.9|106374.9|106065.2|106040.2|18921
1678374000000|2023-03-09 15:00:00|106243.8|106218.8|106372.3|106347.3|106435.1|106410.1|106146.3|106121.3|18659
1678377600000|2023-03-09 16:00:00|106371.5|106346.5|106366.4|106341.4|106488.9|106463.9|106243.1|106218.1|15901
1678381200000|2023-03-09 17:00:00|106366.3|106341.3|106412.3|106387.3|106499.2|106470.3|106340.9|106315.9|14606
1678384800000|2023-03-09 18:00:00|106412.9|106387.9|106426.5|106376.5|106535.5|106504.5|106324.8|106274.8|16011
1678388400000|2023-03-09 19:00:00|106429.9|106379.9|106603.8|106578.8|106605.6|106580.6|106387.7|106362.7|13797
1678392000000|2023-03-09 20:00:00|106604.4|106579.4|106658.6|106608.6|106788.9|106741.8|106537.2|106512.2|14487
1678395600000|2023-03-09 21:00:00|106660.5|106610.5|106715.2|106515.2|106722.4|106664.5|106641.3|106498|4922
1678399200000|2023-03-09 22:00:00|106712.8|106512.8|106656.4|106456.4|106750.4|106550.4|106650.9|106450.9|2505
1678402800000|2023-03-09 23:00:00|106656.2|106456.2|106680.4|106630.4|106790.1|106676|106643.4|106456.2|5162
1678406400000|2023-03-10 00:00:00|106680.5|106630.5|106583.8|106533.8|106683|106633|106567.3|106517.3|9880
1678410000000|2023-03-10 01:00:00|106582.3|106532.3|106602.2|106552.2|106674.8|106624.8|106575.8|106525.8|6525
1678413600000|2023-03-10 02:00:00|106603.7|106553.7|106826.6|106776.6|106975.7|106907.8|106594.2|106544.2|12437
1678417200000|2023-03-10 03:00:00|106825.9|106775.9|106752.8|106702.8|106895.7|106822.9|106662.3|106512.1|12051
1678420800000|2023-03-10 04:00:00|106752.4|106702.4|106734.9|106684.9|106788|106738|106689.7|106639.7|6598
1678424400000|2023-03-10 05:00:00|106734.5|106684.5|106872.5|106822.5|106888.8|106838.8|106705|106655|7208
1678428000000|2023-03-10 06:00:00|106872.7|106822.7|106904.3|106704.3|106964|106914|106817.4|106702.2|7990
1678431600000|2023-03-10 07:00:00|106906.6|106706.6|106746.9|106696.9|107021.9|106960.8|106617.9|106525.8|14853
1678435200000|2023-03-10 08:00:00|106744.5|106694.5|107228.6|107178.6|107526.4|107501.4|106733.8|106683.8|18620
1678438800000|2023-03-10 09:00:00|107229.7|107179.7|107000.2|106950.2|107384.8|107294.8|106806.7|106774.7|14466
1678442400000|2023-03-10 10:00:00|107000.1|106950.1|106874.2|106849.2|107030.6|106980.6|106734.4|106709.4|12682
1678446000000|2023-03-10 11:00:00|106874.3|106849.3|106663.4|106638.4|106924.2|106883.9|106556.3|106531.3|12597
1678449600000|2023-03-10 12:00:00|106663.3|106638.3|106411.3|106386.3|106770.4|106745.4|106272.2|106247.2|14909
1678453200000|2023-03-10 13:00:00|106414.3|106389.3|106043.6|105993.6|106734.2|106709.2|105620.1|105570.1|22469
1678456800000|2023-03-10 14:00:00|106044.2|105994.2|106015.2|105965.2|106456.6|106256.6|105786.5|105736.5|23967
1678460400000|2023-03-10 15:00:00|106013.6|105963.6|105706.6|105656.6|106087.7|106037.7|105632.3|105582.3|22910
1678464000000|2023-03-10 16:00:00|105706.8|105656.8|106083|106033|106128.1|106078.1|105705.6|105648.5|21804
1678467600000|2023-03-10 17:00:00|106081.5|106031.5|105921.6|105871.6|106181.3|106124.6|105864.5|105756.7|19355
1678471200000|2023-03-10 18:00:00|105923.1|105873.1|106408.1|106358.1|106491.3|106441.3|105901.6|105814|19583
1678474800000|2023-03-10 19:00:00|106415.3|106365.3|106257|106207|106460.1|106379.6|106119.4|106069.4|19299
1678478400000|2023-03-10 20:00:00|106257.7|106207.7|106336.3|106286.3|106384.8|106321.7|106214.9|106064.7|16382
1678482000000|2023-03-10 21:00:00|106333.4|106283.4|106404.9|106204.9|106476.1|106356.8|106271.7|106071.7|12251
1678658400000|2023-03-12 22:00:00|105862|105657|105696|105496|105862|105657|105668|105468|38
1678662000000|2023-03-12 23:00:00|105717|105517|106018|105818|106041|105841|105688|105488|231
1678665600000|2023-03-13 00:00:00|106473.7|106275.4|105772|105572|106473.7|106275.4|105584|105384|5890
1678669200000|2023-03-13 01:00:00|105774|105574|105916|105781|105973|105826|105699|105512|10906
1678672800000|2023-03-13 02:00:00|105916|105781|105106|105056|105941|105835|105097|104987|16387
1678676400000|2023-03-13 03:00:00|105106|105056|105281|105124|105284|105168|105058|104971|10759
1678680000000|2023-03-13 04:00:00|105279|105124|105194.1|105144.1|105328|105196|105156.4|105046|13476
1678683600000|2023-03-13 05:00:00|105195.6|105145.6|105203.8|105153.8|105275.9|105183.6|105110|105040.5|14102
1678687200000|2023-03-13 06:00:00|105206|105156|105284.1|105234.1|105403|105353|105156|105102|15917
1678690800000|2023-03-13 07:00:00|105283|105233|105270|105245|105516|105466|105012|104962|16259
1678694400000|2023-03-13 08:00:00|105282.4|105232.4|105437|105387|105561.9|105511.9|105186.6|105150.8|16822
1678698000000|2023-03-13 09:00:00|105439.9|105389.9|106337.2|106287.2|106445.9|106395.9|105436.9|105386.9|19854
1678701600000|2023-03-13 10:00:00|106341.8|106291.8|106550.7|106500.7|106790.7|106740.7|106248.1|106198.1|17571
1678705200000|2023-03-13 11:00:00|106550.6|106500.6|106529.7|106479.7|106685|106643|106362|106312|18009
1678708800000|2023-03-13 12:00:00|106531|106481|106539.6|106489.6|107003.6|106958.1|106384.9|106334.9|21879
1678712400000|2023-03-13 13:00:00|106536.7|106486.7|106317.6|106267.6|106913.1|106863.1|106205.5|106155.5|19203
1678716000000|2023-03-13 14:00:00|106317.9|106267.9|105682.6|105632.6|106461.7|106411.7|105613.5|105572.1|19512
1678719600000|2023-03-13 15:00:00|105682.1|105632.1|105236.3|105211.3|105721.2|105677.4|105195.7|105148.3|19411
1678723200000|2023-03-13 16:00:00|105232.8|105207.8|105582.4|105532.4|105698.6|105648.6|105221.1|105172.8|19089
1678726800000|2023-03-13 17:00:00|105584|105534|105528.2|105478.2|105677.6|105638.5|105428.9|105380.9|18533
1678730400000|2023-03-13 18:00:00|105528.9|105478.9|105498.6|105473.6|105627.5|105577.5|105444.8|105394.8|18885
1678734000000|2023-03-13 19:00:00|105498.5|105473.5|105652.2|105602.2|105755.5|105711.8|105489.8|105458.4|15773
1678737600000|2023-03-13 20:00:00|105655|105605|105620|105420|105655|105605|105540|105411|6897
1678741200000|2023-03-13 21:00:00|105603|105403|105755|105555|105799|105599|105540|105340|1125
1678744800000|2023-03-13 22:00:00|105761|105561|105694|105494|105795|105595|105624|105432|6716
1678748400000|2023-03-13 23:00:00|105694|105494|105753|105553|105777|105577|105554|105426|10953
1678752000000|2023-03-14 00:00:00|105754|105554|105790|105740|105905|105765|105660|105543|11402
1678755600000|2023-03-14 01:00:00|105790|105740|105858.8|105732.1|105984|105850|105690|105616|14158
1678759200000|2023-03-14 02:00:00|105827|105777|105966|105916|106089|105976|105813|105719|17336
1678762800000|2023-03-14 03:00:00|105958|105908|105924|105874|106079|106004|105834|105756|15980
1678766400000|2023-03-14 04:00:00|105924|105874|105942|105892|106063|106013|105867|105775|12961
1678770000000|2023-03-14 05:00:00|105942|105892|105898|105848|106020|105957|105886|105812|12816
1678773600000|2023-03-14 06:00:00|105898|105848|105999|105949|106044|105991|105809|105759|13296
1678777200000|2023-03-14 07:00:00|105998|105948|106137|106087|106246|106196|105847|105797|17290
1678780800000|2023-03-14 08:00:00|106126.5|106101.5|106070.7|106020.7|106243.1|106198.1|105949|105899|17688
1678784400000|2023-03-14 09:00:00|106069|106019|106204.9|106154.9|106444.9|106394.9|106069|106019|13710
1678788000000|2023-03-14 10:00:00|106204.4|106154.4|106214|106189|106483.8|106449.9|106201.6|106154.4|13418
1678791600000|2023-03-14 11:00:00|106214|106189|106037|106012|106319|106294|105979.4|105954.4|12471
1678795200000|2023-03-14 12:00:00|106036.6|106011.6|105646.1|105596.1|106519.5|106319.5|105342.3|105292.3|14928
1678798800000|2023-03-14 13:00:00|105650|105600|105637.9|105587.9|105827.3|105800.2|105473.4|105423.4|12429
1678802400000|2023-03-14 14:00:00|105638.1|105588.1|105450.5|105425.5|105654.2|105621.2|105256.8|105231.8|11482
1678806000000|2023-03-14 15:00:00|105449.7|105424.7|105545.8|105520.8|105545.8|105520.8|105128|105103|9336
1678809600000|2023-03-14 16:00:00|105547|105522|105412.5|105387.5|105692.1|105642.1|105388.1|105338.1|10354
1678813200000|2023-03-14 17:00:00|105413|105388|105473.8|105423.8|105532.9|105486.8|105325.4|105287.1|10922
1678816800000|2023-03-14 18:00:00|105460|105435|105453.4|105403.4|105559|105509|105361.7|105311.7|9686
1678820400000|2023-03-14 19:00:00|105442|105416|105398.3|105348.3|105625|105575|105377|105337|9732
1678824000000|2023-03-14 20:00:00|105394|105344|105495|105295|105632|105492|105394|105295|4952
1678827600000|2023-03-14 21:00:00|105486.5|105286.5|105467|105267|105486.5|105286.5|105435|105235|118
1678831200000|2023-03-14 22:00:00|105464|105264|105599|105399|105654.6|105454.6|105463|105263|3553
1678834800000|2023-03-14 23:00:00|105599|105399|105634|105434|105647|105457|105533|105333|5411
1678838400000|2023-03-15 00:00:00|105631|105431|105490|105440|105635|105555|105430|105281|7955
1678842000000|2023-03-15 01:00:00|105529|105404|105360|105310|105615|105499|105357|105282|7681
1678845600000|2023-03-15 02:00:00|105359|105309|105166|105116|105376|105312|105128|105073|6920
1678849200000|2023-03-15 03:00:00|105167|105117|105256|105206|105404|105231|105167|105088|5764
1678852800000|2023-03-15 04:00:00|105252|105202|105318|105268|105341|105291|105229|105179|5631
1678856400000|2023-03-15 05:00:00|105319|105269|105457|105407|105491|105426|105301|105251|7925
1678860000000|2023-03-15 06:00:00|105454|105404|105415|105246|105521|105471|105356|105231|7807
1678863600000|2023-03-15 07:00:00|105421|105257|105263.5|105238.5|105522|105472|105181.6|105131.6|10608
1678867200000|2023-03-15 08:00:00|105286.6|105236.6|105507|105457|105526.5|105476.5|105205.3|105155.3|9988
1678870800000|2023-03-15 09:00:00|105507.8|105457.8|106166|106116|106306.5|106256.5|105435.5|105385.5|11298
1678874400000|2023-03-15 10:00:00|106166.2|106116.2|106939.6|106889.6|106997.3|106947.3|106032.8|105982.8|12820
1678878000000|2023-03-15 11:00:00|106939|106889|107106.2|107056.2|107412|107362|106851.3|106801.3|12609
1678881600000|2023-03-15 12:00:00|107109.2|107059.2|107439.3|107414.3|107621|107571|107084.8|107025.4|11984
1678885200000|2023-03-15 13:00:00|107441.5|107416.5|107764|107714|107964.8|107917.1|107355.8|107309.9|13387
1678888800000|2023-03-15 14:00:00|107774.2|107724.2|107885|107835|108168.6|108118.6|107494.6|107444.6|12726
1678892400000|2023-03-15 15:00:00|107882.6|107832.6|108224.3|108174.3|108263.6|108222.3|107829.8|107779.8|12022
1678896000000|2023-03-15 16:00:00|108224.2|108174.2|108249.3|108199.3|108472.8|108427.3|108097.1|108047.1|11778
1678899600000|2023-03-15 17:00:00|108250|108200|107884.7|107834.7|108259.7|108209.7|107842.1|107792.1|12946
1678903200000|2023-03-15 18:00:00|107884.9|107834.9|107462.7|107412.7|108010.9|107960.9|107397.4|107332|12448
1678906800000|2023-03-15 19:00:00|107461.7|107411.7|107584.6|107534.6|107666.2|107616.2|107356.6|107306.6|12972
1678910400000|2023-03-15 20:00:00|107585.4|107535.4|107753|107553|107805|107627|107540|107490|5890
1678914000000|2023-03-15 21:00:00|107732.7|107532.7|107690|107490|107732.7|107532.7|107686|107486|27
1678917600000|2023-03-15 22:00:00|107676|107476|107764|107564|107886|107686|107576|107402|3884
1678921200000|2023-03-15 23:00:00|107765|107565|107687|107494|107783|107583|107560|107360|5738
1678924800000|2023-03-16 00:00:00|107683|107483|107505|107455|107927|107727|107470|107406|8293
1678928400000|2023-03-16 01:00:00|107505|107455|107507|107457|107611|107531|107386|107313|8070
1678932000000|2023-03-16 02:00:00|107508|107458|107539|107489|107669|107619|107448|107394|6132
1678935600000|2023-03-16 03:00:00|107538|107488|107474|107424|107567|107517|107466|107416|4777
1678939200000|2023-03-16 04:00:00|107474|107424|107392|107342|107480|107430|107382|107332|4474
1678942800000|2023-03-16 05:00:00|107398|107348|107342|107292|107442|107392|107265|107215|6588
1678946400000|2023-03-16 06:00:00|107341|107291|107443|107314|107461|107411|107332|107282|7719
1678950000000|2023-03-16 07:00:00|107446|107315|107368|107318|107752|107702|107352|107302|11572
1678953600000|2023-03-16 08:00:00|107361.8|107311.8|107391.4|107341.4|107488.7|107438.7|107153.1|107103.1|11116
1678957200000|2023-03-16 09:00:00|107402|107352|107499.7|107449.7|107677.3|107627.3|107311|107261|9386
1678960800000|2023-03-16 10:00:00|107499.4|107449.4|107560|107535|107779|107754|107448.5|107406.2|8903
1678964400000|2023-03-16 11:00:00|107571|107521|107713.5|107688.5|107908.1|107858.1|107514.5|107489.5|8421
1678968000000|2023-03-16 12:00:00|107709.7|107684.7|107817.2|107767.2|108020.2|107970.2|107672.3|107643.4|10438
1678971600000|2023-03-16 13:00:00|107811.7|107761.7|108065.3|108015.3|108802|108752|107811.6|107761.7|13117
1678975200000|2023-03-16 14:00:00|108063.5|108013.5|107758.1|107708.1|108541.5|108491.5|107673|107623|13074
1678978800000|2023-03-16 15:00:00|107756.5|107706.5|108030.3|108005.3|108206.4|108156.4|107680|107630|12006
1678982400000|2023-03-16 16:00:00|108029.8|108004.8|107661.2|107611.2|108148.4|108098.4|107593.6|107543.6|10411
1678986000000|2023-03-16 17:00:00|107659.4|107609.4|107805.1|107755.1|107823|107773|107477.5|107434.3|10900
1678989600000|2023-03-16 18:00:00|107804.1|107754.1|107680.7|107630.7|107870.9|107820.9|107634.5|107584.5|11273
1678993200000|2023-03-16 19:00:00|107680.3|107630.3|107603.3|107553.3|107742.3|107692.3|107562|107529.5|9666
1678996800000|2023-03-16 20:00:00|107602.3|107552.3|107734|107534|107734|107607|107529|107479|4883
1679000400000|2023-03-16 21:00:00|107701|107501|107675|107475|107701|107501|107590|107390|1510
1679004000000|2023-03-16 22:00:00|107682|107482|107681|107501|107744|107548|107626|107469|4744
1679007600000|2023-03-16 23:00:00|107682|107501|107541|107491|107683|107537|107508|107452|8904
1679011200000|2023-03-17 00:00:00|107535.2|107485.2|107550.8|107500.8|107684|107617.4|107528.3|107478.3|10514
1679014800000|2023-03-17 01:00:00|107550.5|107500.5|107400.5|107350.5|107599.4|107549.4|107339.5|107289.5|9926
1679018400000|2023-03-17 02:00:00|107395.2|107345.2|107278|107228|107404.8|107354.8|107205.5|107164|8208
1679022000000|2023-03-17 03:00:00|107269.6|107219.6|106978.5|106928.5|107300|107250|106904.7|106872.7|8797
1679025600000|2023-03-17 04:00:00|106979.1|106929.1|106895.9|106845.9|106990.2|106940.2|106852|106802|6585
1679029200000|2023-03-17 05:00:00|106895.2|106845.2|106960.7|106910.7|106992|106942|106888.4|106838.4|8137
1679032800000|2023-03-17 06:00:00|106959.8|106909.8|107080.8|107030.8|107247.9|107203.3|106959.1|106909.1|9662
1679036400000|2023-03-17 07:00:00|107079.9|107029.9|106962.9|106912.9|107126.6|107076.6|106853.9|106803.9|9479
1679040000000|2023-03-17 08:00:00|106953.9|106928.9|106695.1|106645.1|107005.7|106955.7|106521.7|106471.7|10721
1679043600000|2023-03-17 09:00:00|106694.1|106644.1|106716.5|106666.5|106833.3|106784.3|106585|106535|8671
1679047200000|2023-03-17 10:00:00|106718.2|106668.2|107054.6|107004.6|107262.4|107212.4|106712.6|106668.2|9105
1679050800000|2023-03-17 11:00:00|107053.8|107003.8|107134|107109|107315.9|107265.9|106881.8|106842.4|9672
1679054400000|2023-03-17 12:00:00|107133.4|107108.4|107512|107487|107726|107701|107133.3|107106.1|10353
1679058000000|2023-03-17 13:00:00|107512.3|107487.3|107465.5|107415.5|107577.9|107527.9|107250.5|107201.7|9953
1679061600000|2023-03-17 14:00:00|107453.8|107403.8|107415.3|107365.3|107551.4|107504.7|107129.8|107092.4|10015
1679065200000|2023-03-17 15:00:00|107411.8|107361.8|107052.5|107027.5|107563.3|107513.3|107021.5|106971.5|9774
1679068800000|2023-03-17 16:00:00|107053.1|107028.1|106982.5|106932.5|107183.6|107137.6|106688.5|106642|10330
1679072400000|2023-03-17 17:00:00|106982|106932|106924|106874|107051.5|107009|106901.2|106851.2|10143
1679076000000|2023-03-17 18:00:00|106925|106875|106940.8|106890.8|107093.2|107052.9|106883|106838.9|10476
1679079600000|2023-03-17 19:00:00|106940.5|106890.5|107206.5|107156.5|107244.4|107194.4|106873.1|106825.2|7378
1679083200000|2023-03-17 20:00:00|107202|107152|107153|106953|107233|107178|107018|106818|5906
1679259600000|2023-03-19 21:00:00|107187.5|106967.5|107187.5|106967.5|107187.5|106967.5|107187.5|106967.5|1
1679263200000|2023-03-19 22:00:00|106714.8|106489.8|106963.4|106763.4|106995.6|106795.6|106579.7|106379.7|4477
1679266800000|2023-03-19 23:00:00|106963.3|106763.3|106874.2|106674.2|106990.4|106790.4|106800.7|106600.7|3660
1679270400000|2023-03-20 00:00:00|106866.7|106666.7|106613.7|106563.7|106898.7|106698.7|106605.4|106494|7876
1679274000000|2023-03-20 01:00:00|106612.9|106562.9|106937.9|106758|106976.2|106816.5|106517.3|106416.1|9557
1679277600000|2023-03-20 02:00:00|106937.4|106757.4|106859.2|106674.3|106946.1|106760.6|106823.9|106632.6|6487
1679281200000|2023-03-20 03:00:00|106859.1|106674.6|107096.9|106916.3|107147.9|106947.9|106859.1|106673.6|8183
1679284800000|2023-03-20 04:00:00|107097|106915.6|107067.1|107017.1|107135.1|107063.6|107038.4|106859.9|5397
1679288400000|2023-03-20 05:00:00|107071.4|107021.4|106982.9|106932.9|107087.9|107037.9|106960.9|106910.9|4845
1679292000000|2023-03-20 06:00:00|106982.6|106932.6|107431.9|107381.9|107470|107384.4|106967.4|106917.4|10580
1679295600000|2023-03-20 07:00:00|107431.4|107381.4|107593.1|107543.1|107746.1|107696.1|107332.5|107282.5|12364
1679299200000|2023-03-20 08:00:00|107593.5|107543.5|107357.4|107307.4|107947.2|107897.2|107291|107241|13436
1679302800000|2023-03-20 09:00:00|107356.9|107306.9|107169|107119|107509.7|107459.7|107053.9|107003.9|12610
1679306400000|2023-03-20 10:00:00|107169.9|107119.9|106881.3|106831.3|107400.3|107221.6|106866.1|106816.1|11824
1679310000000|2023-03-20 11:00:00|106882.9|106832.9|106597.4|106572.4|106896.7|106866.1|106572.3|106547.3|11769
1679313600000|2023-03-20 12:00:00|106596.9|106571.9|106575.1|106550.1|106795.8|106766.2|106492.2|106467.2|11943
1679317200000|2023-03-20 13:00:00|106575.2|106550.2|106546.5|106521.5|106733.4|106708.4|106458.1|106409.5|12922
1679320800000|2023-03-20 14:00:00|106545.4|106520.4|106526.9|106501.9|106925.1|106875.1|106461.9|106436.9|12741
1679324400000|2023-03-20 15:00:00|106527.1|106502.1|106702|106652|106722.4|106697.4|106502.4|106477.4|11572
1679328000000|2023-03-20 16:00:00|106702.5|106652.5|106506.2|106456.2|106889.1|106839.1|106479.1|106429.1|11794
1679331600000|2023-03-20 17:00:00|106505.6|106455.6|106530.7|106480.7|106537.2|106487.2|106340.3|106290.3|10574
1679335200000|2023-03-20 18:00:00|106529.5|106479.5|106476|106426|106602.2|106552.2|106348.4|106298.4|9905
1679338800000|2023-03-20 19:00:00|106473.6|106423.6|106439.8|106389.8|106518|106469.8|106410.1|106360.1|8761
1679342400000|2023-03-20 20:00:00|106439|106389|106564.7|106364.7|106574.6|106469.9|106407.6|106357.6|4614
1679346000000|2023-03-20 21:00:00|106555.7|106355.7|106527.3|106327.3|106555.7|106355.7|106408.6|106208.6|3123
1679349600000|2023-03-20 22:00:00|106506.4|106306.4|106536.3|106367.9|106558.3|106429.1|106479|106297.6|5379
1679353200000|2023-03-20 23:00:00|106536.2|106368.1|106568.5|106437.4|106604.7|106486.1|106515.4|106315.4|6340
1679356800000|2023-03-21 00:00:00|106577.1|106410.8|106597.5|106547.5|106638.2|106550.1|106487.8|106357.9|7409
1679360400000|2023-03-21 01:00:00|106599.2|106549.2|106602.9|106552.9|106693.6|106610.6|106522.7|106431.9|7610
1679364000000|2023-03-21 02:00:00|106603.2|106553.2|106636.9|106586.9|106736.3|106686.3|106563.6|106513.6|10199
1679367600000|2023-03-21 03:00:00|106636.3|106586.3|106738|106688|106744|106694|106617.9|106567.9|9441
1679371200000|2023-03-21 04:00:00|106733.2|106683.2|106737.6|106687.6|106816.9|106766.9|106702.5|106652.5|9021
1679374800000|2023-03-21 05:00:00|106737.3|106687.3|106752.3|106702.3|106808|106758|106706|106656|7920
1679378400000|2023-03-21 06:00:00|106751.5|106701.5|106777.8|106727.8|107023.5|106973.5|106743|106693|10181
1679382000000|2023-03-21 07:00:00|106778.9|106728.9|106627|106577|106796.5|106746.5|106521.1|106489.3|11698
1679385600000|2023-03-21 08:00:00|106626.3|106576.3|106079.3|106054.3|106653.9|106616.2|106030.9|105993.3|11981
1679389200000|2023-03-21 09:00:00|106085.9|106060.9|106018.2|105818.2|106156.2|106119.7|105837.4|105787.4|10576
1679392800000|2023-03-21 10:00:00|106001.4|105856.1|105556.1|105506.1|106025.5|105882|105546.1|105503.2|10841
1679396400000|2023-03-21 11:00:00|105556.4|105506.4|105268.3|105243.3|105556.4|105523|105210.8|105185.8|11114
1679400000000|2023-03-21 12:00:00|105268.4|105243.4|104765.1|104740.1|105302.3|105277.3|104752.8|104727.8|11163
1679403600000|2023-03-21 13:00:00|104765|104740|105033.9|104983.9|105069.4|105019.4|104715.7|104690.7|12519
1679407200000|2023-03-21 14:00:00|105034.4|104984.4|105233.6|105183.6|105463.6|105438.6|105006.8|104956.8|12817
1679410800000|2023-03-21 15:00:00|105231.7|105181.7|105586|105561|105743.5|105718.5|105214.9|105181.7|12047
1679414400000|2023-03-21 16:00:00|105587.8|105562.8|105587.1|105562.1|105715.3|105690.3|105498.1|105473.1|10394
1679418000000|2023-03-21 17:00:00|105586|105561|105558.2|105533.2|105609.3|105580.8|105506.5|105469.6|10041
1679421600000|2023-03-21 18:00:00|105558.1|105533.1|105495.7|105470.7|105668.5|105618.5|105485.3|105460.3|9141
1679425200000|2023-03-21 19:00:00|105496.3|105471.3|105520.6|105470.6|105561.5|105511.5|105478.2|105428.2|7993
1679428800000|2023-03-21 20:00:00|105520.3|105470.3|105587|105387|105621.4|105571.4|105466.8|105376.5|3854
1679432400000|2023-03-21 21:00:00|105573.9|105373.9|105595.6|105395.6|105683.8|105483.8|105483.7|105283.7|1141
1679436000000|2023-03-21 22:00:00|105590.2|105390.2|105582.9|105434.1|105658|105481.1|105530.7|105386.1|3678
1679439600000|2023-03-21 23:00:00|105583.8|105434.2|105463.7|105413.7|105604.1|105519.5|105458.8|105408.8|7539
1679443200000|2023-03-22 00:00:00|105524.3|105372.8|105515.1|105465.1|105554.4|105504.4|105457.6|105372.8|9396
1679446800000|2023-03-22 01:00:00|105514.9|105464.9|105502|105452|105796.7|105596.7|105430.4|105347.8|10011
1679450400000|2023-03-22 02:00:00|105502.2|105452.2|105461.5|105411.5|105568.9|105518.9|105416.9|105366.9|9809
1679454000000|2023-03-22 03:00:00|105463.4|105413.4|105474.7|105424.7|105512.2|105462.2|105441.9|105391.9|8815
1679457600000|2023-03-22 04:00:00|105475|105425|105473.8|105423.8|105496.7|105446.7|105452|105402|8216
1679461200000|2023-03-22 05:00:00|105473.7|105423.7|105424.2|105374.2|105500.6|105450.6|105374.2|105324.2|9723
1679464800000|2023-03-22 06:00:00|105423.4|105373.4|105413.7|105318.1|105515.8|105465.8|105375.8|105301.7|10134
1679468400000|2023-03-22 07:00:00|105417.2|105316.8|105478.5|105428.5|105661.2|105611.2|105346.8|105295.2|11461
1679472000000|2023-03-22 08:00:00|105479.9|105429.9|105284.3|105234.3|105561.4|105518.9|105174.8|105132.7|11273
1679475600000|2023-03-22 09:00:00|105272|105247|105273.4|105248.4|105435.8|105405.4|105174.1|105149.1|9891
1679479200000|2023-03-22 10:00:00|105275.1|105250.1|105188.6|105138.6|105425|105400|105179.2|105132.5|10147
1679482800000|2023-03-22 11:00:00|105190.7|105140.7|105315.3|105290.3|105410.2|105385.2|105148.7|105123.7|10526
1679486400000|2023-03-22 12:00:00|105315.6|105290.6|105108.9|105083.9|105484.5|105459.5|105082.5|105057.5|11128
1679490000000|2023-03-22 13:00:00|105109.2|105084.2|105209.5|105184.5|105249.6|105224.6|104989.5|104954.1|11580
1679493600000|2023-03-22 14:00:00|105210.6|105185.6|104889.5|104864.5|105278.8|105253.8|104836.5|104808.9|11459
1679497200000|2023-03-22 15:00:00|104890.6|104865.6|104870.1|104845.1|105018.6|104993.6|104812.8|104763.2|10888
1679500800000|2023-03-22 16:00:00|104869.7|104844.7|104821.1|104796.1|104958.9|104910.2|104772.8|104722.8|9796
1679504400000|2023-03-22 17:00:00|104819.2|104794.2|104853.2|104653.2|104929.4|104845.4|104800.5|104629.3|9579
1679508000000|2023-03-22 18:00:00|104835.9|104635.9|104072.3|104022.3|104835.9|104635.9|103372.2|103307.3|14866
1679511600000|2023-03-22 19:00:00|104072.1|104022.1|104549.8|104499.8|104605.1|104555.1|103953|103903|14604
1679515200000|2023-03-22 20:00:00|104553.5|104503.5|104753.4|104553.4|104755.6|104632.2|104492.9|104442.9|6922
1679518800000|2023-03-22 21:00:00|104755.9|104555.9|104663.3|104463.3|104762.5|104562.5|104627.2|104427.2|1181
1679522400000|2023-03-22 22:00:00|104657.2|104457.2|104656.2|104456.2|104683.3|104492.2|104608.5|104408.5|4778
1679526000000|2023-03-22 23:00:00|104663.1|104463.1|104553.7|104394.8|104672.2|104472.2|104530.4|104365|5516
1679529600000|2023-03-23 00:00:00|104552.8|104392.7|104349.4|104299.4|104572|104457.7|104349.2|104244.6|8260
1679533200000|2023-03-23 01:00:00|104348.7|104298.7|104308.3|104258.3|104417.5|104325|104275.8|104204.2|9132
1679536800000|2023-03-23 02:00:00|104312|104262|104184.8|104048|104358.7|104289.3|104039.8|103949.5|9129
1679540400000|2023-03-23 03:00:00|104184.9|104048.1|104123.7|103989.8|104211.1|104120.5|103980.9|103896.9|10211
1679544000000|2023-03-23 04:00:00|104129.7|103991.5|104011.8|103961.8|104171|104078.6|103992.8|103916.4|7120
1679547600000|2023-03-23 05:00:00|104011.7|103961.7|103979|103929|104071.8|104008.8|103866.4|103739.7|7349
1679551200000|2023-03-23 06:00:00|103979.2|103929.2|103712.3|103662.3|103994.1|103944.1|103671.2|103621.2|9512
1679554800000|2023-03-23 07:00:00|103712.5|103662.5|103930.5|103880.5|103936.9|103886.9|103636.8|103586.8|10942
1679558400000|2023-03-23 08:00:00|103931.7|103881.7|103579.5|103379.5|104028.5|103978.5|103445.9|103371.5|11996
1679562000000|2023-03-23 09:00:00|103579.6|103379.6|103482.8|103432.8|103786.3|103720.7|103310.3|103143.8|11226
1679565600000|2023-03-23 10:00:00|103483.7|103433.7|103825.6|103775.6|103979.4|103929.4|103474.8|103424.8|10015
1679569200000|2023-03-23 11:00:00|103824.5|103774.5|103893.6|103843.6|103967.4|103942.4|103692.4|103667.4|10130
1679572800000|2023-03-23 12:00:00|103891.3|103841.3|103904.4|103879.4|104014.5|103989.5|103475.5|103439|12041
1679576400000|2023-03-23 13:00:00|103904.5|103879.5|103350.4|103300.4|103919.2|103894.2|103350.4|103300.4|12064
1679580000000|2023-03-23 14:00:00|103340.8|103290.8|103129.9|103079.9|103403.6|103378.6|103047.3|103013.8|12137
1679583600000|2023-03-23 15:00:00|103127.9|103077.9|102906.4|102881.4|103135|103110|102777.7|102735|11809
1679587200000|2023-03-23 16:00:00|102909|102884|103147.5|103122.5|103180.5|103155.5|102907.3|102882.3|11061
1679590800000|2023-03-23 17:00:00|103147.1|103122.1|103490.5|103440.5|103634.6|103600.5|103147.1|103119.7|10766
1679594400000|2023-03-23 18:00:00|103490.8|103440.8|104027.6|103977.6|104284.1|104234.1|103399.2|103349.2|11672
1679598000000|2023-03-23 19:00:00|104028.5|103978.5|104053.5|104003.5|104190|104116.4|103776.3|103688.8|13989
1679601600000|2023-03-23 20:00:00|104056.1|104006.1|104066.6|103866.6|104145.2|104095.2|103981.3|103866.6|8593
1679605200000|2023-03-23 21:00:00|104016.5|103816.5|104103|103903|104106.4|103906.4|103933.4|103733.4|489
1679608800000|2023-03-23 22:00:00|104103.1|103903.1|104160.4|103971.3|104211.6|104011.6|104027.4|103827.4|4096
1679612400000|2023-03-23 23:00:00|104163.4|103973.9|104144.4|103947.1|104175.4|104011.7|104112.5|103947.1|6629
1679616000000|2023-03-24 00:00:00|104157.8|103957.8|104114.8|104064.8|104261.7|104096.8|104090|103957.8|9922
1679619600000|2023-03-24 01:00:00|104155.8|104018|104227.6|104177.6|104368.8|104292.8|104085.7|103996.2|9077
1679623200000|2023-03-24 02:00:00|104226.9|104176.9|104176.2|104126.2|104311.3|104217|104043.3|103925.9|9170
1679626800000|2023-03-24 03:00:00|104167.5|104117.5|104016.8|103966.8|104248.1|104141.1|104015.3|103925.8|7013
1679630400000|2023-03-24 04:00:00|104016.5|103966.5|103936.8|103886.8|104111.8|104033.7|103933.2|103883.2|5293
1679634000000|2023-03-24 05:00:00|103936.3|103886.3|103868.7|103818.7|103956.5|103906.5|103794.6|103677.7|6875
1679637600000|2023-03-24 06:00:00|103869.3|103819.3|104000|103873.1|104023|103972.1|103855|103805|7748
1679641200000|2023-03-24 07:00:00|104002.8|103867.1|103979.8|103929.8|104021.4|103971.4|103766|103716|9407
1679644800000|2023-03-24 08:00:00|103978.1|103928.1|104716.1|104666.1|104846.6|104796.6|103921.4|103871.4|13409
1679648400000|2023-03-24 09:00:00|104711.4|104661.4|105433.3|105408.3|105460.1|105416.8|104428.8|104392.9|12977
1679652000000|2023-03-24 10:00:00|105432.8|105407.8|105448.4|105423.4|105581.3|105536|105164.4|105133.2|13077
1679655600000|2023-03-24 11:00:00|105449.1|105424.1|105559|105534|105772.1|105722.1|105320.6|105279.1|12154
1679659200000|2023-03-24 12:00:00|105562|105537|105218.2|105193.2|105887.4|105862.4|105112.6|105087.6|12254
1679662800000|2023-03-24 13:00:00|105213.9|105188.9|105102.1|105077.1|105414|105389|104908.2|104858.2|13105
1679666400000|2023-03-24 14:00:00|105103|105078|105047.3|105022.3|105220.9|105195.9|104826.6|104801.1|13188
1679670000000|2023-03-24 15:00:00|105047.7|105022.7|104996|104971|105210.8|105185.1|104807.6|104778.4|12467
1679673600000|2023-03-24 16:00:00|104997|104972|104979.4|104929.4|105220.1|105172.7|104906.3|104875.6|11537
1679677200000|2023-03-24 17:00:00|104980|104930|104917.6|104867.6|104990.1|104954.7|104823.7|104788.2|10634
1679680800000|2023-03-24 18:00:00|104920.4|104870.4|104915|104865|104995.2|104947.8|104853|104803|9280
1679684400000|2023-03-24 19:00:00|104916.7|104866.7|104878.7|104828.7|104955.6|104905.6|104831.7|104781.7|8463
1679688000000|2023-03-24 20:00:00|104879.4|104829.4|104955.1|104755.1|104957.5|104846.5|104836.6|104737.9|5440
1679860800000|2023-03-26 20:00:00|104851|104626|104833|104608|104867|104642|104827|104602|81
1679864400000|2023-03-26 21:00:00|104817|104592|104942|104742|104946|104746|104748|104548|872
1679868000000|2023-03-26 22:00:00|104942|104742|104847.4|104647.4|104952|104827.2|104604|104483.2|4970
1679871600000|2023-03-26 23:00:00|104847.5|104647.5|104668|104618|104900.5|104746|104656.3|104563.1|6117
1679875200000|2023-03-27 00:00:00|104668.8|104618.8|104804|104754|104862.7|104759.3|104665.9|104567.1|7992
1679878800000|2023-03-27 01:00:00|104804.2|104754.2|104903.3|104752.5|104934.8|104834.8|104744.8|104694.8|9194
1679882400000|2023-03-27 02:00:00|104902.7|104752|104782.7|104732.7|104987.5|104801|104780|104683.5|6988
1679886000000|2023-03-27 03:00:00|104782.6|104732.6|104748.5|104698.5|104856.6|104757|104702.1|104616.9|6371
1679889600000|2023-03-27 04:00:00|104747.1|104697.1|104810.6|104760.6|104843.8|104793.5|104743.8|104653.5|4553
1679893200000|2023-03-27 05:00:00|104810.7|104760.7|104917.5|104867.5|104948.4|104898.4|104768.7|104718.7|8371
1679896800000|2023-03-27 06:00:00|104920.8|104870.8|104881.7|104856.7|105093.6|105043.6|104833.4|104783.4|10065
1679900400000|2023-03-27 07:00:00|104882|104857|105502.8|105302.8|105522.1|105439.7|104652|104602|11123
1679904000000|2023-03-27 08:00:00|105504.5|105304.5|105325.5|105275.5|105522.7|105362.1|105141|105091|10882
1679907600000|2023-03-27 09:00:00|105325.9|105275.9|105475.3|105425.3|105638.1|105605.1|105264.3|105219.8|10141
1679911200000|2023-03-27 10:00:00|105479.6|105429.6|105255.5|105230.5|105502.1|105452.1|105203.1|105172.1|10072
1679914800000|2023-03-27 11:00:00|105255.3|105230.3|105245.7|105195.7|105278.3|105234.4|105011.2|104986.2|10463
1679918400000|2023-03-27 12:00:00|105246.1|105196.1|105324.1|105299.1|105367.4|105342.4|105098.1|105073.1|10969
1679922000000|2023-03-27 13:00:00|105323.2|105298.2|105103.8|105078.8|105362.7|105326.3|104983.2|104958.2|12109
1679925600000|2023-03-27 14:00:00|105103.6|105078.6|105113.7|105088.7|105177.7|105141.6|104925.8|104900.8|12040
1679929200000|2023-03-27 15:00:00|105113.5|105088.5|104985.4|104935.4|105167.9|105133.8|104922.9|104897.9|10444
1679932800000|2023-03-27 16:00:00|104988.5|104938.5|104872.7|104847.7|104995.7|104945.7|104778.5|104744.8|9916
1679936400000|2023-03-27 17:00:00|104872|104847|104801.5|104751.5|104917.2|104892.2|104758.2|104719.9|9156
1679940000000|2023-03-27 18:00:00|104800.5|104750.5|104687.2|104662.2|104844.8|104819.8|104658.7|104608.7|9155
1679943600000|2023-03-27 19:00:00|104685.9|104660.9|104660.3|104635.3|104747.5|104697.5|104654.9|104629.9|6883
1679947200000|2023-03-27 20:00:00|104658.5|104633.5|104755.3|104555.3|104759.4|104677.1|104657.8|104552.5|3160
1679950800000|2023-03-27 21:00:00|104752.4|104552.4|104768.4|104568.4|104837.7|104637.7|104739.8|104539.8|1148
1679954400000|2023-03-27 22:00:00|104767.7|104568.2|104742.1|104584.4|104800.8|104625.5|104669.3|104554.3|5471
1679958000000|2023-03-27 23:00:00|104745.5|104588.7|104613.9|104563.9|104753.5|104616.2|104564.9|104508.4|9842
1679961600000|2023-03-28 00:00:00|104612.9|104562.9|104444.7|104394.7|104641.4|104591.4|104427.3|104377.3|10304
1679965200000|2023-03-28 01:00:00|104445.1|104395.1|104412.5|104362.5|104538.4|104488.4|104411.9|104361.9|10743
1679968800000|2023-03-28 02:00:00|104411.1|104361.1|104175.8|104125.8|104455.9|104405.9|104169|104119|7562
1679972400000|2023-03-28 03:00:00|104177.6|104127.6|104178.6|104128.6|104214|104164|104084.2|103898|9307
1679976000000|2023-03-28 04:00:00|104177.5|104127.5|104260.1|104210.1|104337|104214.9|104152.7|104048.2|5673
1679979600000|2023-03-28 05:00:00|104256.3|104206.3|104368.1|104318.1|104412.8|104362.8|104227.7|104027.7|10553
1679983200000|2023-03-28 06:00:00|104367.6|104317.6|104440.1|104390.1|104440.1|104390.1|104204.4|104154.4|10492
1679986800000|2023-03-28 07:00:00|104439.7|104389.7|104282.1|104232.1|104439.7|104389.7|104184.2|104134.2|11204
1679990400000|2023-03-28 08:00:00|104269.6|104244.6|104564.5|104539.5|104578.9|104553.9|104239.7|104200.3|10423
1679994000000|2023-03-28 09:00:00|104566|104541|104436.3|104386.3|104700|104661|104337.9|104287.9|9800
1679997600000|2023-03-28 10:00:00|104436.2|104386.2|104359.2|104334.2|104480.4|104455.4|104093.7|104068.7|9914
1680001200000|2023-03-28 11:00:00|104359.4|104334.4|104407.7|104382.7|104415.2|104390.2|104240.2|104215.2|10051
1680004800000|2023-03-28 12:00:00|104408.5|104383.5|104351|104326|104560.4|104535.4|104325.3|104275.3|13045
1680008400000|2023-03-28 13:00:00|104364.6|104314.6|104279|104229|104440.1|104403.3|104118|104093|15839
1680012000000|2023-03-28 14:00:00|104279|104229|103981|103956|104353|104303|103903|103878|18408
1680015600000|2023-03-28 15:00:00|103983|103958|103567.4|103542.4|103994|103969|103511.7|103483.2|13679
1680019200000|2023-03-28 16:00:00|103564|103539|103618.7|103568.7|103743.1|103693.1|103531.6|103506.6|9323
1680022800000|2023-03-28 17:00:00|103604|103579|103755.7|103730.7|103761.8|103736.8|103583.4|103542.3|8484
1680026400000|2023-03-28 18:00:00|103755.9|103730.9|103738.3|103713.3|103846.7|103821.7|103717.4|103687.9|8209
1680030000000|2023-03-28 19:00:00|103737.8|103712.8|103573.1|103523.1|103778.5|103728.5|103564.3|103514.3|6884
1680033600000|2023-03-28 20:00:00|103585.8|103535.8|103674.6|103474.6|103703.5|103612.7|103554.5|103463.4|4282
1680037200000|2023-03-28 21:00:00|103663|103463|103726.7|103526.7|103773.7|103573.7|103662.7|103462.7|2091
1680040800000|2023-03-28 22:00:00|103725.4|103525.4|103696.3|103552.3|103725.4|103606.1|103630.7|103445.5|3130
1680044400000|2023-03-28 23:00:00|103696.4|103552.5|103666.5|103616.5|103729.5|103651.3|103622.3|103552.3|8340
1680048000000|2023-03-29 00:00:00|103663|103613|103533.7|103483.7|103668.2|103616|103525.7|103475.7|10706
1680051600000|2023-03-29 01:00:00|103530.8|103480.8|103568.2|103518.2|103642.2|103592.2|103483.9|103433.9|8490
1680055200000|2023-03-29 02:00:00|103568.3|103518.3|103644.7|103594.7|103656.3|103606.3|103549.8|103499.8|6614
1680058800000|2023-03-29 03:00:00|103644.3|103594.3|103690.7|103640.7|103710|103660|103628.1|103578.1|6251
1680062400000|2023-03-29 04:00:00|103689.6|103639.6|103634.3|103584.3|103730.8|103680.8|103562.7|103512.7|6834
1680066000000|2023-03-29 05:00:00|103637.7|103587.7|103803|103654|103809|103723|103598|103548|11678
1680069600000|2023-03-29 06:00:00|103798.1|103654.6|104042.6|103992.6|104042.6|103992.6|103650.3|103600.3|9774
1680073200000|2023-03-29 07:00:00|104041.7|103991.7|103978.2|103928.2|104043.8|104013.1|103777.9|103727.9|11947
1680076800000|2023-03-29 08:00:00|103979.7|103929.7|104001.2|103976.2|104069.1|104043.1|103929.3|103904.3|10331
1680080400000|2023-03-29 09:00:00|104002|103977|103829.4|103804.4|104019.8|103994.8|103803.1|103753.1|11644
1680084000000|2023-03-29 10:00:00|103829.3|103804.3|103938.6|103888.6|103979.3|103929.3|103755.1|103730.1|9093
1680087600000|2023-03-29 11:00:00|103937.9|103887.9|104024.3|103999.3|104029.5|104004.5|103820.3|103795.3|9393
1680091200000|2023-03-29 12:00:00|104023.9|103998.9|104077.7|104052.7|104272|104247|104008.2|103983.2|12735
1680094800000|2023-03-29 13:00:00|104077|104052|104050|104000|104271.9|104246.9|103975|103925|14725
1680098400000|2023-03-29 14:00:00|104050|104000|104242|104218|104350|104325|103915|103890|18870
1680102000000|2023-03-29 15:00:00|104244|104219|104365.9|104340.9|104395.8|104360.5|104071|104046|14219
1680105600000|2023-03-29 16:00:00|104365.7|104340.7|104413.4|104363.4|104457|104422.8|104287.2|104240.5|9540
1680109200000|2023-03-29 17:00:00|104413.5|104363.5|104233.5|104208.5|104444.7|104394.7|104218.8|104170.2|8151
1680112800000|2023-03-29 18:00:00|104233.6|104208.6|104259.8|104234.8|104378.7|104344.2|104224.3|104195.9|7370
1680116400000|2023-03-29 19:00:00|104260.4|104235.4|104287|104237|104349.6|104299.6|104230.4|104195|7351
1680120000000|2023-03-29 20:00:00|104287.1|104237.1|104185.3|103985.3|104295|104245|104154.3|103954.3|5046
1680123600000|2023-03-29 21:00:00|104173.4|103973.4|104249|104049|104267.6|104067.6|104146.7|103946.7|1926
1680127200000|2023-03-29 22:00:00|104248.5|104048.5|104202.9|104075.9|104349.8|104154.6|104129.5|103977.5|4683
1680130800000|2023-03-29 23:00:00|104165.1|104075.8|104226.4|104176.4|104257.9|104177.2|104156.2|104050.3|6609
1680134400000|2023-03-30 00:00:00|104225|104175|104368.3|104318.3|104444|104364|104189.3|104139.3|12095
1680138000000|2023-03-30 01:00:00|104368|104318|104455|104405|104510.6|104457|104366|104274|15927
1680141600000|2023-03-30 02:00:00|104460|104410|104502.6|104452.6|104543|104493|104413|104363|13984
1680145200000|2023-03-30 03:00:00|104502.7|104452.7|104470.5|104420.5|104552.8|104502.8|104400.8|104320.2|8136
1680148800000|2023-03-30 04:00:00|104468.7|104418.7|104382.5|104332.5|104499.3|104421.1|104332.9|104224.9|7517
1680152400000|2023-03-30 05:00:00|104382.1|104332.1|104202|104152|104383.1|104333.1|104161|104111|14386
1680156000000|2023-03-30 06:00:00|104200|104150|104508|104458|104508|104458|104074|104024|17186
1680159600000|2023-03-30 07:00:00|104507|104457|104341|104164|104573|104492|104056|104006|18379
1680163200000|2023-03-30 08:00:00|104324.5|104174.3|104196|104146|104338.6|104288.6|104114.9|104064.9|14332
1680166800000|2023-03-30 09:00:00|104196|104146|104406.3|104381.3|104430.5|104405.5|104132|104107|11193
1680170400000|2023-03-30 10:00:00|104406.8|104381.8|104251.2|104226.2|104414.4|104389.4|104197.2|104172.2|9565
1680174000000|2023-03-30 11:00:00|104251|104226|104350.3|104300.3|104379.2|104354.2|104231|104206|10009
1680177600000|2023-03-30 12:00:00|104352|104302|104201|104176|104408|104383|104091|104066|17589
1680181200000|2023-03-30 13:00:00|104201|104176|103784|103759|104201|104176|103757|103732|19514
1680184800000|2023-03-30 14:00:00|103786|103761|104063|104038|104214|104189|103771|103746|18217
1680188400000|2023-03-30 15:00:00|104061|104036|104119|104094|104154|104129|103943|103918|14811
1680192000000|2023-03-30 16:00:00|104119|104094|104078.9|104028.9|104130|104105|104020|103980|12105
1680195600000|2023-03-30 17:00:00|104079|104029|104115.6|104065.6|104203.2|104161.3|104051.8|104019.2|9502
1680199200000|2023-03-30 18:00:00|104115.4|104065.4|104027.7|103977.7|104133.4|104100.1|103999.3|103949.3|7843
1680202800000|2023-03-30 19:00:00|104023.8|103973.8|104018.6|103968.6|104050.5|104000.5|103995.9|103952.4|6456
1680206400000|2023-03-30 20:00:00|104017.3|103967.3|103988.7|103788.7|104085.7|103967.3|103901.6|103775.4|4108
1680210000000|2023-03-30 21:00:00|104008.9|103808.9|104107.8|103907.8|104151.8|103951.8|103988.8|103788.8|799
1680213600000|2023-03-30 22:00:00|104108|103908|104049.9|103904.3|104127.6|103976|103987.4|103814.1|4945
1680217200000|2023-03-30 23:00:00|104050.8|103905.3|103999.3|103949.3|104064.2|103968.9|103953|103886.2|9444
1680220800000|2023-03-31 00:00:00|104000.3|103950.3|103905.7|103855.7|104072.6|104022.6|103852.8|103802.8|10626
1680224400000|2023-03-31 01:00:00|103907|103857|103849.2|103799.2|103911|103861|103688|103638|14435
1680228000000|2023-03-31 02:00:00|103849.4|103799.4|103835.8|103785.8|103909.8|103859.8|103737.7|103687.7|9578
1680231600000|2023-03-31 03:00:00|103835.9|103785.9|103902.7|103852.7|104044.9|103930.5|103835.9|103785.9|9237
1680235200000|2023-03-31 04:00:00|103898.6|103848.6|103963.2|103913.2|103984.1|103920.5|103861.3|103811.3|7325
1680238800000|2023-03-31 05:00:00|103963.1|103913.1|104131.5|104081.5|104186|104090.8|103957.8|103907.8|12257
1680242400000|2023-03-31 06:00:00|104125.4|104075.4|103878.5|103853.5|104208.3|104158.3|103785.5|103735.5|10823
1680246000000|2023-03-31 07:00:00|103876|103852|104162|104112|104279|104240|103756|103706|18535
1680249600000|2023-03-31 08:00:00|104161|104111|104394.8|104264.1|104825|104775|104108|104048|16507
1680253200000|2023-03-31 09:00:00|104356|104306|104338.2|104288.2|104450|104400|104253|104203|15961
1680256800000|2023-03-31 10:00:00|104340.2|104290.2|104612|104562|104631.4|104588.8|104240.6|104199.8|9291
1680260400000|2023-03-31 11:00:00|104611.6|104561.6|104731|104706|104771|104746|104545.9|104520.9|11306
1680264000000|2023-03-31 12:00:00|104730.1|104705.1|104556|104530|104833|104752.8|104517|104492|17262
1680267600000|2023-03-31 13:00:00|104555|104530|104625|104453|104765|104740|104516|104453|17892
1680271200000|2023-03-31 14:00:00|104622|104450|104724|104699|104826|104792|104519|104450|18854
1680274800000|2023-03-31 15:00:00|104723|104698|104483|104433|104804|104768|104414|104376|18553
1680278400000|2023-03-31 16:00:00|104470|104444|104519|104469|104604.6|104554.6|104465|104434|12923
1680282000000|2023-03-31 17:00:00|104521.3|104471.3|104809.9|104759.9|104898.9|104848.9|104495|104445|9173
1680285600000|2023-03-31 18:00:00|104808.4|104758.4|104789.6|104739.6|104821|104784.5|104716.8|104668|8683
1680289200000|2023-03-31 19:00:00|104790.9|104740.9|104672.7|104622.7|104843.2|104793.2|104670.9|104620.9|8381
1680292800000|2023-03-31 20:00:00|104672.2|104622.2|104828.9|104628.9|104906.3|104767.9|104672.2|104596.5|6072
1680465600000|2023-04-02 20:00:00|104457.3|104232.3|104266|104041|104463|104238|104266|104041|181
1680469200000|2023-04-02 21:00:00|104276.3|104051.3|104350.9|104150.9|104454.7|104254.7|104261.5|104036.5|1507
1680472800000|2023-04-02 22:00:00|104343.8|104143.8|104374.7|104179.5|104463.1|104280.5|104039.6|103868.4|5600
1680476400000|2023-04-02 23:00:00|104374.8|104179.6|104567.3|104517.3|104597.6|104541|104330.2|104159.8|8437
1680480000000|2023-04-03 00:00:00|104567.6|104517.6|104456.4|104406.4|104620.8|104570.8|104446.7|104396.7|7215
1680483600000|2023-04-03 01:00:00|104456.3|104406.3|104593.6|104543.6|104647|104597|104440.4|104390.4|9421
1680487200000|2023-04-03 02:00:00|104592.3|104542.3|104746.8|104696.8|104770.2|104720.2|104592|104542|8684
1680490800000|2023-04-03 03:00:00|104746|104696|104835.7|104785.7|104844.8|104794.8|104696.4|104646.4|6459
1680494400000|2023-04-03 04:00:00|104835.8|104785.8|104849.2|104799.2|104857.8|104807.8|104784.6|104734.6|6053
1680498000000|2023-04-03 05:00:00|104849.1|104799.1|104848.1|104798.1|104917|104867|104816.3|104766.3|8981
1680501600000|2023-04-03 06:00:00|104849|104799|104531.7|104506.7|104870|104820|104468|104420.4|14518
1680505200000|2023-04-03 07:00:00|104519|104494|104226|104176|104554|104529|104135|104091|18575
1680508800000|2023-04-03 08:00:00|104227|104177|104221|104196|104381|104356|104106|104056|14587
1680512400000|2023-04-03 09:00:00|104223.6|104198.6|103994.1|103969.1|104225|104200|103940.3|103915.3|11824
1680516000000|2023-04-03 10:00:00|103994.4|103969.4|103815.4|103790.4|104071|104046|103798.9|103773.9|12139
1680519600000|2023-04-03 11:00:00|103816|103791|103452|103427|103887|103862|103437|103412|15173
1680523200000|2023-04-03 12:00:00|103454|103428|103639|103614|103644|103619|103452|103427|17669
1680526800000|2023-04-03 13:00:00|103640|103615|103386.3|103336.3|103658|103633|103206.8|103169.2|15165
1680530400000|2023-04-03 14:00:00|103403.3|103248.5|103131.1|103106.1|103403.3|103257.5|102907.3|102873.9|13539
1680534000000|2023-04-03 15:00:00|103128.5|103103.5|103047.3|103022.3|103226.8|103201.8|103025.3|102996.3|11159
1680537600000|2023-04-03 16:00:00|103048.8|103023.8|103112.6|103087.6|103166.2|103141.2|102986.4|102961.4|9451
1680541200000|2023-04-03 17:00:00|103112.7|103087.7|103159.9|103134.9|103268.7|103218.7|103112.7|103087.7|9249
1680544800000|2023-04-03 18:00:00|103160.1|103135.1|103067.5|103017.5|103239.5|103214.5|102994.6|102958.6|9889
1680548400000|2023-04-03 19:00:00|103064.5|103014.5|102912.9|102887.9|103111.7|103078.6|102903.9|102878.9|7422
1680552000000|2023-04-03 20:00:00|102914|102889|103114.6|102914.6|103125.5|102925.5|102825.2|102775.2|4456
1680555600000|2023-04-03 21:00:00|103125.4|102925.4|103049.8|102849.8|103125.4|102925.4|103009.3|102809.3|961
1680559200000|2023-04-03 22:00:00|103050.3|102850.3|103005.7|102824.9|103076.4|102943.2|102867.5|102775.1|4502
1680562800000|2023-04-03 23:00:00|103005.5|102820.6|102821.8|102771.8|103020.1|102850.4|102790|102740|8798
1680566400000|2023-04-04 00:00:00|102817.6|102767.6|102838.3|102788.3|102943.5|102893.5|102770.6|102720.6|11864
1680570000000|2023-04-04 01:00:00|102837.3|102787.3|102926.9|102876.9|103047.4|102988.4|102823.9|102773.9|7987
1680573600000|2023-04-04 02:00:00|102927.6|102877.6|103060.9|103010.9|103184.7|103134.7|102910|102860|11118
1680577200000|2023-04-04 03:00:00|103060.8|103010.8|103028.3|102978.3|103077.8|103027.8|102977|102927|10836
1680580800000|2023-04-04 04:00:00|103027.8|102977.8|103062.6|103012.6|103138.8|103088.8|103011|102961|9674
1680584400000|2023-04-04 05:00:00|103060.8|103010.8|103163.7|103113.7|103282.3|103232.3|103057.4|103007.4|11227
1680588000000|2023-04-04 06:00:00|103158.9|103108.9|102849.4|102799.4|103215.8|103165.8|102789.5|102739.5|11233
1680591600000|2023-04-04 07:00:00|102849.2|102799.2|102779.2|102729.2|102983|102941|102623.2|102598.2|12178
1680595200000|2023-04-04 08:00:00|102779.1|102729.1|102996.1|102946.1|103021.8|102971.8|102643.4|102618.4|11279
1680598800000|2023-04-04 09:00:00|102995.1|102945.1|102725.4|102700.4|102995.1|102961.2|102703.4|102678.4|11213
1680602400000|2023-04-04 10:00:00|102724.7|102699.7|102809.4|102784.4|102907.8|102882.8|102717.8|102692.8|10261
1680606000000|2023-04-04 11:00:00|102808.4|102783.4|103036.6|103011.6|103502|103452|102808.4|102783.4|10468
1680609600000|2023-04-04 12:00:00|103032.3|103007.3|103181.5|103156.5|103251|103226|102965|102940|11438
1680613200000|2023-04-04 13:00:00|103182.1|103157.1|102941.2|102891.2|103335|103310|102750.9|102725.9|12127
1680616800000|2023-04-04 14:00:00|102921|102871|102780.4|102755.4|102926.2|102875.3|102462.2|102437.2|14112
1680620400000|2023-04-04 15:00:00|102780.3|102755.3|103132.4|103082.4|103193.1|103145.8|102748.6|102723.6|12463
1680624000000|2023-04-04 16:00:00|103131.7|103081.7|103181.7|103156.7|103271.3|103232.1|103073.7|103039.5|10679
1680627600000|2023-04-04 17:00:00|103183.8|103158.8|103156.5|103106.5|103219|103194|103085.3|103055.8|10052
1680631200000|2023-04-04 18:00:00|103156.1|103106.1|103140.8|103090.8|103213.1|103188.1|103090.9|103055|9667
1680634800000|2023-04-04 19:00:00|103141.3|103091.3|103166.6|103116.6|103255.9|103216.3|103080.6|103051.9|8423
1680638400000|2023-04-04 20:00:00|103168.5|103118.5|103221.5|103021.5|103224.2|103122.6|103091.2|103008.1|4230
1680642000000|2023-04-04 21:00:00|103258.9|103058.9|103288.7|103088.7|103343.4|103143.4|103149.3|103011.1|744
1680645600000|2023-04-04 22:00:00|103289.4|103089.4|103131.6|102986.9|103293.3|103104.1|103060.2|102923.6|6453
1680649200000|2023-04-04 23:00:00|103132.2|102988.9|103071.8|103021.8|103135.6|103040.8|103016.9|102921.7|10012
1680652800000|2023-04-05 00:00:00|103076.3|103026.3|103050.4|103000.4|103094.5|103033.5|102951.4|102895.7|8622
1680656400000|2023-04-05 01:00:00|103050.2|103000.2|103034.6|102984.6|103067.2|103017.2|102959.1|102909.1|7854
1680660000000|2023-04-05 02:00:00|103038.1|102988.1|102954.5|102904.5|103175.3|103092.6|102924.4|102865.3|8485
1680663600000|2023-04-05 03:00:00|102954.6|102904.6|103045.1|102995.1|103111.1|103061.1|102952.1|102902.1|8549
1680667200000|2023-04-05 04:00:00|103045.2|102995.2|103079.7|103029.7|103144.8|103092.2|103045.2|102952.3|6538
1680670800000|2023-04-05 05:00:00|103078.5|103028.5|103137.5|102976.8|103137.5|103076.8|103055.9|102976.8|7642
1680674400000|2023-04-05 06:00:00|103114.9|102973.4|103476.5|103426.5|103480.9|103437.6|103047.1|102959.3|10167
1680678000000|2023-04-05 07:00:00|103474.9|103424.9|103875.9|103825.9|103968.4|103918.4|103246.6|103204.5|12162
1680681600000|2023-04-05 08:00:00|103876.4|103826.4|103964.3|103914.3|104100.1|104075.1|103862.8|103812.8|11834
1680685200000|2023-04-05 09:00:00|103964|103914|104135.8|104110.8|104380.9|104330.9|103962.3|103912.3|11436
1680688800000|2023-04-05 10:00:00|104135.2|104110.2|104153.2|104103.2|104221.8|104187.9|104017.8|103992.2|10305
1680692400000|2023-04-05 11:00:00|104152.3|104102.3|104242.7|104217.7|104353.7|104306.4|104099.9|104070.3|10573
1680696000000|2023-04-05 12:00:00|104244|104219|104025.5|104000.5|104421.8|104227.2|104003.7|103978.7|12854
1680699600000|2023-04-05 13:00:00|104023.6|103998.6|104055.2|103855.2|104107.2|103998.6|103702.3|103677.3|12733
1680703200000|2023-04-05 14:00:00|104038.8|103838.8|104387.5|104362.5|104611.2|104561.2|103689.4|103607.6|14057
1680706800000|2023-04-05 15:00:00|104388|104363|104263.6|104213.6|104461.4|104436.4|104211.5|104161.9|11280
1680710400000|2023-04-05 16:00:00|104264.1|104214.1|104577.2|104527.2|104695.9|104660.3|104253.7|104203.7|11040
1680714000000|2023-04-05 17:00:00|104565.5|104540.5|104521|104496|104645.2|104616|104521|104496|9556
1680717600000|2023-04-05 18:00:00|104519.9|104494.9|104458.1|104408.1|104546.3|104521.3|104429.3|104379.3|8190
1680721200000|2023-04-05 19:00:00|104459|104409|104493.3|104443.3|104591.9|104554|104458.7|104408.7|6409
1680724800000|2023-04-05 20:00:00|104491.5|104441.5|104461.2|104261.2|104583.2|104524.1|104448|104248|3539
1680728400000|2023-04-05 21:00:00|104471.6|104271.6|104447.2|104247.2|104471.7|104271.7|104440.7|104240.7|13
1680732000000|2023-04-05 22:00:00|104460.7|104260.7|104510.1|104322|104575.1|104394.1|104336.4|104136.4|4460
1680735600000|2023-04-05 23:00:00|104509.6|104322.9|104552.5|104502.5|104590|104504.1|104441|104277.5|8341
1680739200000|2023-04-06 00:00:00|104552.6|104502.6|104724.5|104674.5|104725.7|104675.7|104527.6|104435.8|10290
1680742800000|2023-04-06 01:00:00|104724.4|104674.4|104739.1|104689.1|104820.7|104770.7|104717.5|104667.5|10578
1680746400000|2023-04-06 02:00:00|104739.4|104689.4|104850.6|104800.6|104850.6|104800.6|104726.5|104676.5|8083
1680750000000|2023-04-06 03:00:00|104850.8|104800.8|104828.2|104778.2|104869.1|104819.1|104791.9|104741.9|5449
1680753600000|2023-04-06 04:00:00|104828.3|104778.3|104836.9|104786.9|104875.8|104825.8|104790.7|104740.7|6846
1680757200000|2023-04-06 05:00:00|104838.6|104788.6|104788.7|104738.7|104879.7|104829.7|104787.3|104737.3|8039
1680760800000|2023-04-06 06:00:00|104788.6|104738.6|104515.1|104465.1|104811.8|104769.6|104489.8|104439.8|9315
1680764400000|2023-04-06 07:00:00|104514.2|104464.2|104311.8|104286.8|104563.9|104513.9|104219.1|104169.1|11502
1680768000000|2023-04-06 08:00:00|104311.6|104286.6|104469.6|104419.6|104535.7|104487.5|104192.4|104167.4|11033
1680771600000|2023-04-06 09:00:00|104469.2|104419.2|104296.5|104246.5|104578.1|104528.1|104258|104233|9015
1680775200000|2023-04-06 10:00:00|104296.4|104246.4|104267.5|104242.5|104381.2|104340.3|104262.6|104237.6|8250
1680778800000|2023-04-06 11:00:00|104268.1|104243.1|104258.7|104233.7|104289|104262.6|104127.9|104084.3|9127
1680782400000|2023-04-06 12:00:00|104254.2|104229.2|104601.6|104576.6|104632.8|104603.6|104220.3|104169.3|11519
1680786000000|2023-04-06 13:00:00|104600.4|104575.4|104738.6|104713.6|104808|104783|104543|104518|12555
1680789600000|2023-04-06 14:00:00|104738.7|104713.7|104318.8|104293.8|104761.5|104736.5|104309.9|104284.9|12802
1680793200000|2023-04-06 15:00:00|104319.3|104294.3|104334.9|104309.9|104501.3|104476.3|104279|104245.5|10617
1680796800000|2023-04-06 16:00:00|104335.7|104310.7|104305.3|104280.3|104339|104311.8|104275.5|104229.4|8005
1680800400000|2023-04-06 17:00:00|104304.5|104279.5|104288.6|104263.6|104343.8|104304.3|104270.2|104234.1|8012
1680804000000|2023-04-06 18:00:00|104288.3|104263.3|104307.6|104282.6|104336.1|104295.4|104266.2|104235.1|7883
1680807600000|2023-04-06 19:00:00|104307.7|104282.7|104430.6|104380.6|104444.6|104394.6|104307.7|104271.5|6454
1680811200000|2023-04-06 20:00:00|104429.8|104379.8|104545.5|104345.5|104549.9|104471.3|104429.5|104313.6|3029
1680814800000|2023-04-06 21:00:00|104542.7|104342.7|104502.2|104302.2|104542.7|104342.7|104473|104273|745
1680818400000|2023-04-06 22:00:00|104513.4|104313.4|104584|104402.9|104635|104435|104499.5|104299.5|3679
1680822000000|2023-04-06 23:00:00|104583.9|104403.1|104600.5|104416.2|104642.8|104562.6|104560.6|104384.6|5244
1680825600000|2023-04-07 00:00:00|104599.7|104417.3|104551.7|104501.7|104648.1|104556.6|104543.3|104371.1|4788
1680829200000|2023-04-07 01:00:00|104553.6|104503.6|104620.5|104492.9|104644.6|104542.4|104541|104462.5|4933
1680832800000|2023-04-07 02:00:00|104620.8|104494.2|104578.5|104452.7|104627.7|104537.6|104532.1|104418|3430
1680836400000|2023-04-07 03:00:00|104578.4|104451.6|104557.7|104507.7|104606.8|104524|104536.1|104443.6|2535
1680840000000|2023-04-07 04:00:00|104557.8|104507.8|104597|104547|104637.6|104549.5|104549.5|104459.2|2743
1680843600000|2023-04-07 05:00:00|104595.3|104545.3|104589.2|104539.2|104639.7|104560.3|104545.6|104440.7|5132
1680847200000|2023-04-07 06:00:00|104588.5|104538.5|104835.8|104785.8|105023.5|104973.5|104556.5|104506.5|6890
1680850800000|2023-04-07 07:00:00|104837.9|104787.9|104658.4|104608.4|104873|104823|104549.6|104499.6|6937
1680854400000|2023-04-07 08:00:00|104658.5|104608.5|104681.7|104631.7|104694.2|104644.2|104572.2|104522.2|6746
1680858000000|2023-04-07 09:00:00|104682.9|104632.9|104739.3|104689.3|104902.5|104852.5|104602.3|104552.3|6637
1680861600000|2023-04-07 10:00:00|104738.9|104688.9|104681.7|104631.7|104741.8|104691.8|104585.8|104535.8|4839
1680865200000|2023-04-07 11:00:00|104680.9|104630.9|104968.4|104918.4|105084.7|104994.2|104678.9|104628.9|6369
1680868800000|2023-04-07 12:00:00|104967.6|104917.6|104879.3|104829.3|105212.7|105162.7|104849.3|104668.3|10784
1680872400000|2023-04-07 13:00:00|104879.7|104829.7|104890.5|104840.5|104939.3|104889.3|104833.8|104783.8|7371
1680876000000|2023-04-07 14:00:00|104889.7|104839.7|104946.2|104896.2|104968.4|104918.4|104776.9|104726.9|7010
1680879600000|2023-04-07 15:00:00|104949|104899|104967.5|104917.5|105082.2|104986|104882.6|104762.7|4366
1680883200000|2023-04-07 16:00:00|104966.3|104916.3|105045.1|104853.2|105049.4|104952.8|104947.3|104838.1|4676
1680886800000|2023-04-07 17:00:00|105038.1|104870.5|104986.2|104936.2|105055.9|104940.5|104962.1|104848.8|2912
1680890400000|2023-04-07 18:00:00|104985.7|104935.7|105072.6|104872.6|105087.6|104986.3|104964|104851.6|5104
1680894000000|2023-04-07 19:00:00|105066.6|104866.6|105071|104871|105118.3|104918.3|105050.1|104850.1|2338
1680897600000|2023-04-07 20:00:00|105070.7|104870.7|105084.9|104884.9|105136.3|104936.3|105052.3|104852.3|2893
1681070400000|2023-04-09 20:00:00|105084|104864|105122|104897|105185.3|104960.3|105051.9|104826.9|43
1681074000000|2023-04-09 21:00:00|105054|104829|105106.9|104906.9|105130.4|104930.4|105017.8|104792.8|884
1681077600000|2023-04-09 22:00:00|105113.5|104913.5|105043.1|104877.6|105118.2|104959.9|105009.7|104818.7|3818
1681081200000|2023-04-09 23:00:00|105037.3|104872.1|104961.7|104911.7|105067.4|104972.3|104918.6|104816.2|7129
1681084800000|2023-04-10 00:00:00|104961.5|104911.5|105037.4|104987.4|105041.9|104991.9|104928.5|104878.5|8811
1681088400000|2023-04-10 01:00:00|105037.3|104987.3|105036.9|104986.9|105101.7|105051.7|104982.6|104932.6|8716
1681092000000|2023-04-10 02:00:00|105037|104987|105066.3|105016.3|105068.6|105018.6|104988.1|104938.1|6938
1681095600000|2023-04-10 03:00:00|105066.2|105016.2|105057.6|105007.6|105097.4|105047.4|105029.5|104979.5|6292
1681099200000|2023-04-10 04:00:00|105057.7|105007.7|105088|105038|105130.8|105080.8|105047.1|104997.1|8327
1681102800000|2023-04-10 05:00:00|105086.9|105036.9|105110.2|105060.2|105159.5|105109.5|105086.9|105036.9|8907
1681106400000|2023-04-10 06:00:00|105109.9|105059.9|104853.6|104803.6|105196.5|105146.5|104773.3|104748.3|9055
1681110000000|2023-04-10 07:00:00|104853.9|104803.9|104825.1|104775.1|104914.4|104878.3|104704.8|104654.8|11772
1681113600000|2023-04-10 08:00:00|104824.9|104774.9|104854.5|104804.5|104986|104936|104704.2|104671.7|10195
1681117200000|2023-04-10 09:00:00|104854.4|104804.4|104749.7|104699.7|104873|104823|104689.2|104654.6|9594
1681120800000|2023-04-10 10:00:00|104749.6|104699.6|104697.8|104672.8|104828.2|104788.3|104694.9|104661.6|8914
1681124400000|2023-04-10 11:00:00|104696.2|104671.2|104910.9|104860.9|104974.5|104926.3|104559|104522.3|13453
1681128000000|2023-04-10 12:00:00|104911|104861|105527.8|105477.8|105590.1|105540.1|104884.4|104834.4|18220
1681131600000|2023-04-10 13:00:00|105525.9|105475.9|105586.4|105536.4|105586.4|105544.3|105292.3|105242.3|19954
1681135200000|2023-04-10 14:00:00|105587|105537|105487|105437|105680.6|105630.6|105389.3|105340.1|18985
1681138800000|2023-04-10 15:00:00|105485.6|105435.6|105527.6|105477.6|105561|105527.6|105343.2|105313|15811
1681142400000|2023-04-10 16:00:00|105527.5|105477.5|105387.4|105337.4|105554.1|105518.7|105316.6|105268.8|13145
1681146000000|2023-04-10 17:00:00|105386.2|105336.2|105244.2|105219.2|105387.4|105337.4|105195.4|105169.6|12781
1681149600000|2023-04-10 18:00:00|105243.7|105218.7|105238.5|105213.5|105333|105308|105213.5|105182.7|10280
1681153200000|2023-04-10 19:00:00|105238.7|105213.7|105282.3|105232.3|105358|105308|105224.7|105187.5|9151
1681156800000|2023-04-10 20:00:00|105280.1|105230.1|105365.8|105165.8|105378|105255.6|105220.3|105112.9|4259
1681160400000|2023-04-10 21:00:00|105404.6|105204.6|105331.8|105131.8|105404.6|105204.6|105277.9|105077.9|2879
1681164000000|2023-04-10 22:00:00|105332.6|105132.6|105318.9|105173.8|105378.7|105243.8|105238.1|105080.9|6170
1681167600000|2023-04-10 23:00:00|105318.2|105173.9|105221.3|105171.3|105320.6|105255.3|105205.2|105155.2|6013
1681171200000|2023-04-11 00:00:00|105221.1|105171.1|105129.4|105079.4|105222.1|105172.1|105070.5|105020.5|9038
1681174800000|2023-04-11 01:00:00|105128.5|105078.5|105157.6|105107.6|105291.1|105241.1|105128.5|105078.5|10791
1681178400000|2023-04-11 02:00:00|105157.8|105107.8|105070.3|105020.3|105169.5|105119.5|105023.7|104973.7|11833
1681182000000|2023-04-11 03:00:00|105070.2|105020.2|105078.3|105028.3|105101|105051|105001.1|104951.1|9197
1681185600000|2023-04-11 04:00:00|105078.1|105028.1|105055|105005|105080.6|105030.6|105028.9|104978.9|6973
1681189200000|2023-04-11 05:00:00|105054.8|105004.8|104850.6|104650.6|105084.7|105034.7|104784.3|104632.2|10232
1681192800000|2023-04-11 06:00:00|104851.1|104651.1|105128.7|105103.7|105137.6|105112.6|104683.3|104636.1|12858
1681196400000|2023-04-11 07:00:00|105127.1|105102.1|105071.8|105046.8|105208.1|105163.7|104840.9|104815.9|15632
1681200000000|2023-04-11 08:00:00|105071|105046|105090.1|105040.1|105156.7|105131.7|104959.4|104934.4|13621
1681203600000|2023-04-11 09:00:00|105091.9|105041.9|105553.9|105528.9|105759.7|105716.1|105016.3|104970.8|15095
1681207200000|2023-04-11 10:00:00|105553.7|105528.7|105785.8|105760.8|106063.4|106015|105513.1|105488.1|15468
1681210800000|2023-04-11 11:00:00|105785.4|105760.4|105922.7|105897.7|106052.9|106027.9|105742|105717|14266
1681214400000|2023-04-11 12:00:00|105924.6|105899.6|105758.1|105733.1|105988.7|105963.7|105697.2|105672.2|14770
1681218000000|2023-04-11 13:00:00|105757.6|105732.6|105804.5|105779.5|105895.4|105870.4|105721.6|105674.1|16270
1681221600000|2023-04-11 14:00:00|105803.5|105778.5|105905.4|105880.4|105998.1|105973.1|105733.1|105708.1|16057
1681225200000|2023-04-11 15:00:00|105906.2|105881.2|105818.9|105793.9|105933.6|105900.6|105766.4|105741.4|14070
1681228800000|2023-04-11 16:00:00|105818.7|105793.7|105870.5|105845.5|105908.9|105883.9|105784.4|105750.7|12588
1681232400000|2023-04-11 17:00:00|105870.2|105845.2|105659.9|105634.9|105903.8|105877.9|105651.8|105626.8|10928
1681236000000|2023-04-11 18:00:00|105659.8|105634.8|105675.6|105650.6|105736.2|105711.2|105621|105596|8693
1681239600000|2023-04-11 19:00:00|105673.2|105648.2|105552.6|105527.6|105673.2|105648.2|105531.2|105503.5|8363
1681243200000|2023-04-11 20:00:00|105552.5|105527.5|105667.5|105467.5|105688.2|105542.7|105517.3|105414.8|3135
1681246800000|2023-04-11 21:00:00|105696.5|105496.5|105764.2|105564.2|105821.7|105621.7|105682.1|105482.1|963
1681250400000|2023-04-11 22:00:00|105763.1|105563.1|105605.8|105555.8|105765.2|105627.3|105579.3|105507.8|4509
1681254000000|2023-04-11 23:00:00|105605.3|105555.3|105621.4|105571.4|105651.6|105601.6|105601.9|105512.8|10850
1681257600000|2023-04-12 00:00:00|105634|105584|105499.8|105449.8|105662|105612|105495.8|105445.8|11442
1681261200000|2023-04-12 01:00:00|105499.6|105449.6|105511|105461|105575.4|105525.4|105474.1|105424.1|10927
1681264800000|2023-04-12 02:00:00|105509|105459|105580|105530|105627.4|105577.4|105491.2|105441.2|10648
1681268400000|2023-04-12 03:00:00|105580.2|105530.2|105513.8|105463.8|105609.9|105559.9|105507.3|105457.3|5798
1681272000000|2023-04-12 04:00:00|105514|105464|105483.4|105433.4|105531.4|105481.4|105450.1|105400.1|4427
1681275600000|2023-04-12 05:00:00|105481.9|105431.9|105352.1|105302.1|105482.6|105432.6|105348.6|105298.6|7311
1681279200000|2023-04-12 06:00:00|105352.2|105302.2|105683|105658|105693.8|105668.8|105346|105296|12541
1681282800000|2023-04-12 07:00:00|105683.1|105658.1|105324.2|105299.2|105683.5|105658.5|105312.1|105287.1|16396
1681286400000|2023-04-12 08:00:00|105324.1|105299.1|105504.3|105479.3|105616.9|105591.9|105302.3|105277.3|15152
1681290000000|2023-04-12 09:00:00|105507.6|105482.6|105245.2|105220.2|105521.5|105496.5|105225|105200|13645
1681293600000|2023-04-12 10:00:00|105244.9|105219.9|105335.8|105310.8|105337.3|105312.3|105096|105071|11969
1681297200000|2023-04-12 11:00:00|105335.5|105310.5|105087.3|105062.3|105363.4|105338.4|105017.8|104992.8|13659
1681300800000|2023-04-12 12:00:00|105080.7|105055.7|104518.6|104468.6|105212.5|105109.8|104084.5|104034.5|17713
1681304400000|2023-04-12 13:00:00|104518.5|104468.5|104505.6|104480.6|104660.8|104635.8|104277.6|104252.6|18975
1681308000000|2023-04-12 14:00:00|104504.4|104479.4|104691|104666|104693.6|104668.6|104172.5|104147.5|18939
1681311600000|2023-04-12 15:00:00|104690.9|104665.9|104531.1|104481.1|104775.6|104750.6|104499.6|104474.6|15978
1681315200000|2023-04-12 16:00:00|104531.2|104481.2|104296.4|104271.4|104541.3|104496.6|104221.5|104186.2|14261
1681318800000|2023-04-12 17:00:00|104296.8|104271.8|104515.3|104315.3|104515.3|104334.8|104266.9|104238.8|12931
1681322400000|2023-04-12 18:00:00|104518.5|104318.5|104352.8|104327.8|104518.5|104375.6|104248|104217.2|11990
1681326000000|2023-04-12 19:00:00|104353.6|104328.6|104549.3|104499.3|104563.9|104513.9|104327.1|104302.1|9358
1681329600000|2023-04-12 20:00:00|104538.7|104488.7|104521.6|104335.9|104546.8|104509.8|104455.8|104335.9|4447
1681333200000|2023-04-12 21:00:00|104524.8|104332.7|104492.9|104343.7|104544.3|104396.9|104446.5|104299.9|3102
1681336800000|2023-04-12 22:00:00|104493.8|104342.6|104451.8|104401.8|104562.3|104480.4|104363.5|104240.8|5117
1681340400000|2023-04-12 23:00:00|104451.7|104401.7|104424.1|104374.1|104469|104419|104394.1|104344.1|7633
1681344000000|2023-04-13 00:00:00|104419.5|104369.5|104365.6|104315.6|104530.7|104480.7|104326.8|104276.8|10019
1681347600000|2023-04-13 01:00:00|104365.5|104315.5|104302.7|104252.7|104458.9|104408.9|104297.8|104247.8|11763
1681351200000|2023-04-13 02:00:00|104303.2|104253.2|104374.4|104324.4|104383.8|104333.8|104230.5|104180.5|10081
1681354800000|2023-04-13 03:00:00|104375|104325|104384.5|104334.5|104454.7|104404.7|104353.1|104303.1|10162
1681358400000|2023-04-13 04:00:00|104384.2|104334.2|104390.6|104340.6|104407|104357|104332.9|104282.9|6187
1681362000000|2023-04-13 05:00:00|104390.7|104340.7|104507.6|104457.6|104511.4|104461.4|104369.5|104319.5|10074
1681365600000|2023-04-13 06:00:00|104504.5|104454.5|104377.7|104352.7|104524.2|104474.2|104223.7|104198.7|12565
1681369200000|2023-04-13 07:00:00|104378|104353|104265.2|104240.2|104394|104364.8|104145.5|104120.5|12723
1681372800000|2023-04-13 08:00:00|104263.6|104238.6|104144.4|104094.4|104264.6|104239.6|103942.4|103917.4|14591
1681376400000|2023-04-13 09:00:00|104144.1|104094.1|104074.1|104049.1|104196.4|104171.4|103905.5|103880.5|12293
1681380000000|2023-04-13 10:00:00|104073.9|104048.9|104054.4|104029.4|104074.6|104049.6|103971.8|103946.8|10999
1681383600000|2023-04-13 11:00:00|104054.5|104029.5|104111.3|104086.3|104135.1|104110.1|103998.2|103973.2|11246
1681387200000|2023-04-13 12:00:00|104110.9|104085.9|103729|103704|104134.3|104109.3|103628.9|103603.9|17751
1681390800000|2023-04-13 13:00:00|103728.1|103703.1|103369.3|103344.3|103838.1|103813.1|103351.4|103326.4|18331
1681394400000|2023-04-13 14:00:00|103368.6|103343.6|103350.3|103325.3|103513.2|103488.2|103212.7|103187.7|17639
1681398000000|2023-04-13 15:00:00|103350.4|103325.4|103086.7|103061.7|103350.4|103325.4|102894.1|102869.1|14137
1681401600000|2023-04-13 16:00:00|103086.5|103061.5|102915|102890|103120.4|103095.4|102830.8|102805.8|13745
1681405200000|2023-04-13 17:00:00|102912.9|102887.9|102908.9|102858.9|102932.9|102907.9|102792.1|102767.1|14209
1681408800000|2023-04-13 18:00:00|102908.8|102858.8|102983.4|102958.4|103029.3|103004.3|102874.8|102849.6|10263
1681412400000|2023-04-13 19:00:00|102983.5|102958.5|103092.8|103067.8|103106.3|103081.3|102983.3|102958.3|6670
1681416000000|2023-04-13 20:00:00|103091.7|103066.7|103162.6|102962.6|103169.3|103066.7|103029.1|102943.3|4830
1681419600000|2023-04-13 21:00:00|103140.9|102940.9|103116.9|102916.9|103192|102992|103079.9|102879.9|1114
1681423200000|2023-04-13 22:00:00|103117.2|102917.2|103126.2|102942.2|103133.2|103024.4|103054.4|102877.9|3120
1681426800000|2023-04-13 23:00:00|103126.9|102942.4|103093.4|103043.4|103126.9|103069.8|103059.7|102926.2|8808
1681430400000|2023-04-14 00:00:00|103093.8|103043.8|103039.1|102989.1|103159.9|103109.9|102965.8|102915.8|12593
1681434000000|2023-04-14 01:00:00|103039.3|102989.3|102909.5|102859.5|103045.2|102995.2|102885.8|102835.8|13947
1681437600000|2023-04-14 02:00:00|102909.4|102859.4|102839.2|102789.2|102928.2|102878.2|102787.6|102737.6|10765
1681441200000|2023-04-14 03:00:00|102839.7|102789.7|102849.2|102799.2|102904.2|102854.2|102816|102766|9188
1681444800000|2023-04-14 04:00:00|102847.5|102797.5|102867.8|102817.8|102909.4|102842|102821.6|102771.6|6146
1681448400000|2023-04-14 05:00:00|102867.7|102817.7|102833.9|102783.9|102962.9|102912.9|102831.9|102781.9|7409
1681452000000|2023-04-14 06:00:00|102831.2|102781.2|103068.3|103018.3|103150.6|103100.6|102812.6|102762.6|12439
1681455600000|2023-04-14 07:00:00|103067.5|103017.5|103035.8|103010.8|103202.1|103177.1|102940.4|102915.4|13098
1681459200000|2023-04-14 08:00:00|103035.5|103010.5|103221.7|103196.7|103270.9|103245.9|102970.5|102945.5|13508
1681462800000|2023-04-14 09:00:00|103221.4|103196.4|103127.5|103102.5|103254.8|103229.8|103106|103081|10810
1681466400000|2023-04-14 10:00:00|103127.7|103102.7|103136.2|103111.2|103224.9|103199.9|103015.2|102990.2|11622
1681470000000|2023-04-14 11:00:00|103136.1|103111.1|103221.6|103196.6|103405.1|103380.1|103135.7|103110.7|12768
1681473600000|2023-04-14 12:00:00|103222|103197|103336|103311|103601.1|103551.1|102845|102657.5|17126
1681477200000|2023-04-14 13:00:00|103339.2|103314.2|103350.3|103300.3|103480.2|103455.2|103233.1|103208.1|16290
1681480800000|2023-04-14 14:00:00|103368.3|103318.3|103704.7|103679.7|103881.6|103856.6|103368.3|103284.8|19159
1681484400000|2023-04-14 15:00:00|103704|103679|103991.7|103966.7|104076|104051|103668.7|103643.7|16757
1681488000000|2023-04-14 16:00:00|103991.8|103966.8|104050|104025|104124|104099|103928|103903|13127
1681491600000|2023-04-14 17:00:00|104050.8|104025.8|103896.5|103871.5|104088.7|104063.6|103834.1|103807.6|12888
1681495200000|2023-04-14 18:00:00|103896.1|103871.1|103761.2|103736.2|103922.9|103889.3|103753.6|103728.6|9457
1681498800000|2023-04-14 19:00:00|103761.4|103736.4|103800.9|103750.9|103836.3|103811.3|103748.9|103723.9|7117
1681502400000|2023-04-14 20:00:00|103804.1|103754.1|103900.5|103700.5|103905.1|103780.4|103784.5|103678.1|7509
1681675200000|2023-04-16 20:00:00|103975.3|103755.3|103887.2|103662.2|103975.3|103755.3|103869.1|103644.1|7
1681678800000|2023-04-16 21:00:00|103877.2|103672.2|103877.2|103672.2|103877.2|103672.2|103877.2|103672.2|1
1681682400000|2023-04-16 22:00:00|103795.4|103595.4|103919.2|103724.6|104152.1|103952.1|103770|103570|3743
1681686000000|2023-04-16 23:00:00|103923.2|103726.4|103876.5|103826.5|104021.9|103880.4|103871.8|103682.2|14244
1681689600000|2023-04-17 00:00:00|103875.8|103825.8|103964.7|103914.7|103968.1|103918.1|103753|103703|9262
1681693200000|2023-04-17 01:00:00|103965.1|103915.1|103963.3|103913.3|104135.4|104085.4|103922.1|103806.2|13548
1681696800000|2023-04-17 02:00:00|103963.2|103913.2|103879.3|103829.3|103987|103914.6|103863.5|103813.5|9749
1681700400000|2023-04-17 03:00:00|103879.4|103829.4|103897.5|103847.5|103934.4|103884.4|103877|103827|4324
1681704000000|2023-04-17 04:00:00|103897.4|103847.4|103905|103855|103933.5|103883.5|103864.3|103814.3|7179
1681707600000|2023-04-17 05:00:00|103902.3|103852.3|103794|103744|103904.6|103854.6|103752.3|103702.3|11558
1681711200000|2023-04-17 06:00:00|103796.3|103746.3|103803|103778|103880.4|103855.4|103719.4|103694.4|10344
1681714800000|2023-04-17 07:00:00|103803.4|103778.4|103885|103860|103890.8|103865.8|103611.6|103586.6|12121
1681718400000|2023-04-17 08:00:00|103885.7|103860.7|104106|104081|104122.7|104097.7|103834.6|103809.6|13366
1681722000000|2023-04-17 09:00:00|104106.5|104081.5|103903.7|103878.7|104136.6|104111.6|103842.5|103817.5|12446
1681725600000|2023-04-17 10:00:00|103903.6|103878.6|103791.9|103766.9|103939.6|103914.6|103687.4|103662.4|11375
1681729200000|2023-04-17 11:00:00|103790.7|103765.7|103536.1|103511.1|103862.9|103837.9|103466.3|103441.3|11496
1681732800000|2023-04-17 12:00:00|103536.5|103511.5|103867.2|103842.2|103877.8|103852.8|103454.4|103429.4|15569
1681736400000|2023-04-17 13:00:00|103866.8|103841.8|104346.7|104321.7|104346.7|104321.7|103809.2|103784.2|17830
1681740000000|2023-04-17 14:00:00|104347.1|104322.1|104670.2|104645.2|104800.7|104775.7|104322.2|104281.2|18881
1681743600000|2023-04-17 15:00:00|104670.4|104645.4|104908.8|104883.8|104998|104973|104635.8|104610.8|16332
1681747200000|2023-04-17 16:00:00|104907.8|104882.8|105051.5|105026.5|105102.3|105077.3|104899.1|104874.1|12829
1681750800000|2023-04-17 17:00:00|105051.6|105026.6|104898.5|104873.5|105054.5|105029.5|104843.7|104818.7|11970
1681754400000|2023-04-17 18:00:00|104898.4|104873.4|104867.6|104842.6|104974.7|104949.7|104841|104816|9442
1681758000000|2023-04-17 19:00:00|104867.7|104842.7|104792.5|104767.5|104873.7|104848.7|104791.3|104766.3|6869
1681761600000|2023-04-17 20:00:00|104793.5|104768.5|104921.8|104721.8|104974.2|104832.7|104779.4|104712.1|3770
1681765200000|2023-04-17 21:00:00|104912.7|104712.7|104872.2|104672.2|104934.3|104734.3|104808.5|104608.5|1790
1681768800000|2023-04-17 22:00:00|104873.5|104673.5|104873.4|104727.7|104881.9|104783.9|104791.7|104645|4691
1681772400000|2023-04-17 23:00:00|104871.9|104737.6|104855|104805|104903.3|104853.3|104810.3|104709.4|9675
1681776000000|2023-04-18 00:00:00|104853.9|104803.9|104898.6|104848.6|104948.1|104898.1|104816.3|104766.3|8860
1681779600000|2023-04-18 01:00:00|104898.4|104848.4|104721.3|104671.3|104956.9|104906.9|104697.8|104647.8|10222
1681783200000|2023-04-18 02:00:00|104722.4|104672.4|104763.1|104713.1|104860.1|104810.1|104689|104639|8442
1681786800000|2023-04-18 03:00:00|104763.3|104713.3|104736.7|104686.7|104775.5|104725.5|104697.9|104647.9|5376
1681790400000|2023-04-18 04:00:00|104736.9|104686.9|104748.5|104698.5|104775.1|104725.1|104714.9|104664.9|4679
1681794000000|2023-04-18 05:00:00|104748.4|104698.4|104750.9|104700.9|104809.7|104759.7|104705.9|104655.9|8529
1681797600000|2023-04-18 06:00:00|104752.5|104702.5|104820.5|104795.5|105071.2|105045.1|104669|104644|14494
1681801200000|2023-04-18 07:00:00|104818.6|104793.6|104380.8|104330.8|104833.1|104808.1|104340.2|104312.3|16063
1681804800000|2023-04-18 08:00:00|104382.4|104332.4|104520.4|104390.3|104590.2|104487.5|104254|104212.7|15235
1681808400000|2023-04-18 09:00:00|104519.5|104389.4|104512.8|104487.8|104568.5|104543.5|104434.8|104384.8|13750
1681812000000|2023-04-18 10:00:00|104512.6|104487.6|104490.8|104465.8|104583.2|104558.2|104444.5|104419.5|12453
1681815600000|2023-04-18 11:00:00|104486.6|104461.6|104615.5|104590.5|104646.8|104621.8|104439.3|104414.3|14487
1681819200000|2023-04-18 12:00:00|104615.8|104590.8|104646.9|104621.9|104660.3|104635.3|104304.2|104268.9|15051
1681822800000|2023-04-18 13:00:00|104647.7|104622.7|104970.7|104945.7|105026.8|105001.8|104629.1|104604.1|16278
1681826400000|2023-04-18 14:00:00|104971.7|104946.7|104657.6|104632.6|104999.4|104974.4|104604.9|104579.9|18611
1681830000000|2023-04-18 15:00:00|104658.4|104633.4|104829.3|104804.3|104831.8|104806.8|104628.3|104603.3|14325
1681833600000|2023-04-18 16:00:00|104829.6|104804.6|104707.5|104682.5|104848|104823|104706.3|104681.3|10292
1681837200000|2023-04-18 17:00:00|104707.1|104682.1|104712.4|104687.4|104728.9|104703.9|104676.8|104651.8|9405
1681840800000|2023-04-18 18:00:00|104712.5|104687.5|104717.8|104692.8|104804.3|104771.4|104676|104651|8770
1681844400000|2023-04-18 19:00:00|104717.7|104692.7|104751.1|104726.1|104753.5|104728.5|104677.7|104635.2|6871
1681848000000|2023-04-18 20:00:00|104750.4|104725.4|104714.1|104514.1|104787.2|104737.2|104679.7|104512.3|4789
1681851600000|2023-04-18 21:00:00|104710.6|104510.6|104843.1|104643.1|104871.9|104671.9|104644.4|104444.4|815
1681855200000|2023-04-18 22:00:00|104846.6|104646.6|104765|104615.9|104852.7|104679.8|104704.1|104587|5899
1681858800000|2023-04-18 23:00:00|104764.7|104615.8|104712.8|104662.8|104785.7|104688.7|104671.4|104568.9|12431
1681862400000|2023-04-19 00:00:00|104713.3|104663.3|104802.9|104752.9|104876|104826|104667.6|104617.6|10768
1681866000000|2023-04-19 01:00:00|104802.7|104752.7|104993.7|104943.7|105003.9|104953.9|104689.5|104625.9|13359
1681869600000|2023-04-19 02:00:00|104992.7|104942.7|104861.3|104811.3|105057.8|105007.8|104839.6|104789.6|12889
1681873200000|2023-04-19 03:00:00|104861.5|104811.5|104902|104852|104940.5|104890.5|104843.7|104793.7|6609
1681876800000|2023-04-19 04:00:00|104900.5|104850.5|104937.5|104887.5|104948.7|104898.7|104870|104820|5313
1681880400000|2023-04-19 05:00:00|104937.6|104887.6|105012.6|104962.6|105039|104989|104918.9|104868.9|8232
1681884000000|2023-04-19 06:00:00|105013.7|104963.7|105011.9|104961.9|105191.5|105166.5|104847.4|104822.4|15232
1681887600000|2023-04-19 07:00:00|105012|104962|105016.6|104991.6|105122|105097|104781.1|104755.8|13817
1681891200000|2023-04-19 08:00:00|105016.7|104991.7|105335|105285|105365.5|105340.5|105015.1|104990.1|14391
1681894800000|2023-04-19 09:00:00|105325.7|105275.7|105649.8|105624.8|105808.5|105783.5|105298.7|105184.2|15038
1681898400000|2023-04-19 10:00:00|105649.3|105624.3|105694.7|105669.7|105761.1|105736.1|105527.3|105502.3|12506
1681902000000|2023-04-19 11:00:00|105694.3|105669.3|105512.2|105487.2|105800.4|105775.4|105499.3|105474.3|14273
1681905600000|2023-04-19 12:00:00|105514.4|105489.4|105443.3|105418.3|105589.8|105564.8|105327.3|105302.3|15967
1681909200000|2023-04-19 13:00:00|105439.8|105414.8|105439.5|105414.5|105529.1|105504.1|105303.1|105278.1|16772
1681912800000|2023-04-19 14:00:00|105440.2|105415.2|105618.6|105593.6|105622.8|105597.8|105268.4|105243.4|16789
1681916400000|2023-04-19 15:00:00|105618.8|105593.8|105814.4|105789.4|105891|105860.2|105534.1|105509.1|14968
1681920000000|2023-04-19 16:00:00|105814.9|105789.9|105710.3|105685.3|105846.5|105821.5|105708.4|105683.4|12433
1681923600000|2023-04-19 17:00:00|105710.2|105685.2|105763.8|105713.8|105768.2|105741.1|105670.3|105643.1|10409
1681927200000|2023-04-19 18:00:00|105762.7|105712.7|105803.5|105778.5|105808.7|105783.7|105676.6|105633.1|9563
1681930800000|2023-04-19 19:00:00|105802.7|105777.7|105778.5|105753.5|105807.5|105782.5|105709|105662.5|6944
1681934400000|2023-04-19 20:00:00|105778.4|105753.4|105891.7|105702.8|105901.7|105811|105769.4|105691.7|4343
1681938000000|2023-04-19 21:00:00|105889.2|105689.2|105911.3|105711.3|105936.9|105752|105881|105681|1223
1681941600000|2023-04-19 22:00:00|105911.2|105711.2|105866.5|105816.5|105911.2|105829.2|105829.4|105708.8|3876
1681945200000|2023-04-19 23:00:00|105866.4|105816.4|105934.6|105884.6|105965.1|105915.1|105866.4|105816.4|9043
1681948800000|2023-04-20 00:00:00|105934.7|105884.7|105873.8|105823.8|105952.6|105902.6|105846.6|105796.6|9246
1681952400000|2023-04-20 01:00:00|105873.5|105823.5|105912.3|105862.3|106016.3|105966.3|105853.3|105803.3|9966
1681956000000|2023-04-20 02:00:00|105912.2|105862.2|105992.8|105942.8|106002.9|105952.9|105910.8|105860.8|7777
1681959600000|2023-04-20 03:00:00|105993|105943|105957|105907|106003.5|105953.5|105917.8|105867.8|7215
1681963200000|2023-04-20 04:00:00|105956.9|105906.9|105986.1|105936.1|106015.6|105965.6|105955.5|105905.5|6208
1681966800000|2023-04-20 05:00:00|105986|105936|106141.6|106091.6|106150.2|106100.2|105948.4|105898.4|9926
1681970400000|2023-04-20 06:00:00|106140|106090|106043.5|106018.5|106175.2|106125.2|105892.8|105842.8|15118
1681974000000|2023-04-20 07:00:00|106043.6|106018.6|106065.2|106015.2|106169.5|106144.5|105961.2|105936.2|17012
1681977600000|2023-04-20 08:00:00|106053|106028|105935.6|105910.6|106221.6|106189.8|105813|105788|15411
1681981200000|2023-04-20 09:00:00|105936.7|105911.7|106080.6|106055.6|106199.3|106174.3|105925.2|105900.2|13590
1681984800000|2023-04-20 10:00:00|106081.2|106056.2|105895.1|105870.1|106152.4|106127.4|105838.9|105813.9|11992
1681988400000|2023-04-20 11:00:00|105892.5|105867.5|105915.8|105890.8|105946.4|105921.4|105648.9|105623.9|13497
1681992000000|2023-04-20 12:00:00|105915.7|105890.7|105837.1|105812.1|106234.7|106209.7|105760.6|105727.4|17158
1681995600000|2023-04-20 13:00:00|105837|105812|105910.4|105860.4|106082.3|106057.3|105796.1|105771.1|16059
1681999200000|2023-04-20 14:00:00|105910.2|105860.2|105744.2|105719.2|105935.4|105885.4|105698.2|105673.2|16442
1682002800000|2023-04-20 15:00:00|105744.5|105719.5|105933.9|105908.9|106022.7|105997.7|105688.4|105663.4|13674
1682006400000|2023-04-20 16:00:00|105934.2|105909.2|105877.1|105852.1|106034.3|105993.3|105877.1|105852.1|10797
1682010000000|2023-04-20 17:00:00|105876.5|105851.5|105925.5|105900.5|105966.5|105941.5|105851.7|105819.7|8841
1682013600000|2023-04-20 18:00:00|105925.6|105900.6|106028.1|106003.1|106164.4|106126.4|105903.7|105867.3|9939
1682017200000|2023-04-20 19:00:00|106027.4|106002.4|105993.9|105943.9|106118.1|106084.6|105953|105903|10076
1682020800000|2023-04-20 20:00:00|105994.4|105944.4|105988.4|105788.4|106003.1|105953.1|105877.1|105770.9|4453
1682024400000|2023-04-20 21:00:00|105954.9|105754.9|105875.5|105675.5|105961.7|105761.7|105875.5|105675.5|44
1682028000000|2023-04-20 22:00:00|105883.2|105683.2|106007|105835.1|106043.9|105919.6|105661.1|105461.1|8569
1682031600000|2023-04-20 23:00:00|106007.6|105835.7|105910.2|105860.2|106031.8|105921.5|105877.3|105767.5|16396
1682035200000|2023-04-21 00:00:00|105908.1|105858.1|105935.3|105885.3|106013.5|105963.5|105899.8|105849.8|8044
1682038800000|2023-04-21 01:00:00|105935.4|105885.4|106021.9|105971.9|106067.9|106017.9|105886.6|105836.6|9703
1682042400000|2023-04-21 02:00:00|106021.6|105971.6|106045.5|105995.5|106091|106041|105987.2|105937.2|7757
1682046000000|2023-04-21 03:00:00|106045.6|105995.6|106059.1|106009.1|106092.5|106042.5|106002.6|105952.6|6251
1682049600000|2023-04-21 04:00:00|106057.9|106007.9|106160.1|106110.1|106209.1|106130.4|106057.7|106007.7|5555
1682053200000|2023-04-21 05:00:00|106160.3|106110.3|106228.8|106178.8|106282.2|106195.2|106156.8|106106.8|8214
1682056800000|2023-04-21 06:00:00|106228.9|106178.9|106700.6|106675.6|106739.2|106689.2|106195.7|106145.7|16708
1682060400000|2023-04-21 07:00:00|106701.2|106676.2|106582.6|106532.6|106834.3|106802.1|106552|106511.4|15706
1682064000000|2023-04-21 08:00:00|106582.8|106532.8|106496.5|106471.5|106698.8|106673.8|106400|106375|14515
1682067600000|2023-04-21 09:00:00|106496.3|106471.3|106488|106463|106576.2|106551.2|106352|106327|13065
1682071200000|2023-04-21 10:00:00|106487.2|106462.2|106452.3|106427.3|106528.1|106503.1|106281.3|106256.3|12784
1682074800000|2023-04-21 11:00:00|106451.5|106426.5|106142.5|106117.5|106485.5|106460.5|106115|106090|13644
1682078400000|2023-04-21 12:00:00|106142.8|106117.8|105948.8|105923.8|106216.6|106191.6|105925.4|105900.4|14534
1682082000000|2023-04-21 13:00:00|105949.6|105924.6|106198.7|106173.7|106278.2|106253.2|105791.8|105766.8|18587
1682085600000|2023-04-21 14:00:00|106201.2|106176.2|106095.6|106070.6|106344.7|106317.7|105844.5|105802.3|19821
1682089200000|2023-04-21 15:00:00|106093.5|106068.5|105995.3|105970.3|106107.6|106082.6|105883.5|105835.4|16343
1682092800000|2023-04-21 16:00:00|105992.9|105967.9|105897.2|105872.2|106020.5|105995.5|105873.2|105848.2|13495
1682096400000|2023-04-21 17:00:00|105897.8|105872.8|105883.5|105833.5|105973.8|105948.8|105880.9|105830.9|10755
1682100000000|2023-04-21 18:00:00|105883.4|105833.4|106002.6|105952.6|106022.4|105977.8|105763.3|105730.8|10446
1682103600000|2023-04-21 19:00:00|106002.3|105952.3|105860|105810|106014.7|105973.3|105855.7|105805.7|8521
1682107200000|2023-04-21 20:00:00|105857.5|105807.5|105917.2|105717.2|106132.1|105932.1|105712.1|105512.1|8683
1682280000000|2023-04-23 20:00:00|105920.2|105695.2|105878|105653|105922.2|105697.2|105876.4|105651.4|8
1682283600000|2023-04-23 21:00:00|105907.9|105682.9|105921|105721|105948.6|105738.3|105889.1|105664.1|180
1682287200000|2023-04-23 22:00:00|105934.1|105734.1|105974.6|105774.6|106118.2|105918.2|105916.1|105716.1|2852
1682290800000|2023-04-23 23:00:00|105975.2|105775.2|105902.5|105852.5|105996.1|105859.6|105838.7|105638.7|7623
1682294400000|2023-04-24 00:00:00|105902.8|105852.8|105856.7|105806.7|106006.1|105956.1|105853.3|105803.3|7299
1682298000000|2023-04-24 01:00:00|105857|105807|105951.1|105901.1|105961.1|105911.1|105799.2|105749.2|8046
1682301600000|2023-04-24 02:00:00|105951.4|105901.4|106037.4|105987.4|106046.2|105996.2|105910|105860|8847
1682305200000|2023-04-24 03:00:00|106038.3|105988.3|106050.7|106000.7|106078.5|106028.5|106003.1|105953.1|6614
1682308800000|2023-04-24 04:00:00|106050.5|106000.5|106092.7|106042.7|106104|106054|106046|105996|6217
1682312400000|2023-04-24 05:00:00|106092.9|106042.9|106172.5|106122.5|106213.3|106163.3|106085|106035|10418
1682316000000|2023-04-24 06:00:00|106173.3|106123.3|106391.5|106366.5|106391.5|106366.5|106118.3|106068.3|13963
1682319600000|2023-04-24 07:00:00|106391.6|106366.6|106036.9|105986.9|106522.6|106497.6|105975.3|105949.5|15306
1682323200000|2023-04-24 08:00:00|106038.7|105988.7|105757.5|105732.5|106116.7|106091.7|105748|105723|15292
1682326800000|2023-04-24 09:00:00|105757.9|105732.9|105833.4|105808.4|105857.6|105832.6|105571.4|105546.4|14860
1682330400000|2023-04-24 10:00:00|105833.2|105808.2|105701.7|105676.7|105863.8|105838.8|105692.8|105667.8|13247
1682334000000|2023-04-24 11:00:00|105701.8|105676.8|105867.6|105842.6|105929.1|105904.1|105697.7|105672.7|13451
1682337600000|2023-04-24 12:00:00|105864.9|105839.9|105816|105791|106023.6|105998.6|105789.7|105764.7|14793
1682341200000|2023-04-24 13:00:00|105817.7|105792.7|105832.4|105807.4|105941.2|105916.2|105742.9|105717.9|16224
1682344800000|2023-04-24 14:00:00|105834.8|105809.8|105581.3|105556.3|105889.9|105864.9|105535.8|105510.8|16817
1682348400000|2023-04-24 15:00:00|105582.9|105557.9|105707.6|105682.6|105742.5|105717.5|105564.7|105539.7|15215
1682352000000|2023-04-24 16:00:00|105707.2|105682.2|105612.9|105587.9|105717.3|105692.3|105597.2|105572.2|10233
1682355600000|2023-04-24 17:00:00|105613.1|105588.1|105465.5|105440.5|105613.3|105588.3|105419.6|105394.6|10078
1682359200000|2023-04-24 18:00:00|105466|105441|105435.7|105410.7|105503.7|105478.7|105421.2|105396.2|7506
1682362800000|2023-04-24 19:00:00|105435.6|105410.6|105372.8|105347.8|105454.4|105429.4|105370.6|105345.6|7180
1682366400000|2023-04-24 20:00:00|105373.1|105348.1|105289.8|105089.8|105429.2|105379.2|105270.4|105089.8|5137
1682370000000|2023-04-24 21:00:00|105293.6|105093.6|105420.9|105220.9|105454.1|105254.1|105232.6|105032.6|302
1682373600000|2023-04-24 22:00:00|105419.9|105219.9|105363.5|105182|105736.2|105536.2|105282.4|105156.6|13425
1682377200000|2023-04-24 23:00:00|105363.4|105185|105275.3|105225.3|105384.6|105300|105246.8|105159.2|13308
1682380800000|2023-04-25 00:00:00|105275.2|105225.2|105250.8|105200.8|105325.9|105275.9|105181.7|105131.7|9594
1682384400000|2023-04-25 01:00:00|105250.5|105200.5|105273.3|105223.3|105275.5|105225.5|105120.6|105070.6|10274
1682388000000|2023-04-25 02:00:00|105272.8|105222.8|105300.6|105250.6|105334.1|105284.1|105272.8|105222.8|7868
1682391600000|2023-04-25 03:00:00|105300.5|105250.5|105353.9|105303.9|105384.3|105334.3|105289.4|105239.4|7376
1682395200000|2023-04-25 04:00:00|105354|105304|105377.3|105327.3|105380.8|105330.8|105286.5|105236.5|7099
1682398800000|2023-04-25 05:00:00|105377.4|105327.4|105496.2|105446.2|105556.6|105506.6|105374.6|105324.6|13409
1682402400000|2023-04-25 06:00:00|105496.3|105446.3|105323.9|105298.9|105545.9|105485.8|105269.8|105244.8|14533
1682406000000|2023-04-25 07:00:00|105323.3|105298.3|105610.5|105585.5|105811.1|105786.1|105320.3|105295.3|17180
1682409600000|2023-04-25 08:00:00|105609|105584|105671.6|105646.6|105837.9|105812.9|105555|105530|13930
1682413200000|2023-04-25 09:00:00|105671.5|105646.5|105699.7|105674.7|105819.2|105794.2|105628.9|105603.9|13479
1682416800000|2023-04-25 10:00:00|105700.3|105675.3|105921.1|105896.1|105929.7|105904.7|105654.3|105629.3|11946
1682420400000|2023-04-25 11:00:00|105920.8|105895.8|106053.1|106028.1|106243.5|106218.5|105832.1|105807.1|13113
1682424000000|2023-04-25 12:00:00|106055.2|106030.2|106048|105998|106129.1|106104.1|105865.7|105840.7|17187
1682427600000|2023-04-25 13:00:00|106053|106003|106393.8|106343.8|106425.1|106400.1|105997.7|105972.7|19157
1682431200000|2023-04-25 14:00:00|106393.6|106343.6|106626.9|106601.9|106631.6|106606.6|106278.3|106228.3|19837
1682434800000|2023-04-25 15:00:00|106626|106601|106896.8|106871.8|106909.9|106884.9|106478.9|106453.9|15249
1682438400000|2023-04-25 16:00:00|106897|106872|106899.7|106849.7|106941.7|106916.7|106837.4|106809.9|11802
1682442000000|2023-04-25 17:00:00|106899.6|106849.6|106903.2|106878.2|107045.9|106997|106839.9|106814.9|13506
1682445600000|2023-04-25 18:00:00|106903.1|106878.1|106853.1|106828.1|106937.9|106912.9|106849.9|106824.9|10537
1682449200000|2023-04-25 19:00:00|106853.2|106828.2|106921.5|106896.5|106921.8|106896.8|106769.3|106743.6|10603
1682452800000|2023-04-25 20:00:00|106920|106895|106867.6|106667.6|106928.3|106895|106790.4|106660.6|5211
1682456400000|2023-04-25 21:00:00|106877.8|106677.8|106878.7|106678.7|106938.7|106738.7|106854|106654|2019
1682460000000|2023-04-25 22:00:00|106880.7|106680.7|106802.9|106675.5|106913.4|106761.6|106743.8|106634|9265
1682463600000|2023-04-25 23:00:00|106808.4|106673.4|106749.4|106699.4|106863.8|106771.3|106724.8|106650.5|11929
1682467200000|2023-04-26 00:00:00|106749.8|106699.8|106755.2|106705.2|106818.7|106768.7|106731.2|106681.2|8403
1682470800000|2023-04-26 01:00:00|106755.1|106705.1|106805.5|106755.5|106918.1|106859.9|106750.8|106700.8|9022
1682474400000|2023-04-26 02:00:00|106806.4|106756.4|106808|106758|106900.4|106829.1|106801.4|106751.4|8144
1682478000000|2023-04-26 03:00:00|106808.7|106758.7|106859.2|106809.2|106902.3|106852.3|106790.3|106740.3|7078
1682481600000|2023-04-26 04:00:00|106857.8|106807.8|106740.6|106690.6|106894|106844|106736.4|106686.4|6115
1682485200000|2023-04-26 05:00:00|106740.7|106690.7|106656.2|106606.2|106744.8|106694.8|106605.5|106555.5|10728
1682488800000|2023-04-26 06:00:00|106653.4|106603.4|106349.4|106324.4|106721.6|106696.6|106315.6|106290.6|13159
1682492400000|2023-04-26 07:00:00|106349|106324|106357.2|106332.2|106487.9|106450.6|106086.8|106061.8|18075
1682496000000|2023-04-26 08:00:00|106356.8|106331.8|106235.2|106210.2|106530.8|106481.8|106156.7|106131.7|17428
1682499600000|2023-04-26 09:00:00|106234.9|106209.9|106318.2|106293.2|106372|106347|106154.8|106129.8|15080
1682503200000|2023-04-26 10:00:00|106318.5|106293.5|106264.3|106239.3|106373.9|106348.9|106077.3|106052.3|14660
1682506800000|2023-04-26 11:00:00|106263.2|106238.2|106058|106033|106446.4|106421.4|106036.3|106011.3|16629
1682510400000|2023-04-26 12:00:00|106058.7|106033.7|105869.4|105844.4|106236.8|106211.8|105835.4|105810.4|16768
1682514000000|2023-04-26 13:00:00|105869.3|105844.3|105815.3|105790.3|105982.4|105957.4|105690.1|105665.1|19488
1682517600000|2023-04-26 14:00:00|105814.5|105789.5|106225.1|106200.1|106414.9|106389.9|105814.5|105789.5|20232
1682521200000|2023-04-26 15:00:00|106224.8|106199.8|106236.3|106186.3|106277.3|106252.3|106065.7|106038.5|16037
1682524800000|2023-04-26 16:00:00|106238.5|106188.5|106371.6|106346.6|106475.8|106448.3|106181.6|106156.6|15109
1682528400000|2023-04-26 17:00:00|106371.3|106346.3|106437.1|106412.1|106483.4|106458.4|106349.6|106314.1|13158
1682532000000|2023-04-26 18:00:00|106436.7|106411.7|106589.2|106564.2|106629|106601|106399.2|106374.2|12045
1682535600000|2023-04-26 19:00:00|106589.3|106564.3|106534.9|106509.9|106613.8|106588.8|106485.9|106460.9|8495
1682539200000|2023-04-26 20:00:00|106533.9|106508.9|106521.4|106321.4|106649.6|106510.1|106417.1|106289.7|4103
1682542800000|2023-04-26 21:00:00|106510.3|106310.3|106440.3|106240.3|106607.1|106407.1|106397.7|106197.7|1463
1682546400000|2023-04-26 22:00:00|106439.7|106239.7|106462|106322.3|106515.3|106426.5|106355.8|106155.8|5109
1682550000000|2023-04-26 23:00:00|106462.1|106322.7|106298.8|106248.8|106470.3|106371.5|106286.1|106236.1|7978
1682553600000|2023-04-27 00:00:00|106298.7|106248.7|106332.9|106282.9|106380.2|106330.2|106276.1|106226.1|6499
1682557200000|2023-04-27 01:00:00|106332.2|106282.2|106351.4|106301.4|106397.4|106347.4|106301.7|106251.7|6402
1682560800000|2023-04-27 02:00:00|106350.8|106300.8|106222.4|106172.4|106408|106358|106214.9|106164.9|6360
1682564400000|2023-04-27 03:00:00|106222.3|106172.3|106294.9|106244.9|106295.6|106245.6|106210.6|106160.6|4996
1682568000000|2023-04-27 04:00:00|106292.9|106242.9|106245.8|106195.8|106297.2|106247.2|106207.4|106157.4|4471
1682571600000|2023-04-27 05:00:00|106245.7|106195.7|106090.8|106040.8|106252.5|106202.5|106083.5|105989.1|8094
1682575200000|2023-04-27 06:00:00|106097.3|106047.3|106070.4|106045.4|106144.3|106119.3|105931.7|105906.7|10936
1682578800000|2023-04-27 07:00:00|106071.5|106046.5|106307.8|106282.8|106436.9|106411.9|106035.3|106010.3|15268
1682582400000|2023-04-27 08:00:00|106307.6|106282.6|106087.5|106062.5|106447.2|106422.2|105981.2|105956.2|13981
1682586000000|2023-04-27 09:00:00|106089.8|106064.8|106225.2|106200.2|106277.7|106252.7|106071.7|106046.7|14115
1682589600000|2023-04-27 10:00:00|106226.6|106201.6|106128.7|106103.7|106288.9|106263.9|106074|106049|13455
1682593200000|2023-04-27 11:00:00|106128.3|106103.3|106173.3|106148.3|106279.7|106254.7|106065.9|106040.9|14618
1682596800000|2023-04-27 12:00:00|106173.7|106148.7|106438.5|106413.5|106598.9|106573.9|105888.9|105784.3|18186
1682600400000|2023-04-27 13:00:00|106437.6|106412.6|106390|106365|106699.1|106674.1|106323.1|106298.1|19592
1682604000000|2023-04-27 14:00:00|106389.4|106364.4|106531.9|106506.9|106624|106599|106189.5|106164.5|17925
1682607600000|2023-04-27 15:00:00|106531.6|106506.6|106510|106485|106629.8|106604.8|106385.7|106360.7|15078
1682611200000|2023-04-27 16:00:00|106509.3|106484.3|106486.7|106461.7|106529.9|106504.9|106436.8|106411.8|11942
1682614800000|2023-04-27 17:00:00|106486.5|106461.5|106272.2|106247.2|106514.3|106489.3|106238.6|106204|12540
1682618400000|2023-04-27 18:00:00|106272.7|106247.7|106193.2|106168.2|106344.5|106319.5|106151.8|106126.8|10428
1682622000000|2023-04-27 19:00:00|106193.1|106168.1|106197.1|106172.1|106216.8|106191.8|106156.1|106123.4|6979
1682625600000|2023-04-27 20:00:00|106197.5|106172.5|106276.2|106076.2|106318|106187.6|106104.1|105904.1|4390
1682629200000|2023-04-27 21:00:00|106266.5|106066.5|106282.9|106082.9|106321.2|106121.2|106176.7|105976.7|1658
1682632800000|2023-04-27 22:00:00|106281.4|106081.4|106226|106066.4|106301.7|106158.6|106140.9|106032.8|7372
1682636400000|2023-04-27 23:00:00|106226.1|106066.5|106175.9|106125.9|106256.1|106176.9|106140.5|106037.7|10616
1682640000000|2023-04-28 00:00:00|106176.5|106126.5|106164.2|106114.2|106219.7|106169.7|106102.2|106052.2|6951
1682643600000|2023-04-28 01:00:00|106164.3|106114.3|106157.8|106107.8|106272.9|106222.9|106125.4|106075.4|10116
1682647200000|2023-04-28 02:00:00|106157.9|106107.9|106335.7|106285.7|106408|106307.6|106155.8|106105.8|12323
1682650800000|2023-04-28 03:00:00|106337.9|106287.9|106336.6|106286.6|106465.7|106336.1|106281.1|106168.4|16474
1682654400000|2023-04-28 04:00:00|106335.4|106285.4|106377|106327|106436.5|106386.5|106308.3|106237.8|12126
1682658000000|2023-04-28 05:00:00|106377.6|106327.6|106487.7|106437.7|106522.3|106459.7|106263.9|106192.4|13825
1682661600000|2023-04-28 06:00:00|106487|106437|106480.3|106430.3|106564.2|106514.2|106305.8|106257.7|18320
1682665200000|2023-04-28 07:00:00|106480.2|106430.2|106595.1|106395.1|106859|106834|106457.5|106395.1|18687
1682668800000|2023-04-28 08:00:00|106597.4|106397.4|107600.5|107550.5|107652.4|107613.1|106587.1|106387.1|18821
1682672400000|2023-04-28 09:00:00|107600.2|107550.2|107401.7|107376.7|107764.3|107714.3|107331.4|107290.8|15824
1682676000000|2023-04-28 10:00:00|107400.1|107375.1|107326.5|107301.5|107437.5|107409.2|107152.7|107127.7|13540
1682679600000|2023-04-28 11:00:00|107325.9|107300.9|107354.3|107304.3|107380.8|107355.8|107096.2|107071.2|12789
1682683200000|2023-04-28 12:00:00|107357|107307|107436.7|107411.7|107617.8|107592.8|107282.7|107230.4|17595
1682686800000|2023-04-28 13:00:00|107437.2|107412.2|107548.1|107415|107577.2|107552.2|107158.1|107133.1|18084
1682690400000|2023-04-28 14:00:00|107492.2|107442.2|106967.9|106917.9|107593.9|107543.9|106804.4|106777.1|20116
1682694000000|2023-04-28 15:00:00|106968.8|106918.8|106485|106435|106989.1|106948.5|106375.2|106328.8|17754
1682697600000|2023-04-28 16:00:00|106484.3|106434.3|106539.9|106489.9|106618.3|106568.3|106443.5|106393.5|16679
1682701200000|2023-04-28 17:00:00|106539.5|106489.5|106618.4|106568.4|106662.5|106612.5|106525.7|106488.1|12261
1682704800000|2023-04-28 18:00:00|106618.2|106568.2|106651.4|106626.4|106698.8|106663.4|106584.2|106534.2|9335
1682708400000|2023-04-28 19:00:00|106651.8|106626.8|106584.6|106534.6|106727.3|106684.4|106572|106522|8137
1682712000000|2023-04-28 20:00:00|106586.3|106536.3|106645.2|106445.2|106661.8|106562.8|106522.3|106432.2|8028
1682884800000|2023-04-30 20:00:00|106649.7|106429.7|106649.7|106429.7|106649.7|106429.7|106649.7|106429.7|1
1682892000000|2023-04-30 22:00:00|106844.7|106619.7|106810.9|106585.9|106924|106724|106634|106434|1567
1682895600000|2023-04-30 23:00:00|106809|106584|106786|106716|106910.9|106749|106694.1|106469.1|7559
1682899200000|2023-05-01 00:00:00|106786.2|106716.2|106824.2|106754.2|106857.2|106787.2|106717.7|106647.7|8538
1682902800000|2023-05-01 01:00:00|106823.8|106753.8|106903|106833|106940.8|106870.8|106749.7|106679.7|8100
1682906400000|2023-05-01 02:00:00|106903.2|106833.2|106820.5|106750.5|106965.9|106887.2|106820.5|106750.5|6508
1682910000000|2023-05-01 03:00:00|106820.6|106750.6|106751.6|106701.6|106841.5|106771.5|106751.3|106701.3|6014
1682913600000|2023-05-01 04:00:00|106751.5|106701.5|106826.4|106776.4|106842.2|106792.2|106745.7|106695.7|6463
1682917200000|2023-05-01 05:00:00|106826.7|106776.7|106798.3|106748.3|106883.9|106833.9|106797.9|106747.9|9260
1682920800000|2023-05-01 06:00:00|106799.3|106749.3|106703.6|106653.6|106903.6|106853.6|106645.1|106595.1|11387
1682924400000|2023-05-01 07:00:00|106702|106652|106619.1|106569.1|106759.1|106709.1|106506.6|106456.6|11674
1682928000000|2023-05-01 08:00:00|106619|106569|106905.1|106855.1|106905.4|106855.4|106582.7|106532.7|11669
1682931600000|2023-05-01 09:00:00|106905.3|106855.3|107005.4|106955.4|107024.7|106974.7|106812.5|106762.5|11307
1682935200000|2023-05-01 10:00:00|107005.6|106955.6|107050.2|107000.2|107145|107095|106967.6|106917.6|10079
1682938800000|2023-05-01 11:00:00|107049.8|106999.8|107133.8|107083.8|107154.8|107104.8|107006.9|106956.9|11869
1682942400000|2023-05-01 12:00:00|107133.7|107083.7|107054.2|107004.2|107258.8|107208.8|107019.7|106969.7|16309
1682946000000|2023-05-01 13:00:00|107053.3|107003.3|107031.9|106831.9|107153.9|107103.9|106861.4|106811.4|17723
1682949600000|2023-05-01 14:00:00|107025.5|106825.5|107370.3|107320.3|107456.1|107406.1|107025.5|106825.5|19125
1682953200000|2023-05-01 15:00:00|107370.4|107320.4|107463.3|107413.3|107609.6|107559.6|107350.7|107313.9|16941
1682956800000|2023-05-01 16:00:00|107463|107413|107406.4|107356.4|107519.4|107469.4|107363.2|107313.2|14657
1682960400000|2023-05-01 17:00:00|107406.6|107356.6|107356.9|107306.9|107496.4|107446.4|107316.4|107266.4|12692
1682964000000|2023-05-01 18:00:00|107356.8|107306.8|107447|107397|107449.4|107399.4|107308.2|107266.1|11905
1682967600000|2023-05-01 19:00:00|107446.5|107396.5|107426.9|107376.9|107510.9|107460.9|107412.9|107362.9|8241
1682971200000|2023-05-01 20:00:00|107427.5|107377.5|107464|107264|107487.3|107392.7|107356.4|107263.5|5345
1682974800000|2023-05-01 21:00:00|107491|107291|107404.6|107204.6|107580|107380|107378.9|107178.9|1197
1682978400000|2023-05-01 22:00:00|107420.8|107220.8|107511.3|107337.1|107537.8|107355|107373.6|107191.7|3278
1682982000000|2023-05-01 23:00:00|107511.6|107337.2|107461.3|107411.3|107557.1|107474.7|107452.8|107332.5|12309
1682985600000|2023-05-02 00:00:00|107463.8|107413.8|107378.7|107328.7|107479.1|107429.1|107378.6|107328.6|8340
1682989200000|2023-05-02 01:00:00|107380.2|107330.2|107294.7|107244.7|107422.5|107372.5|107219.6|107169.6|7939
1682992800000|2023-05-02 02:00:00|107294.8|107244.8|107310|107260|107329.8|107279.8|107275.3|107225.3|5184
1682996400000|2023-05-02 03:00:00|107310.1|107260.1|107375.3|107325.3|107383.5|107333.5|107308.8|107258.8|3661
1683000000000|2023-05-02 04:00:00|107375.6|107325.6|107220.8|107170.8|107461.7|107331.7|107207|107157|9212
1683003600000|2023-05-02 05:00:00|107222|107172|107208.9|107158.9|107242.8|107192.8|107140.9|107090.9|11513
1683007200000|2023-05-02 06:00:00|107208.1|107158.1|107268.9|107243.9|107324.7|107289.2|107072.3|107022.3|11688
1683010800000|2023-05-02 07:00:00|107269.2|107244.2|107331.7|107281.7|107345.6|107295.6|106941|106891|16152
1683014400000|2023-05-02 08:00:00|107338.4|107288.4|107488.7|107438.7|107610.2|107585.2|107299.8|107274.8|14216
1683018000000|2023-05-02 09:00:00|107488.6|107438.6|107648.9|107623.9|107752.8|107727.8|107404.1|107379.1|13388
1683021600000|2023-05-02 10:00:00|107648.6|107623.6|107513.2|107488.2|107759.9|107734.9|107487.9|107462.9|11556
1683025200000|2023-05-02 11:00:00|107514|107489|107190.9|107165.9|107538.5|107513.5|107046.5|107021.5|12979
1683028800000|2023-05-02 12:00:00|107191.7|107166.7|107623.7|107598.7|107623.7|107598.7|107191.7|107166.7|14381
1683032400000|2023-05-02 13:00:00|107623.9|107598.9|108068.1|108018.1|108104.1|108054.1|107594|107569|16606
1683036000000|2023-05-02 14:00:00|108068.5|108018.5|108258.7|108233.7|108302.7|108277.2|107828.6|107739.6|20604
1683039600000|2023-05-02 15:00:00|108261.8|108236.8|108070|108045|108337.4|108312.4|108066.8|107994.3|17007
1683043200000|2023-05-02 16:00:00|108070.6|108045.6|107988.3|107963.3|108117.4|108075|107962.9|107928.9|12530
1683046800000|2023-05-02 17:00:00|107988.4|107963.4|108024.7|107999.7|108038.6|108013.6|107948.9|107923.9|10543
1683050400000|2023-05-02 18:00:00|108024.6|107999.6|108039.9|108014.9|108113.7|108078.2|108006.1|107981.1|10327
1683054000000|2023-05-02 19:00:00|108039.7|108014.7|108071.7|108021.7|108072.5|108022.5|107990.6|107965.6|5060
1683057600000|2023-05-02 20:00:00|108071.8|108021.8|108213.9|108013.9|108242|108139.1|108052.6|107974.9|4446
1683061200000|2023-05-02 21:00:00|108178|107978|108024.8|107824.8|108209.7|108009.7|108024.8|107824.8|1026
1683064800000|2023-05-02 22:00:00|108298|108098|108108.6|108058.6|108298.1|108098.1|108100.9|107981.4|4053
1683068400000|2023-05-02 23:00:00|108108.9|108058.9|108086.7|108036.7|108162.9|108063.9|108051.4|107942.8|8845
1683072000000|2023-05-03 00:00:00|108086.9|108036.9|107968.7|107918.7|108180.9|108130.9|107954.7|107904.7|7023
1683075600000|2023-05-03 01:00:00|107968.6|107918.6|107956.3|107906.3|108075.3|108025.3|107945|107895|6793
1683079200000|2023-05-03 02:00:00|107956.2|107906.2|108015.3|107965.3|108025|107975|107938.3|107888.3|5304
1683082800000|2023-05-03 03:00:00|108015.4|107965.4|107982.2|107932.2|108016.1|107966.1|107954.7|107904.7|4261
1683086400000|2023-05-03 04:00:00|107981.2|107931.2|108050.8|108000.8|108052.6|108002.6|107981.2|107931.2|4696
1683090000000|2023-05-03 05:00:00|108050.6|108000.6|108039.8|107989.8|108054.6|108004.6|107971.6|107921.6|6037
1683093600000|2023-05-03 06:00:00|108040.5|107990.5|107789.6|107764.6|108050.4|108000.4|107638.2|107601.2|10972
1683097200000|2023-05-03 07:00:00|107790.1|107765.1|107792.3|107742.3|107877.8|107852.8|107614.6|107589.6|14201
1683100800000|2023-05-03 08:00:00|107791.5|107741.5|107835.4|107785.4|107871.5|107846.5|107671.5|107646.5|13869
1683104400000|2023-05-03 09:00:00|107837.5|107787.5|107492.7|107467.7|107867.7|107842.7|107438.7|107413.7|12998
1683108000000|2023-05-03 10:00:00|107492.8|107467.8|107857.7|107832.7|107905.9|107880.9|107492.8|107467.8|13860
1683111600000|2023-05-03 11:00:00|107856.5|107831.5|107751.3|107726.3|107873.5|107848.5|107624.8|107599.8|12579
1683115200000|2023-05-03 12:00:00|107751.1|107726.1|107728.9|107703.9|107967.6|107935.5|107625.6|107567.9|15737
1683118800000|2023-05-03 13:00:00|107729|107704|108255.3|108055.3|108269|108069|107636.9|107611.9|15159
1683122400000|2023-05-03 14:00:00|108233.9|108033.9|107805.6|107780.6|108233.9|108033.9|107720.6|107679.8|16813
1683126000000|2023-05-03 15:00:00|107805.5|107780.5|107714.8|107689.8|107839.8|107814.8|107677.1|107640.6|14487
1683129600000|2023-05-03 16:00:00|107715.1|107690.1|107536.7|107511.7|107724.3|107694.5|107507.4|107464.6|10944
1683133200000|2023-05-03 17:00:00|107536.6|107511.6|107674.6|107474.6|107674.6|107533.1|107390.2|107365.2|10368
1683136800000|2023-05-03 18:00:00|107680|107480|107386.8|107336.8|107711.6|107635.4|107002.3|106859.6|22623
1683140400000|2023-05-03 19:00:00|107385.5|107335.5|107713.6|107663.6|107839.2|107789.2|107385.2|107335.2|17048
1683144000000|2023-05-03 20:00:00|107714.9|107664.9|107628|107428|107746.9|107696.9|107537.9|107412.6|5007
1683147600000|2023-05-03 21:00:00|107626.8|107426.8|107539|107339|107626.8|107426.8|107468.2|107268.2|1448
1683151200000|2023-05-03 22:00:00|107538.5|107338.5|107669.4|107619.4|107770.2|107650|107413|107213|9101
1683154800000|2023-05-03 23:00:00|107706.7|107575.5|107670.9|107620.9|107752.3|107639.7|107583.3|107442|18489
1683158400000|2023-05-04 00:00:00|107671|107621|107468.7|107418.7|107671|107621|107337.8|107287.8|10417
1683162000000|2023-05-04 01:00:00|107468.6|107418.6|107199.8|107149.8|107499.3|107449.3|107110.9|107060.9|14414
1683165600000|2023-05-04 02:00:00|107200|107150|107192.1|107142.1|107275.7|107221.1|107165.5|107115.5|9615
1683169200000|2023-05-04 03:00:00|107191.4|107141.4|107234.4|107184.4|107245.5|107195.5|107171.1|107121.1|6371
1683172800000|2023-05-04 04:00:00|107234.5|107184.5|107230.6|107180.6|107254.6|107204.6|107174|107124|5876
1683176400000|2023-05-04 05:00:00|107231.4|107181.4|107209.8|107159.8|107249.1|107199.1|107156.7|107106.7|7573
1683180000000|2023-05-04 06:00:00|107208.8|107158.8|107176.3|107151.3|107365.6|107315.6|107155.8|107118.2|13517
1683183600000|2023-05-04 07:00:00|107175.4|107150.4|107254.9|107054.9|107395.8|107358.2|107097.5|107049.5|16773
1683187200000|2023-05-04 08:00:00|107252.7|107052.7|107034.9|106984.9|107797.5|107743.1|106971.8|106921.8|16642
1683190800000|2023-05-04 09:00:00|107030.8|106980.8|106972.3|106947.3|107224.5|107199.5|106934.3|106902.6|13324
1683194400000|2023-05-04 10:00:00|106971.7|106946.7|107015|106990|107089.6|107039.6|106586.2|106561.2|13508
1683198000000|2023-05-04 11:00:00|107015.2|106990.2|106775.8|106750.8|107087.6|107037.6|106739.6|106714.6|14962
1683201600000|2023-05-04 12:00:00|106775.6|106750.6|107145.5|107095.5|107190.5|107140.5|106757.3|106707.3|20462
1683205200000|2023-05-04 13:00:00|107146.2|107096.2|107131.2|107081.2|107453.3|107403.3|106833.1|106783.1|21009
1683208800000|2023-05-04 14:00:00|107130.8|107080.8|107255.2|107230.2|107492.3|107442.3|107125.4|107075.4|22251
1683212400000|2023-05-04 15:00:00|107255.6|107230.6|107271.9|107246.9|107445.7|107380.6|107132|107085.8|18093
1683216000000|2023-05-04 16:00:00|107272.3|107247.3|106955.1|106905.1|107283.4|107250.7|106938.2|106888.2|16995
1683219600000|2023-05-04 17:00:00|106954.9|106904.9|106786.3|106736.3|106977|106928.4|106613|106563|16013
1683223200000|2023-05-04 18:00:00|106786.2|106736.2|106877.3|106852.3|106962.7|106937.7|106753.1|106715.7|12019
1683226800000|2023-05-04 19:00:00|106877.7|106852.7|106942.1|106892.1|106967.2|106917.2|106818|106793|7828
1683230400000|2023-05-04 20:00:00|106941.7|106891.7|107096.8|106896.8|107096.8|106946.9|106916.6|106800.3|3769
1683234000000|2023-05-04 21:00:00|107114.5|106914.5|107036.7|106836.7|107177.3|106977.3|107011.7|106811.7|1014
1683237600000|2023-05-04 22:00:00|107037.2|106837.2|106888.3|106838.3|107060.4|106936.1|106887.7|106826.9|2659
1683241200000|2023-05-04 23:00:00|106887.4|106837.4|106829.2|106779.2|106887.4|106837.4|106815.1|106765.1|6061
1683244800000|2023-05-05 00:00:00|106830.1|106780.1|106778.3|106728.3|106868.1|106818.1|106727.9|106677.9|5759
1683248400000|2023-05-05 01:00:00|106778|106728|106646.5|106596.5|106778|106728|106623.8|106573.8|6654
1683252000000|2023-05-05 02:00:00|106646.4|106596.4|106698.5|106648.5|106757.5|106707.5|106598.1|106548.1|6654
1683255600000|2023-05-05 03:00:00|106698.4|106648.4|106551.8|106501.8|106699.2|106649.2|106509.1|106459.1|7378
1683259200000|2023-05-05 04:00:00|106551.6|106501.6|106554.7|106504.7|106570.7|106520.7|106532|106482|5946
1683262800000|2023-05-05 05:00:00|106554.5|106504.5|106521.2|106471.2|106554.5|106504.5|106461.9|106411.9|11584
1683266400000|2023-05-05 06:00:00|106522.4|106472.4|106403.6|106353.6|106609.9|106584.9|106322.8|106297.8|14946
1683270000000|2023-05-05 07:00:00|106404.1|106354.1|106396.4|106346.4|106650.6|106625.6|106284.7|106259.7|14627
1683273600000|2023-05-05 08:00:00|106394.8|106344.8|106145.1|106120.1|106613.4|106563.4|106134.3|106109.3|15108
1683277200000|2023-05-05 09:00:00|106145.2|106120.2|106104.8|106079.8|106426|106401|106041.4|106016.4|13652
1683280800000|2023-05-05 10:00:00|106104.9|106079.9|106071.7|106046.7|106166.7|106141.7|105813.5|105788.5|13150
1683284400000|2023-05-05 11:00:00|106071.9|106046.9|106146.9|106121.9|106208.6|106183.6|105934|105909|12004
1683288000000|2023-05-05 12:00:00|106148.5|106123.5|106308.8|106283.8|106550.6|106375|106049.2|105994.3|18043
1683291600000|2023-05-05 13:00:00|106308.3|106283.3|106008.7|105983.7|106320.3|106295.3|105925.2|105900.2|18072
1683295200000|2023-05-05 14:00:00|106008.8|105983.8|105816.8|105791.8|106169.5|106125.7|105754.8|105729.8|17519
1683298800000|2023-05-05 15:00:00|105817.8|105792.8|105752.4|105727.4|105826.7|105801.7|105672|105647|14673
1683302400000|2023-05-05 16:00:00|105752.5|105727.5|105679.8|105654.8|105797.9|105764.7|105623.7|105573.7|11954
1683306000000|2023-05-05 17:00:00|105679.9|105654.9|105823.8|105798.8|105884.9|105859.9|105658.8|105614.6|10501
1683309600000|2023-05-05 18:00:00|105824.1|105799.1|105646|105596|105829|105804|105599.8|105563.5|11416
1683313200000|2023-05-05 19:00:00|105633.6|105608.6|105730|105680|105763.5|105727.2|105633.6|105590.5|6660
1683316800000|2023-05-05 20:00:00|105726.5|105676.5|105714.6|105664.6|105769.6|105719.6|105699.6|105649.6|5360
1683489600000|2023-05-07 20:00:00|105801.3|105576.3|105813.4|105588.4|105840.4|105615.4|105729.8|105504.8|361
1683493200000|2023-05-07 21:00:00|105871.9|105646.9|105784.8|105584.8|105903.9|105701|105755|105555|476
1683496800000|2023-05-07 22:00:00|105794.7|105594.7|105776.2|105605.4|105813.4|105624|105627.8|105503|10187
1683500400000|2023-05-07 23:00:00|105777.1|105606.1|105764.8|105714.8|105801.4|105715.8|105685.8|105602.5|6037
1683504000000|2023-05-08 00:00:00|105769.5|105719.5|105735.1|105685.1|105781.3|105731.3|105693|105643|5554
1683507600000|2023-05-08 01:00:00|105735.6|105685.6|105721.3|105671.3|105796.1|105746.1|105688.2|105638.2|6822
1683511200000|2023-05-08 02:00:00|105720.7|105670.7|105639.4|105589.4|105749.8|105699.8|105603.8|105553.8|6550
1683514800000|2023-05-08 03:00:00|105639.2|105589.2|105561.8|105511.8|105640.7|105590.7|105550.5|105500.5|5260
1683518400000|2023-05-08 04:00:00|105561.9|105511.9|105485.3|105435.3|105563.4|105513.4|105479.1|105429.1|5390
1683522000000|2023-05-08 05:00:00|105485.4|105435.4|105483.4|105433.4|105551.5|105501.5|105443.1|105395.4|7751
1683525600000|2023-05-08 06:00:00|105483.1|105433.1|105361.5|105336.5|105604.5|105579.5|105305.9|105280.9|10971
1683529200000|2023-05-08 07:00:00|105362.1|105337.1|105088.8|105063.8|105411.4|105386.4|105077|105052|13837
1683532800000|2023-05-08 08:00:00|105089.3|105064.3|105011.3|104986.3|105134.1|105109.1|104859.5|104834.5|13137
1683536400000|2023-05-08 09:00:00|105012.2|104987.2|104921.5|104896.5|105110|105085|104915.7|104890.7|10409
1683540000000|2023-05-08 10:00:00|104921.4|104896.4|104584.9|104559.9|104927.8|104902.8|104580.6|104555.6|10151
1683543600000|2023-05-08 11:00:00|104579.3|104554.3|104663|104638|104841.1|104816.1|104569.2|104544.2|11560
1683547200000|2023-05-08 12:00:00|104662.1|104637.1|104704.9|104679.9|104810.2|104785.2|104632.8|104607.8|12934
1683550800000|2023-05-08 13:00:00|104704.7|104679.7|104681.7|104656.7|104783.5|104758.5|104559|104534|13985
1683554400000|2023-05-08 14:00:00|104682.7|104657.7|104958.7|104933.7|105075|105050|104626.1|104601.1|13521
1683558000000|2023-05-08 15:00:00|104958.3|104933.3|104870|104845|104983.5|104958.5|104790.2|104753.4|13078
1683561600000|2023-05-08 16:00:00|104869|104844|104796.6|104771.6|104875.6|104850.6|104736.8|104711.8|10322
1683565200000|2023-05-08 17:00:00|104796.1|104771.1|104889.9|104839.9|104899.7|104849.7|104791|104748.3|8131
1683568800000|2023-05-08 18:00:00|104889.8|104839.8|104975.4|104925.4|105108.7|105062.9|104887.7|104837.7|10410
1683572400000|2023-05-08 19:00:00|104975.3|104925.3|105026.1|105001.1|105083.1|105033.1|104965.3|104915.3|6063
1683576000000|2023-05-08 20:00:00|105027.2|105002.2|105064|104864|105077.1|105033.5|104982.6|104864|2636
1683579600000|2023-05-08 21:00:00|105058.7|104858.7|105127.9|104927.9|105158.4|104958.4|104965.6|104858.7|1118
1683583200000|2023-05-08 22:00:00|105127.1|104927.1|105029.2|104979.2|105128.7|104984.5|104974|104880.5|13202
1683586800000|2023-05-08 23:00:00|105028.1|104978.1|105081.3|105031.3|105091.5|105041.5|104977.1|104893.1|15412
1683590400000|2023-05-09 00:00:00|105080.9|105030.9|105193.1|105143.1|105223.2|105173.2|105079.2|105029.2|7955
1683594000000|2023-05-09 01:00:00|105193.2|105143.2|105238.5|105188.5|105254.2|105204.2|105143.5|105093.5|7344
1683597600000|2023-05-09 02:00:00|105238.4|105188.4|105194.8|105144.8|105289.9|105239.9|105171.1|105121.1|5828
1683601200000|2023-05-09 03:00:00|105194.2|105144.2|105195.7|105145.7|105239.1|105189.1|105193.1|105143.1|3457
1683604800000|2023-05-09 04:00:00|105194.8|105144.8|105208.8|105158.8|105210.6|105160.6|105147.5|105097.5|5293
1683608400000|2023-05-09 05:00:00|105209.3|105159.3|105211.8|105161.8|105254.4|105204.4|105168.5|105118.5|6759
1683612000000|2023-05-09 06:00:00|105212.4|105162.4|105311.4|105286.4|105407.1|105382.1|105211.3|105161.3|10794
1683615600000|2023-05-09 07:00:00|105310.9|105285.9|105510|105485|105590.1|105565.1|105175.9|105134.1|13802
1683619200000|2023-05-09 08:00:00|105509.7|105484.7|105515.2|105490.2|105704.9|105679.9|105392.6|105367.6|12178
1683622800000|2023-05-09 09:00:00|105515|105490|105415.7|105390.7|105547.3|105522.3|105353.1|105328.1|11381
1683626400000|2023-05-09 10:00:00|105415|105390|105412.5|105387.5|105459.2|105434.2|105273|105248|10006
1683630000000|2023-05-09 11:00:00|105411.9|105386.9|105604.9|105579.9|105697.3|105672.3|105313.7|105288.7|10864
1683633600000|2023-05-09 12:00:00|105604.5|105579.5|105694.3|105669.3|105777|105752|105561.4|105536.4|13102
1683637200000|2023-05-09 13:00:00|105695.2|105670.2|105507.7|105482.7|105875|105850|105483.3|105458.3|14397
1683640800000|2023-05-09 14:00:00|105508.6|105483.6|105780.9|105755.9|105866.1|105841.1|105487.4|105462.4|14549
1683644400000|2023-05-09 15:00:00|105780.2|105755.2|105883.1|105858.1|105912.4|105887.4|105673.4|105648.4|13565
1683648000000|2023-05-09 16:00:00|105883.5|105858.5|105828.9|105778.9|105923.4|105898.4|105712.5|105683.4|13127
1683651600000|2023-05-09 17:00:00|105817.1|105792.1|105605.3|105580.3|105842.6|105795.5|105559.1|105534.1|13020
1683655200000|2023-05-09 18:00:00|105604.8|105579.8|105633|105608|105675.1|105643.9|105533.5|105496.2|9920
1683658800000|2023-05-09 19:00:00|105632.6|105607.6|105748.4|105723.4|105771.4|105737.3|105591.8|105560.9|4808
1683662400000|2023-05-09 20:00:00|105764.5|105714.5|105929.9|105729.9|105985.7|105785.7|105704.8|105560.8|4199
1683666000000|2023-05-09 21:00:00|105885.5|105685.5|105915|105715|105989.3|105789.3|105786.9|105586.9|256
1683669600000|2023-05-09 22:00:00|105915.1|105715.1|105750.2|105700.2|105915.1|105715.1|105733|105534.1|3550
1683673200000|2023-05-09 23:00:00|105751.7|105701.7|105684.4|105634.4|105835.5|105708.3|105677.1|105595.5|7368
1683676800000|2023-05-10 00:00:00|105684.3|105634.3|105672.3|105622.3|105756.4|105661.2|105629.8|105579.8|6349
1683680400000|2023-05-10 01:00:00|105672.1|105622.1|105679.1|105629.1|105696.3|105646.3|105569.7|105519.7|7006
1683684000000|2023-05-10 02:00:00|105679.3|105629.3|105679.9|105629.9|105702.1|105652.1|105666|105616|5849
1683687600000|2023-05-10 03:00:00|105679.8|105629.8|105638.1|105613.1|105695.4|105645.4|105636.1|105605|5418
1683691200000|2023-05-10 04:00:00|105638|105613|105685|105635|105687.6|105637.6|105617.4|105567.4|4349
1683694800000|2023-05-10 05:00:00|105684.9|105634.9|105767.6|105717.6|105823.6|105773.6|105664.9|105614.9|8728
1683698400000|2023-05-10 06:00:00|105764.1|105714.1|105581.8|105531.8|105764.3|105714.3|105488|105462.1|10728
1683702000000|2023-05-10 07:00:00|105582.7|105532.7|105393.9|105343.9|105592.4|105542.4|105192.1|105167.1|13249
1683705600000|2023-05-10 08:00:00|105395.1|105345.1|105611.7|105586.7|105629.7|105604.7|105358.7|105329.4|12962
1683709200000|2023-05-10 09:00:00|105612.4|105587.4|105451.9|105426.9|105755.2|105730.2|105430.1|105405.1|10856
1683712800000|2023-05-10 10:00:00|105452.6|105427.6|105495.3|105470.3|105617.5|105592.5|105413.5|105388.5|10494
1683716400000|2023-05-10 11:00:00|105496.4|105471.4|105460.7|105435.7|105626.5|105601.5|105386.4|105361.4|11580
1683720000000|2023-05-10 12:00:00|105461.2|105436.2|104435|104410|105593|105563.1|104364.3|104339.3|16958
1683723600000|2023-05-10 13:00:00|104434.5|104409.5|104989.6|104964.6|105145.6|105120.6|104335.4|104310.4|17739
1683727200000|2023-05-10 14:00:00|104989.3|104964.3|104988.5|104963.5|105223.2|105198.2|104704.2|104679.2|17902
1683730800000|2023-05-10 15:00:00|104988.4|104963.4|105100|105075|105157|105132|104951.6|104926.6|14634
1683734400000|2023-05-10 16:00:00|105099.9|105074.9|105063.3|105038.3|105139.9|105089.9|104949.9|104908.2|13424
1683738000000|2023-05-10 17:00:00|105062.7|105037.7|105269.8|105219.8|105454.7|105418.9|105062.7|105037.7|14264
1683741600000|2023-05-10 18:00:00|105269.9|105219.9|105122.5|105072.5|105292.1|105248.7|105006|104957.8|11157
1683745200000|2023-05-10 19:00:00|105120.9|105070.9|105039.5|105014.5|105130.5|105080.5|105014.7|104964.7|6107
1683748800000|2023-05-10 20:00:00|105040.1|105015.1|105159.4|104959.4|105174|105027|105032.5|104926.2|3534
1683752400000|2023-05-10 21:00:00|105159.2|104959.2|105182.8|104982.8|105229.4|105029.4|105099.9|104899.9|1421
1683756000000|2023-05-10 22:00:00|105183.8|104983.8|105047.6|104997.6|105201.5|105041.3|105034.2|104923|8363
1683759600000|2023-05-10 23:00:00|105047.5|104997.5|105045.2|104995.2|105107.3|105026|105022.3|104972.3|8636
1683763200000|2023-05-11 00:00:00|105047.2|104997.2|104975.9|104925.9|105048.6|104998.6|104944.5|104894.5|9009
1683766800000|2023-05-11 01:00:00|104977.8|104927.8|105025.3|104975.3|105034.4|104984.4|104794.3|104744.3|10971
1683770400000|2023-05-11 02:00:00|105025.1|104975.1|105032.7|104982.7|105113.7|105063.7|105007.5|104957.5|9926
1683774000000|2023-05-11 03:00:00|105032.6|104982.6|105043|104993|105107.9|105057.9|104979.4|104929.4|6499
1683777600000|2023-05-11 04:00:00|105043.1|104993.1|105034.2|104984.2|105099.9|105049.9|105024.2|104974.2|5526
1683781200000|2023-05-11 05:00:00|105034.4|104984.4|104984.4|104934.4|105043|104993|104952.4|104902.4|6614
1683784800000|2023-05-11 06:00:00|104985.7|104935.7|105490.2|105465.2|105491|105466|104673.8|104648.8|12657
1683788400000|2023-05-11 07:00:00|105481.3|105456.3|105607.3|105582.3|105659.1|105634.1|105296.5|105271.5|15037
1683792000000|2023-05-11 08:00:00|105607.4|105582.4|105487.4|105462.4|105770.8|105745.8|105340|105315|13642
1683795600000|2023-05-11 09:00:00|105486.4|105461.4|105282.9|105257.9|105508.8|105483.8|105243|105218|11963
1683799200000|2023-05-11 10:00:00|105282.8|105257.8|105159.3|105109.3|105369.1|105344.1|105104.9|105079.9|11783
1683802800000|2023-05-11 11:00:00|105164.4|105114.4|105430.5|105405.5|105475.6|105450.6|105122.7|105072.7|14224
1683806400000|2023-05-11 12:00:00|105433.4|105408.4|105602.9|105577.9|105621.7|105596.7|105264.8|105226.4|17022
1683810000000|2023-05-11 13:00:00|105602.6|105577.6|106441.6|106416.6|106502.5|106468.7|105602.5|105577.5|18245
1683813600000|2023-05-11 14:00:00|106442.2|106417.2|106599.9|106574.9|106704.7|106679.7|106424.9|106399.9|17826
1683817200000|2023-05-11 15:00:00|106600.5|106575.5|106645|106620|106667.4|106642.4|106434.9|106409.9|14499
1683820800000|2023-05-11 16:00:00|106644.4|106619.4|106549.1|106524.1|106689.9|106664.9|106529.3|106483.1|13444
1683824400000|2023-05-11 17:00:00|106550.3|106525.3|106826.9|106801.9|106890.2|106865.2|106549.2|106521.7|11857
1683828000000|2023-05-11 18:00:00|106826|106801|106717.6|106667.6|106874.7|106849.7|106658.1|106620.4|10735
1683831600000|2023-05-11 19:00:00|106717.4|106667.4|106776.8|106726.8|106778.7|106728.7|106675.3|106633.1|6183
1683835200000|2023-05-11 20:00:00|106777.8|106727.8|106921.2|106723.4|106973.5|106800|106700.6|106654.9|3698
1683838800000|2023-05-11 21:00:00|106926.8|106726.8|106772.6|106572.6|107060.9|106860.9|106739.2|106539.2|639
1683842400000|2023-05-11 22:00:00|106773.6|106573.6|106720.7|106670.7|106799.7|106685.5|106655.8|106568.8|5332
1683846000000|2023-05-11 23:00:00|106720.1|106670.1|106814.7|106764.7|106821.8|106771.8|106705.3|106627.5|7729
1683849600000|2023-05-12 00:00:00|106865.3|106737.1|106699.3|106649.3|106942.2|106853.5|106666.2|106616.2|12728
1683853200000|2023-05-12 01:00:00|106699.6|106649.6|106878.2|106828.2|106931.2|106881.2|106632.6|106582.6|7081
1683856800000|2023-05-12 02:00:00|106878|106828|106850.7|106800.7|106912|106862|106748|106698|6852
1683860400000|2023-05-12 03:00:00|106850.6|106800.6|106846.6|106796.6|106894.6|106844.6|106829.2|106779.2|5164
1683864000000|2023-05-12 04:00:00|106846.7|106796.7|106799.9|106749.9|106851.7|106801.7|106791.9|106741.9|4401
1683867600000|2023-05-12 05:00:00|106801.2|106751.2|106737.6|106687.6|106831.7|106781.7|106693.1|106625.7|5500
1683871200000|2023-05-12 06:00:00|106737.4|106687.4|107160.1|107110.1|107166.4|107116.4|106714.6|106664.6|11795
1683874800000|2023-05-12 07:00:00|107160.7|107110.7|107142.3|107117.3|107187.5|107162.5|106788.2|106763.2|13867
1683878400000|2023-05-12 08:00:00|107140.3|107115.3|106807|106782|107244.2|107219.2|106696.7|106671.7|13016
1683882000000|2023-05-12 09:00:00|106807.5|106782.5|106564.2|106539.2|106974.9|106949.9|106561.1|106536.1|13415
1683885600000|2023-05-12 10:00:00|106564.4|106539.4|106709.6|106684.6|106709.6|106684.6|106498.9|106473.9|11988
1683889200000|2023-05-12 11:00:00|106710.9|106685.9|106683.9|106658.9|106889.4|106864.4|106679.4|106654.4|12611
1683892800000|2023-05-12 12:00:00|106679.8|106654.8|106715.7|106690.7|106874.3|106849.3|106677.8|106652.8|14576
1683896400000|2023-05-12 13:00:00|106716.5|106691.5|106650.3|106450.3|106764|106739|106474.2|106449.2|15653
1683900000000|2023-05-12 14:00:00|106621.9|106496.5|107014|106989|107064.8|107039.8|106417.6|106367.6|16878
1683903600000|2023-05-12 15:00:00|107013.8|106988.8|106945.4|106920.4|107053.4|107027.4|106899.8|106869.4|16073
1683907200000|2023-05-12 16:00:00|106944.8|106919.8|106851.3|106801.3|106987.4|106947.8|106765.5|106735.6|12719
1683910800000|2023-05-12 17:00:00|106851.7|106801.7|106809.4|106784.4|106870.6|106831.4|106704.1|106654.1|9772
1683914400000|2023-05-12 18:00:00|106809.3|106784.3|106902.8|106852.8|106978.1|106936.6|106807.5|106782.5|7639
1683918000000|2023-05-12 19:00:00|106903|106853|106880.4|106830.4|106918|106874.4|106842.1|106792.1|4020
1683921600000|2023-05-12 20:00:00|106880.1|106830.1|106906.1|106856.1|106977.4|106886.5|106868.4|106727.6|7584
1684094400000|2023-05-14 20:00:00|106691.9|106466.9|106589.3|106364.3|106691.9|106466.9|106582.9|106357.9|8
1684098000000|2023-05-14 21:00:00|106579.3|106374.3|106723.8|106523.8|106799.5|106599.5|106579.3|106374.3|211
1684101600000|2023-05-14 22:00:00|106725.1|106525.1|106785.7|106585.7|106826.8|106626.8|106725.1|106525.1|3417
1684105200000|2023-05-14 23:00:00|106783.8|106583.8|106787.5|106737.5|106895.1|106777.1|106760|106580.7|6491
1684108800000|2023-05-15 00:00:00|106787.4|106737.4|106881|106831|106937.6|106887.6|106776.2|106726.2|9288
1684112400000|2023-05-15 01:00:00|106880.3|106830.3|106743|106693|106886.7|106836.7|106726.3|106676.3|11127
1684116000000|2023-05-15 02:00:00|106743.1|106693.1|106834.2|106784.2|106863.2|106813.2|106741.6|106691.6|8903
1684119600000|2023-05-15 03:00:00|106834.4|106784.4|106852.9|106802.9|106898.3|106848.3|106814.8|106764.8|6891
1684123200000|2023-05-15 04:00:00|106849.8|106799.8|106775.1|106725.1|106874.9|106824.9|106771|106721|5939
1684126800000|2023-05-15 05:00:00|106774.6|106724.6|106512.3|106462.3|106789.1|106739.1|106487.2|106437.2|12505
1684130400000|2023-05-15 06:00:00|106508.1|106458.1|106528.6|106503.6|106715.2|106690.2|106403.8|106378.8|12690
1684134000000|2023-05-15 07:00:00|106524.7|106499.7|106884.5|106859.5|107036.9|107004.9|106483.9|106458.9|14158
1684137600000|2023-05-15 08:00:00|106887.2|106862.2|107022.1|106997.1|107036.8|107011.8|106712.4|106687.4|11640
1684141200000|2023-05-15 09:00:00|107021.2|106996.2|106790.1|106765.1|107101.4|107076.4|106752.1|106727.1|12662
1684144800000|2023-05-15 10:00:00|106789.4|106764.4|106605|106580|106841.9|106816.9|106543.5|106518.5|10321
1684148400000|2023-05-15 11:00:00|106603.4|106578.4|106450.3|106425.3|106606|106581|106416.8|106391.8|10494
1684152000000|2023-05-15 12:00:00|106450.9|106425.9|106586.2|106561.2|106655.4|106630.4|106419.9|106369.9|13894
1684155600000|2023-05-15 13:00:00|106589.8|106564.8|106602.9|106577.9|106804.4|106779.4|106531.8|106506.8|15399
1684159200000|2023-05-15 14:00:00|106602.7|106577.7|106325.5|106300.5|106697|106672|106272.4|106247.4|15172
1684162800000|2023-05-15 15:00:00|106325.3|106300.3|106119.8|106094.8|106356.2|106331.2|106092.5|106067.5|12149
1684166400000|2023-05-15 16:00:00|106120.4|106095.4|105939.6|105914.6|106192.1|106167.1|105902.5|105877.5|8735
1684170000000|2023-05-15 17:00:00|105940.1|105915.1|106028|106003|106087.4|106037.4|105939.6|105914.6|9991
1684173600000|2023-05-15 18:00:00|106028.5|106003.5|106063.6|106038.6|106109.8|106062.3|106008.3|105983.3|7792
1684177200000|2023-05-15 19:00:00|106065.1|106040.1|105998.4|105948.4|106093|106068|105995.5|105945.5|5320
1684180800000|2023-05-15 20:00:00|105997.5|105947.5|106091.9|105891.9|106097.8|106021.3|105975.6|105891.5|4497
1684184400000|2023-05-15 21:00:00|106091.4|105891.4|106049.6|105883|106154.4|105978.9|105969.3|105821|566
1684188000000|2023-05-15 22:00:00|106050.1|105883.3|105943.3|105893.3|106074.3|105936.7|105928.1|105847.3|3112
1684191600000|2023-05-15 23:00:00|105943.2|105893.2|105988.4|105938.4|105991.4|105941.4|105943.2|105893.2|4591
1684195200000|2023-05-16 00:00:00|105989.8|105939.8|105900.2|105850.2|105998.6|105948.6|105900.2|105850.2|6128
1684198800000|2023-05-16 01:00:00|105899.9|105849.9|106000.5|105950.5|106040.9|105990.9|105873.5|105823.5|6270
1684202400000|2023-05-16 02:00:00|106004.4|105954.4|105989.3|105939.3|106174|106124|105988.8|105938.8|6322
1684206000000|2023-05-16 03:00:00|105989.2|105939.2|105986.2|105936.2|106015.8|105965.8|105974|105924|4513
1684209600000|2023-05-16 04:00:00|105986.4|105936.4|105990.4|105940.4|106021.1|105971.1|105986.2|105936.2|3555
1684213200000|2023-05-16 05:00:00|105990|105940|106354.3|106304.3|106365.1|106315.1|105990|105940|11340
1684216800000|2023-05-16 06:00:00|106353.6|106303.6|106490.7|106440.7|106665.5|106615.5|106304.4|106273.9|13125
1684220400000|2023-05-16 07:00:00|106491.2|106441.2|105995.2|105970.2|106606.7|106581.7|105985.8|105960.8|14771
1684224000000|2023-05-16 08:00:00|105992.8|105967.8|106077.4|106027.4|106171.3|106146.3|105946|105921|13078
1684227600000|2023-05-16 09:00:00|106077.1|106027.1|106143.3|106118.3|106317|106292|105905.5|105880.5|12157
1684231200000|2023-05-16 10:00:00|106143.2|106118.2|106405.8|106380.8|106446.6|106421.6|106142|106117|10475
1684234800000|2023-05-16 11:00:00|106406.2|106381.2|106602.3|106577.3|106721.7|106696.7|106393.7|106368.7|11395
1684238400000|2023-05-16 12:00:00|106602.8|106577.8|106566|106541|106753.2|106727.3|106473.4|106448.4|15360
1684242000000|2023-05-16 13:00:00|106568.3|106543.3|106739.7|106714.7|106777.3|106737.8|106377.6|106352.6|17134
1684245600000|2023-05-16 14:00:00|106740.2|106715.2|107098.9|107073.9|107111.4|107086.4|106735|106702.8|16803
1684249200000|2023-05-16 15:00:00|107099.9|107074.9|107175.2|107125.2|107348.3|107299.7|107048.3|107023.3|15690
1684252800000|2023-05-16 16:00:00|107174.8|107124.8|107287.1|107262.1|107370.9|107320.9|107137|107087|13607
1684256400000|2023-05-16 17:00:00|107285.9|107260.9|107288|107238|107421.5|107371.5|107271.6|107237.1|13276
1684260000000|2023-05-16 18:00:00|107288.8|107238.8|107162.5|107137.5|107311.8|107261.8|107135.6|107110.6|9854
1684263600000|2023-05-16 19:00:00|107162.6|107137.6|107280.8|107230.8|107297.3|107247.3|107140.9|107115.9|6212
1684267200000|2023-05-16 20:00:00|107281.7|107231.7|107265.5|107109.8|107293.5|107243.5|107173.4|107096.4|4752
1684270800000|2023-05-16 21:00:00|107265.9|107112|107392.7|107192.7|107406.9|107206.9|107220.4|107020.4|1049
1684274400000|2023-05-16 22:00:00|107394.2|107194.2|107286.7|107127.7|107421|107221|107187.2|107085.1|7746
1684278000000|2023-05-16 23:00:00|107286.9|107128|107244.2|107194.2|107309.2|107221.8|107207.8|107125.1|6823
1684281600000|2023-05-17 00:00:00|107243.4|107193.4|107200.3|107150.3|107283.6|107233.6|107173.9|107123.9|9394
1684285200000|2023-05-17 01:00:00|107200.1|107150.1|107184|107134|107298|107248|107155.2|107105.2|10555
1684288800000|2023-05-17 02:00:00|107183.9|107133.9|107057.6|107007.6|107217.9|107167.9|106998.5|106948.5|9406
1684292400000|2023-05-17 03:00:00|107057.4|107007.4|107115.3|107065.3|107157.5|107107.5|107049|106999|6448
1684296000000|2023-05-17 04:00:00|107116.5|107066.5|107150.2|107100.2|107184.2|107134.2|107100.7|107050.7|5749
1684299600000|2023-05-17 05:00:00|107150.1|107100.1|107400.8|107350.8|107407.8|107357.8|107149.4|107099.4|8196
1684303200000|2023-05-17 06:00:00|107400.3|107350.3|107601.5|107551.5|107654.6|107618.3|107391.7|107350.3|10647
1684306800000|2023-05-17 07:00:00|107599.3|107549.3|108027|107977|108059.8|108009.8|107547|107522|15117
1684310400000|2023-05-17 08:00:00|108026.3|107976.3|107849.8|107799.8|108026.7|107976.7|107513.3|107488.3|14748
1684314000000|2023-05-17 09:00:00|107850.6|107800.6|107872.2|107847.2|108064.6|108016.9|107850.6|107800.6|12545
1684317600000|2023-05-17 10:00:00|107872|107847|107997.5|107947.5|108025.8|108000.8|107839|107814|11369
1684321200000|2023-05-17 11:00:00|107987|107962|108212.8|108187.8|108245|108195|107737.2|107712.2|11499
1684324800000|2023-05-17 12:00:00|108213.8|108188.8|108092.5|108067.5|108414.6|108389.6|108025.5|108000.5|14760
1684328400000|2023-05-17 13:00:00|108092.1|108067.1|108281.4|108231.4|108288.3|108252.6|107825|107800|17213
1684332000000|2023-05-17 14:00:00|108278.8|108228.8|108222.9|108197.9|108445.9|108411.1|107890.6|107851.6|14821
1684335600000|2023-05-17 15:00:00|108222.8|108197.8|108080.6|108055.6|108294.6|108269.6|107926.2|107890.8|6773
1684339200000|2023-05-17 16:00:00|108050.2|108025.2|107674.6|107624.6|108062.6|108027.6|107542.9|107512.8|11834
1684342800000|2023-05-17 17:00:00|107675.9|107625.9|107610.3|107560.3|107724.2|107674.2|107595.2|107545.2|8170
1684346400000|2023-05-17 18:00:00|107610.4|107560.4|107739.5|107689.5|107745.6|107695.6|107600.6|107550.6|7544
1684350000000|2023-05-17 19:00:00|107739.4|107689.4|107722.4|107672.4|107749.3|107699.3|107650.7|107600.7|6461
1684353600000|2023-05-17 20:00:00|107721.6|107671.6|107898.7|107698.7|107931|107745.9|107698.6|107604.2|5191
1684357200000|2023-05-17 21:00:00|107847.2|107647.2|107827.6|107627.6|107921.6|107721.6|107780.5|107580.5|883
1684360800000|2023-05-17 22:00:00|107830.1|107630.1|107746.1|107696.1|107868.8|107698.1|107709.4|107582.3|3987
1684364400000|2023-05-17 23:00:00|107746|107696|107759.2|107709.2|107804|107730.6|107735|107657.1|7884
1684368000000|2023-05-18 00:00:00|107757|107707|107710.6|107660.6|107776.8|107726.8|107694|107644|6134
1684371600000|2023-05-18 01:00:00|107710.5|107660.5|107831.4|107781.4|107910.1|107860.1|107710.5|107660.5|9992
1684375200000|2023-05-18 02:00:00|107831|107781|107746.6|107696.6|107850.3|107800.3|107734.6|107684.6|6203
1684378800000|2023-05-18 03:00:00|107746.5|107696.5|107816.5|107766.5|107835.8|107785.8|107734.6|107684.6|4968
1684382400000|2023-05-18 04:00:00|107816.4|107766.4|107880.2|107830.2|107882.6|107832.6|107811.5|107761.5|3622
1684386000000|2023-05-18 05:00:00|107880.4|107830.4|108020.9|107970.9|108046|107996|107871.1|107821.1|7650
1684389600000|2023-05-18 06:00:00|108020.8|107970.8|108154.1|108104.1|108180.1|108134.6|107888|107840.8|10100
1684393200000|2023-05-18 07:00:00|108153.1|108103.1|108419|108369|108516.9|108491.9|108086.5|108044.1|12712
1684396800000|2023-05-18 08:00:00|108419.1|108369.1|108492|108442|108582.3|108557.3|108205.9|108171.2|14321
1684400400000|2023-05-18 09:00:00|108492.4|108442.4|108485.9|108460.9|108666.4|108635.7|108462.2|108437.2|12873
1684404000000|2023-05-18 10:00:00|108485.7|108460.7|108265.4|108240.4|108535.1|108510.1|108238.2|108213.2|10408
1684407600000|2023-05-18 11:00:00|108265.3|108240.3|108518.4|108493.4|108551.8|108526.8|108215.8|108190.8|9386
1684411200000|2023-05-18 12:00:00|108519.7|108494.7|108980.3|108930.3|109045.3|108996.5|108466|108345.3|14574
1684414800000|2023-05-18 13:00:00|108980.1|108930.1|109214.1|109087|109266.7|109234.6|108826.3|108801.3|15549
1684418400000|2023-05-18 14:00:00|109215.4|109086.5|109175.1|109150.1|109265.8|109225.2|108912.7|108882.9|15588
1684422000000|2023-05-18 15:00:00|109175.9|109150.9|109224|109174|109351.4|109326.4|109072.9|109047.9|14870
1684425600000|2023-05-18 16:00:00|109224.3|109174.3|109455.4|109405.4|109519.5|109483.2|109141.1|109091.1|14739
1684429200000|2023-05-18 17:00:00|109443.4|109418.4|109435.5|109410.5|109471.7|109433|109413.9|109373.7|11064
1684432800000|2023-05-18 18:00:00|109435.7|109410.7|109353.7|109303.7|109462.5|109423.9|109327.9|109293.6|10393
1684436400000|2023-05-18 19:00:00|109355.4|109305.4|109188.4|109138.4|109360.8|109317.9|109151.2|109101.2|7167
1684440000000|2023-05-18 20:00:00|109185.5|109135.5|109259.7|109094.4|109262.4|109184.7|109175.6|109094.4|3569
1684443600000|2023-05-18 21:00:00|109225|109025|109421.7|109221.7|109492.5|109292.5|109008.7|108808.7|704
1684447200000|2023-05-18 22:00:00|109422.9|109222.9|109175.1|109125.1|109422.9|109239.8|109169.6|109100.8|2809
1684450800000|2023-05-18 23:00:00|109176.8|109126.8|109193|109143|109237|109187|109143.2|109093.2|5363
1684454400000|2023-05-19 00:00:00|109195.4|109145.4|109172.4|109122.4|109208.2|109158.2|109117.4|109067.4|7406
1684458000000|2023-05-19 01:00:00|109172.6|109122.6|109417.4|109367.4|109434.9|109384.9|109171|109121|7879
1684461600000|2023-05-19 02:00:00|109417.6|109367.6|109128.6|109078.6|109450.5|109400.5|109113.1|109063.1|7632
1684465200000|2023-05-19 03:00:00|109128.9|109078.9|109152.3|109102.3|109169.7|109119.7|109103|109053|6459
1684468800000|2023-05-19 04:00:00|109152.2|109102.2|109234.2|109184.2|109265.4|109215.4|109144|109094|4747
1684472400000|2023-05-19 05:00:00|109234.4|109184.4|109180.2|109130.2|109243|109193|109117|109067|6510
1684476000000|2023-05-19 06:00:00|109179.1|109129.1|108879|108854|109265.1|109215.1|108816.9|108780.6|12435
1684479600000|2023-05-19 07:00:00|108878.3|108853.3|108586.8|108561.8|108929.8|108904.8|108463.8|108438.8|14480
1684483200000|2023-05-19 08:00:00|108586.2|108561.2|108709.1|108659.1|108718.6|108677.8|108485.6|108460.6|11891
1684486800000|2023-05-19 09:00:00|108708.3|108658.3|108141.8|108116.8|108715.7|108665.7|108130.4|108105.4|11143
1684490400000|2023-05-19 10:00:00|108144.2|108119.2|108498.5|108473.5|108551.4|108526.4|108144.2|108119.2|14132
1684494000000|2023-05-19 11:00:00|108498.6|108473.6|108345.4|108320.4|108692.7|108667.7|108338|108313|12150
1684497600000|2023-05-19 12:00:00|108348.8|108323.8|108437.8|108412.8|108467.9|108442.9|108076.2|108051.2|13329
1684501200000|2023-05-19 13:00:00|108440.2|108415.2|108668.8|108643.8|108844.3|108819.3|108372.8|108347.8|15136
1684504800000|2023-05-19 14:00:00|108667.8|108642.8|108754.8|108704.8|108940.4|108890.4|108639.5|108614.5|15691
1684508400000|2023-05-19 15:00:00|108754.4|108704.4|108505.4|108455.4|108936.1|108886.1|108429.8|108379.8|20453
1684512000000|2023-05-19 16:00:00|108505.3|108455.3|108540.3|108490.3|108692.5|108642.5|108433.2|108383.2|17672
1684515600000|2023-05-19 17:00:00|108540.2|108490.2|108726.6|108676.6|108749.5|108699.5|108508.9|108458.9|12845
1684519200000|2023-05-19 18:00:00|108726.4|108676.4|108807.4|108757.4|108889.4|108839.4|108719.8|108669.8|11501
1684522800000|2023-05-19 19:00:00|108806.9|108756.9|108781.5|108731.5|108942.3|108892.3|108763.2|108713.2|6525
1684526400000|2023-05-19 20:00:00|108781.8|108731.8|108885|108685|108944.7|108809.7|108649.3|108449.3|9375
1684699200000|2023-05-21 20:00:00|108962.2|108742.2|108962.2|108742.2|108962.2|108742.2|108962.2|108742.2|1
1684702800000|2023-05-21 21:00:00|108952.2|108752.2|108952.2|108752.2|108952.2|108752.2|108952.2|108752.2|1
1684706400000|2023-05-21 22:00:00|108834.7|108634.7|108979.2|108779.2|109094|108894|108714.1|108514.1|2846
1684710000000|2023-05-21 23:00:00|108979.8|108785.7|108766.2|108586.4|108984.1|108786.6|108747|108553.2|6689
1684713600000|2023-05-22 00:00:00|108760.6|108591.1|108703.5|108653.5|108851.7|108738.7|108693.2|108565.1|8216
1684717200000|2023-05-22 01:00:00|108703.3|108653.3|108854.9|108804.9|108956.1|108906.1|108580.7|108530.7|12658
1684720800000|2023-05-22 02:00:00|108855|108805|108758.7|108708.7|108933.6|108883.6|108743.6|108693.6|9540
1684724400000|2023-05-22 03:00:00|108758.6|108708.6|108879.6|108829.6|108888.9|108838.9|108754.3|108704.3|6874
1684728000000|2023-05-22 04:00:00|108879.3|108829.3|108785.7|108735.7|108895.2|108845.2|108756.1|108706.1|4614
1684731600000|2023-05-22 05:00:00|108787|108737|108886.6|108836.6|108890|108840|108785.6|108735.6|12605
1684735200000|2023-05-22 06:00:00|108886|108836|109027.3|109002.3|109041.5|109005.1|108782.3|108757.3|9252
1684738800000|2023-05-22 07:00:00|109026.5|109001.5|108900.6|108875.6|109107.7|109082.7|108805.6|108780.6|11981
1684742400000|2023-05-22 08:00:00|108899.9|108874.9|108713.2|108688.2|109054.5|109029.5|108712.4|108687.4|11416
1684746000000|2023-05-22 09:00:00|108715.4|108690.4|108766.1|108741.1|108909.4|108884.4|108574.5|108549.5|9852
1684749600000|2023-05-22 10:00:00|108767.4|108742.4|108902.9|108877.9|108921|108896|108548.8|108523.8|10097
1684753200000|2023-05-22 11:00:00|108902.8|108877.8|108777.1|108752.1|109040.1|109015.1|108741.6|108716.6|10302
1684756800000|2023-05-22 12:00:00|108777.2|108752.2|108948.7|108923.7|108995.4|108970.4|108749.9|108724.9|12205
1684760400000|2023-05-22 13:00:00|108948.5|108923.5|108920|108895|109044.1|109019.1|108776.3|108751.3|13497
1684764000000|2023-05-22 14:00:00|108919.8|108894.8|108942.3|108917.3|109041.8|109016.8|108678.1|108653.1|15875
1684767600000|2023-05-22 15:00:00|108942.9|108917.9|109088.2|109063.2|109234.7|109190.5|108879|108854|12254
1684771200000|2023-05-22 16:00:00|109088.5|109063.5|109077.4|109052.4|109149|109107|109030.9|109001.1|10549
1684774800000|2023-05-22 17:00:00|109078.2|109053.2|108955|108930|109089.3|109060.3|108927|108898.6|9902
1684778400000|2023-05-22 18:00:00|108955.1|108930.1|108975.4|108925.4|109038.6|109000.5|108919.5|108871.9|8187
1684782000000|2023-05-22 19:00:00|108978.1|108928.1|109090.1|109040.1|109095.1|109045.1|108965.5|108915.5|4652
1684785600000|2023-05-22 20:00:00|109090|109040|109054.6|108854.6|109122.2|109040|109026.7|108845.5|7124
1684789200000|2023-05-22 21:00:00|109057.5|108857.5|109075|108875|109129.6|108929.6|108901.5|108701.5|275
1684792800000|2023-05-22 22:00:00|109115.5|108915.5|109059.4|109009.4|109132.1|109012.8|109029.2|108892.4|4227
1684796400000|2023-05-22 23:00:00|109059.2|109009.2|109083.1|109033.1|109117.4|109067.4|109034.1|108912.3|8844
1684800000000|2023-05-23 00:00:00|109085.5|109035.5|109072|109022|109085.5|109035.5|108938.3|108888.3|9265
1684803600000|2023-05-23 01:00:00|109071.9|109021.9|109160.4|109110.4|109161.8|109111.8|109071.4|109021.4|12025
1684807200000|2023-05-23 02:00:00|109160.7|109110.7|109121.7|109071.7|109215.1|109165.1|109121.2|109071.2|9084
1684810800000|2023-05-23 03:00:00|109121.6|109071.6|109152.6|109102.6|109218.5|109168.5|109121.6|109029.9|7471
1684814400000|2023-05-23 04:00:00|109150.8|109100.8|109152.6|109102.6|109199.2|109149.2|109125.6|109075.6|6245
1684818000000|2023-05-23 05:00:00|109152.7|109102.7|109236.1|109186.1|109380.1|109330.1|109152|109102|11189
1684821600000|2023-05-23 06:00:00|109237.2|109187.2|109224.7|109199.7|109279|109242|109091.1|109041.1|10314
1684825200000|2023-05-23 07:00:00|109225.3|109200.3|109506.4|109456.4|109581.7|109556.7|109186.7|109161.7|15066
1684828800000|2023-05-23 08:00:00|109501.4|109451.4|109697|109647|109708.8|109676.7|109479.8|109429.8|13703
1684832400000|2023-05-23 09:00:00|109698.1|109648.1|109863|109838|109985.8|109960.8|109630.9|109605.9|12729
1684836000000|2023-05-23 10:00:00|109861.9|109836.9|109680.7|109655.7|109972|109947|109601.9|109576.9|13602
1684839600000|2023-05-23 11:00:00|109680.8|109655.8|109572|109547|109709.2|109684.2|109429.9|109404.9|12239
1684843200000|2023-05-23 12:00:00|109572.1|109547.1|109673.2|109648.2|109674.7|109649.7|109355.9|109330.9|14905
1684846800000|2023-05-23 13:00:00|109673.6|109648.6|109304.3|109254.3|109757.4|109732.4|109256.2|109231.2|18017
1684850400000|2023-05-23 14:00:00|109303.9|109253.9|109382.6|109357.6|109386.1|109357.6|109074.8|109049.8|18267
1684854000000|2023-05-23 15:00:00|109383.4|109358.4|109404.2|109379.2|109457.3|109432.3|109297.3|109247.3|13877
1684857600000|2023-05-23 16:00:00|109404.3|109379.3|109517.4|109467.4|109599.1|109565.1|109399.1|109355.8|13156
1684861200000|2023-05-23 17:00:00|109517.5|109467.5|109470.2|109420.2|109553.8|109526.3|109395.9|109370.9|10011
1684864800000|2023-05-23 18:00:00|109470|109420|109548|109523|109648.1|109598.1|109462|109416.2|9637
1684868400000|2023-05-23 19:00:00|109546.2|109521.2|109674.3|109624.3|109687.4|109637.4|109543.4|109503|7745
1684872000000|2023-05-23 20:00:00|109673.9|109623.9|109648|109481|109710.2|109665.4|109582.3|109481|4091
1684875600000|2023-05-23 21:00:00|109646.1|109478.6|109704.4|109504.4|109736|109536|109446.2|109246.2|1076
1684879200000|2023-05-23 22:00:00|109704.7|109504.7|109589.3|109539.3|109711|109564.8|109555.5|109467.3|6813
1684882800000|2023-05-23 23:00:00|109589.5|109539.5|109617.6|109567.6|109665.8|109581.3|109544|109476.8|6457
1684886400000|2023-05-24 00:00:00|109614.7|109564.7|109570.3|109520.3|109618.4|109568.4|109538.9|109488.9|6415
1684890000000|2023-05-24 01:00:00|109570.2|109520.2|109566.6|109516.6|109621.8|109571.8|109552.9|109502.9|9304
1684893600000|2023-05-24 02:00:00|109561.4|109511.4|109624.3|109574.3|109759|109709|109559.6|109509.6|9786
1684897200000|2023-05-24 03:00:00|109623.2|109573.2|109584.1|109534.1|109646.6|109596.6|109555.6|109505.6|5697
1684900800000|2023-05-24 04:00:00|109584.2|109534.2|109547.3|109497.3|109607.3|109557.3|109521.5|109471.5|5815
1684904400000|2023-05-24 05:00:00|109547.4|109497.4|109509.3|109459.3|109552.8|109502.8|109464.4|109414.4|7698
1684908000000|2023-05-24 06:00:00|109510.2|109460.2|109648.6|109598.6|109724.7|109696|109453.8|109409|12157
1684911600000|2023-05-24 07:00:00|109649.3|109599.3|109872.1|109822.1|109879|109854|109638.2|109599.3|14540
1684915200000|2023-05-24 08:00:00|109871.2|109821.2|109756|109731|109921.8|109896.8|109606.3|109581.3|12617
1684918800000|2023-05-24 09:00:00|109755.9|109730.9|109657.3|109632.3|109810.7|109785.7|109489.5|109464.5|11360
1684922400000|2023-05-24 10:00:00|109656.8|109631.8|110015.3|109990.3|110025.2|110000.2|109597|109572|11404
1684926000000|2023-05-24 11:00:00|110015.5|109990.5|109603.4|109578.4|110050|110000|109594.7|109569.7|10071
1684929600000|2023-05-24 12:00:00|109602.8|109577.8|109566.2|109541.2|109650.1|109625.1|109337.4|109312.4|12851
1684933200000|2023-05-24 13:00:00|109564.6|109539.6|109565.4|109540.4|109629.2|109604.2|109374.3|109349.3|15578
1684936800000|2023-05-24 14:00:00|109566.2|109541.2|109572.9|109547.9|109854.7|109829.7|109390.2|109340.2|15876
1684940400000|2023-05-24 15:00:00|109572.4|109547.4|109658.4|109633.4|109732.5|109706|109545.1|109520.1|15748
1684944000000|2023-05-24 16:00:00|109659|109634|109790.6|109740.6|109903.5|109853.5|109603.3|109578.3|14016
1684947600000|2023-05-24 17:00:00|109789.8|109739.8|109794|109594|109923.5|109873.5|109657.5|109594|11270
1684951200000|2023-05-24 18:00:00|109794.9|109594.9|109855.5|109805.5|109950.5|109831.4|109632.8|109577.2|10319
1684954800000|2023-05-24 19:00:00|109853.6|109803.6|109721.7|109671.7|109873.1|109823.1|109634.9|109584.9|9086
1684958400000|2023-05-24 20:00:00|109716.3|109666.3|109664.6|109464.6|109739.5|109666.4|109622.4|109422.4|5486
1684962000000|2023-05-24 21:00:00|109669.8|109469.8|109705.8|109505.8|109715|109515|109600.9|109400.9|544
1684965600000|2023-05-24 22:00:00|109706.1|109506.1|109637.4|109497.1|109777.7|109596.3|109567.6|109437.4|8082
1684969200000|2023-05-24 23:00:00|109643.8|109491.2|109597.6|109547.6|109672|109560.1|109549|109468.3|7986
1684972800000|2023-05-25 00:00:00|109597.7|109547.7|109569.6|109519.6|109680.6|109630.6|109564.6|109514.6|8782
1684976400000|2023-05-25 01:00:00|109570.2|109520.2|109781.4|109731.4|109793.9|109743.9|109511.7|109461.7|13336
1684980000000|2023-05-25 02:00:00|109780.3|109730.3|109732.2|109682.2|109843|109793|109665|109615|11673
1684983600000|2023-05-25 03:00:00|109731.8|109681.8|109806.8|109756.8|109833.3|109783.3|109709|109659|9253
1684987200000|2023-05-25 04:00:00|109805.7|109755.7|109857.5|109807.5|109860.9|109810.9|109767.9|109717.9|6989
1684990800000|2023-05-25 05:00:00|109857.1|109807.1|109789.1|109739.1|109865.6|109815.6|109783.5|109733.5|9428
1684994400000|2023-05-25 06:00:00|109791.2|109741.2|109910.1|109885.1|109940.6|109915.6|109720.5|109695.5|8258
1684998000000|2023-05-25 07:00:00|109910|109885|109907.7|109882.7|110187.5|110162.5|109817|109792|11837
1685001600000|2023-05-25 08:00:00|109907.6|109882.6|109850.5|109825.5|110015|109990|109752.2|109727.2|10033
1685005200000|2023-05-25 09:00:00|109851|109826|109730.6|109705.6|109989.6|109964.6|109715.7|109690.7|10088
1685008800000|2023-05-25 10:00:00|109731.8|109706.8|109925.1|109900.1|109940.9|109915.9|109374.1|109349.1|10567
1685012400000|2023-05-25 11:00:00|109924.9|109899.9|109610.8|109585.8|109928.6|109903.6|109610.8|109585.8|10586
1685016000000|2023-05-25 12:00:00|109611.1|109586.1|109894.6|109869.6|110001.8|109951.8|109528|109424.7|16407
1685019600000|2023-05-25 13:00:00|109899.3|109874.3|110331.5|110281.5|110388.8|110363.8|109857.4|109832.4|15753
1685023200000|2023-05-25 14:00:00|110336.3|110286.3|110389.5|110364.5|110426|110401|110105.6|110069.7|15959
1685026800000|2023-05-25 15:00:00|110385.2|110360.2|110646|110596|110781.3|110731.3|110258.9|110222.4|15414
1685030400000|2023-05-25 16:00:00|110645.6|110595.6|110673.5|110623.5|110696.1|110646.1|110583.6|110533.6|11689
1685034000000|2023-05-25 17:00:00|110671.9|110621.9|110430.6|110405.6|110697.8|110647.8|110409.2|110384.2|9859
1685037600000|2023-05-25 18:00:00|110428.8|110403.8|110552.5|110502.5|110605.1|110563.6|110346.9|110296.9|11312
1685041200000|2023-05-25 19:00:00|110552.4|110502.4|110591.2|110541.2|110625|110575|110529.4|110479.4|8111
1685044800000|2023-05-25 20:00:00|110590|110540|110592.7|110392.7|110657.5|110607.5|110488.7|110288.7|4328
1685048400000|2023-05-25 21:00:00|110605.3|110405.3|110586.3|110386.3|110684|110484|110569.5|110369.5|1100
1685052000000|2023-05-25 22:00:00|110588.9|110388.9|110532.7|110482.7|110636.7|110497.2|110509.6|110381.3|7216
1685055600000|2023-05-25 23:00:00|110533.1|110483.1|110608.6|110558.6|110634.3|110572|110532.3|110442.6|4231
1685059200000|2023-05-26 00:00:00|110607.7|110557.7|110612.3|110562.3|110691|110641|110592.4|110542.4|7851
1685062800000|2023-05-26 01:00:00|110612.5|110562.5|110548.5|110498.5|110664.4|110614.4|110517.3|110467.3|10384
1685066400000|2023-05-26 02:00:00|110548.4|110498.4|110566.3|110516.3|110591.1|110541.1|110432.8|110382.8|6747
1685070000000|2023-05-26 03:00:00|110566.7|110516.7|110464.9|110414.9|110569.8|110519.8|110428.2|110378.2|6304
1685073600000|2023-05-26 04:00:00|110465.2|110415.2|110449.7|110399.7|110479.2|110429.2|110439.5|110389.5|4378
1685077200000|2023-05-26 05:00:00|110449.6|110399.6|110429.1|110379.1|110512.5|110462.5|110401.5|110351.5|8092
1685080800000|2023-05-26 06:00:00|110429|110379|110389|110364|110560.3|110510.3|110138|110090.6|11133
1685084400000|2023-05-26 07:00:00|110389.1|110364.1|110343.9|110318.9|110494.1|110469.1|110129.3|110104.3|13086
1685088000000|2023-05-26 08:00:00|110343.1|110318.1|110193.5|110168.5|110390.8|110365.8|110060.6|110010.6|11290
1685091600000|2023-05-26 09:00:00|110193.8|110168.8|110059.1|110034.1|110370.4|110345.4|109992.9|109967.9|10494
1685095200000|2023-05-26 10:00:00|110059.3|110034.3|110065|110040|110224.5|110199.5|109999.7|109974.7|10102
1685098800000|2023-05-26 11:00:00|110064.8|110039.8|109848.3|109823.3|110143.2|110101.6|109813.4|109780.3|11385
1685102400000|2023-05-26 12:00:00|109847.4|109822.4|110394.5|110344.5|110567.2|110517.2|109826.2|109801.2|15521
1685106000000|2023-05-26 13:00:00|110394.1|110344.1|110761.3|110561.3|110761.3|110683|110299.9|110251|16601
1685109600000|2023-05-26 14:00:00|110771.7|110571.7|110775.1|110750.1|110926.4|110876.4|110294.7|110256.7|18441
1685113200000|2023-05-26 15:00:00|110774.5|110749.5|110999.9|110949.9|111040.5|110990.6|110701.5|110666.8|15799
1685116800000|2023-05-26 16:00:00|110999.7|110949.7|110967.2|110917.2|111023.2|110973.2|110953.7|110903.7|10441
1685120400000|2023-05-26 17:00:00|110967.5|110917.5|110944.2|110894.2|111020.9|110970.9|110931.9|110881.9|8348
1685124000000|2023-05-26 18:00:00|110944.1|110894.1|110887.2|110837.2|110977|110927|110846.2|110796.2|8420
1685127600000|2023-05-26 19:00:00|110887.4|110837.4|110853.8|110803.8|110893.6|110843.6|110833.6|110783.6|6298
1685131200000|2023-05-26 20:00:00|110854.7|110804.7|110978.2|110778.2|111003.8|110877.1|110850.6|110762|4193
1685304000000|2023-05-28 20:00:00|110931.3|110706.3|110936.9|110711.9|111012.3|110806.1|110813.1|110650.5|150
1685307600000|2023-05-28 21:00:00|110936.4|110711.4|110896.7|110696.7|110994.8|110769.8|110859.5|110639.5|904
1685311200000|2023-05-28 22:00:00|110897|110697|110930.6|110730.6|110973.2|110785.4|110806.7|110606.7|4376
1685314800000|2023-05-28 23:00:00|110930.4|110730.4|110828.2|110778.2|110942.1|110778.6|110806.7|110685.4|3627
1685318400000|2023-05-29 00:00:00|110828.3|110778.3|110926.9|110876.9|110978.3|110908.2|110828.3|110738|5415
1685322000000|2023-05-29 01:00:00|110926.8|110876.8|110867.1|110817.1|110944.9|110894.9|110789.5|110718.5|7657
1685325600000|2023-05-29 02:00:00|110867.2|110817.2|110849.4|110799.4|110869.4|110819.4|110790.2|110740.2|6207
1685329200000|2023-05-29 03:00:00|110849.6|110799.6|110921.9|110871.9|110938.9|110888.9|110827.2|110777.2|4918
1685332800000|2023-05-29 04:00:00|110922|110872|110855.6|110805.6|110953|110903|110854.2|110804.2|4996
1685336400000|2023-05-29 05:00:00|110855.3|110805.3|110918.4|110868.4|110977.7|110927.7|110844.5|110794.5|9606
1685340000000|2023-05-29 06:00:00|110917.1|110867.1|110893.9|110843.9|110964.6|110914.6|110797.9|110749.5|10377
1685343600000|2023-05-29 07:00:00|110892.4|110842.4|111080.8|111030.8|111170.1|111120.1|110892.4|110842.4|10635
1685347200000|2023-05-29 08:00:00|111080.6|111030.6|111052.5|111002.5|111198.7|111148.7|111013.5|110963.5|10105
1685350800000|2023-05-29 09:00:00|111052.6|111002.6|111231.4|111181.4|111232.7|111182.7|111041|110991|8746
1685354400000|2023-05-29 10:00:00|111232.8|111182.8|111152|111102|111288|111238|111135.6|111092.4|7671
1685358000000|2023-05-29 11:00:00|111151.9|111101.9|111263.6|111213.6|111268.4|111218.4|111080.9|111030.9|8497
1685361600000|2023-05-29 12:00:00|111263.7|111213.7|111254.9|111204.9|111363.2|111313.2|111240.3|111190.3|9272
1685365200000|2023-05-29 13:00:00|111254.7|111204.7|111292.6|111242.6|111352.6|111302.6|111211.4|111161.4|8686
1685368800000|2023-05-29 14:00:00|111292.5|111242.5|111363.4|111313.4|111405.1|111355.1|111272.1|111222.1|8952
1685372400000|2023-05-29 15:00:00|111363.1|111313.1|111158.3|111108.3|111363.1|111313.1|111144.7|111094.7|8120
1685376000000|2023-05-29 16:00:00|111158.7|111108.7|111162|111112|111214.5|111164.5|111142|111092|6616
1685379600000|2023-05-29 17:00:00|111161.9|111111.9|111178.1|111128.1|111185.7|111135.7|111161.2|111111.2|2823
1685383200000|2023-05-29 18:00:00|111178|111128|111177.9|111127.9|111183.8|111133.8|111139.1|111089.1|2467
1685386800000|2023-05-29 19:00:00|111178|111128|111192.2|111142.2|111205.5|111155.5|111159.9|111109.9|2195
1685390400000|2023-05-29 20:00:00|111193.1|111143.1|111196.6|110996.6|111225.5|111144.6|111085.3|110939.3|2967
1685394000000|2023-05-29 21:00:00|111169.5|110969.5|111144.6|110944.6|111197.4|110997.4|110998.1|110798.1|823
1685397600000|2023-05-29 22:00:00|111080.2|110945.1|111060|111010|111197.8|111022.9|111047.7|110901.6|3595
1685401200000|2023-05-29 23:00:00|111060.1|111010.1|111196.2|111146.2|111196.5|111146.5|111028.4|110946.5|8003
1685404800000|2023-05-30 00:00:00|111195.4|111145.4|111079.6|111029.6|111220.4|111170.4|111045.3|110995.3|10100
1685408400000|2023-05-30 01:00:00|111080.7|111030.7|110860.4|110810.4|111080.7|111030.7|110823.3|110773.3|11695
1685412000000|2023-05-30 02:00:00|110860.3|110810.3|110987|110937|110994.3|110944.3|110838.5|110788.5|8459
1685415600000|2023-05-30 03:00:00|110986.3|110936.3|111299.4|111249.4|111365.5|111315.5|110975.8|110925.8|12296
1685419200000|2023-05-30 04:00:00|111299.3|111249.3|111229.5|111179.5|111340.1|111290.1|111225.6|111175.6|9756
1685422800000|2023-05-30 05:00:00|111229.6|111179.6|111579.8|111529.8|111658.6|111608.6|111227.9|111177.9|13819
1685426400000|2023-05-30 06:00:00|111579|111529|111539.7|111489.7|111595.8|111545.8|111284.4|111256.6|10884
1685430000000|2023-05-30 07:00:00|111543.7|111493.7|111413.1|111363.1|111667.8|111642.8|111356.4|111331.4|11978
1685433600000|2023-05-30 08:00:00|111414.7|111364.7|111366|111316|111415.3|111365.3|111193|111168|11698
1685437200000|2023-05-30 09:00:00|111365.9|111315.9|111000.2|110975.2|111440.9|111392.1|110952.4|110915.6|13948
1685440800000|2023-05-30 10:00:00|111000.3|110975.3|110908.8|110883.8|111004.2|110979.2|110731.4|110706.4|11183
1685444400000|2023-05-30 11:00:00|110905.7|110880.7|110526.9|110501.9|110933.8|110908.8|110485.3|110460.3|11005
1685448000000|2023-05-30 12:00:00|110527.4|110502.4|110964.3|110914.3|110970.4|110935.8|110459.9|110434.9|12323
1685451600000|2023-05-30 13:00:00|110964.6|110914.6|111809.9|111759.9|111809.9|111759.9|110952.2|110902.2|14953
1685455200000|2023-05-30 14:00:00|111815.7|111765.7|111854.7|111829.7|112774.9|112574.9|111657.3|111607.3|15122
1685458800000|2023-05-30 15:00:00|111855|111830|111997.9|111972.9|112088.7|112038.7|111778|111738.1|12196
1685462400000|2023-05-30 16:00:00|111997.8|111972.8|112038.3|111988.3|112066.9|112041.9|111937.7|111887.7|9160
1685466000000|2023-05-30 17:00:00|112038.9|111988.9|112189.5|112139.5|112239.8|112189.8|112034.9|111984.9|9980
1685469600000|2023-05-30 18:00:00|112189.4|112139.4|112024|111999|112211.8|112174.2|111975.5|111925.5|9744
1685473200000|2023-05-30 19:00:00|112024.2|111999.2|111868.5|111818.5|112054.5|112029.5|111867.3|111817.3|6379
1685476800000|2023-05-30 20:00:00|111868.8|111818.8|111885|111685|111963.9|111907|111821.6|111621.6|6815
1685480400000|2023-05-30 21:00:00|111883.2|111683.2|111926.8|111726.8|111948.5|111748.5|111878|111678|1155
1685484000000|2023-05-30 22:00:00|111927.3|111727.3|111918.2|111781.4|111948.8|111838.7|111860.2|111718.5|4770
1685487600000|2023-05-30 23:00:00|111918|111782.2|111858.2|111808.2|111928.1|111827.6|111813.3|111758.3|6611
1685491200000|2023-05-31 00:00:00|111859.6|111809.6|111828.5|111778.5|111980.7|111930.7|111809.6|111759.6|8412
1685494800000|2023-05-31 01:00:00|111828.4|111778.4|112247.8|112197.8|112288|112238|111828.4|111778.4|12424
1685498400000|2023-05-31 02:00:00|112248|112198|112394.2|112344.2|112444.3|112394.3|112218.5|112168.5|9830
1685502000000|2023-05-31 03:00:00|112395.2|112345.2|112547.4|112497.4|112553.6|112503.6|112384.3|112334.3|6625
1685505600000|2023-05-31 04:00:00|112547.5|112497.5|112418.3|112368.3|112569.9|112519.9|112401.1|112351.1|6768
1685509200000|2023-05-31 05:00:00|112418.2|112368.2|112228.4|112178.4|112619.7|112569.7|112207.9|112157.9|14068
1685512800000|2023-05-31 06:00:00|112228|112178|112380|112330|112485.3|112435.3|112220|112170|12393
1685516400000|2023-05-31 07:00:00|112379.2|112329.2|112533.4|112483.4|112667.5|112627.1|112300.7|112258.6|14452
1685520000000|2023-05-31 08:00:00|112532.8|112482.8|112776.5|112726.5|113066.5|112975.8|112469.6|112419.8|14224
1685523600000|2023-05-31 09:00:00|112767.9|112717.9|112594.9|112569.9|112767.9|112735.9|112549.6|112524.6|11757
1685527200000|2023-05-31 10:00:00|112595.9|112570.9|112573.5|112548.5|112721.2|112696.2|112513|112488|11095
1685530800000|2023-05-31 11:00:00|112573.4|112548.4|112411.3|112361.3|112647|112622|112290.2|112265.2|11288
1685534400000|2023-05-31 12:00:00|112415.3|112365.3|112162.9|112137.9|112433.8|112408.8|112108.8|112083.8|13071
1685538000000|2023-05-31 13:00:00|112163.5|112138.5|111450|111400|112183.8|112158.8|111255.1|111216.5|14823
1685541600000|2023-05-31 14:00:00|111450.7|111400.7|111425.1|111400.1|111749.9|111699.9|111306|111281|18193
1685545200000|2023-05-31 15:00:00|111425.5|111400.5|111718.3|111693.3|111727.2|111702.2|111413.5|111388.5|12599
1685548800000|2023-05-31 16:00:00|111717.9|111692.9|111859.4|111809.4|111976.9|111926.9|111690.2|111650.5|13714
1685552400000|2023-05-31 17:00:00|111859.9|111809.9|111315.4|111265.4|111871.2|111821.2|111013|110963|14796
1685556000000|2023-05-31 18:00:00|111316|111266|111263.7|111213.7|111320.8|111270.8|111128.9|111091.7|10610
1685559600000|2023-05-31 19:00:00|111263.4|111213.4|111064.5|111014.5|111295.3|111260|111034.1|110984.1|10141
1685563200000|2023-05-31 20:00:00|111064.1|111014.1|110988.5|110788.5|111066|111016|110780.1|110730.1|8165
1685566800000|2023-05-31 21:00:00|111061.7|110861.7|110926.1|110726.1|111061.7|110861.7|110889.7|110689.7|1470
1685570400000|2023-05-31 22:00:00|110926|110726|110837.7|110701.2|110932|110817.2|110791|110680.6|9878
1685574000000|2023-05-31 23:00:00|110838.7|110700.8|110695.6|110645.6|110849.8|110748.6|110641.2|110591.2|9971
1685577600000|2023-06-01 00:00:00|110692.7|110642.7|110771.7|110721.7|110778.9|110728.9|110648.1|110598.1|7544
1685581200000|2023-06-01 01:00:00|110771.8|110721.8|110554.5|110504.5|110802.9|110752.9|110540.2|110490.2|11547
1685584800000|2023-06-01 02:00:00|110554.7|110504.7|110541.9|110491.9|110652.5|110602.5|110518|110468|9578
1685588400000|2023-06-01 03:00:00|110541.7|110491.7|110589.6|110539.6|110607.5|110557.5|110510.7|110460.7|6116
1685592000000|2023-06-01 04:00:00|110589.7|110539.7|110710.1|110660.1|110711.4|110661.4|110557.2|110507.2|6603
1685595600000|2023-06-01 05:00:00|110710|110660|110918.2|110868.2|110933.4|110883.4|110672.3|110622.3|9607
1685599200000|2023-06-01 06:00:00|110917.1|110867.1|111278.4|111228.4|111278.4|111228.4|110896.8|110846.8|10969
1685602800000|2023-06-01 07:00:00|111277.7|111227.7|111700.9|111650.9|111796.6|111770.5|111162|111137|13354
1685606400000|2023-06-01 08:00:00|111700.5|111650.5|111722.9|111672.9|111868.7|111843.7|111619.2|111592.8|9790
1685610000000|2023-06-01 09:00:00|111720|111670|111346.5|111321.5|111847.9|111818.7|111342.8|111311.7|10822
1685613600000|2023-06-01 10:00:00|111346.4|111321.4|111557.3|111532.3|111560.7|111535.7|111192.2|111167.2|10761
1685617200000|2023-06-01 11:00:00|111557|111532|111777.5|111752.5|111793.3|111768.3|111415.3|111390.3|10428
1685620800000|2023-06-01 12:00:00|111778.2|111753.2|111631|111606|112080.7|112030.7|111616.2|111586.5|17604
1685624400000|2023-06-01 13:00:00|111631.8|111606.8|111539.7|111339.7|111777.4|111741|111335.9|111278|18134
1685628000000|2023-06-01 14:00:00|111515.3|111315.3|111142.4|111117.4|111535.6|111467.4|111047.4|111022.4|17077
1685631600000|2023-06-01 15:00:00|111141.7|111116.7|110703.7|110653.7|111236.5|111205|110558.8|110509|14164
1685635200000|2023-06-01 16:00:00|110703|110653|110551.1|110501.1|110727.8|110677.8|110501.8|110451.8|11544
1685638800000|2023-06-01 17:00:00|110550.6|110500.6|110528.8|110478.8|110661.4|110619.9|110504.7|110454.7|10819
1685642400000|2023-06-01 18:00:00|110528.6|110478.6|110617.4|110592.4|110635.6|110598.3|110485.2|110459.7|7000
1685646000000|2023-06-01 19:00:00|110616.9|110591.9|110558.2|110533.2|110689.2|110653.6|110554.6|110514.7|7170
1685649600000|2023-06-01 20:00:00|110557.7|110532.7|110633.4|110446.6|110635.2|110548.1|110542.6|110444.4|5729
1685653200000|2023-06-01 21:00:00|110558.7|110358.7|110506.8|110306.8|110558.7|110358.7|110506.8|110306.8|2
1685656800000|2023-06-01 22:00:00|110707.5|110507.5|110621|110424.8|110754.1|110554.1|110611.5|110422.7|3897
1685660400000|2023-06-01 23:00:00|110624.5|110424.5|110591|110541|110654.5|110563.5|110569.5|110422.8|5656
1685664000000|2023-06-02 00:00:00|110591.3|110541.3|110599.7|110549.7|110604.1|110554.1|110545.8|110495.8|7727
1685667600000|2023-06-02 01:00:00|110599.8|110549.8|110599.8|110549.8|110699.3|110649.3|110513.8|110463.8|8326
1685671200000|2023-06-02 02:00:00|110599.6|110549.6|110465.5|110415.5|110618.8|110568.8|110464.9|110414.9|8009
1685674800000|2023-06-02 03:00:00|110465.4|110415.4|110277|110227|110465.8|110415.8|110257.7|110207.7|6046
1685678400000|2023-06-02 04:00:00|110276.8|110226.8|110404.5|110354.5|110416.9|110366.9|110255.8|110205.8|5728
1685682000000|2023-06-02 05:00:00|110404.4|110354.4|110331.3|110281.3|110416.5|110366.5|110310.1|110260.1|8135
1685685600000|2023-06-02 06:00:00|110331.2|110281.2|110417.5|110367.5|110527.9|110477.9|110136.9|110086.9|12727
1685689200000|2023-06-02 07:00:00|110417.4|110367.4|110160.1|110110.1|110466.6|110416.6|110078.7|110053.7|13754
1685692800000|2023-06-02 08:00:00|110159.4|110109.4|109766.8|109741.8|110194.4|110144.4|109661.5|109636.5|12306
1685696400000|2023-06-02 09:00:00|109767|109742|109749.4|109724.4|109925|109900|109586.8|109561.8|13883
1685700000000|2023-06-02 10:00:00|109749|109724|109676.7|109651.7|109813.6|109788.6|109586.9|109561.9|11637
1685703600000|2023-06-02 11:00:00|109675.8|109650.8|110067.2|110042.2|110150.6|110125.6|109675.3|109650.3|13118
1685707200000|2023-06-02 12:00:00|110065.9|110040.9|110362.6|110337.6|110544.4|110519.4|109890|109840.6|17488
1685710800000|2023-06-02 13:00:00|110362|110337|110191.3|110166.3|110447.5|110402.2|109842.5|109799.2|16207
1685714400000|2023-06-02 14:00:00|110186.1|110161.1|110208.2|110183.2|110363.3|110327.2|109977.4|109952.4|16229
1685718000000|2023-06-02 15:00:00|110201.3|110176.3|110307|110282|110423.1|110398.1|110072.2|110047.2|11336
1685721600000|2023-06-02 16:00:00|110307.4|110282.4|110284.1|110234.1|110406.4|110356.4|110236.4|110202.2|9768
1685725200000|2023-06-02 17:00:00|110285.2|110235.2|110265.2|110215.2|110328.3|110290.5|110235.4|110185.4|8071
1685728800000|2023-06-02 18:00:00|110265.6|110215.6|110300.6|110250.6|110460.8|110410.8|110251.8|110203.2|10498
1685732400000|2023-06-02 19:00:00|110301|110251|110274.8|110224.8|110309.1|110259.1|110233.2|110189.7|6367
1685736000000|2023-06-02 20:00:00|110271.9|110221.9|110319.6|110140|110356.8|110233|110248.8|110120.1|5201
1685908800000|2023-06-04 20:00:00|110293.1|110130.9|110319.6|110094.6|110410.6|110185.6|110293.1|110070.4|145
1685912400000|2023-06-04 21:00:00|110332.7|110107.7|110392.7|110192.7|110472.5|110261.4|110325.4|110100.4|556
1685916000000|2023-06-04 22:00:00|110397.1|110197.1|110004.8|109836.3|110438.7|110238.7|109869.6|109669.6|5047
1685919600000|2023-06-04 23:00:00|110004.2|109836.4|110054.4|110004.4|110126.7|110032|109997.8|109826.2|6144
1685923200000|2023-06-05 00:00:00|110054.8|110004.8|110212.5|110162.5|110277.2|110227.2|110053|110003|7482
1685926800000|2023-06-05 01:00:00|110211.1|110161.1|110164.2|110114.2|110317.8|110267.8|110056.8|109959.5|10900
1685930400000|2023-06-05 02:00:00|110165.3|110115.3|110222.9|110172.9|110227.1|110177.1|110138.6|110088.6|8000
1685934000000|2023-06-05 03:00:00|110222.7|110172.7|110133.3|110083.3|110226.7|110176.7|110131|110081|6358
1685937600000|2023-06-05 04:00:00|110134.7|110084.7|110189.2|110139.2|110223.1|110173.1|110125.9|110075.9|6474
1685941200000|2023-06-05 05:00:00|110190.4|110140.4|110234.3|110184.3|110338.6|110288.6|110190.4|110140.4|10422
1685944800000|2023-06-05 06:00:00|110234.8|110184.8|110452.2|110402.2|110478.5|110439.5|110156.6|110118.3|10020
1685948400000|2023-06-05 07:00:00|110452|110402|110480.7|110430.7|110602.8|110561.5|110315.4|110265.4|15248
1685952000000|2023-06-05 08:00:00|110481.2|110431.2|110369.8|110344.8|110526|110496.7|110288.1|110263.1|11744
1685955600000|2023-06-05 09:00:00|110368.4|110343.4|110826.7|110801.7|110865.7|110840.7|110361.4|110336.4|10788
1685959200000|2023-06-05 10:00:00|110827.4|110802.4|110764.9|110739.9|110910.6|110885.6|110742.2|110717.2|8851
1685962800000|2023-06-05 11:00:00|110765|110740|110706.4|110681.4|110785.9|110760.9|110633|110608|10235
1685966400000|2023-06-05 12:00:00|110706.9|110681.9|110878.7|110853.7|111020.9|110995.9|110598.6|110573.6|14192
1685970000000|2023-06-05 13:00:00|110878.4|110853.4|110932.6|110732.6|110932.6|110853.4|110413.7|110388.7|14558
1685973600000|2023-06-05 14:00:00|110892.4|110692.4|110504.9|110479.9|110892.4|110692.4|110265.1|110216.6|19834
1685977200000|2023-06-05 15:00:00|110505.6|110480.6|110281.6|110256.6|110551.3|110514.7|110281.1|110256.1|13559
1685980800000|2023-06-05 16:00:00|110281.4|110256.4|110288.1|110263.1|110354.1|110329.1|110231.3|110206.3|7433
1685984400000|2023-06-05 17:00:00|110287|110262|110322.9|110297.9|110379.8|110339.5|110265.4|110233.5|8723
1685988000000|2023-06-05 18:00:00|110323|110298|110375.7|110350.7|110458.5|110413|110284|110259|8559
1685991600000|2023-06-05 19:00:00|110377.8|110352.8|110349.9|110299.9|110413|110388|110291.8|110266.8|5160
1685995200000|2023-06-05 20:00:00|110346.3|110296.3|110438.9|110238.9|110472.6|110388.7|110329.1|110213.9|5416
1685998800000|2023-06-05 21:00:00|110441.7|110241.7|110473.3|110273.3|110545.5|110345.5|110415.1|110215.1|330
1686002400000|2023-06-05 22:00:00|110469.7|110269.7|110457.3|110280.2|110522|110322|110430|110252.2|2360
1686006000000|2023-06-05 23:00:00|110457.7|110280.6|110413.4|110363.4|110521.4|110391.7|110401.5|110264.5|3347
1686009600000|2023-06-06 00:00:00|110413.2|110363.2|110349.2|110299.2|110416.3|110366.3|110339.5|110289.5|3922
1686013200000|2023-06-06 01:00:00|110348|110298|110402.7|110352.7|110462.8|110371.1|110329.3|110225.7|6397
1686016800000|2023-06-06 02:00:00|110402.5|110352.5|110237.5|110187.5|110406.5|110356.5|110152.7|110102.7|8381
1686020400000|2023-06-06 03:00:00|110237.6|110187.6|110293.4|110243.4|110354.4|110270.1|110223.6|110173.6|4669
1686024000000|2023-06-06 04:00:00|110293.2|110243.2|110023.2|109973.2|110312.1|110248.7|110000.7|109950.7|6911
1686027600000|2023-06-06 05:00:00|110022.9|109972.9|110249|110056.7|110249.3|110156.9|109937|109887|9459
1686031200000|2023-06-06 06:00:00|110217.6|110088.4|110290.7|110240.7|110313.4|110274.3|109971.3|109934.3|10528
1686034800000|2023-06-06 07:00:00|110289.7|110239.7|110516.4|110466.4|110663.5|110638.5|110167.1|110117.1|13711
1686038400000|2023-06-06 08:00:00|110514.5|110464.5|110578.1|110528.1|110636.2|110611.2|110411.1|110343.2|14121
1686042000000|2023-06-06 09:00:00|110579.9|110529.9|110772.9|110747.9|110881.8|110855.2|110533.5|110462.4|12913
1686045600000|2023-06-06 10:00:00|110772.8|110747.8|110829.7|110804.7|110947.6|110920.8|110710.4|110685.4|12634
1686049200000|2023-06-06 11:00:00|110830.2|110805.2|111211.5|111186.5|111286.1|111261.1|110796|110771|13211
1686052800000|2023-06-06 12:00:00|111212.1|111187.1|111425.6|111400.6|111615.9|111565.9|111079.9|111054.9|12563
1686056400000|2023-06-06 13:00:00|111426.9|111401.9|111256.1|111231.1|111477|111452|111216|111188.4|15716
1686060000000|2023-06-06 14:00:00|111256.5|111231.5|110868.2|110843.2|111280|111255|110844.3|110819.3|14762
1686063600000|2023-06-06 15:00:00|110868.8|110843.8|110801.6|110776.6|110985.5|110952.8|110757.5|110730.5|11859
1686067200000|2023-06-06 16:00:00|110801.5|110776.5|110880.7|110830.7|110892.5|110842.9|110756.6|110713.7|9646
1686070800000|2023-06-06 17:00:00|110882.2|110832.2|111018.7|110968.7|111070.3|111020.3|110877.5|110827.5|11922
1686074400000|2023-06-06 18:00:00|111018.9|110968.9|110964.1|110939.1|111024.7|110994.9|110909.8|110859.8|8154
1686078000000|2023-06-06 19:00:00|110964.6|110939.6|110981.4|110931.4|111011.5|110961.5|110903.9|110853.9|7083
1686081600000|2023-06-06 20:00:00|110977.5|110927.5|111048.7|110848.7|111068.6|110994.7|110948.6|110838.1|5746
1686085200000|2023-06-06 21:00:00|111041.5|110841.5|110943|110743|111041.5|110841.5|110929.3|110729.3|761
1686088800000|2023-06-06 22:00:00|110942.1|110742.1|110999.6|110861.3|111025.5|110930.1|110942.1|110742.1|2230
1686092400000|2023-06-06 23:00:00|111002.8|110857.4|110956.4|110906.4|111022.3|110932|110915.9|110820|3916
1686096000000|2023-06-07 00:00:00|110957.9|110907.9|110973.2|110923.2|110997.6|110947.6|110931.9|110889.4|6438
1686099600000|2023-06-07 01:00:00|110973.1|110923.1|110981.8|110931.8|111041.9|110991.9|110960.7|110910.7|11041
1686103200000|2023-06-07 02:00:00|110982|110932|111017.4|110967.4|111322.9|111243.6|110966.5|110916.5|11155
1686106800000|2023-06-07 03:00:00|111017.6|110967.6|111002.4|110952.4|111150.3|111070.2|111002.2|110952.2|6683
1686110400000|2023-06-07 04:00:00|111001.2|110951.2|110993.8|110943.8|111012.9|110962.9|110951.9|110901.9|5935
1686114000000|2023-06-07 05:00:00|110993.7|110943.7|111091.1|111041.1|111145.6|111095.6|110989.8|110939.8|9843
1686117600000|2023-06-07 06:00:00|111090.1|111040.1|111204.2|111179.2|111374.2|111338.6|111070.2|111020.2|12021
1686121200000|2023-06-07 07:00:00|111202|111177|110996.2|110946.2|111265.5|111228.2|110965.6|110915.6|15765
1686124800000|2023-06-07 08:00:00|110996|110946|110410.2|110385.2|111038.7|110988.7|110397|110372|15219
1686128400000|2023-06-07 09:00:00|110408.5|110383.5|110464.9|110439.9|110494.6|110464.3|110333.3|110308.3|12786
1686132000000|2023-06-07 10:00:00|110464.8|110439.8|110202.6|110177.6|110468.4|110443.4|110170.1|110145.1|13866
1686135600000|2023-06-07 11:00:00|110202.7|110177.7|110112.8|110087.8|110238.1|110203.4|110005.6|109973.8|12408
1686139200000|2023-06-07 12:00:00|110114.8|110089.8|110236.4|110211.4|110326.8|110281.2|109990.2|109965.2|14409
1686142800000|2023-06-07 13:00:00|110235.7|110210.7|109928|109903|110329.1|110292.2|109915.2|109875.3|16936
1686146400000|2023-06-07 14:00:00|109925.9|109900.9|110321|110296|110410.2|110385.2|109853.2|109803.2|20933
1686150000000|2023-06-07 15:00:00|110320.3|110295.3|110404.2|110379.2|110471.3|110446.3|110228.1|110203.1|14115
1686153600000|2023-06-07 16:00:00|110404.5|110379.5|110542.2|110517.2|110604.5|110569.1|110343.7|110318.7|12123
1686157200000|2023-06-07 17:00:00|110542.8|110517.8|110520.1|110470.1|110648.8|110614.6|110485.5|110435.5|11538
1686160800000|2023-06-07 18:00:00|110520|110470|110444|110419|110533.7|110483.7|110349.3|110322.2|9498
1686164400000|2023-06-07 19:00:00|110441|110416|110556|110531|110556.1|110531.1|110386.1|110336.1|7190
1686168000000|2023-06-07 20:00:00|110556.1|110531.1|110493.3|110293.3|110568.8|110531.1|110464.7|110274.8|4513
1686171600000|2023-06-07 21:00:00|110510.5|110310.5|110518.9|110318.9|110595.8|110395.8|110472.2|110272.2|479
1686175200000|2023-06-07 22:00:00|110517.8|110317.8|110590.7|110390.7|110611.4|110412.1|110476.6|110276.6|20406
1686178800000|2023-06-07 23:00:00|110587.1|110387.1|110493|110443|110610.9|110530.6|110407.2|110331.5|6717
1686182400000|2023-06-08 00:00:00|110494.3|110444.3|110349.8|110299.8|110536.8|110486.8|110348.6|110298.6|6823
1686186000000|2023-06-08 01:00:00|110349.5|110299.5|110390.2|110340.2|110421.5|110371.5|110317.8|110267.8|8185
1686189600000|2023-06-08 02:00:00|110389.7|110339.7|110390.4|110340.4|110397.2|110347.2|110325.5|110275.5|6639
1686193200000|2023-06-08 03:00:00|110390|110340|110385.8|110335.8|110399.2|110349.2|110350.7|110300.7|4699
1686196800000|2023-06-08 04:00:00|110385.9|110335.9|110403.4|110353.4|110486.8|110436.8|110371.7|110321.7|5278
1686200400000|2023-06-08 05:00:00|110403.5|110353.5|110227.4|110177.4|110412.1|110362.1|110172|110122|8335
1686204000000|2023-06-08 06:00:00|110227.5|110177.5|110085.1|110060.1|110376.3|110328.9|110001.5|109951.5|9538
1686207600000|2023-06-08 07:00:00|110084.8|110059.8|109946.5|109921.5|110109.9|110084.9|109797.3|109772.3|11907
1686211200000|2023-06-08 08:00:00|109946.6|109921.6|109885.2|109835.2|110094.3|110069.3|109798.6|109758.7|13774
1686214800000|2023-06-08 09:00:00|109885.4|109835.4|109740.1|109715.1|109960.4|109935.4|109739.1|109714.1|10681
1686218400000|2023-06-08 10:00:00|109740.6|109715.6|109708.3|109683.3|109829|109804|109662.3|109637.3|8627
1686222000000|2023-06-08 11:00:00|109709.1|109684.1|109540.6|109515.6|109763.6|109738.6|109505.7|109480.7|10410
1686225600000|2023-06-08 12:00:00|109538.8|109513.8|109324.6|109299.6|109583.4|109558.4|109104|109070|15643
1686229200000|2023-06-08 13:00:00|109328.8|109303.8|109227.9|109202.9|109449.7|109424.7|109129.3|109104.3|19764
1686232800000|2023-06-08 14:00:00|109228.8|109203.8|108948.3|108923.3|109252.4|109219.7|108898.1|108873.1|18416
1686236400000|2023-06-08 15:00:00|108947.1|108922.1|109197.2|109172.2|109208.5|109172.5|108845.5|108795.5|16370
1686240000000|2023-06-08 16:00:00|109197.1|109172.1|109021.3|108971.3|109313.5|109263.5|108932.5|108882.5|14124
1686243600000|2023-06-08 17:00:00|109022.1|108972.1|108958|108908|109029.4|108979.4|108883.1|108833.1|15466
1686247200000|2023-06-08 18:00:00|108958.5|108908.5|109000.8|108950.8|109033|108987.1|108934.4|108884.4|11797
1686250800000|2023-06-08 19:00:00|109000.7|108950.7|108995.9|108945.9|109050.5|109015.5|108968.1|108920.6|7516
1686254400000|2023-06-08 20:00:00|108995.4|108945.4|109060.9|108860.9|109087|109004.6|108981.9|108846|5525
1686258000000|2023-06-08 21:00:00|109058.9|108858.9|109092.2|108892.2|109146.3|108946.3|109058.9|108858.9|740
1686261600000|2023-06-08 22:00:00|109092.7|108892.7|109108.3|108960.5|109171.4|108982.8|109080.6|108880.6|2223
1686265200000|2023-06-08 23:00:00|109108.5|108960.6|109051.7|109001.7|109112.1|109034.1|108974.6|108872.2|4535
1686268800000|2023-06-09 00:00:00|109057.1|109007.1|109066.3|109016.3|109095.6|109045.6|109036.8|108986.8|7130
1686272400000|2023-06-09 01:00:00|109065.4|109015.4|109074.2|109024.2|109083.4|109033.4|109018.1|108968.1|7412
1686276000000|2023-06-09 02:00:00|109074.1|109024.1|109165.5|109115.5|109172.4|109122.4|109071.2|109021.2|6877
1686279600000|2023-06-09 03:00:00|109165.8|109115.8|109139.2|109089.2|109168.4|109118.4|109101.3|109051.3|5120
1686283200000|2023-06-09 04:00:00|109139.4|109089.4|109190|109140|109196.3|109146.3|109130.8|109080.8|4249
1686286800000|2023-06-09 05:00:00|109189.8|109139.8|109316.7|109116.7|109318.7|109140.2|109054.8|109004.8|7302
1686290400000|2023-06-09 06:00:00|109325.2|109125.2|108235.2|108185.2|109416.7|109216.7|108173.3|108139.2|9441
1686294000000|2023-06-09 07:00:00|108235.6|108185.6|108270.4|108220.4|108440.3|108390.3|108183.1|108133.1|12055
1686297600000|2023-06-09 08:00:00|108270.3|108220.3|108450.7|108400.7|108532.8|108507.8|108252|108219.8|10768
1686301200000|2023-06-09 09:00:00|108449.7|108399.7|108048.6|107998.6|108469.5|108428.6|107918.4|107870|9765
1686304800000|2023-06-09 10:00:00|108048.4|107998.4|107977|107952|108116.6|108091.6|107825.3|107800.3|10408
1686308400000|2023-06-09 11:00:00|107976.8|107951.8|107693|107668|108049.5|108024.5|107566.3|107541.3|13229
1686312000000|2023-06-09 12:00:00|107691.8|107666.8|107990.3|107965.3|108039.6|108010.1|107591.3|107566.3|13847
1686315600000|2023-06-09 13:00:00|107989.9|107964.9|107859.8|107834.8|108145.1|108120.1|107792.6|107767.6|12555
1686319200000|2023-06-09 14:00:00|107859.3|107834.3|107506.5|107481.5|107868.7|107843.7|107388.3|107363.3|13375
1686322800000|2023-06-09 15:00:00|107506.2|107481.2|107628|107578|107682.4|107620.4|107406.8|107356.8|14221
1686326400000|2023-06-09 16:00:00|107614.8|107589.8|107516.9|107466.9|107640.1|107596.5|107488.4|107438.4|9570
1686330000000|2023-06-09 17:00:00|107516.8|107466.8|107577.2|107527.2|107623.4|107573.4|107515.9|107465.9|7157
1686333600000|2023-06-09 18:00:00|107576.6|107526.6|107627.6|107602.6|107683.7|107647.2|107485.2|107457.1|6906
1686337200000|2023-06-09 19:00:00|107630.3|107605.3|107695|107645|107740.7|107690.7|107630.3|107597.2|6357
1686340800000|2023-06-09 20:00:00|107695.8|107645.8|107681.8|107481.8|107720.2|107664.9|107575.4|107427.6|4432
1686513600000|2023-06-11 20:00:00|107718.9|107498.9|107680.9|107455.9|107718.9|107498.9|107680.9|107455.9|2
1686517200000|2023-06-11 21:00:00|107670.9|107465.9|107670.9|107465.9|107670.9|107465.9|107670.9|107465.9|1
1686520800000|2023-06-11 22:00:00|107771.5|107571.5|107692.3|107492.3|107794.6|107594.6|107634.3|107434.3|16893
1686524400000|2023-06-11 23:00:00|107678.3|107478.3|107585.3|107535.3|107731.9|107540.2|107528.2|107424.4|10115
1686528000000|2023-06-12 00:00:00|107588.8|107538.8|107594.5|107544.5|107705.5|107655.5|107576.7|107526.7|7322
1686531600000|2023-06-12 01:00:00|107596.1|107546.1|107788|107738|107789.9|107739.9|107576.8|107526.8|11439
1686535200000|2023-06-12 02:00:00|107790|107740|107769.1|107719.1|107819.2|107769.2|107735.5|107685.5|7540
1686538800000|2023-06-12 03:00:00|107768.4|107718.4|107747|107697|107797.1|107747.1|107738.8|107688.8|7034
1686542400000|2023-06-12 04:00:00|107746.9|107696.9|107710.8|107660.8|107773.7|107723.7|107697.1|107647.1|6687
1686546000000|2023-06-12 05:00:00|107710.7|107660.7|107615.4|107565.4|107767|107717|107578.3|107528.3|9746
1686549600000|2023-06-12 06:00:00|107616.3|107566.3|107350.5|107325.5|107642.4|107600.2|107298.8|107273.8|9660
1686553200000|2023-06-12 07:00:00|107350.6|107325.6|107546.4|107521.4|107751.3|107716.1|107303.6|107278.6|12703
1686556800000|2023-06-12 08:00:00|107546.7|107521.7|107544.6|107519.6|107650.5|107615.5|107464.6|107439.6|11755
1686560400000|2023-06-12 09:00:00|107544.1|107519.1|107568.2|107543.2|107708.3|107683.3|107402.7|107377.7|11239
1686564000000|2023-06-12 10:00:00|107568.3|107543.3|107854.6|107829.6|107975.9|107950.9|107559.8|107534.8|10953
1686567600000|2023-06-12 11:00:00|107855|107830|108110.2|108085.2|108130.1|108105.1|107667.9|107642.9|10802
1686571200000|2023-06-12 12:00:00|108106.4|108081.4|107833.1|107808.1|108129.9|108104.9|107782.6|107757.6|12656
1686574800000|2023-06-12 13:00:00|107833.2|107808.2|108128.2|108103.2|108284.9|108259.9|107828.2|107803.2|15615
1686578400000|2023-06-12 14:00:00|108128.6|108103.6|108313.4|108288.4|108320.4|108295.4|108042.8|108017.8|14649
1686582000000|2023-06-12 15:00:00|108312.1|108287.1|108151.8|108126.8|108316.3|108291.3|107914.3|107889.3|14584
1686585600000|2023-06-12 16:00:00|108151.9|108126.9|108154.1|108129.1|108205.6|108180.6|108109.6|108084.6|9163
1686589200000|2023-06-12 17:00:00|108153.7|108128.7|108039.8|107989.8|108170.8|108145.8|107975.5|107925.5|10121
1686592800000|2023-06-12 18:00:00|108040|107990|108040.4|107990.4|108096.3|108065.8|107979.9|107954.9|10468
1686596400000|2023-06-12 19:00:00|108038.9|107988.9|108024.8|107974.8|108038.9|107988.9|107943.8|107908.5|9887
1686600000000|2023-06-12 20:00:00|108024.5|107974.5|108035.4|107835.4|108109.9|108052.3|108015.5|107833.1|5317
1686603600000|2023-06-12 21:00:00|108067.7|107867.7|108214.3|108014.3|108222.5|108022.5|108036.7|107836.7|216
1686607200000|2023-06-12 22:00:00|108213.2|108013.2|108074.8|107947.6|108242.2|108087.8|108027.1|107917.4|5777
1686610800000|2023-06-12 23:00:00|108038.7|107988.7|108018|107968|108083.6|108008.4|107967.7|107917.7|5956
1686614400000|2023-06-13 00:00:00|108017.5|107967.5|108041.1|107991.1|108051.2|108001.2|107961.1|107911.1|6760
1686618000000|2023-06-13 01:00:00|108040.9|107990.9|107981|107931|108056.5|108006.5|107972.9|107922.9|8626
1686621600000|2023-06-13 02:00:00|107981.1|107931.1|107966.8|107916.8|108036|107986|107964.4|107914.4|8369
1686625200000|2023-06-13 03:00:00|107967.6|107917.6|107728.6|107678.6|107967.6|107917.6|107708.9|107658.9|6741
1686628800000|2023-06-13 04:00:00|107728.5|107678.5|107688.6|107638.6|107756.3|107706.3|107670.1|107620.1|7589
1686632400000|2023-06-13 05:00:00|107688.7|107638.7|107863.5|107813.5|107863.5|107813.5|107610.8|107567.1|14100
1686636000000|2023-06-13 06:00:00|107860.2|107810.2|107870.4|107820.4|108049.8|107967.1|107748.4|107698.4|13098
1686639600000|2023-06-13 07:00:00|107875.6|107825.6|107833.6|107808.6|107878.4|107849.6|107590.6|107565.6|16730
1686643200000|2023-06-13 08:00:00|107835.2|107810.2|107880.8|107855.8|108032.6|108007.6|107803.6|107763.6|13674
1686646800000|2023-06-13 09:00:00|107881.5|107856.5|108021.2|107996.2|108109.7|108084.7|107826.9|107801.9|13930
1686650400000|2023-06-13 10:00:00|108022.7|107997.7|107842.1|107817.1|108109.5|108084.5|107834.9|107805|12250
1686654000000|2023-06-13 11:00:00|107842|107817|107681.2|107656.2|107887.1|107862.1|107661.8|107636.8|12225
1686657600000|2023-06-13 12:00:00|107671.5|107646.5|106945.2|106895.2|107715.1|107690.1|106945.1|106811.1|17405
1686661200000|2023-06-13 13:00:00|106941.1|106891.1|106850.1|106800.1|107018.2|106968.2|106648.8|106598.8|17282
1686664800000|2023-06-13 14:00:00|106849|106799|106370.1|106320.1|107288|107238|106352.7|106302.7|17374
1686668400000|2023-06-13 15:00:00|106370.6|106320.6|106544.7|106494.7|106592.2|106542.2|106333.2|106283.2|13162
1686672000000|2023-06-13 16:00:00|106547.1|106497.1|106374.7|106324.7|106579.8|106529.8|106358.1|106308.1|7948
1686675600000|2023-06-13 17:00:00|106374.5|106324.5|106591.5|106541.5|106605|106555|106353.8|106303.8|9808
1686679200000|2023-06-13 18:00:00|106591.7|106541.7|106613.5|106588.5|106769.3|106744.3|106532.6|106482.6|10837
1686682800000|2023-06-13 19:00:00|106613.6|106588.6|106568.1|106518.1|106680.9|106642.4|106558.7|106508.7|6598
1686686400000|2023-06-13 20:00:00|106568.9|106518.9|106573.5|106373.5|106597.5|106535|106509.9|106373.5|5073
1686690000000|2023-06-13 21:00:00|106655.3|106455.3|106771.3|106571.3|106771.4|106571.4|106616.2|106416.2|108
1686693600000|2023-06-13 22:00:00|106771.5|106571.5|106579.5|106433.5|106776.3|106576.3|106524|106397.9|5884
1686697200000|2023-06-13 23:00:00|106579.4|106433.4|106541.7|106491.7|106645.3|106561.1|106510.9|106428.8|4744
1686700800000|2023-06-14 00:00:00|106540.8|106490.8|106567.3|106517.3|106577|106527|106495.1|106445.1|5453
1686704400000|2023-06-14 01:00:00|106567.7|106517.7|106505.7|106455.7|106649.3|106549.8|106454.4|106404.4|9018
1686708000000|2023-06-14 02:00:00|106504.8|106454.8|106532.8|106482.8|106602.8|106552.8|106469.3|106419.3|7372
1686711600000|2023-06-14 03:00:00|106533|106483|106509|106459|106538.9|106488.9|106486.2|106436.2|5501
1686715200000|2023-06-14 04:00:00|106508.7|106458.7|106514.4|106464.4|106552.5|106502.5|106489.9|106439.9|4926
1686718800000|2023-06-14 05:00:00|106514.7|106464.7|106629|106579|106653.1|106603.1|106464.2|106414.2|9886
1686722400000|2023-06-14 06:00:00|106627.9|106577.9|106614.6|106564.6|106769.3|106744.3|106521.1|106471.1|9186
1686726000000|2023-06-14 07:00:00|106614.8|106564.8|106499.3|106474.3|106669.9|106644.9|106443.8|106418.8|9862
1686729600000|2023-06-14 08:00:00|106500.8|106475.8|106471.7|106421.7|106648.2|106619.2|106321.8|106296.8|10136
1686733200000|2023-06-14 09:00:00|106471.9|106421.9|106219.5|106169.5|106510.9|106485.9|106186.8|106161.8|12197
1686736800000|2023-06-14 10:00:00|106218.4|106168.4|106051.9|106026.9|106237|106200.2|106041.3|106015.8|11275
1686740400000|2023-06-14 11:00:00|106051.3|106026.3|106133.9|106108.9|106175.9|106150.9|105721.8|105696.8|11998
1686744000000|2023-06-14 12:00:00|106135.1|106110.1|105608.6|105583.6|106211.7|106186.7|105543.9|105518.9|15279
1686747600000|2023-06-14 13:00:00|105609.8|105584.8|105507.5|105482.5|105642.1|105608.2|105350.5|105325.5|16999
1686751200000|2023-06-14 14:00:00|105507.2|105482.2|105308.2|105283.2|105581|105556|105245.2|105220.2|15782
1686754800000|2023-06-14 15:00:00|105309.6|105284.6|105553.9|105503.9|105645.5|105588.6|105304.8|105279.8|14866
1686758400000|2023-06-14 16:00:00|105553.3|105503.3|105659.3|105609.3|105669.6|105619.6|105509.5|105471.8|12482
1686762000000|2023-06-14 17:00:00|105663.7|105613.7|106175.5|105975.5|106253.2|106053.2|105663.7|105613.7|12348
1686765600000|2023-06-14 18:00:00|106239.5|106039.5|106243.5|106193.5|107509|107346.8|106082.9|105882.9|24285
1686769200000|2023-06-14 19:00:00|106243.1|106193.1|106498.3|106448.3|106689.5|106549.6|106185.6|106088.2|18880
1686772800000|2023-06-14 20:00:00|106497.1|106447.1|106600.7|106400.7|106620.2|106500.1|106435|106351.4|11334
1686776400000|2023-06-14 21:00:00|106492.5|106292.5|106492.5|106292.5|106492.5|106292.5|106492.5|106292.5|1
1686780000000|2023-06-14 22:00:00|106571.3|106371.3|106550.8|106387|106619.5|106419.5|106492|106292|2825
1686783600000|2023-06-14 23:00:00|106550.2|106385.1|106413.2|106363.2|106560.2|106465.2|106399.2|106345.2|6373
1686787200000|2023-06-15 00:00:00|106411.8|106361.8|106644.4|106594.4|106701.2|106659.2|106411.5|106361.5|8709
1686790800000|2023-06-15 01:00:00|106644.5|106594.5|107042.2|106992.2|107052.4|107002.4|106560.4|106510.4|13974
1686794400000|2023-06-15 02:00:00|107042.8|106992.8|106983.7|106933.7|107080.4|107030.4|106965|106915|10709
1686798000000|2023-06-15 03:00:00|106983.4|106933.4|106991.2|106941.2|107021.6|106971.6|106940.6|106874|7963
1686801600000|2023-06-15 04:00:00|106991.1|106941.1|107017.2|106967.2|107081.4|107031.4|106941.5|106840.4|10908
1686805200000|2023-06-15 05:00:00|107017.1|106967.1|106977.7|106850|107134.3|107084.3|106753|106662.5|17208
1686808800000|2023-06-15 06:00:00|106943|106893|107258.8|107233.8|107386.8|107361.8|106830.7|106738.4|12222
1686812400000|2023-06-15 07:00:00|107258.7|107233.7|106665.6|106640.6|107258.7|107233.7|106646.2|106603.8|12724
1686816000000|2023-06-15 08:00:00|106665.5|106640.5|106280.8|106230.8|106673.3|106648.3|106105.7|106071.1|11863
1686819600000|2023-06-15 09:00:00|106280.7|106230.7|105913.9|105863.9|106305.8|106280.8|105795.1|105745.1|12417
1686823200000|2023-06-15 10:00:00|105906.4|105856.4|106029.2|106004.2|106222.6|106181.5|105789.2|105739.2|10710
1686826800000|2023-06-15 11:00:00|106030|106005|106304|106279|106304.2|106279.2|105920.3|105875.9|10437
1686830400000|2023-06-15 12:00:00|106303.9|106278.9|105744.5|105694.5|106363.5|106317.2|105738.8|105688.8|19338
1686834000000|2023-06-15 13:00:00|105747.3|105697.3|105226.8|105201.8|105839.1|105753.5|105032.9|104929.9|18205
1686837600000|2023-06-15 14:00:00|105227.3|105202.3|105265.6|105240.6|105360.3|105317.3|104930.9|104897.1|16200
1686841200000|2023-06-15 15:00:00|105266.2|105241.2|105102.6|105052.6|105280.9|105248.9|104943.4|104893.4|13703
1686844800000|2023-06-15 16:00:00|105105|105055|104939.4|104889.4|105122.7|105072.7|104812|104762|15057
1686848400000|2023-06-15 17:00:00|104939.3|104889.3|104912.2|104862.2|105048.2|104998.2|104797|104747|13981
1686852000000|2023-06-15 18:00:00|104912.4|104862.4|104803|104778|104970.8|104922.5|104799.2|104774.2|10286
1686855600000|2023-06-15 19:00:00|104803.3|104778.3|104904|104854|104915.2|104870.6|104785.4|104758.8|10091
1686859200000|2023-06-15 20:00:00|104892|104867|105052.6|104852.6|105056.4|104943.5|104860.1|104804.9|5786
1686862800000|2023-06-15 21:00:00|105056|104856|105102.1|104902.1|105113.7|104913.7|105014.7|104814.7|563
1686866400000|2023-06-15 22:00:00|105102|104902|104997.8|104837.4|105145.2|104947.8|104976.8|104827.9|4757
1686870000000|2023-06-15 23:00:00|104997.4|104836.7|105020.2|104970.2|105053.1|105003.1|104952|104819.7|6577
1686873600000|2023-06-16 00:00:00|105022.7|104972.7|105152.6|105102.6|105163.1|105113.1|104989.6|104939.6|9317
1686877200000|2023-06-16 01:00:00|105152.2|105102.2|105064.2|105014.2|105152.2|105102.2|105018|104968|10621
1686880800000|2023-06-16 02:00:00|105063.9|105013.9|105320.3|105270.3|105381.7|105286.1|105049.2|104985.7|13227
1686884400000|2023-06-16 03:00:00|105319.9|105269.9|105251.4|105201.4|105339.4|105276.3|105061|104861|10865
1686888000000|2023-06-16 04:00:00|105251|105201|105234.3|105184.3|105277|105227|105190.3|105140.3|5861
1686891600000|2023-06-16 05:00:00|105234.8|105184.8|105192.3|105142.3|105254.9|105204.9|105133.1|105083.1|9604
1686895200000|2023-06-16 06:00:00|105192.5|105142.5|104999.4|104949.4|105192.5|105142.5|104695.1|104663.9|12221
1686898800000|2023-06-16 07:00:00|104993.2|104943.2|105079.4|105029.4|105128.1|105084|104848|104798|14713
1686902400000|2023-06-16 08:00:00|105079.9|105029.9|104974.6|104924.6|105134|105094.2|104869.3|104844.3|12193
1686906000000|2023-06-16 09:00:00|104974|104924|105075.5|105050.5|105253.6|105228.6|104931.6|104881.6|10270
1686909600000|2023-06-16 10:00:00|105075.7|105050.7|105198.4|105148.4|105308|105283|105061.5|105036.5|8938
1686913200000|2023-06-16 11:00:00|105185|105160|105023.8|104998.8|105272.6|105241.3|104996.6|104971.6|11167
1686916800000|2023-06-16 12:00:00|105025.2|105000.2|105251.7|105226.7|105294.7|105269.7|104950.9|104925.3|11246
1686920400000|2023-06-16 13:00:00|105251.8|105226.8|105517.6|105467.6|105594.5|105569.5|105247.4|105222.4|13602
1686924000000|2023-06-16 14:00:00|105512.4|105462.4|105671.2|105646.2|105843.2|105818.2|105345.1|105199.4|17448
1686927600000|2023-06-16 15:00:00|105671.4|105646.4|105750.4|105725.4|105848.8|105806.5|105500.9|105475.9|14801
1686931200000|2023-06-16 16:00:00|105751.2|105726.2|105860.6|105810.6|106127.3|106077.3|105722.2|105687.3|12571
1686934800000|2023-06-16 17:00:00|105860.3|105810.3|105547.3|105497.3|105864.9|105814.9|105536.8|105486.8|11837
1686938400000|2023-06-16 18:00:00|105548.2|105498.2|105488|105438|105614.8|105564.8|105439.9|105362.6|11428
1686942000000|2023-06-16 19:00:00|105482.9|105432.9|105655.6|105605.6|105662|105612|105472.6|105422.6|8773
1686945600000|2023-06-16 20:00:00|105655|105605|105599|105399|105767.3|105650.4|105343.3|105143.3|6304
1687118400000|2023-06-18 20:00:00|105773.2|105553.2|105819.3|105594.3|105819.3|105594.3|105677.7|105452.7|9
1687122000000|2023-06-18 21:00:00|105809.3|105604.3|105809.3|105604.3|105809.3|105604.3|105809.3|105604.3|1
1687125600000|2023-06-18 22:00:00|105704.2|105504.2|105766.3|105566.3|105768.8|105568.8|105700.3|105500.3|196
1687129200000|2023-06-18 23:00:00|105697.8|105497.8|105734.4|105534.4|105943.2|105743.2|105611.4|105411.4|4440
1687132800000|2023-06-19 00:00:00|105731.8|105531.8|105965.6|105915.6|106055.4|106005.4|105719.9|105519.9|12714
1687136400000|2023-06-19 01:00:00|105965.7|105915.7|105978.4|105928.4|106002.1|105952.1|105782.3|105732.3|14330
1687140000000|2023-06-19 02:00:00|105978.5|105928.5|105922.7|105872.7|105982.6|105932.6|105883.8|105833.8|7485
1687143600000|2023-06-19 03:00:00|105923.7|105873.7|106030|105980|106056.5|106006.5|105866.4|105816.4|9628
1687147200000|2023-06-19 04:00:00|106030.2|105980.2|105958.3|105908.3|106040.6|105990.6|105955.9|105905.9|8794
1687150800000|2023-06-19 05:00:00|105959.9|105909.9|105901.1|105851.1|106012.3|105962.3|105878.7|105828.7|13777
1687154400000|2023-06-19 06:00:00|105902.1|105852.1|105771.1|105746.1|105965.3|105932.5|105708.2|105683.2|10959
1687158000000|2023-06-19 07:00:00|105771.6|105746.6|105886.4|105861.4|106075.8|106050.8|105703.5|105678.5|11306
1687161600000|2023-06-19 08:00:00|105888.8|105863.8|106154.9|106129.9|106181.9|106156.9|105810.6|105785.6|11585
1687165200000|2023-06-19 09:00:00|106155|106130|106456.2|106431.2|106464.8|106439.8|106028.2|106003.2|10783
1687168800000|2023-06-19 10:00:00|106456.9|106431.9|106489.7|106464.7|106572.9|106541.4|106297.1|106272.1|10817
1687172400000|2023-06-19 11:00:00|106488.5|106463.5|106512.3|106487.3|106557.5|106516.2|106318.5|106291|9354
1687176000000|2023-06-19 12:00:00|106512.2|106487.2|106391.7|106366.7|106638|106613|106389.8|106364.8|10000
1687179600000|2023-06-19 13:00:00|106392.9|106367.9|106583.2|106533.2|106607.9|106582.9|106390.3|106365.3|11662
1687183200000|2023-06-19 14:00:00|106582.6|106532.6|106751.9|106726.9|106756.6|106731.6|106485.2|106460.2|11402
1687186800000|2023-06-19 15:00:00|106752.1|106727.1|106780.1|106730.1|106872|106824.9|106719.7|106669.7|11474
1687190400000|2023-06-19 16:00:00|106781.4|106731.4|106841.2|106791.2|106853.1|106803.1|106721.9|106671.9|11509
1687194000000|2023-06-19 17:00:00|106842.6|106792.6|106746.3|106696.3|106860.7|106810.7|106650.1|106526.3|4364
1687197600000|2023-06-19 18:00:00|106746.4|106696.4|106728.8|106678.8|106795.8|106741.3|106657.1|106557|4178
1687201200000|2023-06-19 19:00:00|106728.6|106678.6|106737.7|106687.7|106766|106705.8|106689.5|106588.8|3179
1687204800000|2023-06-19 20:00:00|106737.6|106687.6|106621.4|106421.4|106762|106690.8|106621.4|106421.4|3138
1687208400000|2023-06-19 21:00:00|106622|106422|106693.1|106493.1|106697.1|106497.1|106622|106422|251
1687212000000|2023-06-19 22:00:00|106831.2|106631.2|106967.6|106825.8|106986.9|106870.9|106773.9|106573.9|1563
1687215600000|2023-06-19 23:00:00|106967.3|106825.5|106919.5|106869.5|107024.1|106943.3|106673.2|106473.2|12015
1687219200000|2023-06-20 00:00:00|106919.1|106869.1|106964.9|106914.9|106986.1|106936.1|106844.9|106794.9|12640
1687222800000|2023-06-20 01:00:00|106964.8|106914.8|107252.9|107202.9|107271.7|107221.7|106879.6|106829.6|11989
1687226400000|2023-06-20 02:00:00|107252.8|107202.8|107107.4|107057.4|107331.1|107281.1|107091.1|107041.1|12105
1687230000000|2023-06-20 03:00:00|107107.6|107057.6|107150.4|107100.4|107156.7|107106.7|107096.4|107046.4|7308
1687233600000|2023-06-20 04:00:00|107150.2|107100.2|107209.1|107159.1|107216|107166|107141.9|107091.9|6325
1687237200000|2023-06-20 05:00:00|107208.4|107158.4|107178.1|107128.1|107320.2|107270.2|107177.8|107127.8|12831
1687240800000|2023-06-20 06:00:00|107178.3|107128.3|107126.5|107101.5|107215.6|107166.7|106903.2|106878.2|11529
1687244400000|2023-06-20 07:00:00|107129.6|107104.6|106683.6|106633.6|107185.9|107160.9|106528.5|106489.4|13360
1687248000000|2023-06-20 08:00:00|106685.2|106635.2|106633.8|106608.8|106970.7|106787.6|106380.8|106355.8|11350
1687251600000|2023-06-20 09:00:00|106633.4|106608.4|106875.7|106850.7|106932.5|106907.5|106592.9|106567.9|10742
1687255200000|2023-06-20 10:00:00|106876|106851|106802.5|106777.5|106899.2|106874.2|106639.8|106614.8|11857
1687258800000|2023-06-20 11:00:00|106801.2|106776.2|107025.7|107000.7|107109.5|107084.5|106744.7|106719.7|11035
1687262400000|2023-06-20 12:00:00|107025.8|107000.8|107391.7|107366.7|107411.9|107386.9|106996.7|106971.7|12630
1687266000000|2023-06-20 13:00:00|107388.7|107363.7|107483.9|107458.9|107652|107627|107352.2|107327.2|16240
1687269600000|2023-06-20 14:00:00|107482.8|107457.8|107891.4|107866.4|107988.1|107963.1|107482.7|107457.7|15828
1687273200000|2023-06-20 15:00:00|107891.3|107866.3|107794.6|107769.6|107891.3|107866.3|107690.7|107648.4|13956
1687276800000|2023-06-20 16:00:00|107791.7|107766.7|107498.9|107448.9|107883.1|107845.1|107488.2|107438.2|14848
1687280400000|2023-06-20 17:00:00|107498.2|107448.2|107459.5|107434.5|107582.9|107532.9|107454.2|107404.2|14260
1687284000000|2023-06-20 18:00:00|107459.3|107434.3|107357.5|107332.5|107523.2|107479.4|107345.8|107295.8|10468
1687287600000|2023-06-20 19:00:00|107358.7|107333.7|107307.6|107257.6|107448.7|107407.4|107279.1|107239.8|8015
1687291200000|2023-06-20 20:00:00|107307.5|107257.5|107268.6|107068.6|107372.2|107273.4|107257.5|107067.4|4301
1687294800000|2023-06-20 21:00:00|107267.3|107067.3|107415.9|107215.9|107418|107218|107173.8|106973.8|28
1687298400000|2023-06-20 22:00:00|107471.9|107271.9|107386.3|107225.4|107496.4|107296.4|107356.5|107181|3046
1687302000000|2023-06-20 23:00:00|107386.4|107225.5|107294.5|107244.5|107393.7|107273.2|107279.7|107195.3|3509
1687305600000|2023-06-21 00:00:00|107296.5|107246.5|107324.5|107274.5|107368|107318|107266.5|107216.5|8178
1687309200000|2023-06-21 01:00:00|107324.4|107274.4|107281.9|107231.9|107357.1|107307.1|107258.3|107208.3|9230
1687312800000|2023-06-21 02:00:00|107281.8|107231.8|107347.9|107297.9|107349.6|107299.6|107244.3|107194.3|8796
1687316400000|2023-06-21 03:00:00|107347.8|107297.8|107244|107194|107352|107302|107240.2|107190.2|6286
1687320000000|2023-06-21 04:00:00|107243.9|107193.9|107104.4|107054.4|107252.1|107202.1|107051.9|107014|6497
1687323600000|2023-06-21 05:00:00|107103.7|107053.7|107349.9|107208.3|107416|107301.2|107088.4|107038.4|13196
1687327200000|2023-06-21 06:00:00|107297.1|107247.1|107481.3|107456.3|107525|107475|107277.8|107161.9|14537
1687330800000|2023-06-21 07:00:00|107479.3|107454.3|107240|107215|107562.8|107515.3|107154.4|107111.5|13504
1687334400000|2023-06-21 08:00:00|107240.1|107215.1|107468.7|107418.7|107615.6|107522.3|107132.2|107107.2|14930
1687338000000|2023-06-21 09:00:00|107468.6|107418.6|107245|107220|107662.6|107637.6|107132.5|107107.5|11849
1687341600000|2023-06-21 10:00:00|107245.1|107220.1|107486.5|107461.5|107508.7|107483.7|107179|107154|11015
1687345200000|2023-06-21 11:00:00|107486.1|107461.1|107624.7|107599.7|107644.7|107619.7|107433.4|107408.4|12176
1687348800000|2023-06-21 12:00:00|107625.2|107600.2|107629.3|107604.3|107909.3|107884.3|107508.5|107483.5|14092
1687352400000|2023-06-21 13:00:00|107628.7|107603.7|107487.9|107437.9|107832.5|107807.5|107419.6|107381.5|16303
1687356000000|2023-06-21 14:00:00|107489.3|107439.3|106880.9|106855.9|107498.7|107464.4|106842.5|106817.5|16352
1687359600000|2023-06-21 15:00:00|106881|106856|106995.8|106970.8|107153.2|107117.1|106858.1|106833.1|16066
1687363200000|2023-06-21 16:00:00|106996.6|106971.6|106766.8|106716.8|107035.5|107003.4|106708.3|106677.9|11997
1687366800000|2023-06-21 17:00:00|106766.7|106716.7|106553.3|106528.3|106829.4|106779.4|106532.7|106490.6|9238
1687370400000|2023-06-21 18:00:00|106553.2|106528.2|106407.2|106382.2|106564.1|106539.1|106293.4|106257.5|13038
1687374000000|2023-06-21 19:00:00|106406.2|106381.2|106492.3|106442.3|106550.5|106500.5|106379.1|106329.1|11766
1687377600000|2023-06-21 20:00:00|106492.4|106442.4|106667.3|106467.3|106752.5|106552.5|106450.6|106408.3|5416
1687381200000|2023-06-21 21:00:00|106669.2|106469.2|106779.4|106579.4|106824.1|106624.1|106669.2|106469.2|58
1687384800000|2023-06-21 22:00:00|106782|106582|106474|106424|106796.4|106596.4|106468.6|106385|3175
1687388400000|2023-06-21 23:00:00|106472.7|106422.7|106487.3|106437.3|106510.9|106447.7|106441.2|106384.9|4185
1687392000000|2023-06-22 00:00:00|106484.8|106434.8|106469.4|106419.4|106525.9|106475.9|106456.6|106406.6|6838
1687395600000|2023-06-22 01:00:00|106469.5|106419.5|106402.4|106352.4|106536.2|106486.2|106396.9|106346.9|7775
1687399200000|2023-06-22 02:00:00|106402.6|106352.6|106552.7|106502.7|106574.1|106524.1|106402.4|106352.4|7044
1687402800000|2023-06-22 03:00:00|106552.6|106502.6|106469.5|106419.5|106594.3|106544.3|106462|106412|5593
1687406400000|2023-06-22 04:00:00|106471.3|106421.3|106655.2|106605.2|106663.5|106613.5|106430.3|106380.3|8742
1687410000000|2023-06-22 05:00:00|106655|106605|106584.8|106534.8|106673.5|106623.5|106534|106484|8743
1687413600000|2023-06-22 06:00:00|106583.1|106533.1|106601|106576|106645.2|106620.2|106389.6|106359.5|12936
1687417200000|2023-06-22 07:00:00|106601.4|106576.4|106445.8|106245.8|106711.8|106686.8|106137.9|106103|16088
1687420800000|2023-06-22 08:00:00|105950.6|105750.6|105399.4|105374.4|105950.6|105750.6|104854.7|104821.6|14729
1687424400000|2023-06-22 09:00:00|105400.4|105375.4|105129.6|105104.6|105490.1|105465.1|105073.9|105048.9|12799
1687428000000|2023-06-22 10:00:00|105130.2|105105.2|105283.7|105233.7|105383.5|105358.5|105094|105069|11224
1687431600000|2023-06-22 11:00:00|105283.2|105233.2|105531.9|105506.9|105595.4|105570.4|105227.4|105202.4|14189
1687435200000|2023-06-22 12:00:00|105532.5|105507.5|105728.4|105703.4|105801.4|105766.1|105437.1|105399.9|15052
1687438800000|2023-06-22 13:00:00|105728.8|105703.8|106058.1|105915.2|106238.3|106213.3|105728.1|105703.1|16860
1687442400000|2023-06-22 14:00:00|106058.4|105916.5|106157.9|106107.9|106303|106278|105992|105916.5|18560
1687446000000|2023-06-22 15:00:00|106158.1|106108.1|106368|106343|106650.1|106602.5|106057.9|106032.9|15240
1687449600000|2023-06-22 16:00:00|106367.1|106342.1|106386.8|106336.8|106488.9|106438.9|106305|106267|12429
1687453200000|2023-06-22 17:00:00|106383|106333|106409.9|106384.9|106557.4|106516.8|106371.9|106323.5|11034
1687456800000|2023-06-22 18:00:00|106409.8|106384.8|106385.1|106360.1|106482|106457|106343.7|106318.7|7918
1687460400000|2023-06-22 19:00:00|106383.1|106358.1|106510.4|106460.4|106534.8|106484.8|106349.9|106324.9|8055
1687464000000|2023-06-22 20:00:00|106503.7|106453.7|106621.4|106486.2|106627|106555.8|106487.2|106439.7|5981
1687467600000|2023-06-22 21:00:00|106704.1|106504.1|106579|106379|106710.9|106510.9|106503|106303|1731
1687471200000|2023-06-22 22:00:00|106578.7|106378.7|106605.9|106410|106612.7|106434.2|106567.4|106367.4|2191
1687474800000|2023-06-22 23:00:00|106605.8|106409.3|106573.7|106523.7|106605.8|106534.8|106524.1|106403.7|6719
1687478400000|2023-06-23 00:00:00|106574|106524|106580.5|106530.5|106606.6|106556.6|106546.2|106496.2|7122
1687482000000|2023-06-23 01:00:00|106580.4|106530.4|107058.8|107008.8|107094.9|107044.9|106560.8|106510.8|12734
1687485600000|2023-06-23 02:00:00|107062.7|107012.7|107286.8|107236.8|107358.8|107308.8|107039.9|106989.9|12893
1687489200000|2023-06-23 03:00:00|107286.9|107236.9|107422.7|107372.7|107506.2|107456.2|107265.7|107215.7|10345
1687492800000|2023-06-23 04:00:00|107422.6|107372.6|107520.1|107470.1|107596.2|107546.2|107409.9|107359.9|10439
1687496400000|2023-06-23 05:00:00|107519.9|107469.9|107470.1|107420.1|107545.4|107495.4|107340.9|107290.9|16872
1687500000000|2023-06-23 06:00:00|107469.5|107419.5|107673.9|107648.9|107719.5|107694.5|107424.5|107390.6|11950
1687503600000|2023-06-23 07:00:00|107675|107650|108523.7|108473.7|108624.1|108589.9|107576.7|107551.7|16566
1687507200000|2023-06-23 08:00:00|108518.9|108468.9|108643.2|108618.2|108722.6|108697.6|108433.5|108398.4|13892
1687510800000|2023-06-23 09:00:00|108643.3|108618.3|108521.9|108496.9|108783.3|108758.3|108451.9|108426.9|12177
1687514400000|2023-06-23 10:00:00|108521.6|108496.6|108458.6|108433.6|108604|108579|108334.5|108309.5|12664
1687518000000|2023-06-23 11:00:00|108458.3|108433.3|108902|108877|109078.6|109028.6|108354.8|108329.8|12030
1687521600000|2023-06-23 12:00:00|108902.1|108877.1|108669.1|108644.1|109147.8|109122.8|108641.2|108616.2|15468
1687525200000|2023-06-23 13:00:00|108668.4|108643.4|108576.2|108551.2|108710.6|108685.6|108391.6|108269.6|16930
1687528800000|2023-06-23 14:00:00|108576.4|108551.4|108684.2|108659.2|108750.8|108722.9|108355.9|108307.6|17831
1687532400000|2023-06-23 15:00:00|108683.9|108658.9|108697.8|108647.8|108876|108826|108644.1|108602.1|15056
1687536000000|2023-06-23 16:00:00|108698|108648|108625.8|108575.8|108808.1|108758.1|108562.9|108512.9|12662
1687539600000|2023-06-23 17:00:00|108625.7|108575.7|108255|108205|108627.2|108577.2|108216.3|108169|11597
1687543200000|2023-06-23 18:00:00|108255.6|108205.6|108335.3|108310.3|108355.9|108319.5|108255.6|108205.6|9235
1687546800000|2023-06-23 19:00:00|108336|108311|108340.2|108290.2|108388|108338|108286.7|108251.1|7280
1687550400000|2023-06-23 20:00:00|108340.7|108290.7|108345.5|108145.5|108385.1|108309.4|108247|108111.1|8092
1687723200000|2023-06-25 20:00:00|108365.2|108145.2|108365.2|108145.2|108365.2|108145.2|108365.2|108145.2|1
1687726800000|2023-06-25 21:00:00|108355.2|108155.2|108355.2|108155.2|108355.2|108155.2|108355.2|108155.2|1
1687734000000|2023-06-25 23:00:00|108252.8|108052.8|108160.2|108110.2|108455.2|108255.2|108078.4|107878.4|4185
1687737600000|2023-06-26 00:00:00|108160|108110|108179.7|108129.7|108247.5|108179.4|108079|108024|10492
1687741200000|2023-06-26 01:00:00|108179.6|108129.6|108143.8|108093.8|108303.6|108223.4|108085.2|108015|13783
1687744800000|2023-06-26 02:00:00|108143.7|108093.7|108173.1|108123.1|108191.5|108141.5|108066.6|108016.6|10711
1687748400000|2023-06-26 03:00:00|108173|108123|108140.3|108090.3|108181.8|108131.8|108106.2|108056.2|7643
1687752000000|2023-06-26 04:00:00|108140.4|108090.4|108177|108127|108205.8|108155.8|108117.8|108067.8|6204
1687755600000|2023-06-26 05:00:00|108176.8|108126.8|108080.1|108030.1|108331.8|108281.8|107993.8|107943.8|15722
1687759200000|2023-06-26 06:00:00|108090|108040|107953|107928|108256|108231|107908|107879|13534
1687762800000|2023-06-26 07:00:00|107952.7|107927.7|107807.4|107757.4|108010.8|107985.8|107673.7|107639.2|14694
1687766400000|2023-06-26 08:00:00|107812|107762|108179.2|108154.2|108240.8|108215.8|107807|107757|12179
1687770000000|2023-06-26 09:00:00|108180.4|108155.4|107811|107786|108184|108159|107808.1|107779|12959
1687773600000|2023-06-26 10:00:00|107811.1|107786.1|107536.1|107511.1|107871.2|107846.2|107486.3|107461.3|10407
1687777200000|2023-06-26 11:00:00|107536.3|107511.3|107174.9|107149.9|107629.3|107590.2|107125.1|107083.1|12218
1687780800000|2023-06-26 12:00:00|107175.3|107150.3|107556|107531|107556.1|107531.1|107175.3|107150.3|13176
1687784400000|2023-06-26 13:00:00|107555.6|107530.6|107306.5|107281.5|107690.5|107665.5|107280.7|107255.7|14742
1687788000000|2023-06-26 14:00:00|107306.2|107281.2|107071.2|107046.2|107499.6|107474.6|107034.5|107009.5|15072
1687791600000|2023-06-26 15:00:00|107071.3|107046.3|107151.4|107126.4|107237.2|107212.1|107038.4|107013.4|13688
1687795200000|2023-06-26 16:00:00|107151|107126|107244|107194|107376.5|107326.5|107141.2|107116.2|10171
1687798800000|2023-06-26 17:00:00|107233.6|107208.6|107221.6|107196.6|107275.7|107225.7|107154.6|107115.2|8043
1687802400000|2023-06-26 18:00:00|107221.7|107196.7|107213.4|107188.4|107329.3|107290.1|107207|107174.5|8601
1687806000000|2023-06-26 19:00:00|107213.5|107188.5|107336.9|107286.9|107459.3|107380.5|107213.5|107188.5|12384
1687809600000|2023-06-26 20:00:00|107335.9|107285.9|107381|107181|107447.2|107333.3|107289.5|107181|4757
1687813200000|2023-06-26 21:00:00|107379.8|107179.8|107301.7|107101.7|107419.9|107219.9|107301.3|107101.3|7
1687816800000|2023-06-26 22:00:00|107301|107101|107404.2|107234|107471|107335|107295.6|107095.6|2479
1687820400000|2023-06-26 23:00:00|107416.1|107232.2|107383.6|107333.6|107467.6|107392.5|107348.8|107199.6|8516
1687824000000|2023-06-27 00:00:00|107384.6|107334.6|107461.5|107411.5|107485.6|107435.6|107384.1|107334.1|7290
1687827600000|2023-06-27 01:00:00|107461.4|107411.4|107012.2|106962.2|107468.7|107418.7|106783.1|106733.1|12209
1687831200000|2023-06-27 02:00:00|107013.3|106963.3|106951.4|106901.4|107111.4|107061.4|106915.6|106865.6|15452
1687834800000|2023-06-27 03:00:00|106951.6|106901.6|106879.7|106829.7|106964.6|106914.6|106841.8|106791.8|8479
1687838400000|2023-06-27 04:00:00|106881.1|106831.1|106921.2|106871.2|106923.7|106873.7|106874.7|106824.7|6279
1687842000000|2023-06-27 05:00:00|106921.1|106871.1|106932|106882|106956.2|106906.2|106814.5|106764.5|14407
1687845600000|2023-06-27 06:00:00|106932.5|106882.5|106797.8|106772.8|106976.5|106926.5|106715.2|106665.2|15232
1687849200000|2023-06-27 07:00:00|106792.7|106767.7|106904.6|106879.6|106946.9|106914.1|106600|106575|13168
1687852800000|2023-06-27 08:00:00|106904.5|106879.5|107162.6|107137.6|107206.4|107181.4|106887.3|106854.6|13197
1687856400000|2023-06-27 09:00:00|107162.5|107137.5|107465.4|107440.4|107605|107555|107160.3|107135.3|13040
1687860000000|2023-06-27 10:00:00|107465.3|107440.3|107292|107267|107479.7|107454.7|107236.1|107211.1|12617
1687863600000|2023-06-27 11:00:00|107289.8|107264.8|107489.4|107464.4|107648.1|107610.1|107264.8|107239.8|12393
1687867200000|2023-06-27 12:00:00|107489.9|107464.9|107262.4|107237.4|107532.8|107485.9|107169.4|107144.4|16638
1687870800000|2023-06-27 13:00:00|107261.6|107236.6|107246.8|107196.8|107347.4|107322.4|106985.5|106960.5|16599
1687874400000|2023-06-27 14:00:00|107248.7|107198.7|107536.8|107511.8|107571.5|107546.5|107225.1|107175.1|18408
1687878000000|2023-06-27 15:00:00|107537.1|107512.1|107592|107567|107656.7|107628.4|107481.4|107456.4|15981
1687881600000|2023-06-27 16:00:00|107592.7|107567.7|107760.4|107710.4|107768.9|107728.7|107536.7|107511.7|9862
1687885200000|2023-06-27 17:00:00|107763.6|107713.6|107790.7|107765.7|107877.6|107828.8|107737.7|107687.7|10040
1687888800000|2023-06-27 18:00:00|107790.8|107765.8|107841.5|107791.5|107906.3|107870.6|107777.8|107743.5|8270
1687892400000|2023-06-27 19:00:00|107841.4|107791.4|107807.9|107757.9|107876.2|107848|107764.7|107714.7|7823
1687896000000|2023-06-27 20:00:00|107808.5|107758.5|107860.9|107685.4|107866.1|107783.2|107778|107685.4|5469
1687899600000|2023-06-27 21:00:00|107852.5|107652.5|107804.9|107604.9|107883.8|107683.8|107779.3|107579.3|1774
1687903200000|2023-06-27 22:00:00|107805|107605|107844.4|107678.3|107860.9|107695.9|107693.9|107570.4|5992
1687906800000|2023-06-27 23:00:00|107839.3|107678.5|107964.2|107914.2|107985.6|107935.6|107795|107664|8928
1687910400000|2023-06-28 00:00:00|107992.2|107942.2|108023.1|107973.1|108063.7|108013.7|107959.3|107909.3|10750
1687914000000|2023-06-28 01:00:00|108023|107973|108289|108239|108311.1|108261.1|107991.5|107941.5|14910
1687917600000|2023-06-28 02:00:00|108289.2|108239.2|108179.2|108129.2|108303.6|108253.6|107998.4|107948.4|12270
1687921200000|2023-06-28 03:00:00|108178.8|108128.8|108138.3|108088.3|108191.5|108141.5|108079.7|108029.7|8132
1687924800000|2023-06-28 04:00:00|108138.4|108088.4|108222.5|108172.5|108248.4|108198.4|108105.8|108055.8|7966
1687928400000|2023-06-28 05:00:00|108222.3|108172.3|108104.4|107904.4|108243.1|108193.1|108024|107904.4|12897
1687932000000|2023-06-28 06:00:00|108098.9|107898.9|108112.4|108062.4|108185.5|108154.5|107959.3|107873.8|13457
1687935600000|2023-06-28 07:00:00|108111.3|108061.3|107588.5|107563.5|108111.3|108086.3|107580.7|107555.7|12744
1687939200000|2023-06-28 08:00:00|107584.2|107559.2|107880.3|107855.3|107970.6|107945.6|107526.4|107501.4|12907
1687942800000|2023-06-28 09:00:00|107881.2|107856.2|107671.9|107646.9|108015.9|107965.9|107563.2|107538.2|10272
1687946400000|2023-06-28 10:00:00|107671.6|107646.6|107723.4|107673.4|107772.6|107747.6|107449|107424|7815
1687950000000|2023-06-28 11:00:00|107722.1|107672.1|108244.4|108219.4|108271.9|108246.9|107720.8|107670.8|8679
1687953600000|2023-06-28 12:00:00|108244|108219|108104.3|108079.3|108366.4|108341.4|108072|108047|11670
1687957200000|2023-06-28 13:00:00|108103.3|108078.3|108124.8|108099.8|108431.9|108406.9|108020.3|107945.8|13162
1687960800000|2023-06-28 14:00:00|108133.7|108083.7|108129|108104|108349.9|108324.1|108050.5|108025.5|13034
1687964400000|2023-06-28 15:00:00|108128.5|108103.5|107843|107818|108164.1|108139.1|107700.5|107658.1|11693
1687968000000|2023-06-28 16:00:00|107843.4|107818.4|107712.7|107687.7|107852.8|107827.8|107512.3|107487.3|9563
1687971600000|2023-06-28 17:00:00|107712.5|107687.5|107675.4|107650.4|107722.9|107697.9|107631.9|107601.3|7167
1687975200000|2023-06-28 18:00:00|107674.9|107649.9|107687.1|107662.1|107689.6|107664.6|107513.1|107485.9|5091
1687978800000|2023-06-28 19:00:00|107686.7|107661.7|107654.4|107629.4|107715.5|107684.1|107613.5|107579.2|4563
1687982400000|2023-06-28 20:00:00|107665.2|107615.2|107779.1|107579.1|107833.7|107730.6|107648|107576.8|3868
1687986000000|2023-06-28 21:00:00|107763.4|107563.4|107807.1|107607.1|107838.5|107638.5|107763.4|107563.4|959
1687989600000|2023-06-28 22:00:00|107808.9|107608.9|107693|107643|107850.5|107693.9|107693|107557.9|2610
1687993200000|2023-06-28 23:00:00|107693.6|107643.6|107681.3|107631.3|107725.1|107661.4|107614.2|107564.2|10226
1687996800000|2023-06-29 00:00:00|107681.8|107631.8|107780.4|107730.4|107851.8|107801.8|107668.2|107618.2|8987
1688000400000|2023-06-29 01:00:00|107780.2|107730.2|107681.2|107631.2|107785.2|107735.2|107553|107503|9398
1688004000000|2023-06-29 02:00:00|107681.3|107631.3|107894.6|107844.6|107899.8|107849.8|107680.3|107630.3|10200
1688007600000|2023-06-29 03:00:00|107894.5|107844.5|107956.2|107906.2|107977.2|107927.2|107888.6|107838.6|7383
1688011200000|2023-06-29 04:00:00|107957.4|107907.4|108000|107950|108046.6|107996.6|107928.8|107878.8|8385
1688014800000|2023-06-29 05:00:00|108000.2|107950.2|108001.1|107951.1|108088.3|108038.3|107912.4|107862.4|9994
1688018400000|2023-06-29 06:00:00|108000.8|107950.8|108104.5|108054.5|108188.3|108138.3|107846.4|107807.8|10096
1688022000000|2023-06-29 07:00:00|108104.8|108054.8|107994.3|107969.3|108112.8|108082.5|107751.3|107582.2|11140
1688025600000|2023-06-29 08:00:00|107996|107971|107918.8|107868.8|108057.7|108032.7|107814|107789|9168
1688029200000|2023-06-29 09:00:00|107924.1|107874.1|107737.1|107712.1|108016.8|107991.8|107731.1|107706.1|10716
1688032800000|2023-06-29 10:00:00|107737.9|107712.9|107491.5|107466.5|107798.7|107773.7|107466.8|107441.8|7493
1688036400000|2023-06-29 11:00:00|107491.8|107466.8|107498|107300.4|107549.2|107524.2|107395.5|107300.4|8025
1688040000000|2023-06-29 12:00:00|107465.4|107265.4|108244.4|108219.4|108350.3|108325.3|107405.8|107205.8|14098
1688043600000|2023-06-29 13:00:00|108243.9|108218.9|108250.2|108200.2|108390.3|108365.3|108046.3|108021.3|14010
1688047200000|2023-06-29 14:00:00|108248.9|108198.9|107768|107743|108248.9|108208.3|107687.9|107662.9|15920
1688050800000|2023-06-29 15:00:00|107766.7|107741.7|107963|107938|108075.3|108050.3|107703.7|107678.7|11021
1688054400000|2023-06-29 16:00:00|107964|107939|107989.5|107964.5|108021.9|107996.9|107907|107882|6052
1688058000000|2023-06-29 17:00:00|107990|107965|108037|108012|108056|108031|107929.9|107904.9|5567
1688061600000|2023-06-29 18:00:00|108036.1|108011.1|108032|108007|108084.9|108059.9|107987.1|107962.1|5110
1688065200000|2023-06-29 19:00:00|108032.2|108007.2|108007.9|107982.9|108058.4|108021.2|107987.5|107941.4|4742
1688068800000|2023-06-29 20:00:00|108007.6|107982.6|108123.7|107923.7|108147.3|108018.6|108002.7|107923.7|3768
1688072400000|2023-06-29 21:00:00|108119.2|107919.2|108096.2|107896.2|108123.6|107923.6|108096.2|107896.2|33
1688076000000|2023-06-29 22:00:00|108102.2|107902.2|108090.2|107964.3|108180|108041.4|108031.6|107877.7|2333
1688079600000|2023-06-29 23:00:00|108089.9|107963.9|108044.2|107994.2|108149.2|108064.6|108032|107941.8|10923
1688083200000|2023-06-30 00:00:00|108043.5|107993.5|108008.5|107958.5|108079.1|108029.1|108003.6|107953.6|9647
1688086800000|2023-06-30 01:00:00|108005.2|107955.2|108045.8|107995.8|108080.6|108030.6|107862.2|107812.2|11075
1688090400000|2023-06-30 02:00:00|108045.6|107995.6|107853.9|107803.9|108046.1|107996.1|107786|107736|8947
1688094000000|2023-06-30 03:00:00|107854.2|107804.2|107804.1|107754.1|107865|107815|107781.2|107731.2|7770
1688097600000|2023-06-30 04:00:00|107804.2|107754.2|107814.1|107764.1|107824.7|107774.7|107755.6|107705.6|7236
1688101200000|2023-06-30 05:00:00|107813.9|107763.9|107834.7|107784.7|107866.1|107816.1|107651.9|107601.9|10940
1688104800000|2023-06-30 06:00:00|107836.7|107786.7|107844.2|107819.2|107969.2|107934.2|107715.2|107690.2|12267
1688108400000|2023-06-30 07:00:00|107844.5|107819.5|107941.6|107741.6|108094.8|107894.8|107434.6|107409.6|15351
1688112000000|2023-06-30 08:00:00|107907.1|107778.8|107852.9|107652.9|108081.9|108056.9|107590.5|107540.5|12029
1688115600000|2023-06-30 09:00:00|107899.6|107699.6|107520.5|107495.5|108041.7|107841.7|107479|107454|10856
1688119200000|2023-06-30 10:00:00|107521.9|107496.9|107597.4|107572.4|107854.4|107829.4|107456.5|107431.5|10446
1688122800000|2023-06-30 11:00:00|107597|107572|107810.2|107785.2|107892.8|107867.8|107566.6|107541.6|8764
1688126400000|2023-06-30 12:00:00|107810|107785|107145.2|107120.2|107873|107831.1|107127.3|107102.3|14627
1688130000000|2023-06-30 13:00:00|107146|107121|107139.5|106939.5|107477.2|107452.2|107030.1|106939.5|15510
1688133600000|2023-06-30 14:00:00|107136.7|106936.7|107183.5|107158.5|107227.4|107202.4|106708.1|106683.1|14662
1688137200000|2023-06-30 15:00:00|107183.6|107158.6|107098.4|107073.4|107268.4|107243.4|107068.5|107043.5|9859
1688140800000|2023-06-30 16:00:00|107095.1|107070.1|107130|107080|107193.4|107168.1|107062.2|107037.2|7112
1688144400000|2023-06-30 17:00:00|107116.6|107091.6|107314.5|107289.5|107365.1|107340.1|107072.2|107035.4|10177
1688148000000|2023-06-30 18:00:00|107314|107289|107313.1|107288.1|107322|107297|107257.4|107232.4|5250
1688151600000|2023-06-30 19:00:00|107313|107288|107354|107304|107405.4|107355.4|107278.1|107231.9|6665
1688155200000|2023-06-30 20:00:00|107358.1|107308.1|107509|107309|107536.1|107443.6|107358.1|107276.4|5617
1685304000000|2023-05-28 20:00:00|110931.3|110706.3|110936.9|110711.9|111012.3|110806.1|110813.1|110650.5|150
1685307600000|2023-05-28 21:00:00|110936.4|110711.4|110896.7|110696.7|110994.8|110769.8|110859.5|110639.5|904
1685311200000|2023-05-28 22:00:00|110897|110697|110930.6|110730.6|110973.2|110785.4|110806.7|110606.7|4376
1685314800000|2023-05-28 23:00:00|110930.4|110730.4|110828.2|110778.2|110942.1|110778.6|110806.7|110685.4|3627
1685318400000|2023-05-29 00:00:00|110828.3|110778.3|110926.9|110876.9|110978.3|110908.2|110828.3|110738|5415
1685322000000|2023-05-29 01:00:00|110926.8|110876.8|110867.1|110817.1|110944.9|110894.9|110789.5|110718.5|7657
1685325600000|2023-05-29 02:00:00|110867.2|110817.2|110849.4|110799.4|110869.4|110819.4|110790.2|110740.2|6207
1685329200000|2023-05-29 03:00:00|110849.6|110799.6|110921.9|110871.9|110938.9|110888.9|110827.2|110777.2|4918
1685332800000|2023-05-29 04:00:00|110922|110872|110855.6|110805.6|110953|110903|110854.2|110804.2|4996
1685336400000|2023-05-29 05:00:00|110855.3|110805.3|110918.4|110868.4|110977.7|110927.7|110844.5|110794.5|9606
1685340000000|2023-05-29 06:00:00|110917.1|110867.1|110893.9|110843.9|110964.6|110914.6|110797.9|110749.5|10377
1685343600000|2023-05-29 07:00:00|110892.4|110842.4|111080.8|111030.8|111170.1|111120.1|110892.4|110842.4|10635
1685347200000|2023-05-29 08:00:00|111080.6|111030.6|111052.5|111002.5|111198.7|111148.7|111013.5|110963.5|10105
1685350800000|2023-05-29 09:00:00|111052.6|111002.6|111231.4|111181.4|111232.7|111182.7|111041|110991|8746
1685354400000|2023-05-29 10:00:00|111232.8|111182.8|111152|111102|111288|111238|111135.6|111092.4|7671
1685358000000|2023-05-29 11:00:00|111151.9|111101.9|111263.6|111213.6|111268.4|111218.4|111080.9|111030.9|8497
1685361600000|2023-05-29 12:00:00|111263.7|111213.7|111254.9|111204.9|111363.2|111313.2|111240.3|111190.3|9272
1685365200000|2023-05-29 13:00:00|111254.7|111204.7|111292.6|111242.6|111352.6|111302.6|111211.4|111161.4|8686
1685368800000|2023-05-29 14:00:00|111292.5|111242.5|111363.4|111313.4|111405.1|111355.1|111272.1|111222.1|8952
1685372400000|2023-05-29 15:00:00|111363.1|111313.1|111158.3|111108.3|111363.1|111313.1|111144.7|111094.7|8120
1685376000000|2023-05-29 16:00:00|111158.7|111108.7|111162|111112|111214.5|111164.5|111142|111092|6616
1685379600000|2023-05-29 17:00:00|111161.9|111111.9|111178.1|111128.1|111185.7|111135.7|111161.2|111111.2|2823
1685383200000|2023-05-29 18:00:00|111178|111128|111177.9|111127.9|111183.8|111133.8|111139.1|111089.1|2467
1685386800000|2023-05-29 19:00:00|111178|111128|111192.2|111142.2|111205.5|111155.5|111159.9|111109.9|2195
1685390400000|2023-05-29 20:00:00|111193.1|111143.1|111196.6|110996.6|111225.5|111144.6|111085.3|110939.3|2967
1685394000000|2023-05-29 21:00:00|111169.5|110969.5|111144.6|110944.6|111197.4|110997.4|110998.1|110798.1|823
1685397600000|2023-05-29 22:00:00|111080.2|110945.1|111060|111010|111197.8|111022.9|111047.7|110901.6|3595
1685401200000|2023-05-29 23:00:00|111060.1|111010.1|111196.2|111146.2|111196.5|111146.5|111028.4|110946.5|8003
1685404800000|2023-05-30 00:00:00|111195.4|111145.4|111079.6|111029.6|111220.4|111170.4|111045.3|110995.3|10100
1685408400000|2023-05-30 01:00:00|111080.7|111030.7|110860.4|110810.4|111080.7|111030.7|110823.3|110773.3|11695
1685412000000|2023-05-30 02:00:00|110860.3|110810.3|110987|110937|110994.3|110944.3|110838.5|110788.5|8459
1685415600000|2023-05-30 03:00:00|110986.3|110936.3|111299.4|111249.4|111365.5|111315.5|110975.8|110925.8|12296
1685419200000|2023-05-30 04:00:00|111299.3|111249.3|111229.5|111179.5|111340.1|111290.1|111225.6|111175.6|9756
1685422800000|2023-05-30 05:00:00|111229.6|111179.6|111579.8|111529.8|111658.6|111608.6|111227.9|111177.9|13819
1685426400000|2023-05-30 06:00:00|111579|111529|111539.7|111489.7|111595.8|111545.8|111284.4|111256.6|10884
1685430000000|2023-05-30 07:00:00|111543.7|111493.7|111413.1|111363.1|111667.8|111642.8|111356.4|111331.4|11978
1685433600000|2023-05-30 08:00:00|111414.7|111364.7|111366|111316|111415.3|111365.3|111193|111168|11698
1685437200000|2023-05-30 09:00:00|111365.9|111315.9|111000.2|110975.2|111440.9|111392.1|110952.4|110915.6|13948
1685440800000|2023-05-30 10:00:00|111000.3|110975.3|110908.8|110883.8|111004.2|110979.2|110731.4|110706.4|11183
1685444400000|2023-05-30 11:00:00|110905.7|110880.7|110526.9|110501.9|110933.8|110908.8|110485.3|110460.3|11005
1685448000000|2023-05-30 12:00:00|110527.4|110502.4|110964.3|110914.3|110970.4|110935.8|110459.9|110434.9|12323
1685451600000|2023-05-30 13:00:00|110964.6|110914.6|111809.9|111759.9|111809.9|111759.9|110952.2|110902.2|14953
1685455200000|2023-05-30 14:00:00|111815.7|111765.7|111854.7|111829.7|112774.9|112574.9|111657.3|111607.3|15122
1685458800000|2023-05-30 15:00:00|111855|111830|111997.9|111972.9|112088.7|112038.7|111778|111738.1|12196
1685462400000|2023-05-30 16:00:00|111997.8|111972.8|112038.3|111988.3|112066.9|112041.9|111937.7|111887.7|9160
1685466000000|2023-05-30 17:00:00|112038.9|111988.9|112189.5|112139.5|112239.8|112189.8|112034.9|111984.9|9980
1685469600000|2023-05-30 18:00:00|112189.4|112139.4|112024|111999|112211.8|112174.2|111975.5|111925.5|9744
1685473200000|2023-05-30 19:00:00|112024.2|111999.2|111868.5|111818.5|112054.5|112029.5|111867.3|111817.3|6379
1685476800000|2023-05-30 20:00:00|111868.8|111818.8|111885|111685|111963.9|111907|111821.6|111621.6|6815
1685480400000|2023-05-30 21:00:00|111883.2|111683.2|111926.8|111726.8|111948.5|111748.5|111878|111678|1155
1685484000000|2023-05-30 22:00:00|111927.3|111727.3|111918.2|111781.4|111948.8|111838.7|111860.2|111718.5|4770
1685487600000|2023-05-30 23:00:00|111918|111782.2|111858.2|111808.2|111928.1|111827.6|111813.3|111758.3|6611
1685491200000|2023-05-31 00:00:00|111859.6|111809.6|111828.5|111778.5|111980.7|111930.7|111809.6|111759.6|8412
1685494800000|2023-05-31 01:00:00|111828.4|111778.4|112247.8|112197.8|112288|112238|111828.4|111778.4|12424
1685498400000|2023-05-31 02:00:00|112248|112198|112394.2|112344.2|112444.3|112394.3|112218.5|112168.5|9830
1685502000000|2023-05-31 03:00:00|112395.2|112345.2|112547.4|112497.4|112553.6|112503.6|112384.3|112334.3|6625
1685505600000|2023-05-31 04:00:00|112547.5|112497.5|112418.3|112368.3|112569.9|112519.9|112401.1|112351.1|6768
1685509200000|2023-05-31 05:00:00|112418.2|112368.2|112228.4|112178.4|112619.7|112569.7|112207.9|112157.9|14068
1685512800000|2023-05-31 06:00:00|112228|112178|112380|112330|112485.3|112435.3|112220|112170|12393
1685516400000|2023-05-31 07:00:00|112379.2|112329.2|112533.4|112483.4|112667.5|112627.1|112300.7|112258.6|14452
1685520000000|2023-05-31 08:00:00|112532.8|112482.8|112776.5|112726.5|113066.5|112975.8|112469.6|112419.8|14224
1685523600000|2023-05-31 09:00:00|112767.9|112717.9|112594.9|112569.9|112767.9|112735.9|112549.6|112524.6|11757
1685527200000|2023-05-31 10:00:00|112595.9|112570.9|112573.5|112548.5|112721.2|112696.2|112513|112488|11095
1685530800000|2023-05-31 11:00:00|112573.4|112548.4|112411.3|112361.3|112647|112622|112290.2|112265.2|11288
1685534400000|2023-05-31 12:00:00|112415.3|112365.3|112162.9|112137.9|112433.8|112408.8|112108.8|112083.8|13071
1685538000000|2023-05-31 13:00:00|112163.5|112138.5|111450|111400|112183.8|112158.8|111255.1|111216.5|14823
1685541600000|2023-05-31 14:00:00|111450.7|111400.7|111425.1|111400.1|111749.9|111699.9|111306|111281|18193
1685545200000|2023-05-31 15:00:00|111425.5|111400.5|111718.3|111693.3|111727.2|111702.2|111413.5|111388.5|12599
1685548800000|2023-05-31 16:00:00|111717.9|111692.9|111859.4|111809.4|111976.9|111926.9|111690.2|111650.5|13714
1685552400000|2023-05-31 17:00:00|111859.9|111809.9|111315.4|111265.4|111871.2|111821.2|111013|110963|14796
1685556000000|2023-05-31 18:00:00|111316|111266|111263.7|111213.7|111320.8|111270.8|111128.9|111091.7|10610
1685559600000|2023-05-31 19:00:00|111263.4|111213.4|111064.5|111014.5|111295.3|111260|111034.1|110984.1|10141
1685563200000|2023-05-31 20:00:00|111064.1|111014.1|110988.5|110788.5|111066|111016|110780.1|110730.1|8165
1685566800000|2023-05-31 21:00:00|111061.7|110861.7|110926.1|110726.1|111061.7|110861.7|110889.7|110689.7|1470
1685570400000|2023-05-31 22:00:00|110926|110726|110837.7|110701.2|110932|110817.2|110791|110680.6|9878
1685574000000|2023-05-31 23:00:00|110838.7|110700.8|110695.6|110645.6|110849.8|110748.6|110641.2|110591.2|9971
1685577600000|2023-06-01 00:00:00|110692.7|110642.7|110771.7|110721.7|110778.9|110728.9|110648.1|110598.1|7544
1685581200000|2023-06-01 01:00:00|110771.8|110721.8|110554.5|110504.5|110802.9|110752.9|110540.2|110490.2|11547
1685584800000|2023-06-01 02:00:00|110554.7|110504.7|110541.9|110491.9|110652.5|110602.5|110518|110468|9578
1685588400000|2023-06-01 03:00:00|110541.7|110491.7|110589.6|110539.6|110607.5|110557.5|110510.7|110460.7|6116
1685592000000|2023-06-01 04:00:00|110589.7|110539.7|110710.1|110660.1|110711.4|110661.4|110557.2|110507.2|6603
1685595600000|2023-06-01 05:00:00|110710|110660|110918.2|110868.2|110933.4|110883.4|110672.3|110622.3|9607
1685599200000|2023-06-01 06:00:00|110917.1|110867.1|111278.4|111228.4|111278.4|111228.4|110896.8|110846.8|10969
1685602800000|2023-06-01 07:00:00|111277.7|111227.7|111700.9|111650.9|111796.6|111770.5|111162|111137|13354
1685606400000|2023-06-01 08:00:00|111700.5|111650.5|111722.9|111672.9|111868.7|111843.7|111619.2|111592.8|9790
1685610000000|2023-06-01 09:00:00|111720|111670|111346.5|111321.5|111847.9|111818.7|111342.8|111311.7|10822
1685613600000|2023-06-01 10:00:00|111346.4|111321.4|111557.3|111532.3|111560.7|111535.7|111192.2|111167.2|10761
1685617200000|2023-06-01 11:00:00|111557|111532|111777.5|111752.5|111793.3|111768.3|111415.3|111390.3|10428
1685620800000|2023-06-01 12:00:00|111778.2|111753.2|111631|111606|112080.7|112030.7|111616.2|111586.5|17604
1685624400000|2023-06-01 13:00:00|111631.8|111606.8|111539.7|111339.7|111777.4|111741|111335.9|111278|18134
1685628000000|2023-06-01 14:00:00|111515.3|111315.3|111142.4|111117.4|111535.6|111467.4|111047.4|111022.4|17077
1685631600000|2023-06-01 15:00:00|111141.7|111116.7|110703.7|110653.7|111236.5|111205|110558.8|110509|14164
1685635200000|2023-06-01 16:00:00|110703|110653|110551.1|110501.1|110727.8|110677.8|110501.8|110451.8|11544
1685638800000|2023-06-01 17:00:00|110550.6|110500.6|110528.8|110478.8|110661.4|110619.9|110504.7|110454.7|10819
1685642400000|2023-06-01 18:00:00|110528.6|110478.6|110617.4|110592.4|110635.6|110598.3|110485.2|110459.7|7000
1685646000000|2023-06-01 19:00:00|110616.9|110591.9|110558.2|110533.2|110689.2|110653.6|110554.6|110514.7|7170
1685649600000|2023-06-01 20:00:00|110557.7|110532.7|110633.4|110446.6|110635.2|110548.1|110542.6|110444.4|5729
1685653200000|2023-06-01 21:00:00|110558.7|110358.7|110506.8|110306.8|110558.7|110358.7|110506.8|110306.8|2
1685656800000|2023-06-01 22:00:00|110707.5|110507.5|110621|110424.8|110754.1|110554.1|110611.5|110422.7|3897
1685660400000|2023-06-01 23:00:00|110624.5|110424.5|110591|110541|110654.5|110563.5|110569.5|110422.8|5656
1685664000000|2023-06-02 00:00:00|110591.3|110541.3|110599.7|110549.7|110604.1|110554.1|110545.8|110495.8|7727
1685667600000|2023-06-02 01:00:00|110599.8|110549.8|110599.8|110549.8|110699.3|110649.3|110513.8|110463.8|8326
1685671200000|2023-06-02 02:00:00|110599.6|110549.6|110465.5|110415.5|110618.8|110568.8|110464.9|110414.9|8009
1685674800000|2023-06-02 03:00:00|110465.4|110415.4|110277|110227|110465.8|110415.8|110257.7|110207.7|6046
1685678400000|2023-06-02 04:00:00|110276.8|110226.8|110404.5|110354.5|110416.9|110366.9|110255.8|110205.8|5728
1685682000000|2023-06-02 05:00:00|110404.4|110354.4|110331.3|110281.3|110416.5|110366.5|110310.1|110260.1|8135
1685685600000|2023-06-02 06:00:00|110331.2|110281.2|110417.5|110367.5|110527.9|110477.9|110136.9|110086.9|12727
1685689200000|2023-06-02 07:00:00|110417.4|110367.4|110160.1|110110.1|110466.6|110416.6|110078.7|110053.7|13754
1685692800000|2023-06-02 08:00:00|110159.4|110109.4|109766.8|109741.8|110194.4|110144.4|109661.5|109636.5|12306
1685696400000|2023-06-02 09:00:00|109767|109742|109749.4|109724.4|109925|109900|109586.8|109561.8|13883
1685700000000|2023-06-02 10:00:00|109749|109724|109676.7|109651.7|109813.6|109788.6|109586.9|109561.9|11637
1685703600000|2023-06-02 11:00:00|109675.8|109650.8|110067.2|110042.2|110150.6|110125.6|109675.3|109650.3|13118
1685707200000|2023-06-02 12:00:00|110065.9|110040.9|110362.6|110337.6|110544.4|110519.4|109890|109840.6|17488
1685710800000|2023-06-02 13:00:00|110362|110337|110191.3|110166.3|110447.5|110402.2|109842.5|109799.2|16207
1685714400000|2023-06-02 14:00:00|110186.1|110161.1|110208.2|110183.2|110363.3|110327.2|109977.4|109952.4|16229
1685718000000|2023-06-02 15:00:00|110201.3|110176.3|110307|110282|110423.1|110398.1|110072.2|110047.2|11336
1685721600000|2023-06-02 16:00:00|110307.4|110282.4|110284.1|110234.1|110406.4|110356.4|110236.4|110202.2|9768
1685725200000|2023-06-02 17:00:00|110285.2|110235.2|110265.2|110215.2|110328.3|110290.5|110235.4|110185.4|8071
1685728800000|2023-06-02 18:00:00|110265.6|110215.6|110300.6|110250.6|110460.8|110410.8|110251.8|110203.2|10498
1685732400000|2023-06-02 19:00:00|110301|110251|110274.8|110224.8|110309.1|110259.1|110233.2|110189.7|6367
1685736000000|2023-06-02 20:00:00|110271.9|110221.9|110319.6|110140|110356.8|110233|110248.8|110120.1|5201
1685908800000|2023-06-04 20:00:00|110293.1|110130.9|110319.6|110094.6|110410.6|110185.6|110293.1|110070.4|145
1685912400000|2023-06-04 21:00:00|110332.7|110107.7|110392.7|110192.7|110472.5|110261.4|110325.4|110100.4|556
1685916000000|2023-06-04 22:00:00|110397.1|110197.1|110004.8|109836.3|110438.7|110238.7|109869.6|109669.6|5047
1685919600000|2023-06-04 23:00:00|110004.2|109836.4|110054.4|110004.4|110126.7|110032|109997.8|109826.2|6144
1685923200000|2023-06-05 00:00:00|110054.8|110004.8|110212.5|110162.5|110277.2|110227.2|110053|110003|7482
1685926800000|2023-06-05 01:00:00|110211.1|110161.1|110164.2|110114.2|110317.8|110267.8|110056.8|109959.5|10900
1685930400000|2023-06-05 02:00:00|110165.3|110115.3|110222.9|110172.9|110227.1|110177.1|110138.6|110088.6|8000
1685934000000|2023-06-05 03:00:00|110222.7|110172.7|110133.3|110083.3|110226.7|110176.7|110131|110081|6358
1685937600000|2023-06-05 04:00:00|110134.7|110084.7|110189.2|110139.2|110223.1|110173.1|110125.9|110075.9|6474
1685941200000|2023-06-05 05:00:00|110190.4|110140.4|110234.3|110184.3|110338.6|110288.6|110190.4|110140.4|10422
1685944800000|2023-06-05 06:00:00|110234.8|110184.8|110452.2|110402.2|110478.5|110439.5|110156.6|110118.3|10020
1685948400000|2023-06-05 07:00:00|110452|110402|110480.7|110430.7|110602.8|110561.5|110315.4|110265.4|15248
1685952000000|2023-06-05 08:00:00|110481.2|110431.2|110369.8|110344.8|110526|110496.7|110288.1|110263.1|11744
1685955600000|2023-06-05 09:00:00|110368.4|110343.4|110826.7|110801.7|110865.7|110840.7|110361.4|110336.4|10788
1685959200000|2023-06-05 10:00:00|110827.4|110802.4|110764.9|110739.9|110910.6|110885.6|110742.2|110717.2|8851
1685962800000|2023-06-05 11:00:00|110765|110740|110706.4|110681.4|110785.9|110760.9|110633|110608|10235
1685966400000|2023-06-05 12:00:00|110706.9|110681.9|110878.7|110853.7|111020.9|110995.9|110598.6|110573.6|14192
1685970000000|2023-06-05 13:00:00|110878.4|110853.4|110932.6|110732.6|110932.6|110853.4|110413.7|110388.7|14558
1685973600000|2023-06-05 14:00:00|110892.4|110692.4|110504.9|110479.9|110892.4|110692.4|110265.1|110216.6|19834
1685977200000|2023-06-05 15:00:00|110505.6|110480.6|110281.6|110256.6|110551.3|110514.7|110281.1|110256.1|13559
1685980800000|2023-06-05 16:00:00|110281.4|110256.4|110288.1|110263.1|110354.1|110329.1|110231.3|110206.3|7433
1685984400000|2023-06-05 17:00:00|110287|110262|110322.9|110297.9|110379.8|110339.5|110265.4|110233.5|8723
1685988000000|2023-06-05 18:00:00|110323|110298|110375.7|110350.7|110458.5|110413|110284|110259|8559
1685991600000|2023-06-05 19:00:00|110377.8|110352.8|110349.9|110299.9|110413|110388|110291.8|110266.8|5160
1685995200000|2023-06-05 20:00:00|110346.3|110296.3|110438.9|110238.9|110472.6|110388.7|110329.1|110213.9|5416
1685998800000|2023-06-05 21:00:00|110441.7|110241.7|110473.3|110273.3|110545.5|110345.5|110415.1|110215.1|330
1686002400000|2023-06-05 22:00:00|110469.7|110269.7|110457.3|110280.2|110522|110322|110430|110252.2|2360
1686006000000|2023-06-05 23:00:00|110457.7|110280.6|110413.4|110363.4|110521.4|110391.7|110401.5|110264.5|3347
1686009600000|2023-06-06 00:00:00|110413.2|110363.2|110349.2|110299.2|110416.3|110366.3|110339.5|110289.5|3922
1686013200000|2023-06-06 01:00:00|110348|110298|110402.7|110352.7|110462.8|110371.1|110329.3|110225.7|6397
1686016800000|2023-06-06 02:00:00|110402.5|110352.5|110237.5|110187.5|110406.5|110356.5|110152.7|110102.7|8381
1686020400000|2023-06-06 03:00:00|110237.6|110187.6|110293.4|110243.4|110354.4|110270.1|110223.6|110173.6|4669
1686024000000|2023-06-06 04:00:00|110293.2|110243.2|110023.2|109973.2|110312.1|110248.7|110000.7|109950.7|6911
1686027600000|2023-06-06 05:00:00|110022.9|109972.9|110249|110056.7|110249.3|110156.9|109937|109887|9459
1686031200000|2023-06-06 06:00:00|110217.6|110088.4|110290.7|110240.7|110313.4|110274.3|109971.3|109934.3|10528
1686034800000|2023-06-06 07:00:00|110289.7|110239.7|110516.4|110466.4|110663.5|110638.5|110167.1|110117.1|13711
1686038400000|2023-06-06 08:00:00|110514.5|110464.5|110578.1|110528.1|110636.2|110611.2|110411.1|110343.2|14121
1686042000000|2023-06-06 09:00:00|110579.9|110529.9|110772.9|110747.9|110881.8|110855.2|110533.5|110462.4|12913
1686045600000|2023-06-06 10:00:00|110772.8|110747.8|110829.7|110804.7|110947.6|110920.8|110710.4|110685.4|12634
1686049200000|2023-06-06 11:00:00|110830.2|110805.2|111211.5|111186.5|111286.1|111261.1|110796|110771|13211
1686052800000|2023-06-06 12:00:00|111212.1|111187.1|111425.6|111400.6|111615.9|111565.9|111079.9|111054.9|12563
1686056400000|2023-06-06 13:00:00|111426.9|111401.9|111256.1|111231.1|111477|111452|111216|111188.4|15716
1686060000000|2023-06-06 14:00:00|111256.5|111231.5|110868.2|110843.2|111280|111255|110844.3|110819.3|14762
1686063600000|2023-06-06 15:00:00|110868.8|110843.8|110801.6|110776.6|110985.5|110952.8|110757.5|110730.5|11859
1686067200000|2023-06-06 16:00:00|110801.5|110776.5|110880.7|110830.7|110892.5|110842.9|110756.6|110713.7|9646
1686070800000|2023-06-06 17:00:00|110882.2|110832.2|111018.7|110968.7|111070.3|111020.3|110877.5|110827.5|11922
1686074400000|2023-06-06 18:00:00|111018.9|110968.9|110964.1|110939.1|111024.7|110994.9|110909.8|110859.8|8154
1686078000000|2023-06-06 19:00:00|110964.6|110939.6|110981.4|110931.4|111011.5|110961.5|110903.9|110853.9|7083
1686081600000|2023-06-06 20:00:00|110977.5|110927.5|111048.7|110848.7|111068.6|110994.7|110948.6|110838.1|5746
1686085200000|2023-06-06 21:00:00|111041.5|110841.5|110943|110743|111041.5|110841.5|110929.3|110729.3|761
1686088800000|2023-06-06 22:00:00|110942.1|110742.1|110999.6|110861.3|111025.5|110930.1|110942.1|110742.1|2230
1686092400000|2023-06-06 23:00:00|111002.8|110857.4|110956.4|110906.4|111022.3|110932|110915.9|110820|3916
1686096000000|2023-06-07 00:00:00|110957.9|110907.9|110973.2|110923.2|110997.6|110947.6|110931.9|110889.4|6438
1686099600000|2023-06-07 01:00:00|110973.1|110923.1|110981.8|110931.8|111041.9|110991.9|110960.7|110910.7|11041
1686103200000|2023-06-07 02:00:00|110982|110932|111017.4|110967.4|111322.9|111243.6|110966.5|110916.5|11155
1686106800000|2023-06-07 03:00:00|111017.6|110967.6|111002.4|110952.4|111150.3|111070.2|111002.2|110952.2|6683
1686110400000|2023-06-07 04:00:00|111001.2|110951.2|110993.8|110943.8|111012.9|110962.9|110951.9|110901.9|5935
1686114000000|2023-06-07 05:00:00|110993.7|110943.7|111091.1|111041.1|111145.6|111095.6|110989.8|110939.8|9843
1686117600000|2023-06-07 06:00:00|111090.1|111040.1|111204.2|111179.2|111374.2|111338.6|111070.2|111020.2|12021
1686121200000|2023-06-07 07:00:00|111202|111177|110996.2|110946.2|111265.5|111228.2|110965.6|110915.6|15765
1686124800000|2023-06-07 08:00:00|110996|110946|110410.2|110385.2|111038.7|110988.7|110397|110372|15219
1686128400000|2023-06-07 09:00:00|110408.5|110383.5|110464.9|110439.9|110494.6|110464.3|110333.3|110308.3|12786
1686132000000|2023-06-07 10:00:00|110464.8|110439.8|110202.6|110177.6|110468.4|110443.4|110170.1|110145.1|13866
1686135600000|2023-06-07 11:00:00|110202.7|110177.7|110112.8|110087.8|110238.1|110203.4|110005.6|109973.8|12408
1686139200000|2023-06-07 12:00:00|110114.8|110089.8|110236.4|110211.4|110326.8|110281.2|109990.2|109965.2|14409
1686142800000|2023-06-07 13:00:00|110235.7|110210.7|109928|109903|110329.1|110292.2|109915.2|109875.3|16936
1686146400000|2023-06-07 14:00:00|109925.9|109900.9|110321|110296|110410.2|110385.2|109853.2|109803.2|20933
1686150000000|2023-06-07 15:00:00|110320.3|110295.3|110404.2|110379.2|110471.3|110446.3|110228.1|110203.1|14115
1686153600000|2023-06-07 16:00:00|110404.5|110379.5|110542.2|110517.2|110604.5|110569.1|110343.7|110318.7|12123
1686157200000|2023-06-07 17:00:00|110542.8|110517.8|110520.1|110470.1|110648.8|110614.6|110485.5|110435.5|11538
1686160800000|2023-06-07 18:00:00|110520|110470|110444|110419|110533.7|110483.7|110349.3|110322.2|9498
1686164400000|2023-06-07 19:00:00|110441|110416|110556|110531|110556.1|110531.1|110386.1|110336.1|7190
1686168000000|2023-06-07 20:00:00|110556.1|110531.1|110493.3|110293.3|110568.8|110531.1|110464.7|110274.8|4513
1686171600000|2023-06-07 21:00:00|110510.5|110310.5|110518.9|110318.9|110595.8|110395.8|110472.2|110272.2|479
1686175200000|2023-06-07 22:00:00|110517.8|110317.8|110590.7|110390.7|110611.4|110412.1|110476.6|110276.6|20406
1686178800000|2023-06-07 23:00:00|110587.1|110387.1|110493|110443|110610.9|110530.6|110407.2|110331.5|6717
1686182400000|2023-06-08 00:00:00|110494.3|110444.3|110349.8|110299.8|110536.8|110486.8|110348.6|110298.6|6823
1686186000000|2023-06-08 01:00:00|110349.5|110299.5|110390.2|110340.2|110421.5|110371.5|110317.8|110267.8|8185
1686189600000|2023-06-08 02:00:00|110389.7|110339.7|110390.4|110340.4|110397.2|110347.2|110325.5|110275.5|6639
1686193200000|2023-06-08 03:00:00|110390|110340|110385.8|110335.8|110399.2|110349.2|110350.7|110300.7|4699
1686196800000|2023-06-08 04:00:00|110385.9|110335.9|110403.4|110353.4|110486.8|110436.8|110371.7|110321.7|5278
1686200400000|2023-06-08 05:00:00|110403.5|110353.5|110227.4|110177.4|110412.1|110362.1|110172|110122|8335
1686204000000|2023-06-08 06:00:00|110227.5|110177.5|110085.1|110060.1|110376.3|110328.9|110001.5|109951.5|9538
1686207600000|2023-06-08 07:00:00|110084.8|110059.8|109946.5|109921.5|110109.9|110084.9|109797.3|109772.3|11907
1686211200000|2023-06-08 08:00:00|109946.6|109921.6|109885.2|109835.2|110094.3|110069.3|109798.6|109758.7|13774
1686214800000|2023-06-08 09:00:00|109885.4|109835.4|109740.1|109715.1|109960.4|109935.4|109739.1|109714.1|10681
1686218400000|2023-06-08 10:00:00|109740.6|109715.6|109708.3|109683.3|109829|109804|109662.3|109637.3|8627
1686222000000|2023-06-08 11:00:00|109709.1|109684.1|109540.6|109515.6|109763.6|109738.6|109505.7|109480.7|10410
1686225600000|2023-06-08 12:00:00|109538.8|109513.8|109324.6|109299.6|109583.4|109558.4|109104|109070|15643
1686229200000|2023-06-08 13:00:00|109328.8|109303.8|109227.9|109202.9|109449.7|109424.7|109129.3|109104.3|19764
1686232800000|2023-06-08 14:00:00|109228.8|109203.8|108948.3|108923.3|109252.4|109219.7|108898.1|108873.1|18416
1686236400000|2023-06-08 15:00:00|108947.1|108922.1|109197.2|109172.2|109208.5|109172.5|108845.5|108795.5|16370
1686240000000|2023-06-08 16:00:00|109197.1|109172.1|109021.3|108971.3|109313.5|109263.5|108932.5|108882.5|14124
1686243600000|2023-06-08 17:00:00|109022.1|108972.1|108958|108908|109029.4|108979.4|108883.1|108833.1|15466
1686247200000|2023-06-08 18:00:00|108958.5|108908.5|109000.8|108950.8|109033|108987.1|108934.4|108884.4|11797
1686250800000|2023-06-08 19:00:00|109000.7|108950.7|108995.9|108945.9|109050.5|109015.5|108968.1|108920.6|7516
1686254400000|2023-06-08 20:00:00|108995.4|108945.4|109060.9|108860.9|109087|109004.6|108981.9|108846|5525
1686258000000|2023-06-08 21:00:00|109058.9|108858.9|109092.2|108892.2|109146.3|108946.3|109058.9|108858.9|740
1686261600000|2023-06-08 22:00:00|109092.7|108892.7|109108.3|108960.5|109171.4|108982.8|109080.6|108880.6|2223
1686265200000|2023-06-08 23:00:00|109108.5|108960.6|109051.7|109001.7|109112.1|109034.1|108974.6|108872.2|4535
1686268800000|2023-06-09 00:00:00|109057.1|109007.1|109066.3|109016.3|109095.6|109045.6|109036.8|108986.8|7130
1686272400000|2023-06-09 01:00:00|109065.4|109015.4|109074.2|109024.2|109083.4|109033.4|109018.1|108968.1|7412
1686276000000|2023-06-09 02:00:00|109074.1|109024.1|109165.5|109115.5|109172.4|109122.4|109071.2|109021.2|6877
1686279600000|2023-06-09 03:00:00|109165.8|109115.8|109139.2|109089.2|109168.4|109118.4|109101.3|109051.3|5120
1686283200000|2023-06-09 04:00:00|109139.4|109089.4|109190|109140|109196.3|109146.3|109130.8|109080.8|4249
1686286800000|2023-06-09 05:00:00|109189.8|109139.8|109316.7|109116.7|109318.7|109140.2|109054.8|109004.8|7302
1686290400000|2023-06-09 06:00:00|109325.2|109125.2|108235.2|108185.2|109416.7|109216.7|108173.3|108139.2|9441
1686294000000|2023-06-09 07:00:00|108235.6|108185.6|108270.4|108220.4|108440.3|108390.3|108183.1|108133.1|12055
1686297600000|2023-06-09 08:00:00|108270.3|108220.3|108450.7|108400.7|108532.8|108507.8|108252|108219.8|10768
1686301200000|2023-06-09 09:00:00|108449.7|108399.7|108048.6|107998.6|108469.5|108428.6|107918.4|107870|9765
1686304800000|2023-06-09 10:00:00|108048.4|107998.4|107977|107952|108116.6|108091.6|107825.3|107800.3|10408
1686308400000|2023-06-09 11:00:00|107976.8|107951.8|107693|107668|108049.5|108024.5|107566.3|107541.3|13229
1686312000000|2023-06-09 12:00:00|107691.8|107666.8|107990.3|107965.3|108039.6|108010.1|107591.3|107566.3|13847
1686315600000|2023-06-09 13:00:00|107989.9|107964.9|107859.8|107834.8|108145.1|108120.1|107792.6|107767.6|12555
1686319200000|2023-06-09 14:00:00|107859.3|107834.3|107506.5|107481.5|107868.7|107843.7|107388.3|107363.3|13375
1686322800000|2023-06-09 15:00:00|107506.2|107481.2|107628|107578|107682.4|107620.4|107406.8|107356.8|14221
1686326400000|2023-06-09 16:00:00|107614.8|107589.8|107516.9|107466.9|107640.1|107596.5|107488.4|107438.4|9570
1686330000000|2023-06-09 17:00:00|107516.8|107466.8|107577.2|107527.2|107623.4|107573.4|107515.9|107465.9|7157
1686333600000|2023-06-09 18:00:00|107576.6|107526.6|107627.6|107602.6|107683.7|107647.2|107485.2|107457.1|6906
1686337200000|2023-06-09 19:00:00|107630.3|107605.3|107695|107645|107740.7|107690.7|107630.3|107597.2|6357
1686340800000|2023-06-09 20:00:00|107695.8|107645.8|107681.8|107481.8|107720.2|107664.9|107575.4|107427.6|4432
1686513600000|2023-06-11 20:00:00|107718.9|107498.9|107680.9|107455.9|107718.9|107498.9|107680.9|107455.9|2
1686517200000|2023-06-11 21:00:00|107670.9|107465.9|107670.9|107465.9|107670.9|107465.9|107670.9|107465.9|1
1686520800000|2023-06-11 22:00:00|107771.5|107571.5|107692.3|107492.3|107794.6|107594.6|107634.3|107434.3|16893
1686524400000|2023-06-11 23:00:00|107678.3|107478.3|107585.3|107535.3|107731.9|107540.2|107528.2|107424.4|10115
1686528000000|2023-06-12 00:00:00|107588.8|107538.8|107594.5|107544.5|107705.5|107655.5|107576.7|107526.7|7322
1686531600000|2023-06-12 01:00:00|107596.1|107546.1|107788|107738|107789.9|107739.9|107576.8|107526.8|11439
1686535200000|2023-06-12 02:00:00|107790|107740|107769.1|107719.1|107819.2|107769.2|107735.5|107685.5|7540
1686538800000|2023-06-12 03:00:00|107768.4|107718.4|107747|107697|107797.1|107747.1|107738.8|107688.8|7034
1686542400000|2023-06-12 04:00:00|107746.9|107696.9|107710.8|107660.8|107773.7|107723.7|107697.1|107647.1|6687
1686546000000|2023-06-12 05:00:00|107710.7|107660.7|107615.4|107565.4|107767|107717|107578.3|107528.3|9746
1686549600000|2023-06-12 06:00:00|107616.3|107566.3|107350.5|107325.5|107642.4|107600.2|107298.8|107273.8|9660
1686553200000|2023-06-12 07:00:00|107350.6|107325.6|107546.4|107521.4|107751.3|107716.1|107303.6|107278.6|12703
1686556800000|2023-06-12 08:00:00|107546.7|107521.7|107544.6|107519.6|107650.5|107615.5|107464.6|107439.6|11755
1686560400000|2023-06-12 09:00:00|107544.1|107519.1|107568.2|107543.2|107708.3|107683.3|107402.7|107377.7|11239
1686564000000|2023-06-12 10:00:00|107568.3|107543.3|107854.6|107829.6|107975.9|107950.9|107559.8|107534.8|10953
1686567600000|2023-06-12 11:00:00|107855|107830|108110.2|108085.2|108130.1|108105.1|107667.9|107642.9|10802
1686571200000|2023-06-12 12:00:00|108106.4|108081.4|107833.1|107808.1|108129.9|108104.9|107782.6|107757.6|12656
1686574800000|2023-06-12 13:00:00|107833.2|107808.2|108128.2|108103.2|108284.9|108259.9|107828.2|107803.2|15615
1686578400000|2023-06-12 14:00:00|108128.6|108103.6|108313.4|108288.4|108320.4|108295.4|108042.8|108017.8|14649
1686582000000|2023-06-12 15:00:00|108312.1|108287.1|108151.8|108126.8|108316.3|108291.3|107914.3|107889.3|14584
1686585600000|2023-06-12 16:00:00|108151.9|108126.9|108154.1|108129.1|108205.6|108180.6|108109.6|108084.6|9163
1686589200000|2023-06-12 17:00:00|108153.7|108128.7|108039.8|107989.8|108170.8|108145.8|107975.5|107925.5|10121
1686592800000|2023-06-12 18:00:00|108040|107990|108040.4|107990.4|108096.3|108065.8|107979.9|107954.9|10468
1686596400000|2023-06-12 19:00:00|108038.9|107988.9|108024.8|107974.8|108038.9|107988.9|107943.8|107908.5|9887
1686600000000|2023-06-12 20:00:00|108024.5|107974.5|108035.4|107835.4|108109.9|108052.3|108015.5|107833.1|5317
1686603600000|2023-06-12 21:00:00|108067.7|107867.7|108214.3|108014.3|108222.5|108022.5|108036.7|107836.7|216
1686607200000|2023-06-12 22:00:00|108213.2|108013.2|108074.8|107947.6|108242.2|108087.8|108027.1|107917.4|5777
1686610800000|2023-06-12 23:00:00|108038.7|107988.7|108018|107968|108083.6|108008.4|107967.7|107917.7|5956
1686614400000|2023-06-13 00:00:00|108017.5|107967.5|108041.1|107991.1|108051.2|108001.2|107961.1|107911.1|6760
1686618000000|2023-06-13 01:00:00|108040.9|107990.9|107981|107931|108056.5|108006.5|107972.9|107922.9|8626
1686621600000|2023-06-13 02:00:00|107981.1|107931.1|107966.8|107916.8|108036|107986|107964.4|107914.4|8369
1686625200000|2023-06-13 03:00:00|107967.6|107917.6|107728.6|107678.6|107967.6|107917.6|107708.9|107658.9|6741
1686628800000|2023-06-13 04:00:00|107728.5|107678.5|107688.6|107638.6|107756.3|107706.3|107670.1|107620.1|7589
1686632400000|2023-06-13 05:00:00|107688.7|107638.7|107863.5|107813.5|107863.5|107813.5|107610.8|107567.1|14100
1686636000000|2023-06-13 06:00:00|107860.2|107810.2|107870.4|107820.4|108049.8|107967.1|107748.4|107698.4|13098
1686639600000|2023-06-13 07:00:00|107875.6|107825.6|107833.6|107808.6|107878.4|107849.6|107590.6|107565.6|16730
1686643200000|2023-06-13 08:00:00|107835.2|107810.2|107880.8|107855.8|108032.6|108007.6|107803.6|107763.6|13674
1686646800000|2023-06-13 09:00:00|107881.5|107856.5|108021.2|107996.2|108109.7|108084.7|107826.9|107801.9|13930
1686650400000|2023-06-13 10:00:00|108022.7|107997.7|107842.1|107817.1|108109.5|108084.5|107834.9|107805|12250
1686654000000|2023-06-13 11:00:00|107842|107817|107681.2|107656.2|107887.1|107862.1|107661.8|107636.8|12225
1686657600000|2023-06-13 12:00:00|107671.5|107646.5|106945.2|106895.2|107715.1|107690.1|106945.1|106811.1|17405
1686661200000|2023-06-13 13:00:00|106941.1|106891.1|106850.1|106800.1|107018.2|106968.2|106648.8|106598.8|17282
1686664800000|2023-06-13 14:00:00|106849|106799|106370.1|106320.1|107288|107238|106352.7|106302.7|17374
1686668400000|2023-06-13 15:00:00|106370.6|106320.6|106544.7|106494.7|106592.2|106542.2|106333.2|106283.2|13162
1686672000000|2023-06-13 16:00:00|106547.1|106497.1|106374.7|106324.7|106579.8|106529.8|106358.1|106308.1|7948
1686675600000|2023-06-13 17:00:00|106374.5|106324.5|106591.5|106541.5|106605|106555|106353.8|106303.8|9808
1686679200000|2023-06-13 18:00:00|106591.7|106541.7|106613.5|106588.5|106769.3|106744.3|106532.6|106482.6|10837
1686682800000|2023-06-13 19:00:00|106613.6|106588.6|106568.1|106518.1|106680.9|106642.4|106558.7|106508.7|6598
1686686400000|2023-06-13 20:00:00|106568.9|106518.9|106573.5|106373.5|106597.5|106535|106509.9|106373.5|5073
1686690000000|2023-06-13 21:00:00|106655.3|106455.3|106771.3|106571.3|106771.4|106571.4|106616.2|106416.2|108
1686693600000|2023-06-13 22:00:00|106771.5|106571.5|106579.5|106433.5|106776.3|106576.3|106524|106397.9|5884
1686697200000|2023-06-13 23:00:00|106579.4|106433.4|106541.7|106491.7|106645.3|106561.1|106510.9|106428.8|4744
1686700800000|2023-06-14 00:00:00|106540.8|106490.8|106567.3|106517.3|106577|106527|106495.1|106445.1|5453
1686704400000|2023-06-14 01:00:00|106567.7|106517.7|106505.7|106455.7|106649.3|106549.8|106454.4|106404.4|9018
1686708000000|2023-06-14 02:00:00|106504.8|106454.8|106532.8|106482.8|106602.8|106552.8|106469.3|106419.3|7372
1686711600000|2023-06-14 03:00:00|106533|106483|106509|106459|106538.9|106488.9|106486.2|106436.2|5501
1686715200000|2023-06-14 04:00:00|106508.7|106458.7|106514.4|106464.4|106552.5|106502.5|106489.9|106439.9|4926
1686718800000|2023-06-14 05:00:00|106514.7|106464.7|106629|106579|106653.1|106603.1|106464.2|106414.2|9886
1686722400000|2023-06-14 06:00:00|106627.9|106577.9|106614.6|106564.6|106769.3|106744.3|106521.1|106471.1|9186
1686726000000|2023-06-14 07:00:00|106614.8|106564.8|106499.3|106474.3|106669.9|106644.9|106443.8|106418.8|9862
1686729600000|2023-06-14 08:00:00|106500.8|106475.8|106471.7|106421.7|106648.2|106619.2|106321.8|106296.8|10136
1686733200000|2023-06-14 09:00:00|106471.9|106421.9|106219.5|106169.5|106510.9|106485.9|106186.8|106161.8|12197
1686736800000|2023-06-14 10:00:00|106218.4|106168.4|106051.9|106026.9|106237|106200.2|106041.3|106015.8|11275
1686740400000|2023-06-14 11:00:00|106051.3|106026.3|106133.9|106108.9|106175.9|106150.9|105721.8|105696.8|11998
1686744000000|2023-06-14 12:00:00|106135.1|106110.1|105608.6|105583.6|106211.7|106186.7|105543.9|105518.9|15279
1686747600000|2023-06-14 13:00:00|105609.8|105584.8|105507.5|105482.5|105642.1|105608.2|105350.5|105325.5|16999
1686751200000|2023-06-14 14:00:00|105507.2|105482.2|105308.2|105283.2|105581|105556|105245.2|105220.2|15782
1686754800000|2023-06-14 15:00:00|105309.6|105284.6|105553.9|105503.9|105645.5|105588.6|105304.8|105279.8|14866
1686758400000|2023-06-14 16:00:00|105553.3|105503.3|105659.3|105609.3|105669.6|105619.6|105509.5|105471.8|12482
1686762000000|2023-06-14 17:00:00|105663.7|105613.7|106175.5|105975.5|106253.2|106053.2|105663.7|105613.7|12348
1686765600000|2023-06-14 18:00:00|106239.5|106039.5|106243.5|106193.5|107509|107346.8|106082.9|105882.9|24285
1686769200000|2023-06-14 19:00:00|106243.1|106193.1|106498.3|106448.3|106689.5|106549.6|106185.6|106088.2|18880
1686772800000|2023-06-14 20:00:00|106497.1|106447.1|106600.7|106400.7|106620.2|106500.1|106435|106351.4|11334
1686776400000|2023-06-14 21:00:00|106492.5|106292.5|106492.5|106292.5|106492.5|106292.5|106492.5|106292.5|1
1686780000000|2023-06-14 22:00:00|106571.3|106371.3|106550.8|106387|106619.5|106419.5|106492|106292|2825
1686783600000|2023-06-14 23:00:00|106550.2|106385.1|106413.2|106363.2|106560.2|106465.2|106399.2|106345.2|6373
1686787200000|2023-06-15 00:00:00|106411.8|106361.8|106644.4|106594.4|106701.2|106659.2|106411.5|106361.5|8709
1686790800000|2023-06-15 01:00:00|106644.5|106594.5|107042.2|106992.2|107052.4|107002.4|106560.4|106510.4|13974
1686794400000|2023-06-15 02:00:00|107042.8|106992.8|106983.7|106933.7|107080.4|107030.4|106965|106915|10709
1686798000000|2023-06-15 03:00:00|106983.4|106933.4|106991.2|106941.2|107021.6|106971.6|106940.6|106874|7963
1686801600000|2023-06-15 04:00:00|106991.1|106941.1|107017.2|106967.2|107081.4|107031.4|106941.5|106840.4|10908
1686805200000|2023-06-15 05:00:00|107017.1|106967.1|106977.7|106850|107134.3|107084.3|106753|106662.5|17208
1686808800000|2023-06-15 06:00:00|106943|106893|107258.8|107233.8|107386.8|107361.8|106830.7|106738.4|12222
1686812400000|2023-06-15 07:00:00|107258.7|107233.7|106665.6|106640.6|107258.7|107233.7|106646.2|106603.8|12724
1686816000000|2023-06-15 08:00:00|106665.5|106640.5|106280.8|106230.8|106673.3|106648.3|106105.7|106071.1|11863
1686819600000|2023-06-15 09:00:00|106280.7|106230.7|105913.9|105863.9|106305.8|106280.8|105795.1|105745.1|12417
1686823200000|2023-06-15 10:00:00|105906.4|105856.4|106029.2|106004.2|106222.6|106181.5|105789.2|105739.2|10710
1686826800000|2023-06-15 11:00:00|106030|106005|106304|106279|106304.2|106279.2|105920.3|105875.9|10437
1686830400000|2023-06-15 12:00:00|106303.9|106278.9|105744.5|105694.5|106363.5|106317.2|105738.8|105688.8|19338
1686834000000|2023-06-15 13:00:00|105747.3|105697.3|105226.8|105201.8|105839.1|105753.5|105032.9|104929.9|18205
1686837600000|2023-06-15 14:00:00|105227.3|105202.3|105265.6|105240.6|105360.3|105317.3|104930.9|104897.1|16200
1686841200000|2023-06-15 15:00:00|105266.2|105241.2|105102.6|105052.6|105280.9|105248.9|104943.4|104893.4|13703
1686844800000|2023-06-15 16:00:00|105105|105055|104939.4|104889.4|105122.7|105072.7|104812|104762|15057
1686848400000|2023-06-15 17:00:00|104939.3|104889.3|104912.2|104862.2|105048.2|104998.2|104797|104747|13981
1686852000000|2023-06-15 18:00:00|104912.4|104862.4|104803|104778|104970.8|104922.5|104799.2|104774.2|10286
1686855600000|2023-06-15 19:00:00|104803.3|104778.3|104904|104854|104915.2|104870.6|104785.4|104758.8|10091
1686859200000|2023-06-15 20:00:00|104892|104867|105052.6|104852.6|105056.4|104943.5|104860.1|104804.9|5786
1686862800000|2023-06-15 21:00:00|105056|104856|105102.1|104902.1|105113.7|104913.7|105014.7|104814.7|563
1686866400000|2023-06-15 22:00:00|105102|104902|104997.8|104837.4|105145.2|104947.8|104976.8|104827.9|4757
1686870000000|2023-06-15 23:00:00|104997.4|104836.7|105020.2|104970.2|105053.1|105003.1|104952|104819.7|6577
1686873600000|2023-06-16 00:00:00|105022.7|104972.7|105152.6|105102.6|105163.1|105113.1|104989.6|104939.6|9317
1686877200000|2023-06-16 01:00:00|105152.2|105102.2|105064.2|105014.2|105152.2|105102.2|105018|104968|10621
1686880800000|2023-06-16 02:00:00|105063.9|105013.9|105320.3|105270.3|105381.7|105286.1|105049.2|104985.7|13227
1686884400000|2023-06-16 03:00:00|105319.9|105269.9|105251.4|105201.4|105339.4|105276.3|105061|104861|10865
1686888000000|2023-06-16 04:00:00|105251|105201|105234.3|105184.3|105277|105227|105190.3|105140.3|5861
1686891600000|2023-06-16 05:00:00|105234.8|105184.8|105192.3|105142.3|105254.9|105204.9|105133.1|105083.1|9604
1686895200000|2023-06-16 06:00:00|105192.5|105142.5|104999.4|104949.4|105192.5|105142.5|104695.1|104663.9|12221
1686898800000|2023-06-16 07:00:00|104993.2|104943.2|105079.4|105029.4|105128.1|105084|104848|104798|14713
1686902400000|2023-06-16 08:00:00|105079.9|105029.9|104974.6|104924.6|105134|105094.2|104869.3|104844.3|12193
1686906000000|2023-06-16 09:00:00|104974|104924|105075.5|105050.5|105253.6|105228.6|104931.6|104881.6|10270
1686909600000|2023-06-16 10:00:00|105075.7|105050.7|105198.4|105148.4|105308|105283|105061.5|105036.5|8938
1686913200000|2023-06-16 11:00:00|105185|105160|105023.8|104998.8|105272.6|105241.3|104996.6|104971.6|11167
1686916800000|2023-06-16 12:00:00|105025.2|105000.2|105251.7|105226.7|105294.7|105269.7|104950.9|104925.3|11246
1686920400000|2023-06-16 13:00:00|105251.8|105226.8|105517.6|105467.6|105594.5|105569.5|105247.4|105222.4|13602
1686924000000|2023-06-16 14:00:00|105512.4|105462.4|105671.2|105646.2|105843.2|105818.2|105345.1|105199.4|17448
1686927600000|2023-06-16 15:00:00|105671.4|105646.4|105750.4|105725.4|105848.8|105806.5|105500.9|105475.9|14801
1686931200000|2023-06-16 16:00:00|105751.2|105726.2|105860.6|105810.6|106127.3|106077.3|105722.2|105687.3|12571
1686934800000|2023-06-16 17:00:00|105860.3|105810.3|105547.3|105497.3|105864.9|105814.9|105536.8|105486.8|11837
1686938400000|2023-06-16 18:00:00|105548.2|105498.2|105488|105438|105614.8|105564.8|105439.9|105362.6|11428
1686942000000|2023-06-16 19:00:00|105482.9|105432.9|105655.6|105605.6|105662|105612|105472.6|105422.6|8773
1686945600000|2023-06-16 20:00:00|105655|105605|105599|105399|105767.3|105650.4|105343.3|105143.3|6304
1687118400000|2023-06-18 20:00:00|105773.2|105553.2|105819.3|105594.3|105819.3|105594.3|105677.7|105452.7|9
1687122000000|2023-06-18 21:00:00|105809.3|105604.3|105809.3|105604.3|105809.3|105604.3|105809.3|105604.3|1
1687125600000|2023-06-18 22:00:00|105704.2|105504.2|105766.3|105566.3|105768.8|105568.8|105700.3|105500.3|196
1687129200000|2023-06-18 23:00:00|105697.8|105497.8|105734.4|105534.4|105943.2|105743.2|105611.4|105411.4|4440
1687132800000|2023-06-19 00:00:00|105731.8|105531.8|105965.6|105915.6|106055.4|106005.4|105719.9|105519.9|12714
1687136400000|2023-06-19 01:00:00|105965.7|105915.7|105978.4|105928.4|106002.1|105952.1|105782.3|105732.3|14330
1687140000000|2023-06-19 02:00:00|105978.5|105928.5|105922.7|105872.7|105982.6|105932.6|105883.8|105833.8|7485
1687143600000|2023-06-19 03:00:00|105923.7|105873.7|106030|105980|106056.5|106006.5|105866.4|105816.4|9628
1687147200000|2023-06-19 04:00:00|106030.2|105980.2|105958.3|105908.3|106040.6|105990.6|105955.9|105905.9|8794
1687150800000|2023-06-19 05:00:00|105959.9|105909.9|105901.1|105851.1|106012.3|105962.3|105878.7|105828.7|13777
1687154400000|2023-06-19 06:00:00|105902.1|105852.1|105771.1|105746.1|105965.3|105932.5|105708.2|105683.2|10959
1687158000000|2023-06-19 07:00:00|105771.6|105746.6|105886.4|105861.4|106075.8|106050.8|105703.5|105678.5|11306
1687161600000|2023-06-19 08:00:00|105888.8|105863.8|106154.9|106129.9|106181.9|106156.9|105810.6|105785.6|11585
1687165200000|2023-06-19 09:00:00|106155|106130|106456.2|106431.2|106464.8|106439.8|106028.2|106003.2|10783
1687168800000|2023-06-19 10:00:00|106456.9|106431.9|106489.7|106464.7|106572.9|106541.4|106297.1|106272.1|10817
1687172400000|2023-06-19 11:00:00|106488.5|106463.5|106512.3|106487.3|106557.5|106516.2|106318.5|106291|9354
1687176000000|2023-06-19 12:00:00|106512.2|106487.2|106391.7|106366.7|106638|106613|106389.8|106364.8|10000
1687179600000|2023-06-19 13:00:00|106392.9|106367.9|106583.2|106533.2|106607.9|106582.9|106390.3|106365.3|11662
1687183200000|2023-06-19 14:00:00|106582.6|106532.6|106751.9|106726.9|106756.6|106731.6|106485.2|106460.2|11402
1687186800000|2023-06-19 15:00:00|106752.1|106727.1|106780.1|106730.1|106872|106824.9|106719.7|106669.7|11474
1687190400000|2023-06-19 16:00:00|106781.4|106731.4|106841.2|106791.2|106853.1|106803.1|106721.9|106671.9|11509
1687194000000|2023-06-19 17:00:00|106842.6|106792.6|106746.3|106696.3|106860.7|106810.7|106650.1|106526.3|4364
1687197600000|2023-06-19 18:00:00|106746.4|106696.4|106728.8|106678.8|106795.8|106741.3|106657.1|106557|4178
1687201200000|2023-06-19 19:00:00|106728.6|106678.6|106737.7|106687.7|106766|106705.8|106689.5|106588.8|3179
1687204800000|2023-06-19 20:00:00|106737.6|106687.6|106621.4|106421.4|106762|106690.8|106621.4|106421.4|3138
1687208400000|2023-06-19 21:00:00|106622|106422|106693.1|106493.1|106697.1|106497.1|106622|106422|251
1687212000000|2023-06-19 22:00:00|106831.2|106631.2|106967.6|106825.8|106986.9|106870.9|106773.9|106573.9|1563
1687215600000|2023-06-19 23:00:00|106967.3|106825.5|106919.5|106869.5|107024.1|106943.3|106673.2|106473.2|12015
1687219200000|2023-06-20 00:00:00|106919.1|106869.1|106964.9|106914.9|106986.1|106936.1|106844.9|106794.9|12640
1687222800000|2023-06-20 01:00:00|106964.8|106914.8|107252.9|107202.9|107271.7|107221.7|106879.6|106829.6|11989
1687226400000|2023-06-20 02:00:00|107252.8|107202.8|107107.4|107057.4|107331.1|107281.1|107091.1|107041.1|12105
1687230000000|2023-06-20 03:00:00|107107.6|107057.6|107150.4|107100.4|107156.7|107106.7|107096.4|107046.4|7308
1687233600000|2023-06-20 04:00:00|107150.2|107100.2|107209.1|107159.1|107216|107166|107141.9|107091.9|6325
1687237200000|2023-06-20 05:00:00|107208.4|107158.4|107178.1|107128.1|107320.2|107270.2|107177.8|107127.8|12831
1687240800000|2023-06-20 06:00:00|107178.3|107128.3|107126.5|107101.5|107215.6|107166.7|106903.2|106878.2|11529
1687244400000|2023-06-20 07:00:00|107129.6|107104.6|106683.6|106633.6|107185.9|107160.9|106528.5|106489.4|13360
1687248000000|2023-06-20 08:00:00|106685.2|106635.2|106633.8|106608.8|106970.7|106787.6|106380.8|106355.8|11350
1687251600000|2023-06-20 09:00:00|106633.4|106608.4|106875.7|106850.7|106932.5|106907.5|106592.9|106567.9|10742
1687255200000|2023-06-20 10:00:00|106876|106851|106802.5|106777.5|106899.2|106874.2|106639.8|106614.8|11857
1687258800000|2023-06-20 11:00:00|106801.2|106776.2|107025.7|107000.7|107109.5|107084.5|106744.7|106719.7|11035
1687262400000|2023-06-20 12:00:00|107025.8|107000.8|107391.7|107366.7|107411.9|107386.9|106996.7|106971.7|12630
1687266000000|2023-06-20 13:00:00|107388.7|107363.7|107483.9|107458.9|107652|107627|107352.2|107327.2|16240
1687269600000|2023-06-20 14:00:00|107482.8|107457.8|107891.4|107866.4|107988.1|107963.1|107482.7|107457.7|15828
1687273200000|2023-06-20 15:00:00|107891.3|107866.3|107794.6|107769.6|107891.3|107866.3|107690.7|107648.4|13956
1687276800000|2023-06-20 16:00:00|107791.7|107766.7|107498.9|107448.9|107883.1|107845.1|107488.2|107438.2|14848
1687280400000|2023-06-20 17:00:00|107498.2|107448.2|107459.5|107434.5|107582.9|107532.9|107454.2|107404.2|14260
1687284000000|2023-06-20 18:00:00|107459.3|107434.3|107357.5|107332.5|107523.2|107479.4|107345.8|107295.8|10468
1687287600000|2023-06-20 19:00:00|107358.7|107333.7|107307.6|107257.6|107448.7|107407.4|107279.1|107239.8|8015
1687291200000|2023-06-20 20:00:00|107307.5|107257.5|107268.6|107068.6|107372.2|107273.4|107257.5|107067.4|4301
1687294800000|2023-06-20 21:00:00|107267.3|107067.3|107415.9|107215.9|107418|107218|107173.8|106973.8|28
1687298400000|2023-06-20 22:00:00|107471.9|107271.9|107386.3|107225.4|107496.4|107296.4|107356.5|107181|3046
1687302000000|2023-06-20 23:00:00|107386.4|107225.5|107294.5|107244.5|107393.7|107273.2|107279.7|107195.3|3509
1687305600000|2023-06-21 00:00:00|107296.5|107246.5|107324.5|107274.5|107368|107318|107266.5|107216.5|8178
1687309200000|2023-06-21 01:00:00|107324.4|107274.4|107281.9|107231.9|107357.1|107307.1|107258.3|107208.3|9230
1687312800000|2023-06-21 02:00:00|107281.8|107231.8|107347.9|107297.9|107349.6|107299.6|107244.3|107194.3|8796
1687316400000|2023-06-21 03:00:00|107347.8|107297.8|107244|107194|107352|107302|107240.2|107190.2|6286
1687320000000|2023-06-21 04:00:00|107243.9|107193.9|107104.4|107054.4|107252.1|107202.1|107051.9|107014|6497
1687323600000|2023-06-21 05:00:00|107103.7|107053.7|107349.9|107208.3|107416|107301.2|107088.4|107038.4|13196
1687327200000|2023-06-21 06:00:00|107297.1|107247.1|107481.3|107456.3|107525|107475|107277.8|107161.9|14537
1687330800000|2023-06-21 07:00:00|107479.3|107454.3|107240|107215|107562.8|107515.3|107154.4|107111.5|13504
1687334400000|2023-06-21 08:00:00|107240.1|107215.1|107468.7|107418.7|107615.6|107522.3|107132.2|107107.2|14930
1687338000000|2023-06-21 09:00:00|107468.6|107418.6|107245|107220|107662.6|107637.6|107132.5|107107.5|11849
1687341600000|2023-06-21 10:00:00|107245.1|107220.1|107486.5|107461.5|107508.7|107483.7|107179|107154|11015
1687345200000|2023-06-21 11:00:00|107486.1|107461.1|107624.7|107599.7|107644.7|107619.7|107433.4|107408.4|12176
1687348800000|2023-06-21 12:00:00|107625.2|107600.2|107629.3|107604.3|107909.3|107884.3|107508.5|107483.5|14092
1687352400000|2023-06-21 13:00:00|107628.7|107603.7|107487.9|107437.9|107832.5|107807.5|107419.6|107381.5|16303
1687356000000|2023-06-21 14:00:00|107489.3|107439.3|106880.9|106855.9|107498.7|107464.4|106842.5|106817.5|16352
1687359600000|2023-06-21 15:00:00|106881|106856|106995.8|106970.8|107153.2|107117.1|106858.1|106833.1|16066
1687363200000|2023-06-21 16:00:00|106996.6|106971.6|106766.8|106716.8|107035.5|107003.4|106708.3|106677.9|11997
1687366800000|2023-06-21 17:00:00|106766.7|106716.7|106553.3|106528.3|106829.4|106779.4|106532.7|106490.6|9238
1687370400000|2023-06-21 18:00:00|106553.2|106528.2|106407.2|106382.2|106564.1|106539.1|106293.4|106257.5|13038
1687374000000|2023-06-21 19:00:00|106406.2|106381.2|106492.3|106442.3|106550.5|106500.5|106379.1|106329.1|11766
1687377600000|2023-06-21 20:00:00|106492.4|106442.4|106667.3|106467.3|106752.5|106552.5|106450.6|106408.3|5416
1687381200000|2023-06-21 21:00:00|106669.2|106469.2|106779.4|106579.4|106824.1|106624.1|106669.2|106469.2|58
1687384800000|2023-06-21 22:00:00|106782|106582|106474|106424|106796.4|106596.4|106468.6|106385|3175
1687388400000|2023-06-21 23:00:00|106472.7|106422.7|106487.3|106437.3|106510.9|106447.7|106441.2|106384.9|4185
1687392000000|2023-06-22 00:00:00|106484.8|106434.8|106469.4|106419.4|106525.9|106475.9|106456.6|106406.6|6838
1687395600000|2023-06-22 01:00:00|106469.5|106419.5|106402.4|106352.4|106536.2|106486.2|106396.9|106346.9|7775
1687399200000|2023-06-22 02:00:00|106402.6|106352.6|106552.7|106502.7|106574.1|106524.1|106402.4|106352.4|7044
1687402800000|2023-06-22 03:00:00|106552.6|106502.6|106469.5|106419.5|106594.3|106544.3|106462|106412|5593
1687406400000|2023-06-22 04:00:00|106471.3|106421.3|106655.2|106605.2|106663.5|106613.5|106430.3|106380.3|8742
1687410000000|2023-06-22 05:00:00|106655|106605|106584.8|106534.8|106673.5|106623.5|106534|106484|8743
1687413600000|2023-06-22 06:00:00|106583.1|106533.1|106601|106576|106645.2|106620.2|106389.6|106359.5|12936
1687417200000|2023-06-22 07:00:00|106601.4|106576.4|106445.8|106245.8|106711.8|106686.8|106137.9|106103|16088
1687420800000|2023-06-22 08:00:00|105950.6|105750.6|105399.4|105374.4|105950.6|105750.6|104854.7|104821.6|14729
1687424400000|2023-06-22 09:00:00|105400.4|105375.4|105129.6|105104.6|105490.1|105465.1|105073.9|105048.9|12799
1687428000000|2023-06-22 10:00:00|105130.2|105105.2|105283.7|105233.7|105383.5|105358.5|105094|105069|11224
1687431600000|2023-06-22 11:00:00|105283.2|105233.2|105531.9|105506.9|105595.4|105570.4|105227.4|105202.4|14189
1687435200000|2023-06-22 12:00:00|105532.5|105507.5|105728.4|105703.4|105801.4|105766.1|105437.1|105399.9|15052
1687438800000|2023-06-22 13:00:00|105728.8|105703.8|106058.1|105915.2|106238.3|106213.3|105728.1|105703.1|16860
1687442400000|2023-06-22 14:00:00|106058.4|105916.5|106157.9|106107.9|106303|106278|105992|105916.5|18560
1687446000000|2023-06-22 15:00:00|106158.1|106108.1|106368|106343|106650.1|106602.5|106057.9|106032.9|15240
1687449600000|2023-06-22 16:00:00|106367.1|106342.1|106386.8|106336.8|106488.9|106438.9|106305|106267|12429
1687453200000|2023-06-22 17:00:00|106383|106333|106409.9|106384.9|106557.4|106516.8|106371.9|106323.5|11034
1687456800000|2023-06-22 18:00:00|106409.8|106384.8|106385.1|106360.1|106482|106457|106343.7|106318.7|7918
1687460400000|2023-06-22 19:00:00|106383.1|106358.1|106510.4|106460.4|106534.8|106484.8|106349.9|106324.9|8055
1687464000000|2023-06-22 20:00:00|106503.7|106453.7|106621.4|106486.2|106627|106555.8|106487.2|106439.7|5981
1687467600000|2023-06-22 21:00:00|106704.1|106504.1|106579|106379|106710.9|106510.9|106503|106303|1731
1687471200000|2023-06-22 22:00:00|106578.7|106378.7|106605.9|106410|106612.7|106434.2|106567.4|106367.4|2191
1687474800000|2023-06-22 23:00:00|106605.8|106409.3|106573.7|106523.7|106605.8|106534.8|106524.1|106403.7|6719
1687478400000|2023-06-23 00:00:00|106574|106524|106580.5|106530.5|106606.6|106556.6|106546.2|106496.2|7122
1687482000000|2023-06-23 01:00:00|106580.4|106530.4|107058.8|107008.8|107094.9|107044.9|106560.8|106510.8|12734
1687485600000|2023-06-23 02:00:00|107062.7|107012.7|107286.8|107236.8|107358.8|107308.8|107039.9|106989.9|12893
1687489200000|2023-06-23 03:00:00|107286.9|107236.9|107422.7|107372.7|107506.2|107456.2|107265.7|107215.7|10345
1687492800000|2023-06-23 04:00:00|107422.6|107372.6|107520.1|107470.1|107596.2|107546.2|107409.9|107359.9|10439
1687496400000|2023-06-23 05:00:00|107519.9|107469.9|107470.1|107420.1|107545.4|107495.4|107340.9|107290.9|16872
1687500000000|2023-06-23 06:00:00|107469.5|107419.5|107673.9|107648.9|107719.5|107694.5|107424.5|107390.6|11950
1687503600000|2023-06-23 07:00:00|107675|107650|108523.7|108473.7|108624.1|108589.9|107576.7|107551.7|16566
1687507200000|2023-06-23 08:00:00|108518.9|108468.9|108643.2|108618.2|108722.6|108697.6|108433.5|108398.4|13892
1687510800000|2023-06-23 09:00:00|108643.3|108618.3|108521.9|108496.9|108783.3|108758.3|108451.9|108426.9|12177
1687514400000|2023-06-23 10:00:00|108521.6|108496.6|108458.6|108433.6|108604|108579|108334.5|108309.5|12664
1687518000000|2023-06-23 11:00:00|108458.3|108433.3|108902|108877|109078.6|109028.6|108354.8|108329.8|12030
1687521600000|2023-06-23 12:00:00|108902.1|108877.1|108669.1|108644.1|109147.8|109122.8|108641.2|108616.2|15468
1687525200000|2023-06-23 13:00:00|108668.4|108643.4|108576.2|108551.2|108710.6|108685.6|108391.6|108269.6|16930
1687528800000|2023-06-23 14:00:00|108576.4|108551.4|108684.2|108659.2|108750.8|108722.9|108355.9|108307.6|17831
1687532400000|2023-06-23 15:00:00|108683.9|108658.9|108697.8|108647.8|108876|108826|108644.1|108602.1|15056
1687536000000|2023-06-23 16:00:00|108698|108648|108625.8|108575.8|108808.1|108758.1|108562.9|108512.9|12662
1687539600000|2023-06-23 17:00:00|108625.7|108575.7|108255|108205|108627.2|108577.2|108216.3|108169|11597
1687543200000|2023-06-23 18:00:00|108255.6|108205.6|108335.3|108310.3|108355.9|108319.5|108255.6|108205.6|9235
1687546800000|2023-06-23 19:00:00|108336|108311|108340.2|108290.2|108388|108338|108286.7|108251.1|7280
1687550400000|2023-06-23 20:00:00|108340.7|108290.7|108345.5|108145.5|108385.1|108309.4|108247|108111.1|8092
1687723200000|2023-06-25 20:00:00|108365.2|108145.2|108365.2|108145.2|108365.2|108145.2|108365.2|108145.2|1
1687726800000|2023-06-25 21:00:00|108355.2|108155.2|108355.2|108155.2|108355.2|108155.2|108355.2|108155.2|1
1687734000000|2023-06-25 23:00:00|108252.8|108052.8|108160.2|108110.2|108455.2|108255.2|108078.4|107878.4|4185
1687737600000|2023-06-26 00:00:00|108160|108110|108179.7|108129.7|108247.5|108179.4|108079|108024|10492
1687741200000|2023-06-26 01:00:00|108179.6|108129.6|108143.8|108093.8|108303.6|108223.4|108085.2|108015|13783
1687744800000|2023-06-26 02:00:00|108143.7|108093.7|108173.1|108123.1|108191.5|108141.5|108066.6|108016.6|10711
1687748400000|2023-06-26 03:00:00|108173|108123|108140.3|108090.3|108181.8|108131.8|108106.2|108056.2|7643
1687752000000|2023-06-26 04:00:00|108140.4|108090.4|108177|108127|108205.8|108155.8|108117.8|108067.8|6204
1687755600000|2023-06-26 05:00:00|108176.8|108126.8|108080.1|108030.1|108331.8|108281.8|107993.8|107943.8|15722
1687759200000|2023-06-26 06:00:00|108090|108040|107953|107928|108256|108231|107908|107879|13534
1687762800000|2023-06-26 07:00:00|107952.7|107927.7|107807.4|107757.4|108010.8|107985.8|107673.7|107639.2|14694
1687766400000|2023-06-26 08:00:00|107812|107762|108179.2|108154.2|108240.8|108215.8|107807|107757|12179
1687770000000|2023-06-26 09:00:00|108180.4|108155.4|107811|107786|108184|108159|107808.1|107779|12959
1687773600000|2023-06-26 10:00:00|107811.1|107786.1|107536.1|107511.1|107871.2|107846.2|107486.3|107461.3|10407
1687777200000|2023-06-26 11:00:00|107536.3|107511.3|107174.9|107149.9|107629.3|107590.2|107125.1|107083.1|12218
1687780800000|2023-06-26 12:00:00|107175.3|107150.3|107556|107531|107556.1|107531.1|107175.3|107150.3|13176
1687784400000|2023-06-26 13:00:00|107555.6|107530.6|107306.5|107281.5|107690.5|107665.5|107280.7|107255.7|14742
1687788000000|2023-06-26 14:00:00|107306.2|107281.2|107071.2|107046.2|107499.6|107474.6|107034.5|107009.5|15072
1687791600000|2023-06-26 15:00:00|107071.3|107046.3|107151.4|107126.4|107237.2|107212.1|107038.4|107013.4|13688
1687795200000|2023-06-26 16:00:00|107151|107126|107244|107194|107376.5|107326.5|107141.2|107116.2|10171
1687798800000|2023-06-26 17:00:00|107233.6|107208.6|107221.6|107196.6|107275.7|107225.7|107154.6|107115.2|8043
1687802400000|2023-06-26 18:00:00|107221.7|107196.7|107213.4|107188.4|107329.3|107290.1|107207|107174.5|8601
1687806000000|2023-06-26 19:00:00|107213.5|107188.5|107336.9|107286.9|107459.3|107380.5|107213.5|107188.5|12384
1687809600000|2023-06-26 20:00:00|107335.9|107285.9|107381|107181|107447.2|107333.3|107289.5|107181|4757
1687813200000|2023-06-26 21:00:00|107379.8|107179.8|107301.7|107101.7|107419.9|107219.9|107301.3|107101.3|7
1687816800000|2023-06-26 22:00:00|107301|107101|107404.2|107234|107471|107335|107295.6|107095.6|2479
1687820400000|2023-06-26 23:00:00|107416.1|107232.2|107383.6|107333.6|107467.6|107392.5|107348.8|107199.6|8516
1687824000000|2023-06-27 00:00:00|107384.6|107334.6|107461.5|107411.5|107485.6|107435.6|107384.1|107334.1|7290
1687827600000|2023-06-27 01:00:00|107461.4|107411.4|107012.2|106962.2|107468.7|107418.7|106783.1|106733.1|12209
1687831200000|2023-06-27 02:00:00|107013.3|106963.3|106951.4|106901.4|107111.4|107061.4|106915.6|106865.6|15452
1687834800000|2023-06-27 03:00:00|106951.6|106901.6|106879.7|106829.7|106964.6|106914.6|106841.8|106791.8|8479
1687838400000|2023-06-27 04:00:00|106881.1|106831.1|106921.2|106871.2|106923.7|106873.7|106874.7|106824.7|6279
1687842000000|2023-06-27 05:00:00|106921.1|106871.1|106932|106882|106956.2|106906.2|106814.5|106764.5|14407
1687845600000|2023-06-27 06:00:00|106932.5|106882.5|106797.8|106772.8|106976.5|106926.5|106715.2|106665.2|15232
1687849200000|2023-06-27 07:00:00|106792.7|106767.7|106904.6|106879.6|106946.9|106914.1|106600|106575|13168
1687852800000|2023-06-27 08:00:00|106904.5|106879.5|107162.6|107137.6|107206.4|107181.4|106887.3|106854.6|13197
1687856400000|2023-06-27 09:00:00|107162.5|107137.5|107465.4|107440.4|107605|107555|107160.3|107135.3|13040
1687860000000|2023-06-27 10:00:00|107465.3|107440.3|107292|107267|107479.7|107454.7|107236.1|107211.1|12617
1687863600000|2023-06-27 11:00:00|107289.8|107264.8|107489.4|107464.4|107648.1|107610.1|107264.8|107239.8|12393
1687867200000|2023-06-27 12:00:00|107489.9|107464.9|107262.4|107237.4|107532.8|107485.9|107169.4|107144.4|16638
1687870800000|2023-06-27 13:00:00|107261.6|107236.6|107246.8|107196.8|107347.4|107322.4|106985.5|106960.5|16599
1687874400000|2023-06-27 14:00:00|107248.7|107198.7|107536.8|107511.8|107571.5|107546.5|107225.1|107175.1|18408
1687878000000|2023-06-27 15:00:00|107537.1|107512.1|107592|107567|107656.7|107628.4|107481.4|107456.4|15981
1687881600000|2023-06-27 16:00:00|107592.7|107567.7|107760.4|107710.4|107768.9|107728.7|107536.7|107511.7|9862
1687885200000|2023-06-27 17:00:00|107763.6|107713.6|107790.7|107765.7|107877.6|107828.8|107737.7|107687.7|10040
1687888800000|2023-06-27 18:00:00|107790.8|107765.8|107841.5|107791.5|107906.3|107870.6|107777.8|107743.5|8270
1687892400000|2023-06-27 19:00:00|107841.4|107791.4|107807.9|107757.9|107876.2|107848|107764.7|107714.7|7823
1687896000000|2023-06-27 20:00:00|107808.5|107758.5|107860.9|107685.4|107866.1|107783.2|107778|107685.4|5469
1687899600000|2023-06-27 21:00:00|107852.5|107652.5|107804.9|107604.9|107883.8|107683.8|107779.3|107579.3|1774
1687903200000|2023-06-27 22:00:00|107805|107605|107844.4|107678.3|107860.9|107695.9|107693.9|107570.4|5992
1687906800000|2023-06-27 23:00:00|107839.3|107678.5|107964.2|107914.2|107985.6|107935.6|107795|107664|8928
1687910400000|2023-06-28 00:00:00|107992.2|107942.2|108023.1|107973.1|108063.7|108013.7|107959.3|107909.3|10750
1687914000000|2023-06-28 01:00:00|108023|107973|108289|108239|108311.1|108261.1|107991.5|107941.5|14910
1687917600000|2023-06-28 02:00:00|108289.2|108239.2|108179.2|108129.2|108303.6|108253.6|107998.4|107948.4|12270
1687921200000|2023-06-28 03:00:00|108178.8|108128.8|108138.3|108088.3|108191.5|108141.5|108079.7|108029.7|8132
1687924800000|2023-06-28 04:00:00|108138.4|108088.4|108222.5|108172.5|108248.4|108198.4|108105.8|108055.8|7966
1687928400000|2023-06-28 05:00:00|108222.3|108172.3|108104.4|107904.4|108243.1|108193.1|108024|107904.4|12897
1687932000000|2023-06-28 06:00:00|108098.9|107898.9|108112.4|108062.4|108185.5|108154.5|107959.3|107873.8|13457
1687935600000|2023-06-28 07:00:00|108111.3|108061.3|107588.5|107563.5|108111.3|108086.3|107580.7|107555.7|12744
1687939200000|2023-06-28 08:00:00|107584.2|107559.2|107880.3|107855.3|107970.6|107945.6|107526.4|107501.4|12907
1687942800000|2023-06-28 09:00:00|107881.2|107856.2|107671.9|107646.9|108015.9|107965.9|107563.2|107538.2|10272
1687946400000|2023-06-28 10:00:00|107671.6|107646.6|107723.4|107673.4|107772.6|107747.6|107449|107424|7815
1687950000000|2023-06-28 11:00:00|107722.1|107672.1|108244.4|108219.4|108271.9|108246.9|107720.8|107670.8|8679
1687953600000|2023-06-28 12:00:00|108244|108219|108104.3|108079.3|108366.4|108341.4|108072|108047|11670
1687957200000|2023-06-28 13:00:00|108103.3|108078.3|108124.8|108099.8|108431.9|108406.9|108020.3|107945.8|13162
1687960800000|2023-06-28 14:00:00|108133.7|108083.7|108129|108104|108349.9|108324.1|108050.5|108025.5|13034
1687964400000|2023-06-28 15:00:00|108128.5|108103.5|107843|107818|108164.1|108139.1|107700.5|107658.1|11693
1687968000000|2023-06-28 16:00:00|107843.4|107818.4|107712.7|107687.7|107852.8|107827.8|107512.3|107487.3|9563
1687971600000|2023-06-28 17:00:00|107712.5|107687.5|107675.4|107650.4|107722.9|107697.9|107631.9|107601.3|7167
1687975200000|2023-06-28 18:00:00|107674.9|107649.9|107687.1|107662.1|107689.6|107664.6|107513.1|107485.9|5091
1687978800000|2023-06-28 19:00:00|107686.7|107661.7|107654.4|107629.4|107715.5|107684.1|107613.5|107579.2|4563
1687982400000|2023-06-28 20:00:00|107665.2|107615.2|107779.1|107579.1|107833.7|107730.6|107648|107576.8|3868
1687986000000|2023-06-28 21:00:00|107763.4|107563.4|107807.1|107607.1|107838.5|107638.5|107763.4|107563.4|959
1687989600000|2023-06-28 22:00:00|107808.9|107608.9|107693|107643|107850.5|107693.9|107693|107557.9|2610
1687993200000|2023-06-28 23:00:00|107693.6|107643.6|107681.3|107631.3|107725.1|107661.4|107614.2|107564.2|10226
1687996800000|2023-06-29 00:00:00|107681.8|107631.8|107780.4|107730.4|107851.8|107801.8|107668.2|107618.2|8987
1688000400000|2023-06-29 01:00:00|107780.2|107730.2|107681.2|107631.2|107785.2|107735.2|107553|107503|9398
1688004000000|2023-06-29 02:00:00|107681.3|107631.3|107894.6|107844.6|107899.8|107849.8|107680.3|107630.3|10200
1688007600000|2023-06-29 03:00:00|107894.5|107844.5|107956.2|107906.2|107977.2|107927.2|107888.6|107838.6|7383
1688011200000|2023-06-29 04:00:00|107957.4|107907.4|108000|107950|108046.6|107996.6|107928.8|107878.8|8385
1688014800000|2023-06-29 05:00:00|108000.2|107950.2|108001.1|107951.1|108088.3|108038.3|107912.4|107862.4|9994
1688018400000|2023-06-29 06:00:00|108000.8|107950.8|108104.5|108054.5|108188.3|108138.3|107846.4|107807.8|10096
1688022000000|2023-06-29 07:00:00|108104.8|108054.8|107994.3|107969.3|108112.8|108082.5|107751.3|107582.2|11140
1688025600000|2023-06-29 08:00:00|107996|107971|107918.8|107868.8|108057.7|108032.7|107814|107789|9168
1688029200000|2023-06-29 09:00:00|107924.1|107874.1|107737.1|107712.1|108016.8|107991.8|107731.1|107706.1|10716
1688032800000|2023-06-29 10:00:00|107737.9|107712.9|107491.5|107466.5|107798.7|107773.7|107466.8|107441.8|7493
1688036400000|2023-06-29 11:00:00|107491.8|107466.8|107498|107300.4|107549.2|107524.2|107395.5|107300.4|8025
1688040000000|2023-06-29 12:00:00|107465.4|107265.4|108244.4|108219.4|108350.3|108325.3|107405.8|107205.8|14098
1688043600000|2023-06-29 13:00:00|108243.9|108218.9|108250.2|108200.2|108390.3|108365.3|108046.3|108021.3|14010
1688047200000|2023-06-29 14:00:00|108248.9|108198.9|107768|107743|108248.9|108208.3|107687.9|107662.9|15920
1688050800000|2023-06-29 15:00:00|107766.7|107741.7|107963|107938|108075.3|108050.3|107703.7|107678.7|11021
1688054400000|2023-06-29 16:00:00|107964|107939|107989.5|107964.5|108021.9|107996.9|107907|107882|6052
1688058000000|2023-06-29 17:00:00|107990|107965|108037|108012|108056|108031|107929.9|107904.9|5567
1688061600000|2023-06-29 18:00:00|108036.1|108011.1|108032|108007|108084.9|108059.9|107987.1|107962.1|5110
1688065200000|2023-06-29 19:00:00|108032.2|108007.2|108007.9|107982.9|108058.4|108021.2|107987.5|107941.4|4742
1688068800000|2023-06-29 20:00:00|108007.6|107982.6|108123.7|107923.7|108147.3|108018.6|108002.7|107923.7|3768
1688072400000|2023-06-29 21:00:00|108119.2|107919.2|108096.2|107896.2|108123.6|107923.6|108096.2|107896.2|33
1688076000000|2023-06-29 22:00:00|108102.2|107902.2|108090.2|107964.3|108180|108041.4|108031.6|107877.7|2333
1688079600000|2023-06-29 23:00:00|108089.9|107963.9|108044.2|107994.2|108149.2|108064.6|108032|107941.8|10923
1688083200000|2023-06-30 00:00:00|108043.5|107993.5|108008.5|107958.5|108079.1|108029.1|108003.6|107953.6|9647
1688086800000|2023-06-30 01:00:00|108005.2|107955.2|108045.8|107995.8|108080.6|108030.6|107862.2|107812.2|11075
1688090400000|2023-06-30 02:00:00|108045.6|107995.6|107853.9|107803.9|108046.1|107996.1|107786|107736|8947
1688094000000|2023-06-30 03:00:00|107854.2|107804.2|107804.1|107754.1|107865|107815|107781.2|107731.2|7770
1688097600000|2023-06-30 04:00:00|107804.2|107754.2|107814.1|107764.1|107824.7|107774.7|107755.6|107705.6|7236
1688101200000|2023-06-30 05:00:00|107813.9|107763.9|107834.7|107784.7|107866.1|107816.1|107651.9|107601.9|10940
1688104800000|2023-06-30 06:00:00|107836.7|107786.7|107844.2|107819.2|107969.2|107934.2|107715.2|107690.2|12267
1688108400000|2023-06-30 07:00:00|107844.5|107819.5|107941.6|107741.6|108094.8|107894.8|107434.6|107409.6|15351
1688112000000|2023-06-30 08:00:00|107907.1|107778.8|107852.9|107652.9|108081.9|108056.9|107590.5|107540.5|12029
1688115600000|2023-06-30 09:00:00|107899.6|107699.6|107520.5|107495.5|108041.7|107841.7|107479|107454|10856
1688119200000|2023-06-30 10:00:00|107521.9|107496.9|107597.4|107572.4|107854.4|107829.4|107456.5|107431.5|10446
1688122800000|2023-06-30 11:00:00|107597|107572|107810.2|107785.2|107892.8|107867.8|107566.6|107541.6|8764
1688126400000|2023-06-30 12:00:00|107810|107785|107145.2|107120.2|107873|107831.1|107127.3|107102.3|14627
1688130000000|2023-06-30 13:00:00|107146|107121|107139.5|106939.5|107477.2|107452.2|107030.1|106939.5|15510
1688133600000|2023-06-30 14:00:00|107136.7|106936.7|107183.5|107158.5|107227.4|107202.4|106708.1|106683.1|14662
1688137200000|2023-06-30 15:00:00|107183.6|107158.6|107098.4|107073.4|107268.4|107243.4|107068.5|107043.5|9859
1688140800000|2023-06-30 16:00:00|107095.1|107070.1|107130|107080|107193.4|107168.1|107062.2|107037.2|7112
1688144400000|2023-06-30 17:00:00|107116.6|107091.6|107314.5|107289.5|107365.1|107340.1|107072.2|107035.4|10177
1688148000000|2023-06-30 18:00:00|107314|107289|107313.1|107288.1|107322|107297|107257.4|107232.4|5250
1688151600000|2023-06-30 19:00:00|107313|107288|107354|107304|107405.4|107355.4|107278.1|107231.9|6665
1688155200000|2023-06-30 20:00:00|107358.1|107308.1|107509|107309|107536.1|107443.6|107358.1|107276.4|5617
1688328000000|2023-07-02 20:00:00|107516|107296|107516|107296|107516|107296|107516|107296|1
1688331600000|2023-07-02 21:00:00|107506|107306|107506|107306|107506|107306|107506|107306|1
1688335200000|2023-07-02 22:00:00|107654.2|107454.2|107661.8|107461.8|107806.8|107606.8|107543.7|107343.7|2170
1688338800000|2023-07-02 23:00:00|107661.5|107461.5|107511.5|107461.5|107707|107568.3|107498.8|107393.2|4415
1688342400000|2023-07-03 00:00:00|107511.3|107461.3|107483.5|107433.5|107531.2|107481.2|107419.8|107369.8|6930
1688346000000|2023-07-03 01:00:00|107483.6|107433.6|107284.8|107234.8|107516.4|107466.4|107192.4|107137.8|6946
1688349600000|2023-07-03 02:00:00|107284.9|107234.9|107387.1|107337.1|107444.2|107368.7|107257.4|107207.4|4048
1688353200000|2023-07-03 03:00:00|107387|107337|107206.9|107156.9|107395|107345|107199|107149|6470
1688356800000|2023-07-03 04:00:00|107206.8|107156.8|107181.9|107131.9|107216.6|107166.6|107171.7|107121.7|7003
1688360400000|2023-07-03 05:00:00|107182.2|107132.2|107328.6|107278.6|107336.7|107286.7|107137.6|107087.6|12240
1688364000000|2023-07-03 06:00:00|107330.4|107280.4|107452.9|107427.9|107658.8|107608.8|107269.3|107227.8|12549
1688367600000|2023-07-03 07:00:00|107453.5|107428.5|107640.4|107590.4|107656.8|107606.8|107354.1|107304.2|14273
1688371200000|2023-07-03 08:00:00|107637.3|107587.3|107354.8|107329.8|107669.4|107625.6|107321.5|107296.5|10482
1688374800000|2023-07-03 09:00:00|107355.1|107330.1|107391.1|107366.1|107530.6|107501.5|107157.7|107132.7|9691
1688378400000|2023-07-03 10:00:00|107390.8|107365.8|107449.6|107424.6|107538.5|107513.5|107382.4|107357.4|7894
1688382000000|2023-07-03 11:00:00|107448.6|107423.6|107352.5|107327.5|107597.1|107572.1|107350.8|107325.8|9461
1688385600000|2023-07-03 12:00:00|107356.5|107331.5|107217.4|107192.4|107407|107374.7|107024.4|106999.4|10548
1688389200000|2023-07-03 13:00:00|107218.4|107193.4|107129|107079|107442.3|107417.3|107016|106966|14588
1688392800000|2023-07-03 14:00:00|107131.6|107081.6|107026.4|107001.4|107261.4|107236.4|106900.1|106822.4|12207
1688396400000|2023-07-03 15:00:00|107025.9|107000.9|106898.4|106848.4|107112.2|107087.2|106744.3|106701.3|9846
1688400000000|2023-07-03 16:00:00|106898.2|106848.2|106958|106908|106990.8|106953.3|106890|106840|6971
1688403600000|2023-07-03 17:00:00|106960.1|106910.1|107126.4|107076.4|107186|107128.4|106948.1|106899.9|8020
1688407200000|2023-07-03 18:00:00|107126.5|107076.5|107056|107006|107126.6|107076.6|106959.8|106905.9|8620
1688410800000|2023-07-03 19:00:00|107056.3|107006.3|106993.6|106943.6|107073.8|107014.5|106961.1|106875.1|7047
1688414400000|2023-07-03 20:00:00|106986.7|106936.7|107053.9|106853.9|107189.4|106989.9|106981.2|106831.6|7713
1688418000000|2023-07-03 21:00:00|107126.2|106926.2|107083.6|106883.6|107126.3|106926.3|107053.7|106853.7|90
1688421600000|2023-07-03 22:00:00|107115.6|106915.6|107119.6|106919.6|107212.1|107012.1|107007.1|106815.4|1574
1688425200000|2023-07-03 23:00:00|107119.7|106919.7|106951.7|106901.7|107121.3|106971|106942.6|106850.7|4150
1688428800000|2023-07-04 00:00:00|106953.4|106903.4|106956.9|106906.9|106966.8|106916.8|106900.9|106850.9|7075
1688432400000|2023-07-04 01:00:00|106956|106906|106940.2|106890.2|107119.7|106993.8|106879.9|106829.9|9130
1688436000000|2023-07-04 02:00:00|106940.4|106890.4|106965|106915|107028.9|106978.9|106922.7|106872.7|8229
1688439600000|2023-07-04 03:00:00|106964.9|106914.9|106965.5|106915.5|106981.6|106931.6|106918.6|106868.6|5930
1688443200000|2023-07-04 04:00:00|106964.8|106914.8|107011.2|106961.2|107092.3|107003.6|106956.4|106904.5|9882
1688446800000|2023-07-04 05:00:00|107010.1|106960.1|107165.1|107115.1|107171.7|107121.7|107000.5|106950.5|12049
1688450400000|2023-07-04 06:00:00|107164.4|107114.4|106740.3|106715.3|107165.5|107115.5|106728|106698.4|11142
1688454000000|2023-07-04 07:00:00|106740.1|106715.1|106781.6|106731.6|106856.2|106807|106599.6|106558.7|11696
1688457600000|2023-07-04 08:00:00|106781.7|106731.7|106844.9|106819.9|107007.8|106982.8|106725.5|106697.6|10496
1688461200000|2023-07-04 09:00:00|106844.4|106819.4|106537.1|106512.1|106850.6|106825.6|106452.1|106402.5|10012
1688464800000|2023-07-04 10:00:00|106534.1|106509.1|106497.9|106472.9|106574.4|106542.4|106365.4|106338.6|8682
1688468400000|2023-07-04 11:00:00|106498.2|106473.2|106346.4|106321.4|106569.2|106544.2|106288.9|106263.9|9149
1688472000000|2023-07-04 12:00:00|106349.6|106324.6|106385.3|106360.3|106588.5|106563.5|106348.6|106323.6|9217
1688475600000|2023-07-04 13:00:00|106385.8|106360.8|106603.7|106578.7|106631.4|106599.7|106367|106340.2|8711
1688479200000|2023-07-04 14:00:00|106603.9|106578.9|106381|106356|106706|106681|106379.6|106353|9432
1688482800000|2023-07-04 15:00:00|106381.1|106356.1|106268|106243|106402.4|106377.4|106171.2|106121.2|5745
1688486400000|2023-07-04 16:00:00|106280.6|106230.6|106425.4|106375.4|106547.7|106497.7|106269.4|106219.4|12506
1688490000000|2023-07-04 17:00:00|106423.8|106373.8|106374.5|106324.5|106423.8|106376.3|106342.8|106262.4|3461
1688493600000|2023-07-04 18:00:00|106374.6|106324.6|106589.6|106389.6|106597.1|106409.9|106357.7|106279.5|2874
1688497200000|2023-07-04 19:00:00|106581.9|106403.8|106542.1|106415.1|106650.3|106461.6|106425.8|106333.5|4369
1688500800000|2023-07-04 20:00:00|106542|106415.2|106586.5|106386.5|106834.3|106634.3|106532|106363.5|4599
1688508000000|2023-07-04 22:00:00|106445.1|106245.1|106522.7|106322.7|106582|106382|106422.1|106222.1|1903
1688511600000|2023-07-04 23:00:00|106523.8|106323.8|106528.9|106478.9|106585.8|106488.7|106482.6|106292.5|7575
1688515200000|2023-07-05 00:00:00|106529.8|106479.8|106500.3|106450.3|106569.9|106519.9|106381.6|106276.5|11983
1688518800000|2023-07-05 01:00:00|106500.4|106450.4|106654.3|106604.3|106674.8|106624.8|106469.4|106385.7|14863
1688522400000|2023-07-05 02:00:00|106653.7|106603.7|106637.5|106587.5|106693.1|106643.1|106628.7|106578.7|9719
1688526000000|2023-07-05 03:00:00|106637.4|106587.4|106641.5|106591.5|106680|106630|106623.4|106573.4|8844
1688529600000|2023-07-05 04:00:00|106641.6|106591.6|106669.8|106619.8|106685.2|106635.2|106625.3|106575.3|8071
1688533200000|2023-07-05 05:00:00|106669.4|106619.4|106584.2|106534.2|106765.6|106715.6|106517.9|106467.9|16736
1688536800000|2023-07-05 06:00:00|106584.3|106534.3|106302.7|106277.7|106744.9|106712|106251.3|106226.3|10798
1688540400000|2023-07-05 07:00:00|106302.1|106277.1|106501.5|106476.5|106510.6|106478.9|106025.9|106000.9|16356
1688544000000|2023-07-05 08:00:00|106501.9|106476.9|106717.1|106692.1|106886.3|106846|106464.9|106439.9|13567
1688547600000|2023-07-05 09:00:00|106717|106692|106819|106794|106984.7|106959.7|106642.1|106617.1|11990
1688551200000|2023-07-05 10:00:00|106816.4|106791.4|106906.3|106881.3|106954.2|106929.2|106744.9|106719.9|9607
1688554800000|2023-07-05 11:00:00|106908.9|106883.9|107003.5|106978.5|107095.4|107070.4|106850.9|106825.9|9291
1688558400000|2023-07-05 12:00:00|107003.3|106978.3|106841.7|106816.7|107109.4|107084.4|106740.4|106714.4|11076
1688562000000|2023-07-05 13:00:00|106841.6|106816.6|106412.6|106362.6|106844.7|106819.7|106345.2|106320.2|13118
1688565600000|2023-07-05 14:00:00|106411.1|106361.1|106562.5|106537.5|106669.4|106644.4|106141.1|106116.1|12598
1688569200000|2023-07-05 15:00:00|106562|106537|106646.2|106621.2|106668.9|106643.9|106413.2|106388.2|8573
1688572800000|2023-07-05 16:00:00|106646.1|106621.1|106662.2|106637.2|106701.5|106670.8|106491.8|106466.8|7692
1688576400000|2023-07-05 17:00:00|106662.4|106637.4|106671.1|106621.1|106692.6|106649.8|106595.4|106570.4|6433
1688580000000|2023-07-05 18:00:00|106671|106621|106851|106826|106938.3|106913.3|106591.1|106544.4|10706
1688583600000|2023-07-05 19:00:00|106850.9|106825.9|106875.1|106825.1|106906.1|106881.1|106818.7|106768.7|7755
1688587200000|2023-07-05 20:00:00|106874.6|106824.6|106864.1|106702.7|106887.6|106837.6|106809.6|106701.1|4584
1688590800000|2023-07-05 21:00:00|106867.6|106667.6|106957.6|106757.6|106967.8|106767.8|106783.8|106583.8|1356
1688594400000|2023-07-05 22:00:00|106959.2|106759.2|106975.7|106800.9|106990.1|106805.2|106922|106730.4|2377
1688598000000|2023-07-05 23:00:00|106975.9|106801.2|106835|106785|106986|106835.5|106821.1|106771.1|6192
1688601600000|2023-07-06 00:00:00|106834.4|106784.4|106875.7|106825.7|106899|106849|106805.2|106755.2|8407
1688605200000|2023-07-06 01:00:00|106875.5|106825.5|106797.1|106747.1|106947.6|106897.6|106765.5|106715.5|9346
1688608800000|2023-07-06 02:00:00|106797|106747|106808.8|106758.8|106877.5|106807.8|106715.8|106665.8|6539
1688612400000|2023-07-06 03:00:00|106808.7|106758.7|106949.2|106899.2|106997|106947|106808.2|106758.2|8008
1688616000000|2023-07-06 04:00:00|106950.3|106900.3|106927.6|106877.6|107095.7|107045.7|106921.1|106871.1|11045
1688619600000|2023-07-06 05:00:00|106928.1|106878.1|106888.2|106708.3|106942.7|106892.7|106755.8|106688.5|12569
1688623200000|2023-07-06 06:00:00|106867.8|106719.2|106609.1|106584.1|107050.8|106850.8|106483.9|106458.9|9930
1688626800000|2023-07-06 07:00:00|106609.3|106584.3|107055.9|107030.9|107090.2|107040.2|106469.3|106437.4|12074
1688630400000|2023-07-06 08:00:00|107056.3|107031.3|107044.5|106994.5|107236.4|107194.7|106957.3|106932.3|10023
1688634000000|2023-07-06 09:00:00|107048.9|106998.9|107309.1|107284.1|107375.4|107350.4|107039.3|106998.9|8805
1688637600000|2023-07-06 10:00:00|107309|107284|106942.5|106917.5|107309.9|107284.9|106843.2|106816|9245
1688641200000|2023-07-06 11:00:00|106942.2|106917.2|106810.3|106785.3|107022.4|106997.4|106776|106751|8525
1688644800000|2023-07-06 12:00:00|106810.9|106785.9|107294|107269|107531.6|107478.5|106717.9|106517.9|16171
1688648400000|2023-07-06 13:00:00|107294.3|107269.3|107363.5|107313.5|107411|107361|107054.8|107021|14865
1688652000000|2023-07-06 14:00:00|107404.6|107279.1|108022.2|107997.2|108487.2|108287.2|107404.6|107279.1|15975
1688655600000|2023-07-06 15:00:00|108021.6|107996.6|107729.2|107679.2|108074.1|108049.1|107707.7|107657.7|12203
1688659200000|2023-07-06 16:00:00|107730.4|107680.4|107769.2|107744.2|107859.7|107823.2|107593.2|107560.5|9225
1688662800000|2023-07-06 17:00:00|107767.3|107742.3|107678.8|107653.8|107853.5|107822|107677.1|107633|7554
1688666400000|2023-07-06 18:00:00|107679.3|107654.3|107685|107660|107802.2|107763|107674.1|107629.7|8175
1688670000000|2023-07-06 19:00:00|107684.9|107659.9|107697.3|107647.3|107769.2|107740|107647.5|107614.8|5265
1688673600000|2023-07-06 20:00:00|107698.8|107648.8|107746.7|107546.7|107800.8|107681.7|107627|107533|4263
1688677200000|2023-07-06 21:00:00|107757.1|107557.1|107740.3|107540.3|107765.6|107565.6|107718.1|107518.1|898
1688680800000|2023-07-06 22:00:00|107746|107546|107744|107611.3|107802.3|107665.4|107658.5|107458.5|3804
1688684400000|2023-07-06 23:00:00|107743.8|107611.5|107646.3|107596.3|107765.2|107654.8|107596.3|107469.8|6458
1688688000000|2023-07-07 00:00:00|107645.7|107595.7|107698|107648|107824|107774|107613.8|107563.8|8518
1688691600000|2023-07-07 01:00:00|107698.1|107648.1|107669.4|107619.4|107789.7|107739.7|107646.7|107596.7|10060
1688695200000|2023-07-07 02:00:00|107669.3|107619.3|107739.8|107689.8|107754.6|107704.6|107646.8|107596.8|7270
1688698800000|2023-07-07 03:00:00|107739.7|107689.7|107700.2|107650.2|107781.9|107731.9|107595.8|107545.8|9547
1688702400000|2023-07-07 04:00:00|107700.6|107650.6|107645.9|107595.9|107728|107678|107612.3|107562.3|7048
1688706000000|2023-07-07 05:00:00|107645.5|107595.5|107761.5|107586.4|107773.2|107690.1|107477.7|107427.7|12929
1688709600000|2023-07-07 06:00:00|107744.3|107599.5|107639.5|107614.5|107783.8|107670.6|107497.6|107447.6|9836
1688713200000|2023-07-07 07:00:00|107637.1|107612.1|107529.1|107504.1|107689.1|107654.6|107360.1|107335.1|12178
1688716800000|2023-07-07 08:00:00|107529.2|107504.2|107550.9|107525.9|107685.4|107660.4|107422.2|107397.2|13092
1688720400000|2023-07-07 09:00:00|107550.5|107525.5|107575.6|107550.6|107633|107608|107455|107427.1|10342
1688724000000|2023-07-07 10:00:00|107576|107551|107515.7|107490.7|107708|107683|107499.7|107474.7|8788
1688727600000|2023-07-07 11:00:00|107514.5|107489.5|107596.8|107571.8|107727.8|107702.8|107490.2|107465.2|8612
1688731200000|2023-07-07 12:00:00|107597.4|107572.4|107190.9|107165.9|107693.4|107668.4|106705.7|106655.7|15645
1688734800000|2023-07-07 13:00:00|107195.3|107170.3|106878.1|106853.1|107572.5|107547.5|106719.4|106694.4|16459
1688738400000|2023-07-07 14:00:00|106878|106853|106339.7|106314.7|107065.1|107024.8|106335.2|106310.2|14794
1688742000000|2023-07-07 15:00:00|106343.3|106318.3|106138.7|106088.7|106413.2|106375.6|106097.7|106047.7|12662
1688745600000|2023-07-07 16:00:00|106137.5|106087.5|106047.5|105997.5|106189.5|106139.5|106037.1|105987.1|11971
1688749200000|2023-07-07 17:00:00|106047.8|105997.8|106187.9|106162.9|106230|106193.8|106034.6|105997.5|14218
1688752800000|2023-07-07 18:00:00|106187.8|106162.8|106221|106171|106340.1|106290.1|106176.6|106111.6|10421
1688756400000|2023-07-07 19:00:00|106220.8|106170.8|106261.9|106211.9|106316.7|106266.7|106174.1|106126|7497
1688760000000|2023-07-07 20:00:00|106262|106212|106276.8|106076.8|106342.1|106212|106190.4|106071.7|6844
1688932800000|2023-07-09 20:00:00|106361.7|106141.7|106361.7|106141.7|106361.7|106141.7|106361.7|106141.7|1
1688936400000|2023-07-09 21:00:00|106351.7|106151.7|106351.7|106151.7|106361.7|106151.7|106351.7|106141.7|3
1688940000000|2023-07-09 22:00:00|106482|106282|106342.1|106142.1|106866.1|106666.1|106219.8|106019.8|1378
1688943600000|2023-07-09 23:00:00|106342|106142|106316.9|106266.9|106527.9|106391.6|106287.6|106087.6|8742
1688947200000|2023-07-10 00:00:00|106316.6|106266.6|106369.2|106319.2|106466.3|106401.3|106284.8|106234.8|14015
1688950800000|2023-07-10 01:00:00|106368.2|106318.2|106414.1|106364.1|106532.2|106468.8|106235.9|106185.9|16185
1688954400000|2023-07-10 02:00:00|106413.8|106363.8|106469.1|106419.1|106552.2|106479.4|106327.6|106277.6|18678
1688958000000|2023-07-10 03:00:00|106466.5|106416.5|106571.8|106521.8|106636.9|106586.9|106416.1|106366.1|16894
1688961600000|2023-07-10 04:00:00|106571.4|106521.4|106661|106611|106685.1|106635.1|106552.9|106502.9|10635
1688965200000|2023-07-10 05:00:00|106661.1|106611.1|106865.1|106665.1|106905.5|106769.3|106549.7|106499.7|18508
1688968800000|2023-07-10 06:00:00|106869.5|106669.5|106012.5|105962.5|106871.9|106671.9|105691.3|105666.3|12913
1688972400000|2023-07-10 07:00:00|106012.4|105962.4|105551.9|105526.9|106051.5|106001.5|105539.1|105514.1|13292
1688976000000|2023-07-10 08:00:00|105551.7|105526.7|105376|105326|105587.7|105540.6|105315.9|105265.9|10007
1688979600000|2023-07-10 09:00:00|105377.8|105327.8|105481.6|105456.6|105631.8|105604.5|105368.6|105318.6|8332
1688983200000|2023-07-10 10:00:00|105481.8|105456.8|105593.6|105568.6|105699.2|105665.9|105443.2|105406.7|8122
1688986800000|2023-07-10 11:00:00|105593.3|105568.3|105501.3|105476.3|105757.5|105732.5|105469.7|105444.7|8155
1688990400000|2023-07-10 12:00:00|105501.7|105476.7|105996.6|105971.6|106037|106012|105498.2|105473.2|9589
1688994000000|2023-07-10 13:00:00|105996.7|105971.7|105584.9|105534.9|105996.7|105971.7|105518.7|105488|12407
1688997600000|2023-07-10 14:00:00|105583.5|105533.5|105358.7|105333.7|105594|105553.4|105293.7|105261.5|12773
1689001200000|2023-07-10 15:00:00|105359.6|105334.6|105144.5|105119.5|105448.1|105404.2|105048.2|105023.2|10830
1689004800000|2023-07-10 16:00:00|105144|105119|105084.4|105034.4|105215.6|105190.6|105075.8|105025.8|7789
1689008400000|2023-07-10 17:00:00|105084.3|105034.3|105005.6|104980.6|105115|105075.7|104940.8|104909|13149
1689012000000|2023-07-10 18:00:00|105006.6|104981.6|104992|104942|105085.7|105060.7|104969.2|104921.5|11053
1689015600000|2023-07-10 19:00:00|104991.2|104941.2|104929.7|104879.7|105032.4|104982.4|104904|104865.6|8238
1689019200000|2023-07-10 20:00:00|104928.1|104878.1|104936.5|104736.5|104938.8|104888.8|104775.6|104711.2|5468
1689022800000|2023-07-10 21:00:00|104923.4|104723.4|104901.2|104701.2|104950.4|104750.4|104872.5|104672.5|855
1689026400000|2023-07-10 22:00:00|104918.5|104718.5|104880.3|104716.5|104920.7|104785.5|104812.1|104697.2|3028
1689030000000|2023-07-10 23:00:00|104880.1|104716.6|104795.3|104745.3|104892.7|104778.8|104762.5|104694.9|7019
1689033600000|2023-07-11 00:00:00|104796.7|104746.7|104710.7|104660.7|104854.4|104804.4|104678.8|104628.8|15000
1689037200000|2023-07-11 01:00:00|104710.1|104660.1|104682.2|104632.2|104738.3|104688.3|104563.8|104513.8|11441
1689040800000|2023-07-11 02:00:00|104682.1|104632.1|104566.8|104516.8|104728.3|104678.3|104558.6|104508.6|14183
1689044400000|2023-07-11 03:00:00|104566.9|104516.9|104573.5|104523.5|104648.6|104598.6|104561.6|104511.6|9897
1689048000000|2023-07-11 04:00:00|104572.3|104522.3|104583.8|104533.8|104639.6|104589.6|104545.2|104495.2|12242
1689051600000|2023-07-11 05:00:00|104581.5|104531.5|104729|104679|104731.5|104681.5|104512.3|104462.3|13427
1689055200000|2023-07-11 06:00:00|104731.4|104681.4|104522.3|104497.3|104731.4|104681.4|104413.3|104388.3|11728
1689058800000|2023-07-11 07:00:00|104521.9|104496.9|104780.5|104730.5|104804.7|104779.7|104459.6|104434.6|12029
1689062400000|2023-07-11 08:00:00|104780.3|104730.3|104733.5|104708.5|104797.5|104759|104532.4|104507.4|10403
1689066000000|2023-07-11 09:00:00|104733.8|104708.8|104208.5|104183.5|104803.6|104778.6|104192.8|104167.8|9351
1689069600000|2023-07-11 10:00:00|104208.4|104183.4|104117.5|104092.5|104225.4|104200.4|103955.8|103930.8|8148
1689073200000|2023-07-11 11:00:00|104117.3|104092.3|104211.2|104186.2|104282.1|104257.1|104080.2|104055.2|8080
1689076800000|2023-07-11 12:00:00|104210|104185|104120.3|104095.3|104267.6|104242.6|104049.5|104024.5|10736
1689080400000|2023-07-11 13:00:00|104120.7|104095.7|103937.1|103912.1|104219.7|104194.7|103848.3|103823.3|11828
1689084000000|2023-07-11 14:00:00|103932.3|103907.3|103879.2|103854.2|104052.3|104027.3|103706.7|103671.9|10980
1689087600000|2023-07-11 15:00:00|103878.3|103853.3|103745|103720|103953.1|103928.1|103655.8|103605.8|12089
1689091200000|2023-07-11 16:00:00|103745.7|103720.7|103709.5|103659.5|103799.3|103752.4|103708.7|103658.7|10841
1689094800000|2023-07-11 17:00:00|103708.8|103658.8|103612.2|103587.2|103710.2|103660.2|103539.3|103514.2|6768
1689098400000|2023-07-11 18:00:00|103612.3|103587.3|103605.2|103580.2|103707.6|103682.6|103602.8|103577.8|5970
1689102000000|2023-07-11 19:00:00|103605.7|103580.7|103578.8|103528.8|103612.4|103580.7|103526.6|103490.9|6202
1689105600000|2023-07-11 20:00:00|103577.1|103527.1|103625.2|103437.5|103723.9|103549.7|103527.8|103435.3|4410
1689109200000|2023-07-11 21:00:00|103739.1|103539.1|103677.1|103477.1|103778.7|103578.7|103612.9|103412.9|17
1689112800000|2023-07-11 22:00:00|103773.2|103573.2|103495.9|103445.9|103773.2|103573.2|103478.6|103370.2|4147
1689116400000|2023-07-11 23:00:00|103496|103446|103529.8|103479.8|103567.8|103504|103446.7|103382.2|8906
1689120000000|2023-07-12 00:00:00|103531.1|103481.1|103385.7|103335.7|103552.8|103502.8|103316.5|103266.5|11679
1689123600000|2023-07-12 01:00:00|103385.2|103335.2|103167.8|103117.8|103389|103339|103087.1|103037.1|10626
1689127200000|2023-07-12 02:00:00|103167.4|103117.4|103084.8|103034.8|103193.2|103143.2|103045.5|102970.2|9729
1689130800000|2023-07-12 03:00:00|103084.7|103034.7|103129|103079|103134.4|103084.4|103081.1|103031.1|10579
1689134400000|2023-07-12 04:00:00|103127.9|103077.9|103050.1|103000.1|103134.8|103084.8|103044|102994|8707
1689138000000|2023-07-12 05:00:00|103051|103001|103218.6|103168.6|103314.9|103264.9|103051|103001|11243
1689141600000|2023-07-12 06:00:00|103218.3|103168.3|103270.4|103220.4|103296.5|103263.6|103035.2|102998|11225
1689145200000|2023-07-12 07:00:00|103268.5|103218.5|103387|103362|103505.5|103480.5|103161.7|103120.3|10626
1689148800000|2023-07-12 08:00:00|103386.1|103361.1|103186.6|103161.6|103450.6|103425.6|103133.9|103108.9|8663
1689152400000|2023-07-12 09:00:00|103186.7|103161.7|102985.5|102960.5|103311.9|103280.1|102978.2|102953.2|8156
1689156000000|2023-07-12 10:00:00|102985.4|102960.4|103286.1|103261.1|103385.9|103360.9|102981|102956|8509
1689159600000|2023-07-12 11:00:00|103284.1|103259.1|102897.2|102872.2|103332.6|103307.6|102841.4|102816.4|9031
1689163200000|2023-07-12 12:00:00|102896.9|102871.9|102213.8|102188.8|102956.2|102931.2|101786.2|101749.4|16797
1689166800000|2023-07-12 13:00:00|102213.6|102188.6|101679.4|101654.4|102271.2|102246.2|101566.7|101516.7|18192
1689170400000|2023-07-12 14:00:00|101679.9|101654.9|101231.5|101206.5|101807.3|101759.6|101226.6|101201.6|15621
1689174000000|2023-07-12 15:00:00|101231.6|101206.6|101143.3|101093.3|101303.8|101253.8|101010.1|100985.1|12674
1689177600000|2023-07-12 16:00:00|101135.6|101110.6|101058.1|101033.1|101198.3|101149.8|101023.4|100995|9808
1689181200000|2023-07-12 17:00:00|101058|101033|101188.4|101138.4|101263.4|101238.4|101047.8|101008.7|9243
1689184800000|2023-07-12 18:00:00|101186.8|101136.8|101125.9|101075.9|101303.1|101256.9|101093.4|101055.7|7497
1689188400000|2023-07-12 19:00:00|101125.8|101075.8|101137.5|101087.5|101185.7|101148.5|101108.6|101058.6|7230
1689192000000|2023-07-12 20:00:00|101137.6|101087.6|101358.8|101158.8|101374.1|101177.7|101120.7|101077.3|8265
1689195600000|2023-07-12 21:00:00|101365.3|101165.3|101296|101096|101365.3|101165.3|101271|101071|311
1689199200000|2023-07-12 22:00:00|101294.9|101094.9|101212.7|101060.8|101304.5|101121.2|101116.9|101025.5|4291
1689202800000|2023-07-12 23:00:00|101212.4|101060.6|101149.5|101099.5|101261.6|101154.5|101148.4|101026.9|8695
1689206400000|2023-07-13 00:00:00|101151.5|101101.5|101219.7|101169.7|101247.9|101197.9|101130.1|101080.1|8536
1689210000000|2023-07-13 01:00:00|101220.1|101170.1|101124.1|101074.1|101286.2|101236.2|101116.5|101066.5|8857
1689213600000|2023-07-13 02:00:00|101124|101074|101104.4|101054.4|101190.9|101140.9|101100.6|101050.6|10143
1689217200000|2023-07-13 03:00:00|101104.1|101054.1|101094.2|101044.2|101130.1|101080.1|101042.2|100992.2|7402
1689220800000|2023-07-13 04:00:00|101093.6|101043.6|101107.8|101057.8|101107.8|101057.8|100972.8|100922.8|7318
1689224400000|2023-07-13 05:00:00|101109.1|101059.1|101232.8|101182.8|101246.6|101196.6|101091.3|101041.3|10060
1689228000000|2023-07-13 06:00:00|101233.5|101183.5|100815.5|100790.5|101267.1|101217.1|100783.9|100758.9|11081
1689231600000|2023-07-13 07:00:00|100814.6|100789.6|100905.2|100880.2|101113.8|101078.5|100573.9|100548.9|10680
1689235200000|2023-07-13 08:00:00|100903.9|100878.9|100869.3|100844.3|100998.1|100973.1|100582|100557|9073
1689238800000|2023-07-13 09:00:00|100870.7|100845.7|100697.6|100647.6|100986.2|100944.2|100651.5|100626.5|9844
1689242400000|2023-07-13 10:00:00|100697.5|100647.5|100847|100822|100935.3|100898.5|100655|100621.8|7985
1689246000000|2023-07-13 11:00:00|100846.6|100821.6|100683.4|100658.4|100885.3|100860.3|100680.2|100655.2|7579
1689249600000|2023-07-13 12:00:00|100683.6|100658.6|100588.9|100563.9|100896.8|100855.3|100456.9|100431.9|14562
1689253200000|2023-07-13 13:00:00|100589.5|100564.5|100093.4|100068.4|100615.1|100590.1|100088.3|100063.3|14311
1689256800000|2023-07-13 14:00:00|100093.3|100068.3|99859.3|99834.3|100340|100301.8|99842.6|99817.6|12767
1689260400000|2023-07-13 15:00:00|99859.7|99834.7|100029.6|100004.6|100194.8|100157.1|99841.3|99816.3|10142
1689264000000|2023-07-13 16:00:00|100030.2|100005.2|99915.6|99865.6|100035.3|100010.3|99883.4|99847.1|9967
1689267600000|2023-07-13 17:00:00|99915.7|99865.7|99799|99749|99943.5|99893.5|99746.4|99704.2|9954
1689271200000|2023-07-13 18:00:00|99798.4|99748.4|99462.5|99437.5|99825.8|99775.8|99458.9|99425.1|10399
1689274800000|2023-07-13 19:00:00|99462.6|99437.6|99566.2|99516.2|99608.3|99558.3|99462.6|99431|8045
1689278400000|2023-07-13 20:00:00|99567.3|99517.3|99666.2|99466.2|99667.8|99540.3|99467.3|99364.1|6683
1689282000000|2023-07-13 21:00:00|99658.3|99458.3|99656|99456|99736.1|99536.1|99524|99324|867
1689285600000|2023-07-13 22:00:00|99657.2|99457.2|99580.9|99424.5|99663.7|99479.9|99483.8|99380.6|4354
1689289200000|2023-07-13 23:00:00|99580.8|99424.4|99494.4|99444.4|99584|99489.2|99446.9|99396.9|7804
1689292800000|2023-07-14 00:00:00|99494.2|99444.2|99668.1|99618.1|99677|99627|99459.2|99409.2|12104
1689296400000|2023-07-14 01:00:00|99667.9|99617.9|99588.3|99538.3|99683.8|99633.8|99553.7|99503.7|12437
1689300000000|2023-07-14 02:00:00|99588.5|99538.5|99495.6|99445.6|99593.1|99543.1|99471|99421|8686
1689303600000|2023-07-14 03:00:00|99495.9|99445.9|99429.4|99379.4|99508.2|99458.2|99408.9|99358.9|8923
1689307200000|2023-07-14 04:00:00|99429.2|99379.2|99520.6|99470.6|99525.1|99475.1|99429.2|99379.2|7968
1689310800000|2023-07-14 05:00:00|99520.7|99470.7|99646.6|99596.6|99654.2|99604.2|99463|99413|12482
1689314400000|2023-07-14 06:00:00|99645.6|99595.6|100258.2|100233.2|100412|100325.3|99555.8|99505.8|11951
1689318000000|2023-07-14 07:00:00|100257.1|100232.1|100056.1|100006.1|100385.5|100346.8|99798.6|99773.6|13063
1689321600000|2023-07-14 08:00:00|100059.3|100009.3|99684.6|99634.6|100122.2|100091.9|99656.3|99609.3|10508
1689325200000|2023-07-14 09:00:00|99684.5|99634.5|99670.4|99645.4|99692.9|99667.9|99439.1|99414.1|9387
1689328800000|2023-07-14 10:00:00|99670|99645|99956.2|99931.2|99988.9|99963.9|99669.8|99644.8|9236
1689332400000|2023-07-14 11:00:00|99956|99931|99814.9|99789.9|100010.3|99972.8|99758.9|99733.9|9090
1689336000000|2023-07-14 12:00:00|99815.4|99790.4|99916.9|99891.9|100210.7|100185.7|99813.8|99788.8|11887
1689339600000|2023-07-14 13:00:00|99916.2|99891.2|99780|99628.7|100135.1|100110.1|99729.1|99628.7|12485
1689343200000|2023-07-14 14:00:00|99778.1|99625.6|100112.5|100087.5|100399.5|100374.5|99778.1|99625.6|16650
1689346800000|2023-07-14 15:00:00|100112.2|100087.2|100155.5|100130.5|100214.6|100167.1|99963|99916.2|10978
1689350400000|2023-07-14 16:00:00|100155.2|100130.2|100201.9|100151.9|100243.2|100193.2|100117.7|100090.8|11104
1689354000000|2023-07-14 17:00:00|100199.8|100149.8|100259.5|100209.5|100358.4|100333.4|100195.1|100145.1|10874
1689357600000|2023-07-14 18:00:00|100258.3|100208.3|100285.4|100235.4|100303.2|100253.2|100220.4|100185.7|5650
1689361200000|2023-07-14 19:00:00|100284.6|100234.6|100604.4|100554.4|100615.6|100565.6|100275.2|100225.2|8885
1689364800000|2023-07-14 20:00:00|100603.7|100553.7|100598.1|100398.1|100617.3|100558.1|100539.4|100366.1|5119
1689537600000|2023-07-16 20:00:00|100598|100378|100316.8|100091.8|100598|100378|100316.8|100091.8|2
1689541200000|2023-07-16 21:00:00|100306.8|100101.8|100306.8|100101.8|100306.8|100101.8|100306.8|100101.8|1
1689544800000|2023-07-16 22:00:00|100298.6|100098.6|100622.1|100447.7|100664.6|100551|100157.8|99957.8|5170
1689548400000|2023-07-16 23:00:00|100626.1|100439.5|100567.4|100517.4|100679.5|100564.3|100384.3|100184.3|10897
1689552000000|2023-07-17 00:00:00|100567.3|100517.3|100537.4|100487.4|100610.4|100560.4|100490.8|100440.8|8912
1689555600000|2023-07-17 01:00:00|100537.3|100487.3|100665.9|100615.9|100678.8|100628.8|100403.9|100353.9|10120
1689559200000|2023-07-17 02:00:00|100666.8|100616.8|100575.8|100525.8|100696.3|100646.3|100563.2|100513.2|8808
1689562800000|2023-07-17 03:00:00|100576.9|100526.9|100558.5|100508.5|100605.4|100555.4|100547.1|100497.1|7345
1689566400000|2023-07-17 04:00:00|100558.7|100508.7|100548.8|100498.8|100611.8|100561.8|100545|100495|5002
1689570000000|2023-07-17 05:00:00|100548.9|100498.9|100484.5|100434.5|100558.7|100508.7|100457.9|100407.9|10698
1689573600000|2023-07-17 06:00:00|100484.6|100434.6|100518|100493|100799.7|100774.7|100448.2|100423.2|8414
1689577200000|2023-07-17 07:00:00|100513.2|100488.2|100056.4|100006.4|100513.2|100488.2|99993.4|99966.5|9684
1689580800000|2023-07-17 08:00:00|100056|100006|100490.5|100465.5|100510.7|100485.7|100046.3|100006|9750
1689584400000|2023-07-17 09:00:00|100491|100466|100458.8|100408.8|100708.4|100683.4|100112.8|100087.8|13128
1689588000000|2023-07-17 10:00:00|100458.4|100408.4|100399.3|100374.3|100512.5|100462.5|100315.7|100290.7|9241
1689591600000|2023-07-17 11:00:00|100399.2|100374.2|100101|100076|100426.2|100382.4|100086|100061|7096
1689595200000|2023-07-17 12:00:00|100101.9|100076.9|100302.8|100277.8|100355.9|100330.9|100038.6|100013.6|11937
1689598800000|2023-07-17 13:00:00|100302.4|100277.4|100563.4|100538.4|100939|100897.1|100220.7|100195.7|13392
1689602400000|2023-07-17 14:00:00|100563.2|100538.2|100145.4|100120.4|100631.7|100606.7|100138.4|100113.4|11218
1689606000000|2023-07-17 15:00:00|100140.6|100115.6|100296.7|100271.7|100401|100376|100093.7|100068.7|8011
1689609600000|2023-07-17 16:00:00|100296.2|100271.2|100378.1|100353.1|100402.8|100362.8|100252.5|100207.3|4498
1689613200000|2023-07-17 17:00:00|100377.8|100352.8|100342.6|100317.6|100395.3|100370.3|100264.7|100239.7|5239
1689616800000|2023-07-17 18:00:00|100342.5|100317.5|100291.7|100266.7|100350.4|100317.7|100291.5|100255.7|6151
1689620400000|2023-07-17 19:00:00|100292.3|100267.3|100368.5|100318.5|100376.4|100333.5|100275|100228.1|5104
1689624000000|2023-07-17 20:00:00|100355.3|100330.3|100701.7|100501.7|100723.7|100650.8|100353.5|100318.8|8605
1689627600000|2023-07-17 21:00:00|100699.8|100499.8|100701|100501|100746.6|100546.6|100616.4|100416.4|2326
1689631200000|2023-07-17 22:00:00|100701.6|100501.6|100719|100561|100744.4|100669.1|100580.8|100498.5|6229
1689634800000|2023-07-17 23:00:00|100718.9|100561.1|100685.5|100635.5|100724.4|100644.4|100600.7|100524.8|8935
1689638400000|2023-07-18 00:00:00|100685.8|100635.8|100656|100606|100726.7|100676.7|100606.4|100556.4|9058
1689642000000|2023-07-18 01:00:00|100656.7|100606.7|100581.6|100531.6|100679.3|100645.9|100446.8|100396.8|11551
1689645600000|2023-07-18 02:00:00|100582.4|100532.4|100522.4|100472.4|100611.4|100561.4|100512.2|100462.2|9520
1689649200000|2023-07-18 03:00:00|100521.6|100471.6|100458.1|100408.1|100552|100502|100442.1|100396.2|7608
1689652800000|2023-07-18 04:00:00|100459.7|100409.7|100480.6|100430.6|100493.2|100443.2|100438|100388|6090
1689656400000|2023-07-18 05:00:00|100480.5|100430.5|100566.4|100516.4|100578.1|100528.1|100388|100338|8831
1689660000000|2023-07-18 06:00:00|100566.3|100516.3|100600.4|100575.4|100865|100840|100503.1|100469.5|9940
1689663600000|2023-07-18 07:00:00|100599.8|100574.8|100464.8|100439.8|100605|100580|100154.8|100120.7|15710
1689667200000|2023-07-18 08:00:00|100464.4|100439.4|100629.1|100579.1|100660.9|100610.9|100296.5|100271.5|11202
1689670800000|2023-07-18 09:00:00|100629.2|100579.2|100291.6|100266.6|100629.2|100597.6|100289.7|100264.7|8370
1689674400000|2023-07-18 10:00:00|100291.4|100266.4|100590.3|100565.3|100661|100636|100240.1|100215.1|7288
1689678000000|2023-07-18 11:00:00|100592.3|100567.3|100745.7|100720.7|100916.8|100891.8|100563.5|100538.5|9240
1689681600000|2023-07-18 12:00:00|100745.5|100720.5|100827.7|100802.7|101220.5|101177.1|100507.2|100419.9|14538
1689685200000|2023-07-18 13:00:00|100828.6|100803.6|100734.8|100684.8|101122.6|101072.7|100658|100608|16956
1689688800000|2023-07-18 14:00:00|100722.1|100697.1|100455.5|100430.5|100774|100724|100384.6|100359.6|15115
1689692400000|2023-07-18 15:00:00|100454.2|100429.2|100591.7|100566.7|100736|100690.2|100411.7|100386.7|10803
1689696000000|2023-07-18 16:00:00|100592.8|100567.8|100666.4|100616.4|100716|100674|100451.3|100401.3|13897
1689699600000|2023-07-18 17:00:00|100666.2|100616.2|100637.2|100587.2|100715.2|100667|100572.8|100543.3|9832
1689703200000|2023-07-18 18:00:00|100637.8|100587.8|100499.8|100474.8|100681.6|100644|100450.7|100420.6|6496
1689706800000|2023-07-18 19:00:00|100499|100474|100551.1|100501.1|100596.3|100559.9|100495.9|100470.9|5805
1689710400000|2023-07-18 20:00:00|100551.3|100501.3|100665.5|100465.5|100709.4|100551.8|100509.1|100439.9|5825
1689714000000|2023-07-18 21:00:00|100694.5|100494.5|100704.5|100504.5|100722.1|100522.1|100667.7|100467.7|1443
1689717600000|2023-07-18 22:00:00|100701.7|100501.7|100563.8|100396.1|100709.1|100509.1|100515.6|100376.5|3581
1689721200000|2023-07-18 23:00:00|100563.7|100396.7|100562.9|100512.9|100615.7|100557|100504.4|100390|7991
1689724800000|2023-07-19 00:00:00|100560.8|100510.8|100524.4|100474.4|100562.7|100512.7|100480.9|100430.9|8446
1689728400000|2023-07-19 01:00:00|100524.3|100474.3|100573.5|100523.5|100611.6|100561.6|100475.8|100425.8|9913
1689732000000|2023-07-19 02:00:00|100573.4|100523.4|100664.6|100614.6|100771.3|100721.3|100572.8|100522.8|14973
1689735600000|2023-07-19 03:00:00|100665.9|100615.9|100626.9|100576.9|100679.9|100629.9|100614.1|100564.1|18868
1689739200000|2023-07-19 04:00:00|100627.3|100577.3|100815.9|100765.9|100831.8|100781.8|100604.2|100554.2|15963
1689742800000|2023-07-19 05:00:00|100815.6|100765.6|100594.3|100544.3|100825.9|100775.9|100589.5|100539.5|17478
1689746400000|2023-07-19 06:00:00|100593.5|100543.5|100725.9|100675.9|100946.3|100904.5|100544.5|100494.5|16731
1689750000000|2023-07-19 07:00:00|100726.1|100676.1|100862.8|100812.8|100908.7|100858.7|100539.5|100489.5|12680
1689753600000|2023-07-19 08:00:00|100865.8|100815.8|100939.6|100889.6|100989.6|100954.9|100775.4|100692.8|11201
1689757200000|2023-07-19 09:00:00|100939.3|100889.3|100853|100828|100993.7|100968.7|100788.4|100750.4|9493
1689760800000|2023-07-19 10:00:00|100852.4|100827.4|100802.4|100777.4|100924.9|100899.9|100724.3|100680.9|8693
1689764400000|2023-07-19 11:00:00|100803.8|100778.8|100472.3|100447.3|100901.5|100876.5|100426.4|100401.4|7916
1689768000000|2023-07-19 12:00:00|100472.1|100447.1|100269.1|100244.1|100531.1|100506.1|100173.6|100148.6|11475
1689771600000|2023-07-19 13:00:00|100268.6|100243.6|100079.2|100054.2|100275.2|100250.2|99933.2|99906.4|11335
1689775200000|2023-07-19 14:00:00|100079.4|100054.4|100338.4|100313.4|100616.5|100591.5|100052|100027|13526
1689778800000|2023-07-19 15:00:00|100338.7|100313.7|100575.8|100525.8|100706.2|100656.2|100286.5|100240.5|13832
1689782400000|2023-07-19 16:00:00|100575.7|100525.7|100540|100490|100750.4|100713.1|100509.8|100459.8|11817
1689786000000|2023-07-19 17:00:00|100540.1|100490.1|100471|100446|100562.8|100512.8|100338.9|100288.9|11993
1689789600000|2023-07-19 18:00:00|100471.2|100446.2|100380.2|100355.2|100530.9|100491.3|100342.7|100304.5|8696
1689793200000|2023-07-19 19:00:00|100380.1|100355.1|100361.8|100336.8|100420.6|100370.6|100330.2|100299.1|8982
1689796800000|2023-07-19 20:00:00|100365.9|100340.9|100541.1|100341.1|100555.2|100378|100352.8|100281.9|5578
1689800400000|2023-07-19 21:00:00|100535.7|100335.7|100580.1|100380.1|100627|100427|100535.7|100335.7|1311
1689804000000|2023-07-19 22:00:00|100580.4|100380.4|100459.4|100312.2|100695.7|100495.7|100420.4|100231.7|4534
1689807600000|2023-07-19 23:00:00|100459.7|100312.4|100433.9|100383.9|100470.6|100394.6|100364.7|100280.3|7805
1689811200000|2023-07-20 00:00:00|100430.9|100380.9|100155.1|100105.1|100443|100393|100132.2|100082.2|8783
1689814800000|2023-07-20 01:00:00|100155.2|100105.2|99783.9|99733.9|100166|100116|99721.3|99671.3|17336
1689818400000|2023-07-20 02:00:00|99783.2|99733.2|99771.3|99721.3|99868.3|99818.3|99605.4|99555.4|17397
1689822000000|2023-07-20 03:00:00|99770.9|99720.9|99787.7|99737.7|99849.3|99799.3|99714.1|99664.1|12021
1689825600000|2023-07-20 04:00:00|99788.2|99738.2|99829|99779|99893.5|99843.5|99761.1|99711.1|18816
1689829200000|2023-07-20 05:00:00|99828.8|99778.8|99859.3|99809.3|99980.4|99930.4|99809|99759|20483
1689832800000|2023-07-20 06:00:00|99859|99809|100033.8|100008.8|100186.1|100147.4|99788|99738|16108
1689836400000|2023-07-20 07:00:00|100034.6|100009.6|100090.1|100040.1|100172.7|100132.4|99765.5|99729.8|15173
1689840000000|2023-07-20 08:00:00|100087|100037|99673.4|99648.4|100091.8|100041.8|99652|99627|12400
1689843600000|2023-07-20 09:00:00|99673.6|99648.6|99583.9|99533.9|99782.1|99747.1|99575.3|99525.3|10781
1689847200000|2023-07-20 10:00:00|99584.2|99534.2|99570.1|99545.1|99683|99658|99414.8|99389.8|10157
1689850800000|2023-07-20 11:00:00|99569.3|99544.3|99411.1|99386.1|99676|99650.4|99261.1|99236.1|9133
1689854400000|2023-07-20 12:00:00|99410.4|99385.4|99815.4|99790.4|100072.1|100013|99409.2|99384.2|15310
1689858000000|2023-07-20 13:00:00|99815.7|99790.7|99941.6|99741.6|100056.7|100031.7|99708.8|99683.8|13067
1689861600000|2023-07-20 14:00:00|99896.5|99753.9|100422.1|100397.1|100746.8|100721.8|99851|99753.9|15684
1689865200000|2023-07-20 15:00:00|100422.5|100397.5|100939.3|100914.3|101020.3|100995.2|100343.6|100318.6|13918
1689868800000|2023-07-20 16:00:00|100937.7|100912.7|100939.4|100889.4|101041.2|101003.6|100877.3|100836.1|13907
1689872400000|2023-07-20 17:00:00|100939.8|100889.8|100817.4|100792.4|100957.5|100920.1|100806.6|100769.1|10214
1689876000000|2023-07-20 18:00:00|100817.9|100792.9|100820.3|100795.3|100939.6|100889.6|100795.8|100770.8|7988
1689879600000|2023-07-20 19:00:00|100819.7|100794.7|100729.4|100679.4|100852.8|100804|100718.4|100668.4|8920
1689883200000|2023-07-20 20:00:00|100727.4|100677.4|100838.2|100638.2|100847.4|100752.6|100721.3|100636.4|5814
1689886800000|2023-07-20 21:00:00|100870.4|100670.4|100912.2|100712.2|100919.1|100719.1|100843.6|100643.6|101
1689890400000|2023-07-20 22:00:00|100401.4|100201.4|100758.1|100558.1|100830.9|100663.5|100375|100175|2538
1689894000000|2023-07-20 23:00:00|100758.4|100558.4|100726.7|100676.7|100767.5|100700.9|100646.1|100515.1|8917
1689897600000|2023-07-21 00:00:00|100721.7|100671.7|100598.2|100548.2|100750.1|100700.1|100594.6|100544.6|11467
1689901200000|2023-07-21 01:00:00|100599.3|100549.3|100529.2|100479.2|100645.4|100595.4|100413.4|100363.4|11177
1689904800000|2023-07-21 02:00:00|100529.3|100479.3|100523.2|100473.2|100600.5|100550.5|100499.5|100449.5|8814
1689908400000|2023-07-21 03:00:00|100523|100473|100635.2|100585.2|100646.5|100596.5|100508.5|100458.5|7468
1689912000000|2023-07-21 04:00:00|100636.3|100586.3|100539.6|100489.6|100660.4|100610.4|100538.5|100488.5|8609
1689915600000|2023-07-21 05:00:00|100539.1|100489.1|100661.2|100525.7|100715.5|100665.5|100524.8|100474.8|12429
1689919200000|2023-07-21 06:00:00|100662.6|100525.9|100558.1|100533.1|100746.4|100696.4|100466.9|100427.8|17181
1689922800000|2023-07-21 07:00:00|100559.5|100534.5|100658.4|100608.4|100743.7|100718.7|100277.7|100250.2|16447
1689926400000|2023-07-21 08:00:00|100659.6|100609.6|100635.7|100610.7|100798.1|100748.1|100513.2|100488.2|14116
1689930000000|2023-07-21 09:00:00|100635.4|100610.4|100430.5|100405.5|100644.5|100619.5|100190|100150.4|11957
1689933600000|2023-07-21 10:00:00|100430.6|100405.6|100406|100381|100496.2|100471.2|100253|100213.1|8943
1689937200000|2023-07-21 11:00:00|100405.8|100380.8|100510.9|100485.9|100569.2|100544.2|100278.3|100253.3|8450
1689940800000|2023-07-21 12:00:00|100510.8|100485.8|100510|100485|100582.5|100557.5|100437.4|100405.2|10356
1689944400000|2023-07-21 13:00:00|100511.7|100486.7|100914.2|100889.2|100939.1|100914.1|100395|100370|12489
1689948000000|2023-07-21 14:00:00|100913.5|100888.5|100946.4|100921.4|101079.5|101054.5|100796.9|100765.8|12423
1689951600000|2023-07-21 15:00:00|100944.4|100919.4|100896.4|100871.4|101028.3|100978.3|100767.9|100735.1|9419
1689955200000|2023-07-21 16:00:00|100896.3|100871.3|100783|100733|100925|100899.6|100737.1|100702.1|7889
1689958800000|2023-07-21 17:00:00|100782.9|100732.9|100762.5|100737.5|100790.9|100748|100728.2|100678.2|9222
1689962400000|2023-07-21 18:00:00|100762.6|100737.6|100800.4|100750.4|100803.5|100755.7|100635.2|100585.2|7708
1689966000000|2023-07-21 19:00:00|100800.6|100750.6|100750.2|100700.2|100835.5|100785.5|100749.1|100699.1|8384
1689969600000|2023-07-21 20:00:00|100750.4|100700.4|100885.1|100685.1|100908.4|100812.4|100732.5|100659.5|7266
1690142400000|2023-07-23 20:00:00|100806.2|100736.2|100806.2|100736.2|100806.2|100736.2|100806.2|100736.2|1
1690146000000|2023-07-23 21:00:00|100854.7|100629.7|100870.8|100650.8|100912.1|100687.1|100853.3|100628.3|81
1690149600000|2023-07-23 22:00:00|100515.1|100295.1|100798.2|100578.2|101062.3|100842.3|100495.3|100275.3|4408
1690153200000|2023-07-23 23:00:00|100798.6|100578.6|100991|100921|101011.9|100924.9|100777.7|100557.7|11471
1690156800000|2023-07-24 00:00:00|100991.1|100921.1|100828.1|100778.1|101011.8|100941.8|100778.1|100723.8|14002
1690160400000|2023-07-24 01:00:00|100828.3|100778.3|100892.8|100842.8|100930.3|100880.3|100728.2|100663.1|18369
1690164000000|2023-07-24 02:00:00|100894.2|100844.2|100737.9|100687.9|100950.8|100900.8|100713.3|100663.3|16787
1690167600000|2023-07-24 03:00:00|100737.4|100687.4|100794.3|100744.3|100803.7|100753.7|100661.9|100611.9|13205
1690171200000|2023-07-24 04:00:00|100793.8|100743.8|100831.3|100781.3|100931.9|100881.9|100766.3|100716.3|18561
1690174800000|2023-07-24 05:00:00|100835.2|100785.2|100830.8|100780.8|100982.7|100932.7|100708.2|100658.2|18952
1690178400000|2023-07-24 06:00:00|100831.3|100781.3|100678.1|100653.1|100992.8|100946.1|100558.2|100533.2|12857
1690182000000|2023-07-24 07:00:00|100677.3|100652.3|100943.1|100893.1|101145.2|101103.2|100429.7|100387.7|16220
1690185600000|2023-07-24 08:00:00|100942.7|100892.7|101041.1|101016.1|101108.1|101070|100831.4|100806.4|12776
1690189200000|2023-07-24 09:00:00|101041|101016|100847.4|100822.4|101084|101059|100562.2|100537.2|11745
1690192800000|2023-07-24 10:00:00|100849.6|100824.6|100975.7|100950.7|101107.9|101070.9|100804.1|100779.1|10884
1690196400000|2023-07-24 11:00:00|100971.2|100946.2|100796.3|100771.3|101092.9|101067.9|100737.3|100712.3|10725
1690200000000|2023-07-24 12:00:00|100796.2|100771.2|100873.3|100848.3|101083.4|101056.2|100755.5|100730.5|12230
1690203600000|2023-07-24 13:00:00|100872.4|100847.4|101069.9|101044.9|101134.7|101109.7|100744.4|100694.4|14753
1690207200000|2023-07-24 14:00:00|101069.2|101044.2|100799.3|100774.3|101183.9|101133.9|100742.4|100717.4|17273
1690210800000|2023-07-24 15:00:00|100796.9|100771.9|100592.6|100567.6|100836|100811|100553.8|100528.8|12072
1690214400000|2023-07-24 16:00:00|100592.5|100567.5|100620.1|100595.1|100786.2|100736.2|100582.3|100557.3|12257
1690218000000|2023-07-24 17:00:00|100620.8|100595.8|100626.5|100601.5|100665|100625.6|100447.7|100397.7|14712
1690221600000|2023-07-24 18:00:00|100626.4|100601.4|100678.1|100653.1|100718.7|100678.1|100621.3|100585.4|10130
1690225200000|2023-07-24 19:00:00|100677.8|100652.8|100683.5|100633.5|100741.3|100702.5|100648.4|100598.4|9533
1690228800000|2023-07-24 20:00:00|100683.2|100633.2|100725|100525|100725|100658.9|100604.2|100520.1|9859
1690232400000|2023-07-24 21:00:00|100738.7|100538.7|100740.7|100540.7|100777.6|100577.6|100732.9|100532.9|26
1690236000000|2023-07-24 22:00:00|100892.7|100692.7|100729.7|100566.7|101048.1|100848.1|100623.8|100487.7|3367
1690239600000|2023-07-24 23:00:00|100729.8|100566.5|100629.9|100579.9|100759.7|100662.7|100575.4|100497.1|7442
1690243200000|2023-07-25 00:00:00|100629.7|100579.7|100592.3|100542.3|100665.7|100615.7|100545.5|100495.5|9851
1690246800000|2023-07-25 01:00:00|100592.4|100542.4|100516.2|100466.2|100605.1|100555.1|100461|100411|15684
1690250400000|2023-07-25 02:00:00|100516.7|100466.7|100372.5|100322.5|100535.4|100485.4|100366.9|100316.9|11242
1690254000000|2023-07-25 03:00:00|100373.1|100323.1|100362.4|100312.4|100413.2|100374.5|100357.9|100307.9|7943
1690257600000|2023-07-25 04:00:00|100362.7|100312.7|100337.2|100287.2|100388.2|100338.2|100286.1|100236.1|7925
1690261200000|2023-07-25 05:00:00|100336.2|100286.2|100349.8|100299.8|100387.3|100337.3|100267.7|100217.7|12486
1690264800000|2023-07-25 06:00:00|100349.4|100299.4|100226.8|100201.8|100382.4|100352|100145.9|100120.9|10229
1690268400000|2023-07-25 07:00:00|100228.8|100203.8|100491|100441|100519.6|100494.6|100200.2|100167.7|12192
1690272000000|2023-07-25 08:00:00|100492|100442|100660.8|100635.8|100714.5|100689.5|100482.7|100431.2|11016
1690275600000|2023-07-25 09:00:00|100660.7|100635.7|100755.3|100730.3|100833.1|100808.1|100618.8|100593.8|10875
1690279200000|2023-07-25 10:00:00|100753.3|100728.3|100823.2|100773.2|100846.6|100821.6|100628.3|100603.3|7926
1690282800000|2023-07-25 11:00:00|100822.4|100772.4|100958.9|100933.9|101056.4|101031.4|100793.8|100755.2|10202
1690286400000|2023-07-25 12:00:00|100961.8|100936.8|101258.4|101208.4|101355.9|101305.9|100961.8|100936.8|10268
1690290000000|2023-07-25 13:00:00|101258|101208|101424.2|101235.2|101599.5|101549.5|101133.4|101085.3|12342
1690293600000|2023-07-25 14:00:00|101424|101237|100906.9|100856.9|101521.4|101446.5|100899.7|100849.7|12641
1690297200000|2023-07-25 15:00:00|100907.2|100857.2|100738.9|100713.9|100946.4|100905.1|100621.5|100571.5|9558
1690300800000|2023-07-25 16:00:00|100736.6|100711.6|100777.2|100727.2|100795|100757|100620.2|100570.2|8371
1690304400000|2023-07-25 17:00:00|100776.8|100726.8|100810|100760|100878.8|100828.8|100776.8|100726.8|7989
1690308000000|2023-07-25 18:00:00|100809.9|100759.9|100733.9|100683.9|100811.2|100762.5|100642.4|100602.5|8773
1690311600000|2023-07-25 19:00:00|100734.6|100684.6|100641.3|100591.3|100736.9|100686.9|100595.7|100545.7|7881
1690315200000|2023-07-25 20:00:00|100638.8|100588.8|100694.4|100494.4|100694.4|100633.6|100574|100481.4|9470
1690318800000|2023-07-25 21:00:00|100803.5|100603.5|100698.8|100498.8|100803.5|100603.5|100680.2|100480.2|20
1690322400000|2023-07-25 22:00:00|100977.2|100777.2|100785.1|100613.4|101147.9|100947.9|100655.7|100547.1|8299
1690326000000|2023-07-25 23:00:00|100785.8|100610.7|100682.7|100632.7|100836.9|100745.2|100673.6|100596.7|11231
1690329600000|2023-07-26 00:00:00|100683|100633|100917|100867|100967.3|100917.3|100649.3|100599.3|16240
1690333200000|2023-07-26 01:00:00|100915.7|100865.7|101018.3|100968.3|101129.6|101063.7|100837.7|100787.7|16856
1690336800000|2023-07-26 02:00:00|101020.2|100970.2|100939.1|100889.1|101078.4|101028.4|100854.1|100804.1|21480
1690340400000|2023-07-26 03:00:00|100938.2|100888.2|100949|100899|101003.1|100953.1|100903.9|100853.9|14948
1690344000000|2023-07-26 04:00:00|100948.9|100898.9|101003.8|100953.8|101022.9|100972.9|100869.6|100819.6|11024
1690347600000|2023-07-26 05:00:00|101003.6|100953.6|100822|100772|101038|100988|100782.4|100732.4|14708
1690351200000|2023-07-26 06:00:00|100823.7|100773.7|100774.6|100724.6|100925.9|100875.9|100537.5|100487.5|14256
1690354800000|2023-07-26 07:00:00|100776.1|100726.1|100683.5|100633.5|100905.2|100855.2|100582.7|100532.7|13065
1690358400000|2023-07-26 08:00:00|100685.9|100635.9|100854.6|100804.6|100933.7|100899.5|100676.2|100626.2|11246
1690362000000|2023-07-26 09:00:00|100857|100807|100955.4|100905.4|101230.7|101198|100801.2|100769.6|9413
1690365600000|2023-07-26 10:00:00|100943.2|100918.2|100972.8|100922.8|101109.9|101078.1|100915.7|100865.7|8645
1690369200000|2023-07-26 11:00:00|100958.1|100933.1|101147.7|101122.7|101180.1|101155.1|100854|100825.5|10085
1690372800000|2023-07-26 12:00:00|101147.4|101122.4|101450.3|101425.3|101478.2|101453.2|101137.5|101112.5|12147
1690376400000|2023-07-26 13:00:00|101451.2|101426.2|101448|101398|101605.9|101555.9|101231.7|101181.7|14140
1690380000000|2023-07-26 14:00:00|101446.4|101396.4|101374.5|101324.5|101525.3|101475.3|101227.8|101177.8|15304
1690383600000|2023-07-26 15:00:00|101374.4|101324.4|101269.9|101219.9|101378.8|101340.3|101070.4|101020.4|11679
1690387200000|2023-07-26 16:00:00|101270.6|101220.6|101200.8|101150.8|101301.9|101251.9|101142.7|101092.7|11453
1690390800000|2023-07-26 17:00:00|101200.3|101150.3|101482.4|101282.4|101540.6|101437.3|101200.3|101150.3|13668
1690394400000|2023-07-26 18:00:00|101555.9|101355.9|100887.5|100837.5|101595.7|101508.8|100748.9|100548.9|23972
1690398000000|2023-07-26 19:00:00|100891.5|100841.5|101019.8|100969.8|101162.9|101112.9|100867.4|100811.7|22172
1690401600000|2023-07-26 20:00:00|101021.1|100971.1|101189.5|100989.5|101198.5|101016.6|100918|100868|12799
1690405200000|2023-07-26 21:00:00|101226.8|101026.8|101427.8|101283|101549.2|101349.2|101226.8|101026.8|1393
1690408800000|2023-07-26 22:00:00|101429.2|101284.5|101347.9|101148.9|101452.9|101293.8|101256.6|101056.6|6032
1690412400000|2023-07-26 23:00:00|101347.4|101147.4|101295.8|101245.8|101366.1|101273.1|101213.3|101143.9|9053
1690416000000|2023-07-27 00:00:00|101291.5|101241.5|101105.2|101055.2|101291.5|101241.5|101069.5|101019.5|11791
1690419600000|2023-07-27 01:00:00|101104.8|101054.8|100847.3|100797.3|101105.3|101055.3|100743.6|100693.6|13576
1690423200000|2023-07-27 02:00:00|100847.6|100797.6|100700|100650|100849.1|100799.1|100412.9|100362.9|13371
1690426800000|2023-07-27 03:00:00|100700.5|100650.5|100630.3|100580.3|100706.1|100656.1|100605.1|100555.1|8884
1690430400000|2023-07-27 04:00:00|100631.4|100581.4|100670|100620|100670|100620|100573.9|100523.9|9060
1690434000000|2023-07-27 05:00:00|100669.4|100619.4|100884|100834|100884|100834|100661.7|100611.7|18082
1690437600000|2023-07-27 06:00:00|100881.3|100831.3|100912.1|100862.1|100962.4|100912.4|100770.9|100720.9|19153
1690441200000|2023-07-27 07:00:00|100913|100863|100207.5|100157.5|100944.9|100885.9|100119.6|100069.6|12371
1690444800000|2023-07-27 08:00:00|100209.2|100159.2|100078.3|100028.3|100372.8|100322.8|100076.1|100026.1|10350
1690448400000|2023-07-27 09:00:00|100078.1|100028.1|100341.4|100291.4|100487|100428.9|100035.4|99988.1|10863
1690452000000|2023-07-27 10:00:00|100341.8|100291.8|100294.4|100244.4|100494.7|100444.7|100083.1|100051.7|8948
1690455600000|2023-07-27 11:00:00|100293.2|100243.2|99857.4|99832.4|100340|100314|99856.7|99831.7|9259
1690459200000|2023-07-27 12:00:00|99857.7|99832.7|100844.3|100794.3|100987.9|100937.9|99854.7|99826.7|18481
1690462800000|2023-07-27 13:00:00|100845.2|100795.2|101369|101319|101670.9|101620.9|100810.4|100760.4|19990
1690466400000|2023-07-27 14:00:00|101366.3|101316.3|101257.5|101207.5|101611.3|101561.3|101257.5|101207.5|18547
1690470000000|2023-07-27 15:00:00|101266.2|101216.2|101287.9|101237.9|101474.3|101428.7|101194.4|101153.2|14085
1690473600000|2023-07-27 16:00:00|101291|101241|101265.4|101215.4|101400.7|101288.7|101145.4|101095.4|9646
1690477200000|2023-07-27 17:00:00|101264.6|101214.6|101273.7|101223.7|101359.9|101309.9|100956|100906|16068
1690480800000|2023-07-27 18:00:00|101274.3|101224.3|101900.9|101850.9|102028|101978|101269.9|101219.9|12790
1690484400000|2023-07-27 19:00:00|101901.5|101851.5|102019.6|101969.6|102079.1|102029.1|101855.7|101805.7|12155
1690488000000|2023-07-27 20:00:00|102019.7|101969.7|102030.2|101830.2|102093|102043|101955.9|101830.2|5996
1690491600000|2023-07-27 21:00:00|102013.1|101813.1|101873|101673|102048.6|101848.6|101873|101673|16
1690495200000|2023-07-27 22:00:00|101853.6|101653.6|101918.7|101764.8|101952|101783.4|101826.4|101653.6|4279
1690498800000|2023-07-27 23:00:00|101918.4|101764.7|101905|101855|102024.4|101921.9|101860.6|101747.6|8858
1690502400000|2023-07-28 00:00:00|101903|101853|101907.7|101857.7|101937.3|101887.3|101813.9|101763.9|15059
1690506000000|2023-07-28 01:00:00|101908.1|101858.1|101828.9|101778.9|101962.3|101912.3|101729.5|101679.5|22298
1690509600000|2023-07-28 02:00:00|101829.4|101779.4|101801.6|101691.4|101910.1|101814.8|101734.3|101684.3|16328
1690513200000|2023-07-28 03:00:00|101804.9|101692.1|101753.4|101703.4|102076.2|101876.2|101641.1|101525|19826
1690516800000|2023-07-28 04:00:00|101754.1|101704.1|102147|102097|102276.6|102192.9|101740.9|101690.9|24204
1690520400000|2023-07-28 05:00:00|102150.2|102100.2|101690.5|101573.2|102327|102127|101607.4|101427.7|19553
1690524000000|2023-07-28 06:00:00|101690.6|101573.1|102044.2|101994.2|102045|101995|101673.5|101573.1|16496
1690527600000|2023-07-28 07:00:00|102042.9|101992.9|102313.2|102180.1|102390.5|102340.5|101777.1|101651.4|18170
1690531200000|2023-07-28 08:00:00|102300.5|102180.3|102117.7|102067.7|102377.8|102327.8|102039.1|101989.1|12970
1690534800000|2023-07-28 09:00:00|102117.9|102067.9|101776.7|101726.7|102160.9|102110.9|101700.7|101650.7|12299
1690538400000|2023-07-28 10:00:00|101776.6|101726.6|101965.3|101915.3|102010.9|101960.9|101757.9|101707.9|11881
1690542000000|2023-07-28 11:00:00|101965.4|101915.4|101409.1|101359.1|102005.4|101955.4|101395.3|101345.3|10281
1690545600000|2023-07-28 12:00:00|101410.2|101360.2|101668.3|101618.3|101751|101689.8|101357.7|101307.7|13456
1690549200000|2023-07-28 13:00:00|101668.5|101618.5|101879|101679|102070.2|102020.2|101668.5|101618.5|15332
1690552800000|2023-07-28 14:00:00|101870.9|101683.9|101711.8|101661.8|101870.9|101713.9|101339.8|101289.8|14304
1690556400000|2023-07-28 15:00:00|101711.9|101661.9|101641.7|101591.7|101846.3|101796.3|101563.8|101513.8|12195
1690560000000|2023-07-28 16:00:00|101641.6|101591.6|101743.3|101693.3|101763.2|101713.2|101582.1|101532.1|14333
1690563600000|2023-07-28 17:00:00|101742|101692|101883.5|101833.5|101986.5|101936.5|101710.5|101660.5|9390
1690567200000|2023-07-28 18:00:00|101871.7|101821.7|101890.4|101840.4|101949.5|101899.5|101824.1|101774.1|8800
1690570800000|2023-07-28 19:00:00|101889.6|101839.6|101971.8|101921.8|102014.1|101964.1|101878.5|101828.5|8713
1690574400000|2023-07-28 20:00:00|101972|101922|102101.7|101901.7|102143.4|102038.8|101954.6|101867.1|6280
1690747200000|2023-07-30 20:00:00|102088.3|101868.3|101912.9|101687.9|102126|101901|101907.6|101682.6|197
1690750800000|2023-07-30 21:00:00|101913.1|101688.1|101956.9|101756.9|102015.6|101815.6|101913.1|101688.1|1227
1690754400000|2023-07-30 22:00:00|101957.3|101757.3|101985|101790.9|102110.9|101921.8|101905.9|101705.9|3751
1690758000000|2023-07-30 23:00:00|101987.5|101791|101948.3|101898.3|102013.3|101903.2|101904.1|101783.8|5887
1690761600000|2023-07-31 00:00:00|101947.3|101897.3|102007.2|101957.2|102025.6|101975.6|101900.4|101850.4|9463
1690765200000|2023-07-31 01:00:00|102007.3|101957.3|102029.2|101979.2|102062.7|102012.7|101895.3|101845.3|15225
1690768800000|2023-07-31 02:00:00|102029.6|101979.6|102051.4|102001.4|102135.3|102085.3|102022.9|101972.9|15406
1690772400000|2023-07-31 03:00:00|102050.3|102000.3|102122|102072|102125.6|102075.6|102024.5|101974.5|19654
1690776000000|2023-07-31 04:00:00|102118.6|102068.6|102177.1|102127.1|102186.8|102136.8|102100.6|102050.6|15627
1690779600000|2023-07-31 05:00:00|102177.5|102127.5|102041.4|101991.4|102190.6|102140.6|102040.2|101990.2|21654
1690783200000|2023-07-31 06:00:00|102039.3|101989.3|102080.9|102030.9|102123.1|102073.1|101828.7|101778.7|15655
1690786800000|2023-07-31 07:00:00|102079.2|102029.2|101820.8|101631.7|102111.6|102061.6|101622.1|101572.1|14040
1690790400000|2023-07-31 08:00:00|101785|101648.4|101674.5|101624.5|102526.1|102326.1|101654.9|101604.9|12973
1690794000000|2023-07-31 09:00:00|101669.3|101619.3|101494.9|101444.9|101779.5|101734.9|101405.4|101361.6|9763
1690797600000|2023-07-31 10:00:00|101495.3|101445.3|101333|101283|101549.4|101499.4|101260.8|101213.5|10794
1690801200000|2023-07-31 11:00:00|101333.1|101283.1|101356.1|101331.1|101423.4|101398.4|101255.5|101205.5|9074
1690804800000|2023-07-31 12:00:00|101355.2|101330.2|101176.8|101126.8|101458.2|101412.5|101069.6|101019.6|12250
1690808400000|2023-07-31 13:00:00|101177.6|101127.6|101130.8|101080.8|101494.4|101444.4|101052.2|101002.2|13175
1690812000000|2023-07-31 14:00:00|101131.1|101081.1|101201|101151|101368.5|101318.5|101040.1|100990.1|14372
1690815600000|2023-07-31 15:00:00|101201.7|101151.7|101151.5|101101.5|101217.7|101178.9|100966.2|100916.2|12305
1690819200000|2023-07-31 16:00:00|101151.1|101101.1|101302.7|101252.7|101331|101281|101102.8|101052.8|6349
1690822800000|2023-07-31 17:00:00|101301.1|101251.1|101287.4|101237.4|101316.1|101266.1|101212.2|101162.2|9384
1690826400000|2023-07-31 18:00:00|101287.9|101237.9|101345.8|101295.8|101369.9|101319.9|101275.1|101225.1|9356
1690830000000|2023-07-31 19:00:00|101346.1|101296.1|101369.9|101319.9|101402.9|101356.8|101324.6|101274.6|9814
1690833600000|2023-07-31 20:00:00|101371|101321|101401.7|101201.7|101401.8|101346.6|101300.7|101187.9|5436
1690837200000|2023-07-31 21:00:00|101410.9|101210.9|101410.4|101210.4|101459|101259|101342.1|101142.1|1374
1690840800000|2023-07-31 22:00:00|101410.8|101210.8|101388.3|101215.3|101437.1|101254.9|101283.4|101191.5|5169
1690844400000|2023-07-31 23:00:00|101388.1|101215.2|101335.1|101285.1|101394.4|101317.6|101284.8|101212.4|5448
1690848000000|2023-08-01 00:00:00|101334.8|101284.8|101339.2|101289.2|101359.8|101309.8|101169.5|101119.5|11540
1690851600000|2023-08-01 01:00:00|101339.1|101289.1|101510.3|101460.3|101513.4|101463.4|101321.2|101271.2|17731
1690855200000|2023-08-01 02:00:00|101511.6|101461.6|101517.3|101467.3|101596.5|101546.5|101449.7|101399.7|15777
1690858800000|2023-08-01 03:00:00|101516.8|101466.8|101511.9|101461.9|101554|101504|101430.7|101380.7|16056
1690862400000|2023-08-01 04:00:00|101511.8|101461.8|101499.9|101449.9|101616.9|101566.9|101420.5|101305.8|17448
1690866000000|2023-08-01 05:00:00|101500.9|101450.9|101404.6|101354.6|101548.7|101498.7|101324.1|101274.1|17935
1690869600000|2023-08-01 06:00:00|101404.1|101354.1|101556.2|101506.2|101584.1|101546.5|101316.1|101266.1|10411
1690873200000|2023-08-01 07:00:00|101555.3|101505.3|102146.6|101946.6|102146.6|101991|101499.4|101449.4|16309
1690876800000|2023-08-01 08:00:00|102147.7|101947.7|102002.5|101952.5|102147.7|102103.3|101759.9|101709.9|13056
1690880400000|2023-08-01 09:00:00|102002.4|101952.4|101977.1|101952.1|102130.9|102093.1|101937.7|101901.6|12122
1690884000000|2023-08-01 10:00:00|101977.3|101952.3|101978.3|101953.3|102282.4|102236.7|101945.6|101895.6|10035
1690887600000|2023-08-01 11:00:00|101978.7|101953.7|102004.7|101979.7|102278.5|102243.8|101961.6|101927.1|10288
1690891200000|2023-08-01 12:00:00|102001.6|101976.6|102384.2|102334.2|102539.8|102496|101993|101968|12890
1690894800000|2023-08-01 13:00:00|102384.3|102334.3|102032|101832|102413.8|102363.8|101907.7|101707.7|14602
1690898400000|2023-08-01 14:00:00|102031.6|101831.6|101947.7|101897.7|102292.8|102242.8|101841.6|101737.8|15214
1690902000000|2023-08-01 15:00:00|101944.5|101894.5|102245.8|102195.8|102385.8|102335.8|101875.3|101840.4|11069
1690905600000|2023-08-01 16:00:00|102246.4|102196.4|102244.1|102194.1|102304.5|102254.5|102188.2|102138.2|9460
1690909200000|2023-08-01 17:00:00|102244|102194|102340.1|102290.1|102367.9|102317.9|102228.2|102178.2|6563
1690912800000|2023-08-01 18:00:00|102339.9|102289.9|102226.1|102201.1|102341.1|102291.1|102212.2|102162.2|5402
1690916400000|2023-08-01 19:00:00|102236.8|102211.8|102109.6|102059.6|102245.1|102220.1|102093.6|102043.6|7771
1690920000000|2023-08-01 20:00:00|102110.5|102060.5|102121.9|101921.9|102134.5|102084.5|102029.4|101920.3|4653
1690923600000|2023-08-01 21:00:00|102106.9|101906.9|101692.7|101492.7|102106.9|101906.9|101692.7|101492.7|499
1690927200000|2023-08-01 22:00:00|101418|101218|101840.5|101668.7|101841.1|101668.9|101264.6|101064.6|6997
1690930800000|2023-08-01 23:00:00|101840.7|101668.8|101712.7|101662.7|101880.1|101690.8|101625.9|101490.7|14714
1690934400000|2023-08-02 00:00:00|101714|101664|101873.8|101823.8|101954.4|101904.4|101702.3|101614.7|16693
1690938000000|2023-08-02 01:00:00|101874.5|101824.5|101753.2|101703.2|101882.7|101832.7|101619.6|101569.6|17954
1690941600000|2023-08-02 02:00:00|101754.1|101704.1|101956.8|101906.8|101993.6|101943.6|101747.9|101697.9|16830
1690945200000|2023-08-02 03:00:00|101956.3|101906.3|102111.6|102061.6|102239.9|102189.9|101953|101903|13469
1690948800000|2023-08-02 04:00:00|102111|102061|102137.5|102087.5|102221.5|102171.5|102084.8|102034.8|13825
1690952400000|2023-08-02 05:00:00|102136.1|102086.1|102069.7|102019.7|102138.2|102088.2|101941.6|101891.6|18209
1690956000000|2023-08-02 06:00:00|102070.2|102020.2|102100.3|102050.3|102275.1|102225.1|101967.3|101917.3|14376
1690959600000|2023-08-02 07:00:00|102102.1|102052.1|102137.9|102087.9|102223.3|102173.3|101959.1|101909.1|12087
1690963200000|2023-08-02 08:00:00|102137.6|102087.6|101966.7|101916.7|102294.2|102244.2|101921.4|101871.4|11900
1690966800000|2023-08-02 09:00:00|101968.5|101918.5|101675.2|101625.2|102041.8|101993.6|101675.2|101625.2|11355
1690970400000|2023-08-02 10:00:00|101677.6|101627.6|101506.4|101481.4|101890.2|101846.8|101506.4|101481.4|10424
1690974000000|2023-08-02 11:00:00|101506.7|101481.7|101593.4|101568.4|101737.2|101687.2|101505.1|101466.1|10078
1690977600000|2023-08-02 12:00:00|101598.3|101573.3|102090.4|102040.4|102147.2|102097.2|101555.5|101505.5|13734
1690981200000|2023-08-02 13:00:00|102090.5|102040.5|102154.6|102104.6|102228.9|102178.9|101944.2|101894.2|12647
1690984800000|2023-08-02 14:00:00|102154.5|102104.5|103049.7|103024.7|103103.3|103053.3|102112.1|102062.1|13989
1690988400000|2023-08-02 15:00:00|103049.2|103024.2|102859.9|102809.9|103152.8|103102.8|102784.2|102734.2|12242
1690992000000|2023-08-02 16:00:00|102859.6|102809.6|102716|102666|102933.2|102883.2|102694.5|102644.5|8222
1690995600000|2023-08-02 17:00:00|102716.4|102666.4|102862.8|102812.8|102889.3|102839.3|102654|102604|9452
1690999200000|2023-08-02 18:00:00|102862.5|102812.5|102829.4|102779.4|102897.6|102847.6|102771.1|102743|6647
1691002800000|2023-08-02 19:00:00|102829.3|102779.3|102840.7|102790.7|102912.9|102862.9|102759.2|102709.2|10084
1691006400000|2023-08-02 20:00:00|102841|102791|103117.6|102961.4|103118.2|103020.8|102837.2|102787.2|8747
1691010000000|2023-08-02 21:00:00|103128.3|102952.1|102949.6|102749.6|103128.3|102952.1|102920.5|102720.5|2004
1691013600000|2023-08-02 22:00:00|102950.7|102750.7|102903.9|102709.9|102979.1|102779.1|102782|102582|3856
1691017200000|2023-08-02 23:00:00|102904.1|102710.1|102942.7|102892.7|102973.6|102894.5|102770.1|102707.8|8543
1691020800000|2023-08-03 00:00:00|102939.6|102889.6|102878.1|102828.1|102982.9|102932.9|102854.9|102804.9|13886
1691024400000|2023-08-03 01:00:00|102877.2|102827.2|102716.7|102666.7|102899.5|102849.5|102639.9|102589.9|17421
1691028000000|2023-08-03 02:00:00|102717.8|102667.8|102890|102840|102896.4|102846.4|102671.3|102588.4|22206
1691031600000|2023-08-03 03:00:00|102890.1|102840.1|102948.8|102898.8|103024.1|102974.1|102877.3|102827.3|15958
1691035200000|2023-08-03 04:00:00|102948.6|102898.6|103033.2|102983.2|103148.6|103098.6|102896.4|102846.4|21000
1691038800000|2023-08-03 05:00:00|103031.6|102981.6|102803.2|102753.2|103174|103124|102799.3|102749.3|22511
1691042400000|2023-08-03 06:00:00|102803.5|102753.5|102875.2|102825.2|102949.5|102899.5|102702.5|102652.5|12708
1691046000000|2023-08-03 07:00:00|102875|102825|102935.3|102885.3|102992.1|102942.1|102672.6|102622.6|15507
1691049600000|2023-08-03 08:00:00|102935.7|102885.7|103288.1|103238.1|103328.5|103278.5|102924.5|102874.5|12905
1691053200000|2023-08-03 09:00:00|103288.3|103238.3|103134.3|103084.3|103310.4|103260.4|102939.8|102897.1|10519
1691056800000|2023-08-03 10:00:00|103125.5|103100.5|103078.5|103028.5|103277.9|103227.9|103072.3|103027.6|10309
1691060400000|2023-08-03 11:00:00|103078|103028|103119.1|103094.1|103233.4|103183.4|102898.9|102873.7|14900
1691064000000|2023-08-03 12:00:00|103121.1|103096.1|102787.5|102737.5|103253.3|103203.3|102627.1|102577.1|16108
1691067600000|2023-08-03 13:00:00|102789.8|102739.8|103199.9|102999.9|103199.9|102999.9|102743.6|102693.6|16339
1691071200000|2023-08-03 14:00:00|103202.6|103002.6|102669.1|102619.1|103207.4|103058.1|102469.5|102419.5|16327
1691074800000|2023-08-03 15:00:00|102669.2|102619.2|102408.5|102358.5|102699.8|102662|102104.3|102054.3|13755
1691078400000|2023-08-03 16:00:00|102408.3|102358.3|102236.6|102186.6|102413.3|102363.3|102109.9|102059.9|10828
1691082000000|2023-08-03 17:00:00|102236.3|102186.3|102370.8|102320.8|102370.8|102320.8|102205.2|102155.2|9670
1691085600000|2023-08-03 18:00:00|102370.5|102320.5|102437.5|102387.5|102465.4|102415.4|102334.1|102284.1|9055
1691089200000|2023-08-03 19:00:00|102437.6|102387.6|102447.7|102397.7|102602.8|102552.8|102416.4|102366.4|11252
1691092800000|2023-08-03 20:00:00|102447.5|102397.5|102448.1|102248.1|102615.7|102421.4|102289.3|102089.3|4518
1691096400000|2023-08-03 21:00:00|102462.2|102262.2|102541.3|102341.3|102645|102445|102458|102258|2272
1691100000000|2023-08-03 22:00:00|102543.5|102343.5|102496.9|102296.9|102596.8|102416.9|102453.2|102253.2|10127
1691103600000|2023-08-03 23:00:00|102496.7|102296.7|102349.4|102299.4|102532.1|102367.9|102343.2|102266.7|9896
1691107200000|2023-08-04 00:00:00|102350.5|102300.5|102149.6|102099.6|102439.9|102389.9|102145.5|102095.5|10983
1691110800000|2023-08-04 01:00:00|102149.8|102099.8|102160.6|102110.6|102193.8|102143.8|102037.1|101987.1|15164
1691114400000|2023-08-04 02:00:00|102160.8|102110.8|102256.4|102206.4|102314.9|102264.9|102035.6|101985.6|20226
1691118000000|2023-08-04 03:00:00|102257.3|102207.3|102195.7|102145.7|102308.9|102258.9|102024.4|101974.4|23071
1691121600000|2023-08-04 04:00:00|102196.9|102146.9|102248.1|102198.1|102292.6|102242.6|102136.7|102086.7|19293
1691125200000|2023-08-04 05:00:00|102248.6|102198.6|102243.7|102117.1|102301.8|102251.8|102155.1|102105.1|19452
1691128800000|2023-08-04 06:00:00|102214.3|102164.3|102326.5|102276.5|102394.1|102344.1|102151.6|101998.5|16700
1691132400000|2023-08-04 07:00:00|102326.4|102276.4|102270.4|102220.4|102459.8|102409.8|102250.9|102200.9|13665
1691136000000|2023-08-04 08:00:00|102273.2|102223.2|102162.8|102112.8|102372.8|102323.8|102099|102049|10938
1691139600000|2023-08-04 09:00:00|102162.3|102112.3|102135.7|102085.7|102303.4|102253.4|102013.6|101970.8|9108
1691143200000|2023-08-04 10:00:00|102135.6|102085.6|102123.6|102073.6|102222.7|102193.6|102017.6|101992.6|9474
1691146800000|2023-08-04 11:00:00|102123.3|102073.3|102229.3|102204.3|102349.7|102299.7|102090.2|102040.2|11211
1691150400000|2023-08-04 12:00:00|102232.5|102207.5|101648.9|101598.9|102395|102345|101540.6|101490.6|17562
1691154000000|2023-08-04 13:00:00|101654.4|101604.4|101294.8|101244.8|101675.4|101625.4|101003.2|100967.1|17899
1691157600000|2023-08-04 14:00:00|101295|101245|101156.6|101106.6|101561.2|101511.2|101048|100998|17198
1691161200000|2023-08-04 15:00:00|101154.3|101104.3|101056.4|101006.4|101286.8|101236.8|100970.9|100920.9|14042
1691164800000|2023-08-04 16:00:00|101057.4|101007.4|100930.5|100880.5|101160.1|101110.1|100827.9|100777.9|14896
1691168400000|2023-08-04 17:00:00|100930.7|100880.7|101049.3|100999.3|101084.3|101034.3|100901.9|100851.9|13958
1691172000000|2023-08-04 18:00:00|101049.4|100999.4|101376.9|101326.9|101427.7|101377.7|101049.4|100999.4|16242
1691175600000|2023-08-04 19:00:00|101376.5|101326.5|101417.1|101367.1|101439.4|101399.6|101356|101306|11877
1691179200000|2023-08-04 20:00:00|101417.3|101367.3|101488.2|101288.2|101591.1|101423.6|101390.1|101190.1|5914
1691352000000|2023-08-06 20:00:00|101490.1|101270.1|101467.8|101242.8|101548.4|101323.4|101455.6|101230.6|15
1691355600000|2023-08-06 21:00:00|101457.8|101252.8|101457.8|101252.8|101457.8|101252.8|101457.8|101252.8|1
1691359200000|2023-08-06 22:00:00|101560.3|101360.3|101567.4|101367.4|101678.7|101478.7|101262.4|101062.4|6267
1691362800000|2023-08-06 23:00:00|101567.8|101367.8|101444.8|101394.8|101765.3|101565.3|101428.4|101335.8|7911
1691366400000|2023-08-07 00:00:00|101445.3|101395.3|101189.5|101139.5|101501.4|101416.4|101156.1|101077.2|10718
1691370000000|2023-08-07 01:00:00|101189.3|101139.3|101341.2|101291.2|101481.4|101429|101189.2|101139.2|17106
1691373600000|2023-08-07 02:00:00|101341.3|101291.3|101202.4|101152.4|101473.7|101389|101193.9|101143.9|10761
1691377200000|2023-08-07 03:00:00|101198.2|101148.2|101344.1|101294.1|101391.3|101341.3|101189.6|101139.6|14540
1691380800000|2023-08-07 04:00:00|101350.3|101300.3|101425.9|101375.9|101505.2|101455.2|101342.1|101292.1|22679
1691384400000|2023-08-07 05:00:00|101426.7|101376.7|101557.4|101357.4|101613.3|101563.3|101362.1|101312.1|23601
1691388000000|2023-08-07 06:00:00|101560.2|101360.2|101453.9|101403.9|101689.3|101639.3|101382.8|101332.8|15164
1691391600000|2023-08-07 07:00:00|101453.6|101403.6|101426.1|101401.1|101718.7|101607.9|101271|101221|12377
1691395200000|2023-08-07 08:00:00|101426.5|101401.5|101730.6|101705.6|101826|101801|101426.5|101401.5|11756
1691398800000|2023-08-07 09:00:00|101730.9|101705.9|101840.9|101790.9|101943.8|101893.8|101687.5|101642.1|11114
1691402400000|2023-08-07 10:00:00|101841.1|101791.1|101845.9|101820.9|102052.3|102002.3|101790.8|101740.8|10502
1691406000000|2023-08-07 11:00:00|101847.3|101822.3|101514.3|101489.3|101933.1|101893.3|101466.6|101430.5|10059
1691409600000|2023-08-07 12:00:00|101513.9|101488.9|101289.3|101239.3|101626.6|101576.6|101286.1|101236.1|10284
1691413200000|2023-08-07 13:00:00|101288.9|101238.9|101637.3|101587.3|101646.6|101596.6|101184.6|101142.7|14247
1691416800000|2023-08-07 14:00:00|101637.9|101587.9|101596.8|101546.8|101746.6|101696.6|101420.4|101386|14374
1691420400000|2023-08-07 15:00:00|101590.9|101565.9|101671.1|101621.1|101768.4|101718.4|101584.4|101545|10994
1691424000000|2023-08-07 16:00:00|101671.7|101621.7|101579.7|101529.7|101718.9|101668.9|101555.5|101505.5|9846
1691427600000|2023-08-07 17:00:00|101582.1|101532.1|101523|101473|101656.8|101606.8|101490.9|101440.9|16246
1691431200000|2023-08-07 18:00:00|101523.1|101473.1|101508.5|101458.5|101573.2|101523.2|101470.8|101420.8|11914
1691434800000|2023-08-07 19:00:00|101508.4|101458.4|101510.2|101460.2|101554.2|101504.2|101447.6|101397.6|16068
1691438400000|2023-08-07 20:00:00|101511.1|101461.1|101682.5|101482.5|101682.7|101526.9|101454.4|101375|9156
1691442000000|2023-08-07 21:00:00|101673.6|101473.6|101573.6|101373.6|101673.6|101473.6|101536.1|101336.1|2025
1691445600000|2023-08-07 22:00:00|101574.2|101374.2|101631.7|101450.2|101665.5|101465.5|101574.2|101374.2|3213
1691449200000|2023-08-07 23:00:00|101631.8|101450.3|101508.8|101458.8|101641.6|101542.1|101482.8|101423.9|8012
1691452800000|2023-08-08 00:00:00|101508.9|101458.9|101591.9|101541.9|101616.5|101566.5|101447.9|101397.9|12903
1691456400000|2023-08-08 01:00:00|101591.2|101541.2|101935.2|101885.2|101939.5|101889.5|101590.3|101540.3|17705
1691460000000|2023-08-08 02:00:00|101934.9|101884.9|101844.5|101794.5|102113.5|102063.5|101833.5|101783.5|17291
1691463600000|2023-08-08 03:00:00|101845|101795|101970.1|101920.1|101982.2|101932.2|101809.9|101759.9|12418
1691467200000|2023-08-08 04:00:00|101969.4|101919.4|101869.3|101819.3|101991.1|101941.1|101864.4|101814.4|12245
1691470800000|2023-08-08 05:00:00|101869.4|101819.4|101904.6|101854.6|101920.7|101870.7|101797.3|101747.3|12429
1691474400000|2023-08-08 06:00:00|101907.3|101857.3|102046.9|101996.9|102059.4|102009.4|101653.3|101603.3|13715
1691478000000|2023-08-08 07:00:00|102047.6|101997.6|102352.8|102302.8|102382.1|102332.1|101886.4|101836.4|13704
1691481600000|2023-08-08 08:00:00|102356.9|102306.9|102346.9|102296.9|102554.9|102515.4|102275.6|102225.6|12291
1691485200000|2023-08-08 09:00:00|102347.6|102297.6|102675.4|102650.4|102738.5|102695|102316.1|102266.1|12120
1691488800000|2023-08-08 10:00:00|102675|102650|102817.6|102792.6|102928.8|102903.8|102645.8|102620.8|11120
1691492400000|2023-08-08 11:00:00|102818|102793|103104.2|103079.2|103117.1|103083.6|102786.5|102752.6|12574
1691496000000|2023-08-08 12:00:00|103104.5|103079.5|103232.2|103182.2|103469.4|103419.4|103084.3|103059.3|14427
1691499600000|2023-08-08 13:00:00|103233|103183|103316.5|103266.5|103461.3|103411.3|102997.9|102953.3|13889
1691503200000|2023-08-08 14:00:00|103309.9|103259.9|103290.4|103265.4|103464.8|103427.6|103062.1|103012.1|14794
1691506800000|2023-08-08 15:00:00|103290.1|103265.1|103017.4|102967.4|103336.2|103311.2|102792.7|102692.8|12625
1691510400000|2023-08-08 16:00:00|103016.6|102966.6|102856.4|102806.4|103016.6|102966.6|102659.1|102609.1|12360
1691514000000|2023-08-08 17:00:00|102856.5|102806.5|102672.1|102622.1|102862.3|102812.3|102632.2|102582.2|9455
1691517600000|2023-08-08 18:00:00|102672.3|102622.3|102634.1|102584.1|102761.7|102711.7|102598.8|102548.8|12355
1691521200000|2023-08-08 19:00:00|102636.8|102586.8|102683.7|102633.7|102721.6|102671.6|102597|102547|10283
1691524800000|2023-08-08 20:00:00|102683.4|102633.4|102796.4|102596.4|102809.7|102655.9|102618.6|102510.6|8332
1691528400000|2023-08-08 21:00:00|102810.8|102610.8|102737.3|102537.3|102880.5|102680.5|102662.8|102462.8|1694
1691532000000|2023-08-08 22:00:00|102779.9|102579.9|102796.1|102606.3|102848.4|102654.4|102700.4|102500.4|2960
1691535600000|2023-08-08 23:00:00|102797.7|102607.9|102706.8|102656.8|102875.6|102825.6|102686.3|102585.6|9774
1691539200000|2023-08-09 00:00:00|102707.8|102657.8|102789.6|102739.6|102789.6|102739.6|102646.5|102596.5|12674
1691542800000|2023-08-09 01:00:00|102789.5|102739.5|102726.4|102676.4|102835.9|102785.9|102641.4|102575.2|14925
1691546400000|2023-08-09 02:00:00|102725.1|102675.1|102601.2|102551.2|102739.4|102689.4|102584.5|102534.5|13456
1691550000000|2023-08-09 03:00:00|102601.5|102551.5|102597.7|102547.7|102613.3|102563.3|102493.2|102443.2|13640
1691553600000|2023-08-09 04:00:00|102598.1|102548.1|102584.8|102534.8|102646.9|102596.9|102573.5|102523.5|14168
1691557200000|2023-08-09 05:00:00|102585|102535|102532.9|102482.9|102585.2|102535.2|102436.5|102386.5|20395
1691560800000|2023-08-09 06:00:00|102533|102483|102439.9|102389.9|102593.5|102554.4|102347.8|102297.8|12109
1691564400000|2023-08-09 07:00:00|102440.8|102390.8|101960|101935|102468.3|102418.3|101949.3|101902.6|14311
1691568000000|2023-08-09 08:00:00|101960.3|101935.3|101959.5|101934.5|102210.8|102166.2|101898.8|101848.8|10915
1691571600000|2023-08-09 09:00:00|101959.4|101934.4|102026.2|101976.2|102077|102027|101868|101818|9840
1691575200000|2023-08-09 10:00:00|102026|101976|102046.2|102021.2|102137.8|102087.8|101930.4|101880.4|11511
1691578800000|2023-08-09 11:00:00|102046.8|102021.8|102179.3|102154.3|102228.6|102190.8|101957.3|101910.1|11161
1691582400000|2023-08-09 12:00:00|102178.4|102153.4|102226.6|102201.6|102409.2|102363.1|102136|102086|13197
1691586000000|2023-08-09 13:00:00|102226.4|102201.4|102100.5|102050.5|102247.9|102222.9|101964|101927.8|12591
1691589600000|2023-08-09 14:00:00|102100.4|102050.4|102153.9|102128.9|102323|102273|101858.3|101833.3|14476
1691593200000|2023-08-09 15:00:00|102154|102129|102255.9|102230.9|102366.5|102327.9|102090.1|102040.1|13428
1691596800000|2023-08-09 16:00:00|102269|102219|102222.8|102172.8|102298.1|102248.1|102208.8|102158.8|14278
1691600400000|2023-08-09 17:00:00|102223.7|102173.7|102091.9|102066.9|102223.7|102173.7|101978|101928|12796
1691604000000|2023-08-09 18:00:00|102090.7|102065.7|102094.2|102044.2|102156.9|102106.9|102021.8|101971.8|16581
1691607600000|2023-08-09 19:00:00|102095.6|102045.6|102074|102024|102113.9|102063.9|101934.4|101884.4|15320
1691611200000|2023-08-09 20:00:00|102073.9|102023.9|102137|101937|102138.5|102072.8|102024.5|101888.3|14109
1691614800000|2023-08-09 21:00:00|102095.9|101895.9|102163.7|101963.7|102214.5|102014.5|102095.9|101895.9|1861
1691618400000|2023-08-09 22:00:00|102164.7|101964.7|102101.3|101933.6|102173.5|101973.5|102082.8|101911|2374
1691622000000|2023-08-09 23:00:00|102101.2|101933.4|102027.9|101977.9|102120.2|102033.4|102011.7|101933.1|7215
1691625600000|2023-08-10 00:00:00|102027.7|101977.7|102036.2|101986.2|102171|102121|102009.8|101959.8|13803
1691629200000|2023-08-10 01:00:00|102034.1|101984.1|102068.3|102018.3|102129.1|102079.1|102015.9|101965.9|12826
1691632800000|2023-08-10 02:00:00|102069.2|102019.2|102043.9|101993.9|102175.6|102125.6|102016.3|101966.3|11686
1691636400000|2023-08-10 03:00:00|102044.2|101994.2|102070.8|102020.8|102127.3|102077.3|102030.1|101980.1|12856
1691640000000|2023-08-10 04:00:00|102070.7|102020.7|102107.5|102057.5|102109.2|102059.2|101983.6|101933.6|11743
1691643600000|2023-08-10 05:00:00|102106.6|102056.6|102105.7|101905.7|102133.1|102060.8|101881.6|101831.6|17113
1691647200000|2023-08-10 06:00:00|102122.9|101922.9|101858.8|101808.8|102660|102460|101712.1|101662.1|11963
1691650800000|2023-08-10 07:00:00|101859.7|101809.7|101883.6|101833.6|101976|101926|101633.8|101592.8|13628
1691654400000|2023-08-10 08:00:00|101883.7|101833.7|101909.5|101859.5|102023.4|101973.4|101713.5|101663.5|10803
1691658000000|2023-08-10 09:00:00|101910.8|101860.8|101844.3|101794.3|101978.8|101944.6|101799.2|101749.2|9442
1691661600000|2023-08-10 10:00:00|101844.8|101794.8|101658.3|101633.3|101881.5|101839.9|101649.5|101624.5|7835
1691665200000|2023-08-10 11:00:00|101657.9|101632.9|101532|101507|101698.1|101660.8|101455.3|101405.3|8644
1691668800000|2023-08-10 12:00:00|101536.4|101511.4|101305|101255|101751.3|101701.3|100968.2|100817.4|17426
1691672400000|2023-08-10 13:00:00|101308.9|101258.9|101483.7|101458.7|101792.1|101742.1|101257.6|101207.6|18109
1691676000000|2023-08-10 14:00:00|101483.6|101458.6|102131.4|102081.4|102214.3|102164.3|101441.1|101398.4|15733
1691679600000|2023-08-10 15:00:00|102117.8|102092.8|102321|102271|102426.7|102379.6|102103.6|102065.5|15568
1691683200000|2023-08-10 16:00:00|102321.1|102271.1|102511.9|102461.9|102548.3|102498.3|102289.7|102239.7|12586
1691686800000|2023-08-10 17:00:00|102510.2|102460.2|103058.3|103008.3|103117.1|103067.1|102443.8|102393.8|17310
1691690400000|2023-08-10 18:00:00|103057.4|103007.4|102824.8|102774.8|103066.4|103016.4|102823.6|102758.5|14526
1691694000000|2023-08-10 19:00:00|102825.1|102775.1|103052.1|103002.1|103063.8|103013.8|102814.2|102764.2|13528
1691697600000|2023-08-10 20:00:00|103050.4|103000.4|103301.2|103152.8|103301.3|103251.3|103049.4|102999.4|7691
1691701200000|2023-08-10 21:00:00|103319.6|103122.4|103273|103073|103403|103224|103229.4|103029.4|2289
1691704800000|2023-08-10 22:00:00|103273.7|103073.7|103241.8|103042.6|103293.9|103194.1|103219.4|103033.1|3439
1691708400000|2023-08-10 23:00:00|103242.5|103042.7|103183.4|103133.4|103250.5|103141.9|103107|103035.7|8188
1691712000000|2023-08-11 00:00:00|103180.5|103130.5|103121.7|103071.7|103199.6|103149.6|103104.2|103054.2|10630
1691715600000|2023-08-11 01:00:00|103121.6|103071.6|103132|103082|103163.3|103113.3|103073|103023|17004
1691719200000|2023-08-11 02:00:00|103132.3|103082.3|103237.1|103187.1|103267|103217|103100.9|103050.9|11325
1691722800000|2023-08-11 03:00:00|103237.9|103187.9|103194.7|103144.7|103253.3|103203.3|103076.5|103026.5|16422
1691726400000|2023-08-11 04:00:00|103195|103145|103197|103147|103270.2|103220.2|103138.2|103088.2|19009
1691730000000|2023-08-11 05:00:00|103196.9|103146.9|103124|103074|103288|103238|103110.1|103060.1|16398
1691733600000|2023-08-11 06:00:00|103121|103071|103530.3|103480.3|103531.5|103481.5|103033.9|102983.9|12212
1691737200000|2023-08-11 07:00:00|103530.5|103480.5|103373.8|103323.8|103544.5|103494.5|103241.2|103191.2|12054
1691740800000|2023-08-11 08:00:00|103373.6|103323.6|103461.7|103411.7|103658.1|103608.1|103304.8|103254.8|9989
1691744400000|2023-08-11 09:00:00|103462.2|103412.2|103948.4|103898.4|103960.3|103919|103461|103411|11960
1691748000000|2023-08-11 10:00:00|103948.8|103898.8|103879.6|103829.6|104027|103991.7|103847.9|103811.1|11089
1691751600000|2023-08-11 11:00:00|103884.5|103834.5|103763.4|103738.4|103896.7|103868.7|103572.6|103535.4|10342
1691755200000|2023-08-11 12:00:00|103763.9|103738.9|104495.2|104445.2|104519.8|104469.8|103717.2|103667.2|15453
1691758800000|2023-08-11 13:00:00|104495.4|104445.4|104517.6|104317.6|104766.4|104716.4|104304.4|104254.4|16651
1691762400000|2023-08-11 14:00:00|104436.2|104255.3|104075.5|104050.5|104436.2|104363.3|103833|103783|16077
1691766000000|2023-08-11 15:00:00|104075.1|104050.1|104271.7|104221.7|104513|104463|104024|103974|14641
1691769600000|2023-08-11 16:00:00|104271.4|104221.4|104293.8|104243.8|104312.6|104262.6|104107.1|104057.1|14617
1691773200000|2023-08-11 17:00:00|104295|104245|104370.3|104320.3|104424.5|104374.5|104238.2|104188.2|14816
1691776800000|2023-08-11 18:00:00|104371.3|104321.3|104258.7|104208.7|104384.4|104334.4|104199.8|104149.8|15848
1691780400000|2023-08-11 19:00:00|104258.6|104208.6|104288|104238|104383.5|104333.5|104220.6|104170.6|10903
1691784000000|2023-08-11 20:00:00|104287.4|104237.4|104371.7|104171.7|104394.8|104278.1|104270.9|104134.1|5299
1691956800000|2023-08-13 20:00:00|104353.6|104133.6|104412.1|104207.1|104425.3|104207.1|104353.6|104133.6|10
1691960400000|2023-08-13 21:00:00|104384.5|104184.5|104451.8|104251.8|104599|104399|104349.8|104149.8|371
1691964000000|2023-08-13 22:00:00|104454.9|104254.9|104521.1|104321.1|104548.9|104348.9|104441.8|104241.8|4548
1691967600000|2023-08-13 23:00:00|104521.5|104321.5|104356.6|104306.6|104526.2|104326.2|104325.4|104178.2|8217
1691971200000|2023-08-14 00:00:00|104357.4|104307.4|104406.7|104356.7|104442.9|104392.9|104288.4|104238.4|11773
1691974800000|2023-08-14 01:00:00|104408|104358|104544.4|104494.4|104658.2|104608.2|104406.5|104356.5|16638
1691978400000|2023-08-14 02:00:00|104544.8|104494.8|104655.5|104605.5|104702.6|104652.6|104463|104413|13843
1691982000000|2023-08-14 03:00:00|104655.8|104605.8|104645.5|104595.5|104760|104710|104627.9|104577.9|11409
1691985600000|2023-08-14 04:00:00|104648.2|104598.2|104589.4|104539.4|104667.4|104617.4|104560.9|104510.9|17771
1691989200000|2023-08-14 05:00:00|104587.6|104537.6|104614.1|104564.1|104710.7|104660.7|104580.9|104530.9|11764
1691992800000|2023-08-14 06:00:00|104610.4|104560.4|104800.6|104750.6|104846.5|104807.3|104535.5|104485.5|12720
1691996400000|2023-08-14 07:00:00|104800.9|104750.9|104498.1|104448.1|104865.7|104815.7|104477|104427|13556
1692000000000|2023-08-14 08:00:00|104499.5|104449.5|104506.2|104481.2|104521.6|104489.6|104301.2|104252.6|9913
1692003600000|2023-08-14 09:00:00|104505.9|104480.9|104326.2|104301.2|104560.2|104535.2|104277.1|104238.5|8106
1692007200000|2023-08-14 10:00:00|104326.6|104301.6|104329.9|104304.9|104435.2|104410.2|104242.6|104217.6|7949
1692010800000|2023-08-14 11:00:00|104335|104310|104443.8|104418.8|104457.8|104432.8|104327.8|104288.6|8514
1692014400000|2023-08-14 12:00:00|104448.7|104423.7|104922|104872|105064.2|105024|104440.9|104415.9|11085
1692018000000|2023-08-14 13:00:00|104922.6|104872.6|105215.2|105165.2|105420.3|105395.3|104827.8|104782.3|13099
1692021600000|2023-08-14 14:00:00|105214.6|105164.6|104748|104723|105226.4|105176.4|104582.7|104546.3|14326
1692025200000|2023-08-14 15:00:00|104748.4|104723.4|104598.9|104548.9|104917.5|104877.1|104571.8|104529.9|11046
1692028800000|2023-08-14 16:00:00|104597.9|104547.9|104534.3|104484.3|104635.7|104589.8|104411.9|104361.9|10235
1692032400000|2023-08-14 17:00:00|104534.2|104484.2|104650.1|104600.1|104679|104633.8|104524.5|104474.5|8689
1692036000000|2023-08-14 18:00:00|104650.9|104600.9|104796.5|104746.5|104883.6|104846.7|104612.1|104562.1|9343
1692039600000|2023-08-14 19:00:00|104795.9|104745.9|104805.9|104755.9|104837.1|104788.2|104684.5|104634.5|11458
1692043200000|2023-08-14 20:00:00|104805|104755|104887.2|104687.2|104900.6|104810.4|104746|104681.6|7159
1692046800000|2023-08-14 21:00:00|104884.6|104684.6|105044.5|104844.5|105097.6|104897.6|104884.6|104684.6|1176
1692050400000|2023-08-14 22:00:00|105044.7|104844.7|104874.6|104697.1|105069.2|104869.2|104863.8|104686.9|5352
1692054000000|2023-08-14 23:00:00|104874.9|104697.4|104822.2|104772.2|104916|104860|104811.8|104697.4|6369
1692057600000|2023-08-15 00:00:00|104825.8|104775.8|104874.6|104824.6|104976.7|104926.7|104797|104747|10304
1692061200000|2023-08-15 01:00:00|104874.8|104824.8|104818.1|104768.1|105019.8|104969.8|104793.5|104710.9|16843
1692064800000|2023-08-15 02:00:00|104855.7|104730|104744.4|104694.4|104898.1|104848.1|104737.2|104687.2|14310
1692068400000|2023-08-15 03:00:00|104744.5|104694.5|104593.7|104543.7|104747.3|104697.3|104560|104510|10204
1692072000000|2023-08-15 04:00:00|104590|104540|104653.7|104603.7|104666|104616|104582.1|104532.1|7707
1692075600000|2023-08-15 05:00:00|104655.3|104605.3|104643.4|104516.6|104791.9|104741.9|104512|104462|13503
1692079200000|2023-08-15 06:00:00|104657.7|104517.2|104802|104752|104850.5|104800.5|104445.4|104395.4|15145
1692082800000|2023-08-15 07:00:00|104802.2|104752.2|105139.9|105089.9|105177.2|105127.2|104549|104499|15383
1692086400000|2023-08-15 08:00:00|105140.3|105090.3|105017.2|104817.2|105244.5|105194.5|104884.4|104812.9|12781
1692090000000|2023-08-15 09:00:00|104900.7|104700.7|104745.3|104695.3|105124.3|105074.3|104693.9|104643.9|11944
1692093600000|2023-08-15 10:00:00|104746.5|104696.5|104916.4|104891.4|105020.3|104970.3|104682.9|104632.9|10326
1692097200000|2023-08-15 11:00:00|104916.3|104891.3|104992.2|104967.2|105065.3|105015.3|104805.9|104755.9|9710
1692100800000|2023-08-15 12:00:00|104993.3|104968.3|104900.2|104850.2|105294.7|105234.7|104716.2|104666.2|15028
1692104400000|2023-08-15 13:00:00|104901.4|104851.4|104845.9|104795.9|105011.7|104961.7|104471.4|104421.4|17690
1692108000000|2023-08-15 14:00:00|104851.2|104801.2|104898.4|104848.4|105188.7|105138.7|104777.7|104727.7|13703
1692111600000|2023-08-15 15:00:00|104886.7|104861.7|104997.6|104947.6|105078.6|105028.6|104823|104773|10814
1692115200000|2023-08-15 16:00:00|104997.8|104947.8|105157.3|105107.3|105216.9|105166.9|104977.6|104927.6|11075
1692118800000|2023-08-15 17:00:00|105157.2|105107.2|105170.6|105120.6|105190.9|105140.9|105075.8|105025.8|10023
1692122400000|2023-08-15 18:00:00|105170.7|105120.7|105266.6|105216.6|105313|105263|105136.8|105086.8|9820
1692126000000|2023-08-15 19:00:00|105266.1|105216.1|105385.1|105335.1|105451.2|105401.2|105241.1|105191.1|8335
1692129600000|2023-08-15 20:00:00|105386.6|105336.6|105484.1|105284.1|105493.5|105401.3|105385.1|105282.7|5593
1692133200000|2023-08-15 21:00:00|105486|105286|105416|105216|105490.4|105290.4|105266.4|105066.4|1878
1692136800000|2023-08-15 22:00:00|105415.7|105215.7|105461.2|105284.6|105468.9|105302|105328.5|105203.3|4398
1692140400000|2023-08-15 23:00:00|105460.8|105284.7|105347.6|105297.6|105463.3|105398.3|105341.5|105269.2|8710
1692144000000|2023-08-16 00:00:00|105346.2|105296.2|105385.8|105335.8|105463.3|105413.3|105339.3|105289.3|12240
1692147600000|2023-08-16 01:00:00|105385.1|105335.1|105322.6|105272.6|105524.3|105474.3|105265.9|105215.9|21180
1692151200000|2023-08-16 02:00:00|105322.4|105272.4|105374.7|105324.7|105375.5|105325.5|105286.6|105236.6|15068
1692154800000|2023-08-16 03:00:00|105374.5|105324.5|105345.2|105295.2|105375.9|105325.9|105295.1|105245.1|12866
1692158400000|2023-08-16 04:00:00|105349.5|105299.5|105309.2|105259.2|105394.3|105344.3|105297|105247|14174
1692162000000|2023-08-16 05:00:00|105309.8|105259.8|105198.6|105148.6|105323.2|105273.2|105166.9|105116.9|18734
1692165600000|2023-08-16 06:00:00|105199.6|105149.6|105197.2|105147.2|105285.9|105235.9|104873.6|104823.6|13732
1692169200000|2023-08-16 07:00:00|105196.5|105146.5|104891.8|104841.8|105197.5|105147.5|104738.9|104693.5|13990
1692172800000|2023-08-16 08:00:00|104891.7|104841.7|105179.3|104979.3|105179.3|105013.4|104756.2|104706.2|9891
1692176400000|2023-08-16 09:00:00|105177.7|104977.7|105039.2|104989.2|105235.6|105148.5|104940.3|104890.3|10536
1692180000000|2023-08-16 10:00:00|105039.1|104989.1|105043.9|105018.9|105172.1|105128.5|104904.6|104873|12244
1692183600000|2023-08-16 11:00:00|105043.8|105018.8|105017.3|104992.3|105207.4|105157.4|104960.8|104925.2|8759
1692187200000|2023-08-16 12:00:00|105021.2|104996.2|105420.5|105370.5|105420.5|105370.5|104905.6|104855.6|12120
1692190800000|2023-08-16 13:00:00|105419.7|105369.7|105353.1|105303.1|105470.7|105420.7|105076.8|105026.8|15439
1692194400000|2023-08-16 14:00:00|105353.5|105303.5|105574.6|105549.6|105639.7|105589.7|105197.5|105147.5|14936
1692198000000|2023-08-16 15:00:00|105576.2|105551.2|105642.1|105592.1|105658.9|105608.9|105403.3|105353.3|10344
1692201600000|2023-08-16 16:00:00|105641.6|105591.6|106038.8|105988.8|106105.3|106055.3|105612.8|105562.8|10427
1692205200000|2023-08-16 17:00:00|106038.1|105988.1|106040.8|105863.3|106179|106129|105997.1|105863.3|13542
1692208800000|2023-08-16 18:00:00|106040.2|105862.7|106114.3|106064.3|106243.5|106165|105857.9|105657.9|20633
1692212400000|2023-08-16 19:00:00|106114.2|106064.2|106252.8|106202.8|106445.2|106395.2|106112.9|106062.9|16513
1692216000000|2023-08-16 20:00:00|106250.5|106200.5|106207.2|106007.2|106251.2|106201.2|106124.9|105992.9|9546
1692219600000|2023-08-16 21:00:00|106210.3|106010.3|106106.4|105906.4|106217|106017|106106.4|105906.4|19
1692223200000|2023-08-16 22:00:00|106075.7|105875.7|106234.5|106036.2|106237.5|106051.1|106075.7|105875.7|3285
1692226800000|2023-08-16 23:00:00|106234.6|106036.3|106207.9|106157.9|106256.7|106201.1|106095.9|106025.2|9569
1692230400000|2023-08-17 00:00:00|106207.8|106157.8|106386.5|106336.5|106408.3|106358.3|106205.1|106155.1|12019
1692234000000|2023-08-17 01:00:00|106386.3|106336.3|106563.9|106513.9|106782.2|106732.2|106329.7|106279.7|17560
1692237600000|2023-08-17 02:00:00|106562|106512|106442.4|106392.4|106562.7|106512.7|106430.4|106370.4|15596
1692241200000|2023-08-17 03:00:00|106444|106394|106464.9|106414.9|106495.5|106445.5|106396.2|106346.2|14622
1692244800000|2023-08-17 04:00:00|106464.8|106414.8|106403.7|106353.7|106484.9|106434.9|106355.7|106305.7|15010
1692248400000|2023-08-17 05:00:00|106399.5|106349.5|106369.6|106319.6|106467|106417|106350.5|106300.5|12911
1692252000000|2023-08-17 06:00:00|106369.3|106319.3|105923.7|105898.7|106411.3|106361.3|105908.7|105883.7|13375
1692255600000|2023-08-17 07:00:00|105924.9|105899.9|106073|105873|106180.4|106054.8|105866.8|105820.1|12225
1692259200000|2023-08-17 08:00:00|106087|105887|106181.6|106131.6|106216.2|106166.2|105690|105645.4|12435
1692262800000|2023-08-17 09:00:00|106184.9|106134.9|106189.9|106139.9|106436.5|106386.5|106162.9|106112.9|11759
1692266400000|2023-08-17 10:00:00|106189.8|106139.8|105702.6|105677.6|106191.3|106154.7|105666.1|105616.1|12006
1692270000000|2023-08-17 11:00:00|105704.3|105679.3|105545.6|105520.6|105814.9|105776.8|105529.3|105494.4|10820
1692273600000|2023-08-17 12:00:00|105550.1|105525.1|105440.9|105390.9|105693.9|105565.9|105224.1|105174.1|14243
1692277200000|2023-08-17 13:00:00|105441.1|105391.1|105520.3|105470.3|105564.3|105516.1|105274.9|105238.4|13795
1692280800000|2023-08-17 14:00:00|105520.9|105470.9|105609.6|105584.6|105800.9|105753.1|105455|105405|12526
1692284400000|2023-08-17 15:00:00|105610.2|105585.2|105739|105689|105866.3|105835|105551.7|105501.7|11562
1692288000000|2023-08-17 16:00:00|105739.2|105689.2|105727.1|105677.1|105817.6|105767.6|105571.4|105521.4|13799
1692291600000|2023-08-17 17:00:00|105727.2|105677.2|105993.9|105943.9|106067.4|106017.4|105724.4|105674.4|12696
1692295200000|2023-08-17 18:00:00|105993.7|105943.7|106069.5|106019.5|106103.3|106053.3|105988.5|105938.5|15853
1692298800000|2023-08-17 19:00:00|106069.4|106019.4|105985|105935|106100.8|106050.8|105935.4|105885.4|15727
1692302400000|2023-08-17 20:00:00|105985.5|105935.5|105942.5|105742.5|106020.3|105970.3|105916.3|105727.3|16180
1692306000000|2023-08-17 21:00:00|105970.2|105770.2|105970.2|105770.2|105970.2|105770.2|105970.2|105770.2|1
1692309600000|2023-08-17 22:00:00|106147.6|105947.6|106063.8|105863.8|106162.4|105962.4|105965|105765|3548
1692313200000|2023-08-17 23:00:00|106063.5|105863.5|105877.5|105827.5|106064.1|105920.6|105830.2|105760.8|9044
1692316800000|2023-08-18 00:00:00|105878.6|105828.6|105770.2|105720.2|105978.9|105928.9|105722.7|105672.7|13833
1692320400000|2023-08-18 01:00:00|105770.4|105720.4|105649.4|105599.4|105810.1|105760.1|105622.6|105572.6|13377
1692324000000|2023-08-18 02:00:00|105649.3|105599.3|105693.6|105643.6|105710.9|105660.9|105449.8|105399.8|15402
1692327600000|2023-08-18 03:00:00|105694.1|105644.1|105685.1|105635.1|105826.6|105776.6|105663.3|105613.3|18286
1692331200000|2023-08-18 04:00:00|105685.3|105635.3|105810.4|105760.4|105859.5|105809.5|105663.5|105613.5|17461
1692334800000|2023-08-18 05:00:00|105810.8|105760.8|105767.6|105717.6|105921.5|105871.5|105709.7|105659.7|16041
1692338400000|2023-08-18 06:00:00|105760.1|105710.1|105927.6|105877.6|105934.1|105884.1|105689.7|105639.7|13455
1692342000000|2023-08-18 07:00:00|105928.4|105878.4|106082.2|106032.2|106217.3|106190.6|105888.7|105849.4|12414
1692345600000|2023-08-18 08:00:00|106083|106033|106210.2|106160.2|106268.1|106218.1|105894.6|105844.6|11824
1692349200000|2023-08-18 09:00:00|106207.2|106157.2|106267|106217|106518.6|106468.6|106191.5|106141.5|10781
1692352800000|2023-08-18 10:00:00|106267.1|106217.1|106191.7|106166.7|106305.3|106270.4|106068.4|106043.4|9205
1692356400000|2023-08-18 11:00:00|106191.9|106166.9|106537|106512|106574.4|106535.6|106177.6|106131.1|10943
1692360000000|2023-08-18 12:00:00|106538.2|106513.2|106713|106688|106810|106770.5|106517.8|106492.8|10804
1692363600000|2023-08-18 13:00:00|106712.7|106687.7|106450.9|106425.9|106781.6|106731.6|106383.7|106342.2|14404
1692367200000|2023-08-18 14:00:00|106450.3|106425.3|106569.9|106544.9|106579.6|106545|106306.9|106256.9|12479
1692370800000|2023-08-18 15:00:00|106570.1|106545.1|106361.8|106311.8|106674.7|106624.7|106332.3|106282.3|13301
1692374400000|2023-08-18 16:00:00|106361.7|106311.7|106277.3|106227.3|106389|106339|106254.4|106204.4|14536
1692378000000|2023-08-18 17:00:00|106276.6|106226.6|106267.1|106217.1|106305.3|106255.3|106141.1|106091.1|9561
1692381600000|2023-08-18 18:00:00|106268.8|106218.8|106345.9|106295.9|106404.8|106354.8|106251|106201|10997
1692385200000|2023-08-18 19:00:00|106351.4|106301.4|106468.6|106418.6|106482|106432|106351.4|106301.4|10958
1692388800000|2023-08-18 20:00:00|106468.2|106418.2|106585.1|106385.1|106612.7|106497.9|106425.4|106342.6|7647
1692561600000|2023-08-20 20:00:00|106655.2|106435.2|106655.2|106435.2|106655.2|106435.2|106655.2|106435.2|1
1692565200000|2023-08-20 21:00:00|106645.2|106445.2|106478.3|106278.3|106645.2|106445.2|106459.3|106259.3|115
1692568800000|2023-08-20 22:00:00|106478.8|106278.8|106576|106376|106589.4|106389.4|106344.6|106144.6|3712
1692572400000|2023-08-20 23:00:00|106575.5|106375.5|106570.4|106412|106638.6|106475.9|106442.9|106254.6|8142
1692576000000|2023-08-21 00:00:00|106548.4|106407.9|106393|106343|106564.9|106458|106357.6|106307.6|10049
1692579600000|2023-08-21 01:00:00|106391.5|106341.5|106527.3|106477.3|106653.6|106603.6|106391.3|106341.3|15431
1692583200000|2023-08-21 02:00:00|106526.2|106476.2|106400.9|106350.9|106588.5|106538.5|106371|106284.2|14566
1692586800000|2023-08-21 03:00:00|106401|106351|106410.6|106360.6|106482.7|106432.7|106364.9|106314.9|15399
1692590400000|2023-08-21 04:00:00|106406.4|106356.4|106383.9|106333.9|106446.5|106396.5|106367.7|106317.7|12979
1692594000000|2023-08-21 05:00:00|106383.4|106333.4|106424.3|106374.3|106443.5|106393.5|106331.7|106281.7|12550
1692597600000|2023-08-21 06:00:00|106422.5|106372.5|106581.7|106531.7|106582.4|106532.4|106333.9|106283.9|13896
1692601200000|2023-08-21 07:00:00|106582.7|106532.7|106060.8|106010.8|106589.9|106539.9|105949.5|105899.5|13296
1692604800000|2023-08-21 08:00:00|106060.7|106010.7|106162.1|106112.1|106271.1|106221.1|106059.8|106009.8|9917
1692608400000|2023-08-21 09:00:00|106162.2|106112.2|105853.8|105803.8|106162.8|106112.8|105832.6|105782.6|9395
1692612000000|2023-08-21 10:00:00|105853.9|105803.9|105906.4|105881.4|106088.6|106046.6|105826|105776|8187
1692615600000|2023-08-21 11:00:00|105906.7|105881.7|105609.7|105584.7|105972.3|105922.3|105528.7|105503.7|8933
1692619200000|2023-08-21 12:00:00|105611.2|105586.2|105814.8|105789.8|105835.3|105810.3|105532.3|105506|10883
1692622800000|2023-08-21 13:00:00|105815.5|105790.5|106134.7|106109.7|106282.3|106232.3|105805.7|105768.1|11357
1692626400000|2023-08-21 14:00:00|106132.8|106107.8|106311.6|106286.6|106494.9|106444.9|106105.2|106055.4|12668
1692630000000|2023-08-21 15:00:00|106311.4|106286.4|106316.4|106266.4|106387.9|106362.9|106272.5|106226.5|9773
1692633600000|2023-08-21 16:00:00|106316|106266|106186.8|106136.8|106319.1|106269.1|106162.6|106112.6|11201
1692637200000|2023-08-21 17:00:00|106186.5|106136.5|106219|106169|106285.8|106235.8|106171|106121|8087
1692640800000|2023-08-21 18:00:00|106219.2|106169.2|106128.3|106078.3|106231.3|106181.3|106127.2|106077.2|6954
1692644400000|2023-08-21 19:00:00|106128.2|106078.2|106123.2|106073.2|106154.8|106104.8|106060.9|106010.9|11886
1692648000000|2023-08-21 20:00:00|106124.1|106074.1|106303|106103|106331.3|106232.1|106124.1|106047.9|9030
1692651600000|2023-08-21 21:00:00|106215|106015|106284.9|106084.9|106290.9|106090.9|106215|106015|43
1692655200000|2023-08-21 22:00:00|106065.3|105865.3|106286.2|106088.9|106299.9|106111.7|106065.3|105865.3|15721
1692658800000|2023-08-21 23:00:00|106287.1|106087.1|106224.4|106174.4|106288.3|106186.9|106134.1|106017.5|14516
1692662400000|2023-08-22 00:00:00|106222.2|106172.2|106152.6|106102.6|106284.2|106234.2|106136.2|106086.2|10680
1692666000000|2023-08-22 01:00:00|106152.5|106102.5|106072.4|106022.4|106222|106172|105985.9|105935.9|15256
1692669600000|2023-08-22 02:00:00|106072.2|106022.2|106116.2|106066.2|106118.5|106068.5|105981.4|105931.4|12814
1692673200000|2023-08-22 03:00:00|106116.7|106066.7|106022|105972|106141.1|106091.1|105947.1|105897.1|14051
1692676800000|2023-08-22 04:00:00|106022.3|105972.3|106069.5|106019.5|106084.7|106034.7|105953.6|105903.6|17212
1692680400000|2023-08-22 05:00:00|106069.3|106019.3|106271.3|106071.3|106271.3|106071.4|105914.2|105864.2|14677
1692684000000|2023-08-22 06:00:00|106200.7|106000.7|105814.9|105764.9|106581.1|106381.1|105622.2|105572.2|13193
1692687600000|2023-08-22 07:00:00|105815.7|105765.7|105753.4|105703.4|105816.9|105766.9|105648.4|105598.4|11730
1692691200000|2023-08-22 08:00:00|105753.2|105703.2|105970.1|105920.1|106033.7|105983.7|105721.4|105671.4|9275
1692694800000|2023-08-22 09:00:00|105969.9|105919.9|105692.6|105667.6|106054.2|106004.2|105682.6|105644.8|8677
1692698400000|2023-08-22 10:00:00|105692.8|105667.8|105859|105834|106000.3|105961.4|105630|105592|9309
1692702000000|2023-08-22 11:00:00|105858.4|105833.4|105811.3|105786.3|106049.9|105999.9|105777.6|105727.6|8875
1692705600000|2023-08-22 12:00:00|105809.7|105784.7|106235.6|106185.6|106237.1|106187.1|105737.8|105694.5|12763
1692709200000|2023-08-22 13:00:00|106236|106186|106525.4|106475.4|106604.9|106565.5|106088.3|106007.6|14598
1692712800000|2023-08-22 14:00:00|106524.4|106474.4|106272.4|106247.4|106587.1|106512.4|106202|106152|13660
1692716400000|2023-08-22 15:00:00|106272.5|106247.5|106374.1|106324.1|106417.9|106367.9|106229.6|106179.6|10509
1692720000000|2023-08-22 16:00:00|106373.3|106323.3|106286.4|106236.4|106376.9|106326.9|106271|106221|9022
1692723600000|2023-08-22 17:00:00|106286.3|106236.3|106332.4|106282.4|106367.3|106317.3|106273.2|106223.2|7408
1692727200000|2023-08-22 18:00:00|106331.7|106281.7|106301.6|106251.6|106380.2|106330.2|106278.8|106228.8|7253
1692730800000|2023-08-22 19:00:00|106301.5|106251.5|106288|106238|106386.4|106336.4|106239.9|106189.9|6450
1692734400000|2023-08-22 20:00:00|106291.5|106241.5|106258.4|106058.4|106409|106288.2|106208.4|106008.4|7266
1692738000000|2023-08-22 21:00:00|106259.1|106059.1|106474.2|106274.2|106487.5|106287.5|106259.1|106059.1|426
1692741600000|2023-08-22 22:00:00|106473.7|106273.7|106388.6|106201.3|106478.7|106278.7|106358.5|106176.6|4102
1692745200000|2023-08-22 23:00:00|106388.8|106201.2|106304.9|106254.9|106392.3|106291.1|106258.1|106196.5|7859
1692748800000|2023-08-23 00:00:00|106302|106252|106221.2|106171.2|106312|106262|106149.3|106099.3|10453
1692752400000|2023-08-23 01:00:00|106221.3|106171.3|106077.8|106027.8|106255.4|106205.4|105987.3|105937.3|12295
1692756000000|2023-08-23 02:00:00|106074.9|106024.9|106035|105985|106157.1|106107.1|105997|105947|16425
1692759600000|2023-08-23 03:00:00|106035.1|105985.1|106026.7|105976.7|106163.2|106113.2|105981.4|105931.4|13329
1692763200000|2023-08-23 04:00:00|106025.9|105975.9|106006.2|105956.2|106085.5|106035.5|105982.4|105932.4|12650
1692766800000|2023-08-23 05:00:00|106005.8|105955.8|106041.5|105991.5|106135.1|106085.1|105956.6|105906.6|20250
1692770400000|2023-08-23 06:00:00|106050.5|106000.5|106188.5|106138.5|106390.3|106340.3|106050.5|106000.5|21147
1692774000000|2023-08-23 07:00:00|106188|106138|106528.4|106478.4|106770.4|106720.4|106167.1|106117.1|17401
1692777600000|2023-08-23 08:00:00|106529.5|106479.5|106587.1|106537.1|106694.8|106644.8|106450.5|106371.8|16363
1692781200000|2023-08-23 09:00:00|106587.2|106537.2|107040.5|106990.5|107056|107023.7|106575.1|106525.1|13651
1692784800000|2023-08-23 10:00:00|107040.6|106990.6|107186.6|107136.6|107351.5|107301.5|107039.3|106989.3|12310
1692788400000|2023-08-23 11:00:00|107186.7|107136.7|106987|106937|107226.2|107176.2|106912.4|106869.9|11568
1692792000000|2023-08-23 12:00:00|106987.4|106937.4|107075.1|107025.1|107184.6|107134.6|106952.9|106902.9|14927
1692795600000|2023-08-23 13:00:00|107074.2|107024.2|106537|106487|107119.9|107069.9|106504.4|106454.4|19605
1692799200000|2023-08-23 14:00:00|106537.1|106487.1|106342.3|106317.3|106665.2|106615.2|106194.2|106144.2|19496
1692802800000|2023-08-23 15:00:00|106343.2|106318.2|106112.2|106062.2|106358|106333|106048.7|105998.7|15779
1692806400000|2023-08-23 16:00:00|106111|106061|106054.2|106004.2|106186|106136|106010.9|105960.9|15537
1692810000000|2023-08-23 17:00:00|106055.6|106005.6|105996.5|105946.5|106081.3|106031.3|105849.1|105799.1|12753
1692813600000|2023-08-23 18:00:00|105991.8|105941.8|106092.3|106042.3|106145|106095|105907.2|105857.2|15056
1692817200000|2023-08-23 19:00:00|106092.2|106042.2|105997.3|105947.3|106111.7|106061.7|105932.4|105882.4|12500
1692820800000|2023-08-23 20:00:00|105996.1|105946.1|106017.4|105817.4|106045.9|105995.9|105892.4|105804.8|9591
1692824400000|2023-08-23 21:00:00|106027.8|105827.8|106077.2|105877.2|106140.9|105940.9|106022.6|105822.6|2151
1692828000000|2023-08-23 22:00:00|106078.9|105878.9|106039.1|105887.5|106091.5|105939.2|105985|105807.4|7384
1692831600000|2023-08-23 23:00:00|106037.3|105887.4|105953.4|105903.4|106053.5|105953.5|105949.9|105884.8|9217
1692835200000|2023-08-24 00:00:00|105953.5|105903.5|105879.6|105829.6|105975|105925|105784.6|105734.6|8727
1692838800000|2023-08-24 01:00:00|105878.6|105828.6|106014.5|105964.5|106199.2|106045.1|105837.9|105787.9|9866
1692842400000|2023-08-24 02:00:00|106014.4|105964.4|105918.6|105868.6|106015.6|105965.6|105891.5|105841.5|9367
1692846000000|2023-08-24 03:00:00|105918.8|105868.8|105829.8|105779.8|105938.9|105888.9|105767.5|105717.5|9712
1692849600000|2023-08-24 04:00:00|105829.2|105779.2|105774.3|105724.3|105897.4|105847.4|105773.2|105723.2|10494
1692853200000|2023-08-24 05:00:00|105774|105724|105942.7|105892.7|105961.6|105911.6|105714.6|105664.6|14639
1692856800000|2023-08-24 06:00:00|105941.4|105891.4|106294.2|106244.2|106294.6|106244.6|105834.5|105784.5|16434
1692860400000|2023-08-24 07:00:00|106294.9|106244.9|106634|106584|106635.7|106585.7|106149.5|106099.5|14921
1692864000000|2023-08-24 08:00:00|106634.2|106584.2|106507.2|106457.2|106668.2|106618.2|106436.6|106386.6|14150
1692867600000|2023-08-24 09:00:00|106507.1|106457.1|106604.5|106554.5|106763.2|106713.2|106460.4|106410.4|12793
1692871200000|2023-08-24 10:00:00|106604.6|106554.6|106460.3|106435.3|106671.8|106621.8|106402.9|106360.6|11450
1692874800000|2023-08-24 11:00:00|106461.1|106436.1|106689.7|106664.7|106715.7|106680.2|106395.3|106370.3|12866
1692878400000|2023-08-24 12:00:00|106689|106664|107033|106983|107164.9|107114.9|106647.3|106447.3|17611
1692882000000|2023-08-24 13:00:00|107030.3|106980.3|106645.7|106620.7|107226.4|107191.4|106620.7|106585.9|16916
1692885600000|2023-08-24 14:00:00|106641.4|106616.4|106872.4|106847.4|106886.9|106861.9|106560.6|106535.6|19419
1692889200000|2023-08-24 15:00:00|106880.9|106830.9|106900.6|106875.6|107026.2|106976.2|106809.1|106759.1|16383
1692892800000|2023-08-24 16:00:00|106916.6|106866.6|106867.9|106817.9|106960|106910|106811|106761|13794
1692896400000|2023-08-24 17:00:00|106867.8|106817.8|107025.7|106975.7|107086.2|107036.2|106806|106756|12866
1692900000000|2023-08-24 18:00:00|107025.6|106975.6|107068.9|107018.9|107098|107048|106939|106889|12741
1692903600000|2023-08-24 19:00:00|107069|107019|107241.9|107191.9|107262.7|107212.7|107066.4|107016.4|15084
1692907200000|2023-08-24 20:00:00|107246.6|107196.6|107245.1|107045.1|107286.4|107209.7|107144.1|107038.5|17754
1692910800000|2023-08-24 21:00:00|107243.8|107043.8|107230.2|107030.2|107272.9|107072.9|107173.8|106973.8|2165
1692914400000|2023-08-24 22:00:00|107231.2|107031.2|107241.8|107080.9|107303.9|107160.9|107179.3|107012.3|24961
1692918000000|2023-08-24 23:00:00|107244.4|107080.1|107294.7|107244.7|107360.8|107284|107231.3|107039.1|23176
1692921600000|2023-08-25 00:00:00|107295.1|107245.1|107324.1|107274.1|107334.5|107284.5|107196.9|107121.4|24748
1692925200000|2023-08-25 01:00:00|107324.2|107274.2|107304|107254|107333.9|107283.9|107261.1|107211.1|19553
1692928800000|2023-08-25 02:00:00|107303.8|107253.8|107423.8|107373.8|107433.9|107383.9|107292.3|107242.3|14869
1692932400000|2023-08-25 03:00:00|107423.7|107373.7|107489.7|107439.7|107495.5|107445.5|107395.8|107345.8|10990
1692936000000|2023-08-25 04:00:00|107489|107439|107444.4|107394.4|107525.4|107475.4|107420.1|107370.1|10439
1692939600000|2023-08-25 05:00:00|107446.2|107396.2|107372.1|107207.6|107509.6|107459.6|107225.9|107175.9|13672
1692943200000|2023-08-25 06:00:00|107373.3|107214.6|107441.7|107416.7|107519.4|107469.4|107249.8|107199.8|14608
1692946800000|2023-08-25 07:00:00|107452.8|107402.8|107396.8|107263.3|107455.7|107405.7|107205.3|107155.3|14958
1692950400000|2023-08-25 08:00:00|107350|107300|107126.7|107101.7|107444.6|107394.6|107086.5|107042.9|14779
1692954000000|2023-08-25 09:00:00|107126.8|107101.8|106947.1|106897.1|107140|107111.4|106838.6|106805.2|12537
1692957600000|2023-08-25 10:00:00|106947.8|106897.8|106629|106579|106967.9|106902.8|106596|106567.8|14672
1692961200000|2023-08-25 11:00:00|106628.8|106578.8|106574.8|106549.8|106761|106717.8|106518.7|106493.7|12283
1692964800000|2023-08-25 12:00:00|106585.7|106560.7|106605.5|106555.5|106673.1|106634.2|106478.4|106436.4|13469
1692968400000|2023-08-25 13:00:00|106605.6|106555.6|106943.6|106802.6|106956.5|106858.7|106497.6|106472.6|17182
1692972000000|2023-08-25 14:00:00|106900.5|106850.5|107365.6|107340.6|107421.5|107395|106312.1|106112.1|23351
1692975600000|2023-08-25 15:00:00|107366.9|107341.9|107238.6|107188.6|107478.1|107441|107075|106970.9|20277
1692979200000|2023-08-25 16:00:00|107237.4|107187.4|107082.2|107032.2|107247.1|107197.1|106978.4|106873.1|17558
1692982800000|2023-08-25 17:00:00|107076.6|107026.6|107045|106995|107297.8|107247.8|106915.7|106865.7|19242
1692986400000|2023-08-25 18:00:00|107044.8|106994.8|106821.8|106771.8|107050.7|107000.7|106693.1|106643.1|17198
1692990000000|2023-08-25 19:00:00|106815.1|106765.1|106878.2|106828.2|106914.1|106864.1|106728.7|106678.7|14818
1692993600000|2023-08-25 20:00:00|106878.3|106828.3|107047.2|106847.2|107072.1|106986.4|106865.7|106703|7416
1693166400000|2023-08-27 20:00:00|107222.2|107002.2|107222.2|107002.2|107222.2|107002.2|107222.2|107002.2|1
1693170000000|2023-08-27 21:00:00|107212.2|107012.2|107212.2|107012.2|107212.2|107012.2|107212.2|107012.2|1
1693173600000|2023-08-27 22:00:00|106981.9|106781.9|107034|106834|107037.1|106844.1|106871.2|106671.2|1578
1693177200000|2023-08-27 23:00:00|107033.5|106833.5|106842.9|106792.9|107212.8|107012.8|106838.1|106717.8|9392
1693180800000|2023-08-28 00:00:00|106844.7|106794.7|106846.8|106796.8|106911.3|106861.3|106800.3|106744.8|12821
1693184400000|2023-08-28 01:00:00|106844.1|106794.1|106876.5|106826.5|106892.6|106842.6|106608.1|106547.6|17535
1693188000000|2023-08-28 02:00:00|106878.5|106828.5|106815.8|106765.8|106908.7|106858.7|106769.8|106719.8|12421
1693191600000|2023-08-28 03:00:00|106815.9|106765.9|106899.3|106849.3|106946.5|106896.5|106803.9|106753.9|10941
1693195200000|2023-08-28 04:00:00|106899.2|106849.2|106870|106820|106912.7|106862.7|106841.7|106791.7|7394
1693198800000|2023-08-28 05:00:00|106868.9|106818.9|106788.3|106738.3|106899.6|106849.6|106732.8|106682.8|14159
1693202400000|2023-08-28 06:00:00|106785.5|106735.5|107425.1|107400.1|107427|107402|106675.1|106625.1|16490
1693206000000|2023-08-28 07:00:00|107424.8|107399.8|107431.6|107381.6|107536.2|107509|107218|107168|13734
1693209600000|2023-08-28 08:00:00|107431.8|107381.8|107420.8|107395.8|107475.5|107425.5|107258.4|107217.1|12344
1693213200000|2023-08-28 09:00:00|107421.7|107396.7|107159.5|107109.5|107428.7|107403.7|107147.9|107097.9|9855
1693216800000|2023-08-28 10:00:00|107159.3|107109.3|107122.6|107097.6|107182.5|107132.5|106927.4|106877.4|13770
1693220400000|2023-08-28 11:00:00|107122.9|107097.9|107096.5|107046.5|107204.3|107160.8|106940.1|106915.1|12202
1693224000000|2023-08-28 12:00:00|107097.2|107047.2|106919|106894|107182.9|107141.4|106881|106856|14332
1693227600000|2023-08-28 13:00:00|106919.3|106894.3|106852.5|106827.5|107097.3|107047.3|106791.3|106741.3|16631
1693231200000|2023-08-28 14:00:00|106852.6|106827.6|107143.8|107118.8|107251.8|107217.8|106826|106801|17212
1693234800000|2023-08-28 15:00:00|107143.6|107118.6|107242.2|107192.2|107377|107342|107130|107105|15450
1693238400000|2023-08-28 16:00:00|107227.8|107202.8|107232.1|107182.1|107299.8|107259.1|107144.9|107094.9|12848
1693242000000|2023-08-28 17:00:00|107231.4|107181.4|107313.9|107263.9|107350.9|107313.9|107184.3|107134.3|14118
1693245600000|2023-08-28 18:00:00|107314|107264|107277.4|107227.4|107360.3|107318.4|107265.1|107219.7|8523
1693249200000|2023-08-28 19:00:00|107277.3|107227.3|107177.8|107127.8|107324.7|107274.7|107123.1|107073.1|10579
1693252800000|2023-08-28 20:00:00|107177.3|107127.3|107263.4|107063.4|107271.5|107180.8|107174.4|107060.3|6084
1693256400000|2023-08-28 21:00:00|107287.6|107087.6|107308.7|107108.7|107414.5|107214.5|107238.6|107038.6|1346
1693260000000|2023-08-28 22:00:00|107308.9|107108.9|107207.5|107024.9|107309|107109|107184.4|107012.1|3928
1693263600000|2023-08-28 23:00:00|107209.3|107026.2|107167.3|107117.3|107220|107170|107107.1|106985.2|11943
1693267200000|2023-08-29 00:00:00|107167.9|107117.9|107204.1|107154.1|107228.6|107178.6|107076.7|107026.7|11500
1693270800000|2023-08-29 01:00:00|107204.8|107154.8|107056.6|107006.6|107216.3|107166.3|107029.2|106979.2|12991
1693274400000|2023-08-29 02:00:00|107056.1|107006.1|106970.9|106920.9|107071.2|107021.2|106951.3|106901.3|11134
1693278000000|2023-08-29 03:00:00|106970.6|106920.6|106902.1|106852.1|106997.8|106947.8|106837.9|106787.9|10701
1693281600000|2023-08-29 04:00:00|106904.5|106854.5|106998|106948|107018.7|106968.7|106904.5|106854.5|9575
1693285200000|2023-08-29 05:00:00|106998.1|106948.1|107067.9|106867.9|107099.3|107049.3|106957.7|106867.9|11444
1693288800000|2023-08-29 06:00:00|107059.4|106890.9|107035.5|106985.5|107062.4|106985.5|106788.4|106738.4|17143
1693292400000|2023-08-29 07:00:00|107037|106987|107035.1|106985.1|107133.3|107093.5|106815|106773|16005
1693296000000|2023-08-29 08:00:00|107037|106987|107042|107017|107080.8|107030.8|106924.1|106874.1|13353
1693299600000|2023-08-29 09:00:00|107042.6|107017.6|106850.2|106800.2|107106.5|107061.3|106835.4|106789.2|12722
1693303200000|2023-08-29 10:00:00|106850.3|106800.3|106994.3|106944.3|107020.3|106970.3|106819|106777.4|11138
1693306800000|2023-08-29 11:00:00|106994.4|106944.4|107109.9|107084.9|107162.6|107132.6|106926.2|106901.2|12589
1693310400000|2023-08-29 12:00:00|107112.6|107087.6|107259.9|107209.9|107396.4|107346.4|107008.2|106972.8|14425
1693314000000|2023-08-29 13:00:00|107259.8|107209.8|107309.2|107159.4|107473.8|107423.8|107213.1|107158.8|15951
1693317600000|2023-08-29 14:00:00|107311.4|107174.7|106779|106754|107311.8|107177.9|106609.2|106559.2|22453
1693321200000|2023-08-29 15:00:00|106778.3|106753.3|106507.4|106457.4|106778.3|106753.3|106260.9|106210.9|15657
1693324800000|2023-08-29 16:00:00|106508|106458|106286|106236|106533.9|106483.9|106230.5|106180.5|12948
1693328400000|2023-08-29 17:00:00|106286.3|106236.3|106038.4|105988.4|106286.6|106236.6|105965.9|105858.8|14288
1693332000000|2023-08-29 18:00:00|106038.3|105988.3|106022|105972|106179.8|106129.8|106014.7|105964.7|11151
1693335600000|2023-08-29 19:00:00|106022.3|105972.3|105751.3|105701.3|106046.9|105996.9|105645.3|105595.3|12548
1693339200000|2023-08-29 20:00:00|105754.8|105704.8|105875|105675|105949.8|105775.3|105701|105649.5|10073
1693342800000|2023-08-29 21:00:00|105897.9|105697.9|105962.7|105762.7|105982.9|105782.9|105889.3|105689.3|1855
1693346400000|2023-08-29 22:00:00|105957.7|105757.7|105786.7|105648.1|105981.6|105781.6|105776.4|105642.4|4286
1693350000000|2023-08-29 23:00:00|105785.1|105648.3|105889.5|105839.5|105890.7|105840.7|105710.2|105620.1|10236
1693353600000|2023-08-30 00:00:00|105886.8|105836.8|105897.1|105847.1|105939.8|105889.8|105838.2|105788.2|12633
1693357200000|2023-08-30 01:00:00|105897.2|105847.2|105873.4|105823.4|105984.6|105934.6|105846.7|105796.7|13960
1693360800000|2023-08-30 02:00:00|105873.6|105823.6|105878.8|105828.8|105910.4|105860.4|105828.5|105778.5|10560
1693364400000|2023-08-30 03:00:00|105878.7|105828.7|105886.4|105836.4|105934.3|105884.3|105854.7|105804.7|9182
1693368000000|2023-08-30 04:00:00|105886.3|105836.3|105952.5|105902.5|105963.5|105913.5|105874.1|105824.1|9009
1693371600000|2023-08-30 05:00:00|105952.2|105902.2|105977.3|105927.3|106105|106055|105856.6|105806.6|15921
1693375200000|2023-08-30 06:00:00|105965.4|105915.4|106106.9|106056.9|106114.2|106064.2|105867.1|105817.1|15307
1693378800000|2023-08-30 07:00:00|106107|106057|106010.9|105960.9|106192.1|106142.1|105953.6|105903.6|14031
1693382400000|2023-08-30 08:00:00|106010.7|105960.7|106221.1|106171.1|106336.7|106286.7|106010.1|105960.1|13153
1693386000000|2023-08-30 09:00:00|106220.2|106170.2|106064.8|106014.8|106223.7|106173.7|105944|105894|13979
1693389600000|2023-08-30 10:00:00|106064.9|106014.9|105988.4|105938.4|106112.5|106063.9|105941.1|105904.8|11882
1693393200000|2023-08-30 11:00:00|105986.8|105936.8|106136.9|106086.9|106151|106112.3|105917.8|105892.8|12102
1693396800000|2023-08-30 12:00:00|106136.6|106086.6|105549|105499|106230|106180|105389.1|105339.1|19071
1693400400000|2023-08-30 13:00:00|105552.5|105502.5|105386.6|105336.6|105746.1|105696.1|105353.3|105303.3|18725
1693404000000|2023-08-30 14:00:00|105385.6|105335.6|105608.9|105583.9|105745|105720|105250.7|105200.7|17318
1693407600000|2023-08-30 15:00:00|105609.2|105584.2|105684.9|105659.9|105735.1|105701.9|105551.8|105525.3|14390
1693411200000|2023-08-30 16:00:00|105684.5|105659.5|105872.2|105822.2|105951.8|105901.8|105684.5|105650.6|13717
1693414800000|2023-08-30 17:00:00|105872.1|105822.1|106022.7|105972.7|106092.1|106042.1|105851.7|105801.7|11906
1693418400000|2023-08-30 18:00:00|106022.6|105972.6|105934.1|105884.1|106098.7|106048.7|105908.2|105858.2|11290
1693422000000|2023-08-30 19:00:00|105934|105884|106001.4|105951.4|106045.9|105995.9|105883.8|105833.8|9959
1693425600000|2023-08-30 20:00:00|106001.3|105951.3|106004.7|105804.7|106074.8|105970.4|105977.3|105798.8|5546
1693429200000|2023-08-30 21:00:00|106002.1|105802.1|106006.1|105806.1|106021.4|105821.4|105926|105726|1811
1693432800000|2023-08-30 22:00:00|106005.8|105805.8|106063.4|105863.4|106071.2|105871.2|105932.4|105732.4|3612
1693436400000|2023-08-30 23:00:00|106063.2|105863.2|106018|105968|106067.7|105988.3|105948.3|105790.9|11830
1693440000000|2023-08-31 00:00:00|106019.3|105969.3|105912.9|105862.9|106019.3|105969.3|105907.7|105857.7|9211
1693443600000|2023-08-31 01:00:00|105913|105863|105880.4|105830.4|105923.6|105873.6|105736.5|105686.5|10588
1693447200000|2023-08-31 02:00:00|105880.2|105830.2|105963.2|105913.2|105968.5|105918.5|105869.2|105819.2|8310
1693450800000|2023-08-31 03:00:00|105963.3|105913.3|105997|105947|106048.2|105998.2|105954.1|105904.1|7080
1693454400000|2023-08-31 04:00:00|105997.5|105947.5|106017.5|105967.5|106030.8|105980.8|105984.3|105934.3|6585
1693458000000|2023-08-31 05:00:00|106020.4|105970.4|105992|105942|106048.9|105998.9|105958.7|105908.7|9797
1693461600000|2023-08-31 06:00:00|105992.7|105942.7|106080.6|106030.6|106085.9|106039|105792.9|105742.9|13906
1693465200000|2023-08-31 07:00:00|106081|106031|106154.4|105969.7|106211.3|106161.3|105877.4|105827.4|16210
1693468800000|2023-08-31 08:00:00|106148.3|105969.6|106615.2|106565.2|106623.8|106573.8|106137.6|105969.6|13701
1693472400000|2023-08-31 09:00:00|106614.4|106564.4|106670.1|106645.1|106835.1|106793|106550.2|106441.8|12690
1693476000000|2023-08-31 10:00:00|106669.1|106644.1|106584.7|106559.7|106746.4|106721.4|106508|106483|11743
1693479600000|2023-08-31 11:00:00|106584.6|106559.6|106570.7|106545.7|106709.6|106674.1|106548|106500.9|11525
1693483200000|2023-08-31 12:00:00|106571.4|106546.4|106177.3|106127.3|106601.8|106576.8|106152.7|106102.7|15716
1693486800000|2023-08-31 13:00:00|106177.2|106127.2|106517.2|106492.2|106713.2|106663.2|106157.5|106107.5|16910
1693490400000|2023-08-31 14:00:00|106516.2|106491.2|106385.4|106335.4|106672|106622|106353.7|106324.6|16182
1693494000000|2023-08-31 15:00:00|106380.9|106355.9|106694.8|106644.8|106760.1|106710.1|106301.4|106276.4|16507
1693497600000|2023-08-31 16:00:00|106694.3|106644.3|106623.2|106573.2|106721.7|106671.7|106569.1|106519.1|10038
1693501200000|2023-08-31 17:00:00|106619.2|106569.2|106362.3|106312.3|106628.3|106578.3|106358|106308|10681
1693504800000|2023-08-31 18:00:00|106361.9|106311.9|106351.1|106301.1|106382.3|106332.3|106110.2|106060.2|7867
1693508400000|2023-08-31 19:00:00|106351.5|106301.5|106327.8|106277.8|106359.5|106309.5|106230.8|106180.8|7421
1693512000000|2023-08-31 20:00:00|106319.9|106269.9|106408.2|106208.2|106427.1|106295.3|106273.6|106196.1|5820
1693515600000|2023-08-31 21:00:00|106446.2|106246.2|106494.9|106294.9|106563|106363|106446.2|106246.2|970
1693519200000|2023-08-31 22:00:00|106496.2|106296.2|106407.6|106229.2|106496.2|106296.2|106349|106149|3594
1693522800000|2023-08-31 23:00:00|106407.7|106229.4|106346.3|106296.3|106440.9|106300.9|106274|106200|8796
1693526400000|2023-09-01 00:00:00|106347.2|106297.2|106389.2|106339.2|106476.2|106391.4|106314.4|106264.4|11938
1693530000000|2023-09-01 01:00:00|106389.1|106339.1|106223.4|106173.4|106451.3|106401.3|106100.7|106050.7|15505
1693533600000|2023-09-01 02:00:00|106223.3|106173.3|106341.8|106291.8|106392.6|106342.6|106196|106146|15562
1693537200000|2023-09-01 03:00:00|106342.5|106292.5|106377.3|106327.3|106498|106427|106308.8|106258.8|12560
1693540800000|2023-09-01 04:00:00|106376.6|106326.6|106343.1|106202.9|106496|106427.7|106263.4|106202.9|21803
1693544400000|2023-09-01 05:00:00|106337.8|106200.6|106330.2|106280.2|106446.5|106352|106270.5|106188.8|19487
1693548000000|2023-09-01 06:00:00|106335.1|106285.1|106448.5|106398.5|106662.7|106590.4|106315.5|106265.5|15997
1693551600000|2023-09-01 07:00:00|106447.8|106397.8|106073.7|106023.7|106473.1|106423.1|106025|105975|14454
1693555200000|2023-09-01 08:00:00|106075|106025|106201.7|106151.7|106266.9|106216.9|106069.9|106019.9|12584
1693558800000|2023-09-01 09:00:00|106201.5|106151.5|106153.5|106103.5|106245.1|106200.8|106039.4|105989.4|12684
1693562400000|2023-09-01 10:00:00|106153.4|106103.4|106051.5|106026.5|106154.5|106129.5|105992.3|105967.3|11018
1693566000000|2023-09-01 11:00:00|106051|106026|105955.2|105930.2|106137.7|106094.6|105821.9|105796.9|10608
1693569600000|2023-09-01 12:00:00|105955|105930|105500|105450|106051.6|105980.9|105294.4|105235.4|18025
1693573200000|2023-09-01 13:00:00|105499.5|105449.5|105836.2|105786.2|106005|105955|105403.5|105353.5|21355
1693576800000|2023-09-01 14:00:00|105878.7|105828.7|106383|106358|106487.7|106437.7|105718|105668|21697
1693580400000|2023-09-01 15:00:00|106382.9|106357.9|106815.6|106765.6|106870.2|106821.2|106382.4|106357.4|17956
1693584000000|2023-09-01 16:00:00|106814.5|106764.5|106807.7|106757.7|106917.1|106867.1|106754|106704|17552
1693587600000|2023-09-01 17:00:00|106805.3|106755.3|106730.6|106680.6|106817.1|106767.1|106653.2|106603.2|14969
1693591200000|2023-09-01 18:00:00|106728.6|106678.6|106758.6|106708.6|106849.5|106799.5|106712.6|106662.6|17873
1693594800000|2023-09-01 19:00:00|106760.3|106710.3|106776.9|106726.9|106859.3|106809.3|106754|106704|13777
1693598400000|2023-09-01 20:00:00|106779.3|106729.3|106793.2|106593.2|106900.4|106729.8|106718.3|106591.3|5977
1693771200000|2023-09-03 20:00:00|106816.1|106596.1|106816.1|106596.1|106816.1|106596.1|106816.1|106596.1|1
1693774800000|2023-09-03 21:00:00|106806.1|106606.1|106806.1|106606.1|106806.1|106606.1|106806.1|106606.1|1
1693778400000|2023-09-03 22:00:00|106828.9|106628.9|106852.7|106652.7|106876.2|106676.2|106781.1|106581.1|752
1693782000000|2023-09-03 23:00:00|106863.1|106663.1|106715|106665|106863.1|106670.6|106657.7|106553.6|2667
1693785600000|2023-09-04 00:00:00|106715.1|106665.1|106666|106616|106801.2|106744.2|106643.3|106593.3|10375
1693789200000|2023-09-04 01:00:00|106665.9|106615.9|106775|106725|106797.6|106747.6|106641.5|106591.5|15530
1693792800000|2023-09-04 02:00:00|106775.9|106725.9|106642.9|106592.9|106781.2|106731.2|106597|106544.8|14253
1693796400000|2023-09-04 03:00:00|106643.9|106593.9|106641|106591|106691.5|106628.8|106610.9|106551.1|19726
1693800000000|2023-09-04 04:00:00|106640|106590|106637|106587|106711.5|106661.5|106616.4|106566.4|23014
1693803600000|2023-09-04 05:00:00|106631.8|106581.8|106644.9|106594.9|106669.5|106619.5|106583.6|106526.1|18779
1693807200000|2023-09-04 06:00:00|106642.2|106592.2|106524.8|106474.8|106677.8|106627.8|106428.4|106378.4|16132
1693810800000|2023-09-04 07:00:00|106524.7|106474.7|106449.4|106399.4|106524.7|106475.7|106232.2|106194.2|15882
1693814400000|2023-09-04 08:00:00|106449|106399|106414.5|106389.5|106526.1|106476.1|106324.1|106274.1|11974
1693818000000|2023-09-04 09:00:00|106414.6|106389.6|106535.1|106485.1|106592.7|106542.7|106413.7|106388.7|10613
1693821600000|2023-09-04 10:00:00|106535.2|106485.2|106365.6|106315.6|106536.6|106486.6|106365.6|106315.6|10867
1693825200000|2023-09-04 11:00:00|106364.9|106314.9|106463.4|106438.4|106463.9|106438.9|106236.1|106198.9|9557
1693828800000|2023-09-04 12:00:00|106462.9|106437.9|106735.8|106710.8|106746.1|106713.2|106443.5|106418.5|9626
1693832400000|2023-09-04 13:00:00|106735.5|106710.5|106582.4|106557.4|106779.8|106729.8|106531.5|106487.2|10618
1693836000000|2023-09-04 14:00:00|106581.3|106556.3|106650|106600|106657.1|106607.1|106522.8|106472.8|10291
1693839600000|2023-09-04 15:00:00|106651.3|106601.3|106585.7|106535.7|106820|106686.3|106576.9|106526.9|10258
1693843200000|2023-09-04 16:00:00|106585.3|106535.3|106542.1|106492.1|106667.3|106617.3|106534.5|106449.5|9255
1693846800000|2023-09-04 17:00:00|106542|106492|106486.7|106436.7|106605.5|106514.5|106416.8|106344.6|9282
1693850400000|2023-09-04 18:00:00|106486.6|106436.6|106447.1|106397.1|106504|106454|106416.6|106366.6|5556
1693854000000|2023-09-04 19:00:00|106445.4|106395.4|106464.3|106414.3|106475.3|106425.3|106431.1|106381.1|2802
1693857600000|2023-09-04 20:00:00|106464.5|106414.5|106374.3|106174.3|106515.7|106420|106319.6|106119.6|3768
1693861200000|2023-09-04 21:00:00|106373|106173|106388.9|106188.9|106408.8|106208.8|106364.4|106164.4|960
1693864800000|2023-09-04 22:00:00|106389.9|106189.9|106383.6|106183.6|106394.5|106194.5|106311|106111|2981
1693868400000|2023-09-04 23:00:00|106383.7|106183.7|106457.5|106407.5|106516.2|106415.3|106344.1|106171.9|8895
1693872000000|2023-09-05 00:00:00|106457.6|106407.6|106412.9|106362.9|106533.3|106483.3|106406.9|106356.9|12925
1693875600000|2023-09-05 01:00:00|106409.2|106359.2|106582.2|106532.2|106672.4|106590.2|106351.5|106301.5|16211
1693879200000|2023-09-05 02:00:00|106582.3|106532.3|106560.4|106510.4|106675.4|106625.4|106468.6|106406.2|17301
1693882800000|2023-09-05 03:00:00|106558.7|106508.7|106500.1|106450.1|106636.7|106586.7|106490.8|106440.8|17808
1693886400000|2023-09-05 04:00:00|106495.6|106445.6|106562.5|106512.5|106585.3|106535.3|106452.2|106374.4|18696
1693890000000|2023-09-05 05:00:00|106566.4|106516.4|106804.1|106754.1|106869.5|106819.5|106544.5|106494.5|14880
1693893600000|2023-09-05 06:00:00|106804.2|106754.2|107098.2|107048.2|107217.1|107167.1|106804.2|106754.2|15908
1693897200000|2023-09-05 07:00:00|107094.2|107044.2|107402.6|107352.6|107509.4|107459.4|107023|106973|18389
1693900800000|2023-09-05 08:00:00|107398.1|107348.1|107282.9|107232.9|107669.9|107619.9|107252.4|107202.4|15537
1693904400000|2023-09-05 09:00:00|107282.3|107232.3|107172.5|107122.5|107337.1|107287.1|107118.9|107093.9|12364
1693908000000|2023-09-05 10:00:00|107172.6|107122.6|107353.5|107328.5|107396.5|107371.5|107172.1|107122.1|11104
1693911600000|2023-09-05 11:00:00|107353.2|107328.2|107478.7|107453.7|107545|107495|107200.8|107151.6|12172
1693915200000|2023-09-05 12:00:00|107478.8|107453.8|107179.8|107129.8|107671.9|107627.2|107153.4|107103.4|17246
1693918800000|2023-09-05 13:00:00|107178.6|107128.6|107214.4|107164.4|107266.8|107216.8|106762.2|106723.7|19653
1693922400000|2023-09-05 14:00:00|107214.6|107164.6|107551.1|107501.1|107555.1|107517.4|107171.6|107121.6|16997
1693926000000|2023-09-05 15:00:00|107538.6|107513.6|107100.3|107075.3|107555.6|107530.5|107023.8|106998.8|14663
1693929600000|2023-09-05 16:00:00|107099.7|107074.7|107058|107008|107136.3|107086.3|106971.4|106922.2|12986
1693933200000|2023-09-05 17:00:00|107058.1|107008.1|107213.5|107163.5|107290.1|107204.9|107021.5|106971.5|11991
1693936800000|2023-09-05 18:00:00|107213.4|107163.4|107240.2|107190.2|107325.4|107275.4|107189.9|107139.9|10567
1693940400000|2023-09-05 19:00:00|107240|107190|107239.1|107189.1|107294.3|107244.3|107128.5|107078.5|12247
1693944000000|2023-09-05 20:00:00|107239|107189|107294.6|107094.6|107337.3|107216.6|107202.6|107094.2|5181
1693947600000|2023-09-05 21:00:00|107291.6|107091.6|107329.6|107129.6|107333.5|107133.5|107250.1|107050.1|1240
1693951200000|2023-09-05 22:00:00|107331.3|107131.3|107305.3|107105.3|107382.8|107182.8|107275.2|107075.2|4889
1693954800000|2023-09-05 23:00:00|107304.4|107104.4|107232|107182|107307.4|107191|107175.5|107063.4|9856
1693958400000|2023-09-06 00:00:00|107236.3|107186.3|107364|107314|107402.3|107352.3|107224.5|107174.5|10707
1693962000000|2023-09-06 01:00:00|107364.1|107314.1|107394.4|107344.4|107493.8|107421.6|107307.1|107257.1|15794
1693965600000|2023-09-06 02:00:00|107395.6|107345.6|107208.1|107158.1|107446.3|107396.3|107206.4|107156.4|17164
1693969200000|2023-09-06 03:00:00|107208.2|107158.2|107215.2|107165.2|107256.2|107206.2|107182.1|107132.1|11357
1693972800000|2023-09-06 04:00:00|107215.1|107165.1|107145.8|107095.8|107400.7|107322.6|107133.4|107083.4|21851
1693976400000|2023-09-06 05:00:00|107145.7|107095.7|107216.5|107016.5|107216.5|107142.5|106937.2|106887.2|22532
1693980000000|2023-09-06 06:00:00|107300.1|107100.1|107196.9|107146.9|107472.7|107272.7|107013.9|106963.9|16574
1693983600000|2023-09-06 07:00:00|107182.6|107157.6|107279.9|107229.9|107379.5|107329.5|107076.5|107026.5|17780
1693987200000|2023-09-06 08:00:00|107280.5|107230.5|107236.8|107186.8|107341.3|107302.9|107162|107129.3|13028
1693990800000|2023-09-06 09:00:00|107237.6|107187.6|107168.8|107143.8|107456.6|107406.6|107149.8|107124.8|12577
1693994400000|2023-09-06 10:00:00|107166.9|107141.9|106958.3|106908.3|107223.7|107187|106888.2|106857.9|11555
1693998000000|2023-09-06 11:00:00|106958.4|106908.4|107070.9|107045.9|107145.9|107095.9|106900.4|106850.4|13077
1694001600000|2023-09-06 12:00:00|107070.4|107045.4|107042.6|107017.6|107197.3|107147.3|106973.7|106923.7|14021
1694005200000|2023-09-06 13:00:00|107042.7|107017.7|106854.1|106729.6|107215.5|107167.3|106769.6|106729.5|18331
1694008800000|2023-09-06 14:00:00|106860.9|106727.2|107422.6|107397.6|107560.4|107528|106860.9|106727.2|21331
1694012400000|2023-09-06 15:00:00|107422.4|107397.4|107393.2|107343.2|107557.5|107521.4|107303.8|107253.8|15073
1694016000000|2023-09-06 16:00:00|107393.4|107343.4|107326|107276|107407.2|107357.2|107249.3|107199.3|13721
1694019600000|2023-09-06 17:00:00|107325.7|107275.7|107183.1|107133.1|107353.2|107303.2|107057.4|106986.9|13117
1694023200000|2023-09-06 18:00:00|107183.3|107133.3|107229.4|107179.4|107274.3|107229|107145.4|107095.4|12510
1694026800000|2023-09-06 19:00:00|107231.2|107181.2|107241.5|107191.5|107293.3|107243.3|107213.1|107163.1|11034
1694030400000|2023-09-06 20:00:00|107240.8|107190.8|107278.1|107078.1|107297.7|107206.8|107070.1|107004.8|6955
1694034000000|2023-09-06 21:00:00|107304|107104|107396.2|107196.2|107424.5|107224.5|107300.7|107100.7|1248
1694037600000|2023-09-06 22:00:00|107397|107197|107270.9|107070.9|107400.1|107200.1|107251.1|107051.1|3505
1694041200000|2023-09-06 23:00:00|107271|107071|107157.7|107107.7|107312.6|107132.4|107136.7|107024.2|8797
1694044800000|2023-09-07 00:00:00|107143.8|107093.8|107146.8|107096.8|107279.9|107223.2|107086.3|107012.7|12222
1694048400000|2023-09-07 01:00:00|107146.3|107096.3|107084.6|107034.6|107222.1|107172.1|107042.5|106954.4|15496
1694052000000|2023-09-07 02:00:00|107084.3|107034.3|107187|107137|107249.4|107199.4|107081.3|107031.3|12879
1694055600000|2023-09-07 03:00:00|107188.8|107138.8|107236.3|107186.3|107349.2|107299.2|107144.8|107094.8|12127
1694059200000|2023-09-07 04:00:00|107236.5|107186.5|107227.2|107177.2|107291.6|107241.6|107116.2|107066.2|18660
1694062800000|2023-09-07 05:00:00|107227.4|107177.4|107354.5|107154.5|107391.8|107321.7|107181.5|107131.5|11058
1694066400000|2023-09-07 06:00:00|107357|107157|107166.2|107116.2|107392.8|107239.3|106996.2|106952.3|14170
1694070000000|2023-09-07 07:00:00|107167|107117|107181.7|107131.7|107433.9|107383.9|107096.9|107071.9|14508
1694073600000|2023-09-07 08:00:00|107168.2|107143.2|107349.8|107299.8|107370.6|107345.6|107168.2|107143.2|12069
1694077200000|2023-09-07 09:00:00|107349.6|107299.6|107260.7|107235.7|107403.4|107377.9|107200.4|107175.4|10838
1694080800000|2023-09-07 10:00:00|107260.5|107235.5|107348.9|107323.9|107376|107351|107196.3|107166.2|11004
1694084400000|2023-09-07 11:00:00|107349.1|107324.1|107295.9|107270.9|107360.7|107335.7|107202.6|107177.6|11258
1694088000000|2023-09-07 12:00:00|107298.1|107273.1|107165.5|107140.5|107490|107440|107155.1|107130.1|14947
1694091600000|2023-09-07 13:00:00|107166.6|107141.6|107366.5|107341.5|107392.4|107357.9|107018|106968|17498
1694095200000|2023-09-07 14:00:00|107367.5|107342.5|107175.2|107150.2|107402.2|107358.8|106959|106909|18043
1694098800000|2023-09-07 15:00:00|107172.4|107147.4|107166.5|107116.5|107275.5|107225.5|107066|107016|15144
1694102400000|2023-09-07 16:00:00|107166.4|107116.4|107171.3|107121.3|107177|107127|107038.3|106988.3|11254
1694106000000|2023-09-07 17:00:00|107170.6|107120.6|107161.8|107111.8|107189|107139|107020.9|106970.9|13790
1694109600000|2023-09-07 18:00:00|107161.7|107111.7|107186.7|107136.7|107196.3|107146.3|107046.2|106996.2|12290
1694113200000|2023-09-07 19:00:00|107186.4|107136.4|107150|107100|107193.5|107143.5|107060.1|107010.1|15351
1694116800000|2023-09-07 20:00:00|107150.4|107100.4|107210.8|107023.1|107215.3|107115.8|107074|107020.1|6497
1694120400000|2023-09-07 21:00:00|107231.2|107031.2|107243.1|107043.1|107249.7|107049.7|107199.8|106999.8|1087
1694124000000|2023-09-07 22:00:00|107244.1|107044.1|107132|107082|107259.5|107088.4|107111.6|106995.7|3577
1694127600000|2023-09-07 23:00:00|107130.5|107080.5|107088.7|107038.7|107185.4|107111.5|107088.2|107023.3|10726
1694131200000|2023-09-08 00:00:00|107088.5|107038.5|106869|106819|107100|107050|106852.8|106802.8|15066
1694134800000|2023-09-08 01:00:00|106869.1|106819.1|106946.6|106896.6|107074|107001.3|106838.2|106788.2|16894
1694138400000|2023-09-08 02:00:00|106950|106900|106912.8|106862.8|107040.5|106953.9|106844|106788.3|15547
1694142000000|2023-09-08 03:00:00|106914.4|106864.4|106932.7|106882.7|106989.2|106939.2|106880.8|106830.8|9113
1694145600000|2023-09-08 04:00:00|106932.8|106882.8|107012.2|106962.2|107022.3|106972.3|106886.8|106836.8|8590
1694149200000|2023-09-08 05:00:00|107013.8|106963.8|106765.6|106715.6|107013.8|106963.8|106721.9|106668.2|12289
1694152800000|2023-09-08 06:00:00|106762.8|106712.8|106790.6|106740.6|106898.9|106848.9|106490.4|106440.4|15010
1694156400000|2023-09-08 07:00:00|106789.9|106739.9|106887.5|106862.5|107005.2|106960.7|106689.5|106645.5|14910
1694160000000|2023-09-08 08:00:00|106887.4|106862.4|106744.3|106694.3|106945.3|106909.6|106713.6|106669.2|14028
1694163600000|2023-09-08 09:00:00|106747.1|106697.1|106721.4|106696.4|106901.1|106851.1|106673.4|106648.4|13429
1694167200000|2023-09-08 10:00:00|106721.6|106696.6|106776.3|106726.3|106840.9|106790.9|106675.7|106650.7|13252
1694170800000|2023-09-08 11:00:00|106775.6|106725.6|106761.3|106736.3|106860.4|106828.3|106698.1|106672.4|11972
1694174400000|2023-09-08 12:00:00|106765.6|106740.6|106755.2|106705.2|106820.9|106788.4|106487.3|106462.3|15471
1694178000000|2023-09-08 13:00:00|106754.9|106704.9|106559.1|106509.1|106863|106813|106559.1|106509.1|17466
1694181600000|2023-09-08 14:00:00|106558.2|106508.2|106624.6|106574.6|106647.9|106597.9|106286.9|106236.9|17185
1694185200000|2023-09-08 15:00:00|106624.5|106574.5|106761.6|106711.6|106827.5|106777.5|106587.3|106537.3|14215
1694188800000|2023-09-08 16:00:00|106761.5|106711.5|106797.1|106747.1|106866.5|106816.5|106586.7|106536.7|13960
1694192400000|2023-09-08 17:00:00|106797.3|106747.3|106740.2|106690.2|106819.7|106772.6|106670.5|106620.5|11144
1694196000000|2023-09-08 18:00:00|106739.5|106689.5|106873.8|106823.8|106881.3|106831.3|106629.2|106579.2|11673
1694199600000|2023-09-08 19:00:00|106877.2|106827.2|106899.8|106849.8|106963.1|106913.1|106860|106810|9908
1694203200000|2023-09-08 20:00:00|106896.2|106846.2|106954.2|106754.2|106964.9|106847.1|106814.6|106693.5|5942
1694376000000|2023-09-10 20:00:00|106968|106748|106947.1|106722.1|106968|106748|106838.5|106613.5|9
1694379600000|2023-09-10 21:00:00|106937.1|106732.1|106937.1|106732.1|106937.1|106732.1|106937.1|106732.1|1
1694383200000|2023-09-10 22:00:00|106876.4|106676.4|106859.9|106659.9|106905.1|106705.1|106859.8|106659.8|435
1694386800000|2023-09-10 23:00:00|106863.9|106663.9|106640.1|106590.1|106895.9|106695.9|106627.7|106482.6|5501
1694390400000|2023-09-11 00:00:00|106679.6|106552|106689.7|106639.7|106763|106713|106592.5|106479.8|11574
1694394000000|2023-09-11 01:00:00|106688.4|106638.4|106615.2|106565.2|106723|106673|106585.2|106535.2|17070
1694397600000|2023-09-11 02:00:00|106612.8|106562.8|106493.9|106443.9|106619.3|106569.3|106437.3|106387.3|14075
1694401200000|2023-09-11 03:00:00|106493.8|106443.8|106508.1|106458.1|106558.7|106508.7|106472.9|106422.9|10790
1694404800000|2023-09-11 04:00:00|106507.6|106457.6|106352.4|106302.4|106518|106468|106314|106264|14131
1694408400000|2023-09-11 05:00:00|106354.8|106304.8|106485|106285|106509.9|106326|106189.9|106139.9|16407
1694412000000|2023-09-11 06:00:00|106484.9|106284.9|106503.1|106478.1|106730.6|106592.1|106380|106271.6|13447
1694415600000|2023-09-11 07:00:00|106503.3|106478.3|106587.6|106537.6|106736.2|106686.2|106460.9|106435.9|15821
1694419200000|2023-09-11 08:00:00|106586.6|106536.6|106493.3|106443.3|106643.1|106606.1|106392.7|106367.7|13665
1694422800000|2023-09-11 09:00:00|106493.8|106443.8|106478.1|106428.1|106610.8|106585.5|106397.8|106363.8|12547
1694426400000|2023-09-11 10:00:00|106478.8|106428.8|106542.3|106517.3|106637|106612|106442|106407.7|12175
1694430000000|2023-09-11 11:00:00|106542.4|106517.4|106675.2|106650.2|106682.8|106657.8|106539.3|106514.3|12105
1694433600000|2023-09-11 12:00:00|106675.3|106650.3|106423.9|106398.9|106703.2|106678.2|106406|106381|14430
1694437200000|2023-09-11 13:00:00|106423|106398|106480.1|106455.1|106627.5|106602.5|106227.4|106202.4|16129
1694440800000|2023-09-11 14:00:00|106479.3|106454.3|106465.7|106440.7|106522|106480.4|106226.9|106176.9|17952
1694444400000|2023-09-11 15:00:00|106467.6|106442.6|106556.1|106506.1|106657.1|106632.1|106413.6|106388.6|14292
1694448000000|2023-09-11 16:00:00|106555.3|106505.3|106481.5|106431.5|106555.4|106505.4|106397.6|106348.9|9941
1694451600000|2023-09-11 17:00:00|106481.8|106431.8|106515.6|106465.6|106538.8|106488.8|106414.1|106364.1|9952
1694455200000|2023-09-11 18:00:00|106515.7|106465.7|106555.1|106505.1|106572.4|106522.4|106450.2|106409.5|8852
1694458800000|2023-09-11 19:00:00|106555.3|106505.3|106535.3|106485.3|106563.9|106513.9|106458.9|106408.9|8952
1694462400000|2023-09-11 20:00:00|106533.3|106483.3|106473.5|106273.5|106544.8|106494.8|106381.4|106273.5|6511
1694466000000|2023-09-11 21:00:00|106487.1|106287.1|106541.3|106341.3|106648.8|106448.8|106487.1|106287.1|1397
1694469600000|2023-09-11 22:00:00|106534.9|106334.9|106525.3|106325.3|106574.8|106374.8|106484.5|106284.5|17687
1694473200000|2023-09-11 23:00:00|106527.2|106327.2|106488.1|106438.1|106563|106455.5|106402.6|106285.2|13243
1694476800000|2023-09-12 00:00:00|106489.4|106439.4|106552|106502|106603.6|106553.6|106488.3|106438.3|10375
1694480400000|2023-09-12 01:00:00|106554.7|106504.7|106578.2|106528.2|106675.6|106625.6|106301.9|106251.9|14580
1694484000000|2023-09-12 02:00:00|106578.4|106528.4|106365|106315|106586|106536|106356.8|106306.8|13102
1694487600000|2023-09-12 03:00:00|106365.3|106315.3|106426.2|106376.2|106447.4|106397.4|106365.3|106315.3|10114
1694491200000|2023-09-12 04:00:00|106426.4|106376.4|106542.8|106492.8|106562.8|106512.8|106421.8|106371.8|11592
1694494800000|2023-09-12 05:00:00|106544.2|106494.2|106666.5|106616.5|106818.2|106768.2|106534.4|106484.4|8700
1694498400000|2023-09-12 06:00:00|106668.6|106618.6|106633.8|106583.8|106724|106674|106565|106532|12753
1694502000000|2023-09-12 07:00:00|106629.7|106579.7|106766.9|106741.9|106838.8|106813.8|106548.9|106511.7|14853
1694505600000|2023-09-12 08:00:00|106766.3|106741.3|106821.5|106771.5|106846.9|106821.9|106590|106565|12218
1694509200000|2023-09-12 09:00:00|106824.6|106774.6|106693.4|106643.4|106838|106788|106676.3|106643.4|12416
1694512800000|2023-09-12 10:00:00|106693.8|106643.8|106830.9|106805.9|106862.2|106837.2|106578.5|106553.5|10687
1694516400000|2023-09-12 11:00:00|106831.3|106806.3|106865.4|106840.4|106968.3|106943.3|106825.7|106800.7|10474
1694520000000|2023-09-12 12:00:00|106865.8|106840.8|106964|106939|107018.7|106993.7|106761.4|106736.4|14930
1694523600000|2023-09-12 13:00:00|106962.9|106937.9|106797|106772|107065.7|107017.5|106741.4|106716.4|15147
1694527200000|2023-09-12 14:00:00|106796.6|106771.6|107012.8|106987.8|107076.7|107026.7|106795.3|106770.3|15427
1694530800000|2023-09-12 15:00:00|107013.3|106988.3|106918.8|106868.8|107046|107021|106773|106723|14211
1694534400000|2023-09-12 16:00:00|106918.7|106868.7|106956.8|106906.8|106979.6|106929.6|106741.9|106691.9|11532
1694538000000|2023-09-12 17:00:00|106957.8|106907.8|106897.3|106847.3|106966.6|106916.6|106754.4|106710.9|10820
1694541600000|2023-09-12 18:00:00|106897|106847|106825.6|106775.6|106926|106876|106786.8|106736.8|10788
1694545200000|2023-09-12 19:00:00|106825.7|106775.7|106871.8|106821.8|106873.7|106823.7|106799.9|106749.9|9403
1694548800000|2023-09-12 20:00:00|106873.5|106823.5|106873|106673|106883.9|106833.9|106632.7|106574.9|8724
1694552400000|2023-09-12 21:00:00|106875.5|106675.5|106774.1|106574.1|106879.6|106679.6|106714.1|106514.1|1381
1694556000000|2023-09-12 22:00:00|106768.1|106568.1|106863.1|106663.1|106892|106697.6|106760.6|106560.6|4306
1694559600000|2023-09-12 23:00:00|106862.1|106662.1|106828.2|106778.2|106924.3|106820|106743.2|106646.1|9014
1694563200000|2023-09-13 00:00:00|106828|106778|106690.8|106640.8|106837.8|106787.8|106650.4|106600.4|11407
1694566800000|2023-09-13 01:00:00|106691|106641|106780.1|106730.1|106838.4|106788.4|106646.8|106596.8|12762
1694570400000|2023-09-13 02:00:00|106781.1|106731.1|106999.4|106949.4|107113.9|107063.9|106744.3|106694.3|12274
1694574000000|2023-09-13 03:00:00|106999.1|106949.1|106974.1|106924.1|107047.8|106997.8|106905.6|106855.6|11242
1694577600000|2023-09-13 04:00:00|106973.9|106923.9|106906.3|106856.3|106989.7|106939.7|106880.7|106830.7|12055
1694581200000|2023-09-13 05:00:00|106906.2|106856.2|106920.4|106870.4|106954.7|106904.7|106810.1|106760.1|12551
1694584800000|2023-09-13 06:00:00|106909.7|106859.7|106875.3|106850.3|107045.8|106995.8|106724.6|106674.6|13983
1694588400000|2023-09-13 07:00:00|106876.1|106851.1|106786.8|106736.8|106908.1|106874.9|106692.8|106667.8|13602
1694592000000|2023-09-13 08:00:00|106786.9|106736.9|106961.7|106911.7|106970.6|106924.6|106714.3|106689.3|13473
1694595600000|2023-09-13 09:00:00|106961.6|106911.6|106914.6|106889.6|107036.8|107011.8|106837.3|106804.6|12865
1694599200000|2023-09-13 10:00:00|106914.5|106889.5|106935.5|106910.5|107105|107080|106901.8|106876.8|11337
1694602800000|2023-09-13 11:00:00|106934.4|106909.4|106901.8|106876.8|107028.2|107003.2|106799.1|106774.1|11462
1694606400000|2023-09-13 12:00:00|106902.8|106877.8|106804.9|106779.9|107246.7|107156.7|106622.9|106572.9|19608
1694610000000|2023-09-13 13:00:00|106806.3|106781.3|106920.9|106895.9|107094.4|107055.3|106600.5|106575.5|19056
1694613600000|2023-09-13 14:00:00|106923.3|106898.3|107046.2|106996.2|107198.3|107148.3|106889.7|106864.7|19110
1694617200000|2023-09-13 15:00:00|107044.9|106994.9|107060.9|107010.9|107113|107069.9|106855.7|106830.7|14669
1694620800000|2023-09-13 16:00:00|107060.4|107010.4|106979.8|106929.8|107110|107060|106910.5|106860.5|13833
1694624400000|2023-09-13 17:00:00|106979.9|106929.9|106998.2|106948.2|107096.1|107046.1|106947.5|106897.5|10607
1694628000000|2023-09-13 18:00:00|106998.3|106948.3|107167.5|107117.5|107205.9|107155.9|106990.2|106940.2|10192
1694631600000|2023-09-13 19:00:00|107166.5|107116.5|107175.3|107125.3|107289.8|107246.7|107160.8|107110.8|10238
1694635200000|2023-09-13 20:00:00|107175.2|107125.2|107243.4|107043.4|107265.9|107136.5|107095|107015.4|5416
1694638800000|2023-09-13 21:00:00|107233.4|107033.4|107266.7|107066.7|107286.3|107086.3|107233.4|107033.4|1594
1694642400000|2023-09-13 22:00:00|107252.2|107052.2|107201|107025.2|107276.6|107081|107189.8|107004.7|6570
1694646000000|2023-09-13 23:00:00|107200.9|107025.4|107169.3|107119.3|107238.8|107132.5|107083.8|106993.3|9874
1694649600000|2023-09-14 00:00:00|107169.1|107119.1|106965.8|106915.8|107239.4|107189.4|106936.6|106886.6|11229
1694653200000|2023-09-14 01:00:00|106965.7|106915.7|107035|106985|107054.5|107004.5|106910.4|106860.4|14138
1694656800000|2023-09-14 02:00:00|107035.1|106985.1|107031.2|106981.2|107167.1|107117.1|107024.1|106974.1|12468
1694660400000|2023-09-14 03:00:00|107031.3|106981.3|106934.6|106884.6|107032.3|106982.3|106921.8|106871.8|8969
1694664000000|2023-09-14 04:00:00|106934.4|106884.4|106906.7|106856.7|106941.2|106891.2|106887.1|106837.1|8523
1694667600000|2023-09-14 05:00:00|106906.2|106856.2|106999.8|106838.1|107018.1|106890.1|106763.2|106713.2|12636
1694671200000|2023-09-14 06:00:00|106978.2|106804.2|107077.2|107027.2|107093.4|107043.4|106869.3|106790.6|13164
1694674800000|2023-09-14 07:00:00|107072.6|107022.6|106967.9|106942.9|107139.9|107105.7|106894.3|106844.3|14932
1694678400000|2023-09-14 08:00:00|106968|106943|107110.8|107060.8|107127.2|107077.2|106901.4|106876.4|13191
1694682000000|2023-09-14 09:00:00|107112.2|107062.2|107176.6|107151.6|107228.2|107197.5|107059.6|107034.6|12113
1694685600000|2023-09-14 10:00:00|107176.4|107151.4|107188.5|107163.5|107349.8|107324.8|107153.8|107123.4|12003
1694689200000|2023-09-14 11:00:00|107188.4|107163.4|107258.8|107233.8|107307.4|107282.4|107087.7|107062.7|12085
1694692800000|2023-09-14 12:00:00|107248.9|107223.9|107496.1|107471.1|107808.2|107758.2|107047.3|106847.3|20625
1694696400000|2023-09-14 13:00:00|107485.7|107460.7|107532.3|107482.3|107712|107669.8|107318.2|107268.2|20944
1694700000000|2023-09-14 14:00:00|107532.2|107482.2|107292.6|107267.6|107622.6|107597.5|107225.2|107188.4|17759
1694703600000|2023-09-14 15:00:00|107292.2|107267.2|107333.4|107308.4|107392.3|107363.1|107098.5|107073.5|15204
1694707200000|2023-09-14 16:00:00|107345|107295|107366.6|107341.6|107461.5|107411.5|107211.6|107161.6|14697
1694710800000|2023-09-14 17:00:00|107364.6|107339.6|107526.5|107476.5|107620.4|107570.4|107329.6|107304.6|10326
1694714400000|2023-09-14 18:00:00|107526.6|107476.6|107548|107498|107609.1|107559.8|107480.4|107453.3|10175
1694718000000|2023-09-14 19:00:00|107547.2|107497.2|107442.9|107392.9|107562.8|107512.8|107417.3|107367.3|9489
1694721600000|2023-09-14 20:00:00|107445.2|107395.2|107409.9|107272.5|107446.8|107396.8|107344.6|107271.7|4301
1694725200000|2023-09-14 21:00:00|107458.4|107258.4|107538.7|107338.7|107621.5|107421.5|107426.5|107226.5|1017
1694728800000|2023-09-14 22:00:00|107538.6|107338.6|107478|107337.7|107544.5|107405.7|107437.3|107316.9|4240
1694732400000|2023-09-14 23:00:00|107478.2|107337.6|107507.3|107457.3|107519.5|107457.4|107400.3|107311.3|9466
1694736000000|2023-09-15 00:00:00|107508.2|107458.2|107387.7|107337.7|107551.3|107501.3|107361.6|107311.6|11509
1694739600000|2023-09-15 01:00:00|107387|107337|107412.6|107362.6|107468.3|107418.3|107344.3|107294.3|11334
1694743200000|2023-09-15 02:00:00|107413.1|107363.1|107299|107249|107413.1|107363.1|107184.6|107134.6|12392
1694746800000|2023-09-15 03:00:00|107297.2|107247.2|107234.3|107184.3|107332.9|107282.9|107233.7|107183.7|9849
1694750400000|2023-09-15 04:00:00|107234.1|107184.1|107149.3|107099.3|107277.7|107227.7|107138.5|107088.5|9229
1694754000000|2023-09-15 05:00:00|107148.7|107098.7|107179.7|107129.7|107248.3|107198.3|107139|107089|13999
1694757600000|2023-09-15 06:00:00|107179.6|107129.6|107085.9|107060.9|107311.6|107261.6|107001.1|106965.1|15534
1694761200000|2023-09-15 07:00:00|107085.8|107060.8|107104.2|107079.2|107285.8|107235.8|107042.6|107005.9|15320
1694764800000|2023-09-15 08:00:00|107104.3|107079.3|107118.7|107068.7|107203.6|107178.6|107041.1|107016.1|14046
1694768400000|2023-09-15 09:00:00|107118.8|107068.8|107110.6|107085.6|107160.3|107123.9|107017.4|106992.4|12273
1694772000000|2023-09-15 10:00:00|107110.7|107085.7|107230.9|107205.9|107270.8|107245.8|107078.2|107053.2|10448
1694775600000|2023-09-15 11:00:00|107231.1|107206.1|107223.7|107198.7|107273.7|107240.2|107068|107043|11842
1694779200000|2023-09-15 12:00:00|107221.3|107196.3|107578|107553|107580.4|107555.4|107174.4|107149.4|14457
1694782800000|2023-09-15 13:00:00|107578.1|107553.1|107588.8|107538.8|107674.3|107626.7|107396|107365.5|16862
1694786400000|2023-09-15 14:00:00|107588|107538|107690.3|107665.3|107804.6|107779.6|107233.7|107208.7|17642
1694790000000|2023-09-15 15:00:00|107690.1|107665.1|107590.9|107565.9|107791|107766|107471.9|107431.9|15302
1694793600000|2023-09-15 16:00:00|107590.2|107565.2|107684.8|107634.8|107760.2|107710.3|107491.8|107441.8|10944
1694797200000|2023-09-15 17:00:00|107684.7|107634.7|107668.3|107618.3|107804.4|107754.4|107653.5|107603.5|9742
1694800800000|2023-09-15 18:00:00|107667.3|107617.3|107797.5|107747.5|107807.6|107757.6|107667.3|107617.3|8720
1694804400000|2023-09-15 19:00:00|107797.2|107747.2|107824.9|107799.9|107843.7|107809.8|107772.3|107722.3|9322
1694808000000|2023-09-15 20:00:00|107839.3|107789.3|107965.7|107765.7|107983.5|107869.6|107818.3|107677.8|5167
1694980800000|2023-09-17 20:00:00|107920.5|107695.5|107838.2|107613.2|107931.4|107706.4|107742.4|107517.4|100
1694984400000|2023-09-17 21:00:00|107914.2|107689.2|107781.8|107581.8|107914.2|107703.2|107751.2|107551.2|1350
1694988000000|2023-09-17 22:00:00|107782|107582|107814.3|107614.3|107825|107631.1|107734|107534|2413
1694991600000|2023-09-17 23:00:00|107817.6|107617.6|107672.6|107622.6|107830.8|107735.6|107671.6|107613.8|7010
1694995200000|2023-09-18 00:00:00|107673|107623|107682.2|107632.2|107748.4|107698.4|107636.9|107586.9|8002
1694998800000|2023-09-18 01:00:00|107682.4|107632.4|107798.7|107748.7|107815.6|107765.6|107642.2|107592.2|11406
1695002400000|2023-09-18 02:00:00|107798.8|107748.8|107760.5|107710.5|107803.3|107753.3|107717.6|107667.6|10202
1695006000000|2023-09-18 03:00:00|107760.6|107710.6|107764.1|107714.1|107782.7|107732.7|107714.7|107664.7|8290
1695009600000|2023-09-18 04:00:00|107764.2|107714.2|107714.3|107664.3|107774.8|107724.8|107703.7|107653.7|6308
1695013200000|2023-09-18 05:00:00|107714.1|107664.1|107716.7|107666.7|107772.4|107722.4|107636.5|107586.5|8920
1695016800000|2023-09-18 06:00:00|107712.8|107662.8|108257.9|108232.9|108266.9|108241.9|107669.2|107635.3|12456
1695020400000|2023-09-18 07:00:00|108260|108235|108400.5|108375.5|108521.3|108496.3|108155.2|108105.2|13743
1695024000000|2023-09-18 08:00:00|108402|108377|108720.4|108695.4|108737.6|108712.6|108402|108369|13407
1695027600000|2023-09-18 09:00:00|108720.7|108695.7|108394.1|108344.1|108763.1|108738.1|108393.9|108343.9|12368
1695031200000|2023-09-18 10:00:00|108396.3|108346.3|108331.4|108306.4|108396.3|108356.4|108213.4|108188.4|11372
1695034800000|2023-09-18 11:00:00|108331.1|108306.1|108528|108503|108559.3|108534.3|108305.7|108280.7|11184
1695038400000|2023-09-18 12:00:00|108531.4|108506.4|108401.8|108376.8|108577.7|108552.7|108263.7|108238.7|12360
1695042000000|2023-09-18 13:00:00|108400.9|108375.9|108527|108477|108547.4|108522.4|108214.3|108189.3|14610
1695045600000|2023-09-18 14:00:00|108528.7|108478.7|108092.9|108067.9|108567.3|108536.9|108030.3|107995.5|15441
1695049200000|2023-09-18 15:00:00|108092.8|108067.8|107854.2|107829.2|108110.4|108085.4|107779.6|107742.3|13048
1695052800000|2023-09-18 16:00:00|107852.6|107827.6|108030.5|107980.5|108075.7|108025.7|107849.7|107809.2|11529
1695056400000|2023-09-18 17:00:00|108030.7|107980.7|108165.9|108115.9|108170.4|108120.4|107992.4|107942.4|10852
1695060000000|2023-09-18 18:00:00|108166|108116|108290.5|108240.5|108307.3|108257.3|108160.4|108110.4|8427
1695063600000|2023-09-18 19:00:00|108290.7|108240.7|108178.7|108128.7|108295.3|108245.3|108168.9|108118.9|8093
1695067200000|2023-09-18 20:00:00|108178.3|108128.3|108132.9|107971|108182.4|108132.4|108080.4|107971|4862
1695070800000|2023-09-18 21:00:00|108124.2|107954|108175.7|107975.7|108235.7|108035.7|108124.2|107931.8|1066
1695074400000|2023-09-18 22:00:00|108178.6|107978.6|108135.2|107971.4|108210.2|108096.4|108100.3|107925.9|6009
1695078000000|2023-09-18 23:00:00|108135.1|107971.1|108152.4|108102.4|108211.9|108144.8|108064.6|107958.2|8983
1695081600000|2023-09-19 00:00:00|108154.3|108104.3|108077.9|108027.9|108194.6|108144.6|108026.7|107976.7|9633
1695085200000|2023-09-19 01:00:00|108076.8|108026.8|108173.1|108123.1|108194.9|108144.9|108064.4|108014.4|11403
1695088800000|2023-09-19 02:00:00|108171.5|108121.5|108162.8|108112.8|108194.7|108144.7|108142.4|108092.4|8878
1695092400000|2023-09-19 03:00:00|108163.1|108113.1|108177.3|108127.3|108185.6|108135.6|108148.9|108098.9|8516
1695096000000|2023-09-19 04:00:00|108176.4|108126.4|108194.1|108144.1|108209.4|108159.4|108147.7|108097.7|9194
1695099600000|2023-09-19 05:00:00|108195|108145|108303.5|108253.5|108377.6|108327.6|108186.6|108136.6|12674
1695103200000|2023-09-19 06:00:00|108303.7|108253.7|108094.7|108069.7|108323.3|108273.3|108011.2|107986.2|10888
1695106800000|2023-09-19 07:00:00|108094.5|108069.5|107728.7|107678.7|108094.5|108069.5|107666.2|107641.2|13204
1695110400000|2023-09-19 08:00:00|107732.5|107682.5|107764|107714|107777.6|107752.6|107549.3|107513.4|11959
1695114000000|2023-09-19 09:00:00|107762.7|107712.7|107630.1|107580.1|107810|107785|107594.7|107569.7|11078
1695117600000|2023-09-19 10:00:00|107627|107577|107448.1|107423.1|107627|107581.9|107376|107351|9891
1695121200000|2023-09-19 11:00:00|107450.9|107425.9|107371.4|107346.4|107501.5|107476.5|107321.4|107296.4|10704
1695124800000|2023-09-19 12:00:00|107370.2|107345.2|107430.2|107405.2|107566|107541|107203.5|107167.6|13690
1695128400000|2023-09-19 13:00:00|107430.3|107405.3|107443.8|107418.8|107666|107626.7|107396|107359.3|17192
1695132000000|2023-09-19 14:00:00|107441.6|107416.6|107389.1|107364.1|107578.1|107553.1|107377.1|107352.1|14760
1695135600000|2023-09-19 15:00:00|107389|107364|107581.1|107556.1|107663.7|107617.2|107387.3|107362.3|12671
1695139200000|2023-09-19 16:00:00|107580.7|107555.7|107654.9|107604.9|107814.2|107764.2|107580.7|107532.9|11528
1695142800000|2023-09-19 17:00:00|107654.7|107604.7|107641.2|107616.2|107668.3|107631.6|107486.5|107439.8|10251
1695146400000|2023-09-19 18:00:00|107641.3|107616.3|107706.9|107656.9|107738.5|107688.5|107641.2|107603.1|9400
1695150000000|2023-09-19 19:00:00|107711.3|107661.3|107770.5|107720.5|107808|107758|107711.3|107661.3|9020
1695153600000|2023-09-19 20:00:00|107770.3|107720.3|107873.7|107673.7|107888.5|107797.3|107749|107650.4|6012
1695157200000|2023-09-19 21:00:00|107869.7|107669.7|107960.4|107760.4|107964.3|107764.3|107846.8|107646.8|210
1695160800000|2023-09-19 22:00:00|107930.6|107730.6|107838.3|107646.4|107937.9|107737.9|107785.2|107595.1|3853
1695164400000|2023-09-19 23:00:00|107838|107646.7|107734.9|107684.9|107842.6|107739.5|107732.9|107607|9699
1695168000000|2023-09-20 00:00:00|107735.8|107685.8|107871.2|107821.2|107906.9|107856.9|107726.6|107676.6|10933
1695171600000|2023-09-20 01:00:00|107870.6|107820.6|107890.5|107840.5|107989.1|107939.1|107828.8|107778.8|10246
1695175200000|2023-09-20 02:00:00|107890.4|107840.4|107931.3|107881.3|107949.6|107899.6|107804.4|107754.4|9742
1695178800000|2023-09-20 03:00:00|107931.2|107881.2|107957.7|107907.7|107991.7|107941.7|107912.1|107862.1|10285
1695182400000|2023-09-20 04:00:00|107958.1|107908.1|107938.6|107888.6|107961.6|107911.6|107910.4|107860.4|7330
1695186000000|2023-09-20 05:00:00|107938|107888|107937.8|107798.3|107963.2|107913.2|107843.4|107793.4|12255
1695189600000|2023-09-20 06:00:00|107898.8|107848.8|107808.6|107783.6|108018.2|107928.8|107722.5|107672.5|13886
1695193200000|2023-09-20 07:00:00|107808.3|107783.3|107643.8|107593.8|107895.4|107849|107621.7|107593.6|14104
1695196800000|2023-09-20 08:00:00|107643.7|107593.7|107681.9|107656.9|107729.9|107704.9|107622.1|107591.5|12534
1695200400000|2023-09-20 09:00:00|107682.4|107657.4|107405.9|107380.9|107682.7|107657.7|107397.2|107372.2|10790
1695204000000|2023-09-20 10:00:00|107407.4|107382.4|107240.5|107215.5|107448.3|107423.3|107211.4|107186.4|10504
1695207600000|2023-09-20 11:00:00|107238.5|107213.5|107342.4|107317.4|107390.1|107365.1|107187.4|107162.4|10327
1695211200000|2023-09-20 12:00:00|107343.1|107318.1|107399.1|107374.1|107420.3|107395.3|107229.6|107204.6|12577
1695214800000|2023-09-20 13:00:00|107398.8|107373.8|107036.1|107011.1|107436.6|107411.6|107019.9|106994.9|15815
1695218400000|2023-09-20 14:00:00|107036|107011|107049.6|107024.6|107170|107145|106889.9|106864.9|13929
1695222000000|2023-09-20 15:00:00|107049.8|107024.8|107119|107094|107153.9|107115.3|106846.6|106821.6|14110
1695225600000|2023-09-20 16:00:00|107119.4|107094.4|106887.7|106862.7|107136.6|107100.4|106856.8|106807.3|11750
1695229200000|2023-09-20 17:00:00|106887.9|106862.9|107032.8|106863.7|107036.5|106978.6|106880.9|106844.5|10407
1695232800000|2023-09-20 18:00:00|107032.9|106861.5|107480.7|107430.7|107850.6|107658.4|107032.9|106847.9|23929
1695236400000|2023-09-20 19:00:00|107478.6|107428.6|107917.4|107867.4|107938.9|107888.9|107461|107411|18966
1695240000000|2023-09-20 20:00:00|107915.6|107865.6|107984.3|107784.3|108034.8|107984.8|107846.2|107782.2|8990
1695243600000|2023-09-20 21:00:00|108011.7|107811.7|108056.4|107856.4|108069.6|107869.6|107996.8|107796.8|30
1695247200000|2023-09-20 22:00:00|107959.6|107759.6|108010.6|107810.6|108077.3|107877.3|107906.3|107706.3|11157
1695250800000|2023-09-20 23:00:00|108011.1|107811.1|107972.3|107922.3|108061.2|107947.1|107923.5|107773.5|12910
1695254400000|2023-09-21 00:00:00|107977|107927|108179.8|108129.8|108278.5|108228.5|107940.4|107890.4|14960
1695258000000|2023-09-21 01:00:00|108178.2|108128.2|108103|108053|108247.4|108197.4|108040.8|107990.8|15683
1695261600000|2023-09-21 02:00:00|108103.1|108053.1|108244.9|108194.9|108399.4|108349.4|108053.6|108003.6|15123
1695265200000|2023-09-21 03:00:00|108245.4|108195.4|108112.9|108062.9|108264.8|108214.8|108102.5|108052.5|11151
1695268800000|2023-09-21 04:00:00|108113|108063|108133.1|108083.1|108222|108120.3|108113|108040.1|9938
1695272400000|2023-09-21 05:00:00|108132.8|108082.8|108161.2|108111.2|108195.9|108145.9|108087.5|108037.5|14868
1695276000000|2023-09-21 06:00:00|108160.5|108110.5|108130.5|108105.5|108289.1|108239.1|108048.2|107998.2|12444
1695279600000|2023-09-21 07:00:00|108130.7|108105.7|108216.2|108016.2|108386.6|108299.6|107900.1|107850.1|17849
1695283200000|2023-09-21 08:00:00|108217.7|108017.7|107737.3|107712.3|108229.5|108029.5|107563.8|107495.3|14825
1695286800000|2023-09-21 09:00:00|107738.6|107713.6|107886.4|107861.4|108007.4|107982.4|107738.6|107704.8|13304
1695290400000|2023-09-21 10:00:00|107886.5|107861.5|108169.2|108119.2|108250.2|108202.7|107850.7|107817.1|12007
1695294000000|2023-09-21 11:00:00|108169.9|108119.9|108353.9|108328.9|108421.7|108396.7|108076.8|108026.8|15589
1695297600000|2023-09-21 12:00:00|108354.7|108329.7|108327.2|108277.2|108666.4|108558.7|108316.6|108256.3|18247
1695301200000|2023-09-21 13:00:00|108326.5|108276.5|108352.1|108152.1|108514|108314|107913.7|107863.7|18813
1695304800000|2023-09-21 14:00:00|108332.1|108132.1|107820|107795|108347.4|108258.4|107550.2|107500.2|18844
1695308400000|2023-09-21 15:00:00|107821.2|107796.2|107782.2|107732.2|107903.1|107873.5|107599|107549|18831
1695312000000|2023-09-21 16:00:00|107782.1|107732.1|107805.3|107755.3|107874.5|107824.5|107628.8|107578.8|19744
1695315600000|2023-09-21 17:00:00|107805|107755|107638.8|107588.8|107827.3|107777.3|107582|107532|17036
1695319200000|2023-09-21 18:00:00|107638.7|107588.7|107709.8|107659.8|107737.2|107687.2|107622.4|107572.4|13600
1695322800000|2023-09-21 19:00:00|107709.7|107659.7|107775.7|107725.7|107776.1|107726.1|107628.6|107587.2|8566
1695326400000|2023-09-21 20:00:00|107776.8|107726.8|107910.4|107710.4|107953.9|107829.2|107774.1|107703.5|6291
1695330000000|2023-09-21 21:00:00|107965.9|107765.9|108042.2|107842.2|108042.2|107842.2|107938.3|107738.3|30
1695333600000|2023-09-21 22:00:00|108195.9|107995.9|107908.7|107738.3|108217.2|108017.2|107857.5|107693.2|6130
1695337200000|2023-09-21 23:00:00|107908.6|107738.2|107802.9|107752.9|107941.3|107864.7|107780.7|107721.6|11103
1695340800000|2023-09-22 00:00:00|107801.1|107751.1|107792.2|107742.2|107910.3|107860.3|107770.2|107720.2|12497
1695344400000|2023-09-22 01:00:00|107792.5|107742.5|107874|107824|107920.7|107870.7|107790.1|107740.1|13791
1695348000000|2023-09-22 02:00:00|107872.9|107822.9|107839.3|107716|107931.5|107823.1|107658.5|107557.2|16447
1695351600000|2023-09-22 03:00:00|107825.9|107717.5|107663.8|107613.8|107920.3|107823.2|107654.1|107566|14702
1695355200000|2023-09-22 04:00:00|107665.1|107615.1|107706.9|107656.9|107834.4|107759.3|107585.5|107535.5|11486
1695358800000|2023-09-22 05:00:00|107707|107657|107715.9|107665.9|107744.5|107694.5|107597.8|107547.8|12226
1695362400000|2023-09-22 06:00:00|107713|107663|107705.8|107655.8|107807.6|107757.6|107617.4|107567.4|14205
1695366000000|2023-09-22 07:00:00|107705.3|107655.3|107703.9|107653.9|108329.2|108129.2|107571.6|107521.6|17890
1695369600000|2023-09-22 08:00:00|107688.2|107638.2|107617.9|107567.9|107874.9|107849.9|107581.5|107556.5|13366
1695373200000|2023-09-22 09:00:00|107617.6|107567.6|107494.8|107469.8|107685.6|107649.6|107456.6|107431.6|12162
1695376800000|2023-09-22 10:00:00|107495.3|107470.3|107619.1|107594.1|107643.8|107604.7|107375.9|107350.9|11642
1695380400000|2023-09-22 11:00:00|107619.7|107594.7|107436.3|107411.3|107682.5|107634.1|107387.3|107358.8|10648
1695384000000|2023-09-22 12:00:00|107436.6|107411.6|107189.3|107164.3|107436.6|107411.6|107118.8|107068.8|13551
1695387600000|2023-09-22 13:00:00|107189|107164|107256.8|107231.8|107495.9|107383.5|107188.7|107163.7|15153
1695391200000|2023-09-22 14:00:00|107254|107229|107209.9|107184.9|107272|107247|107079.4|107049.3|15468
1695394800000|2023-09-22 15:00:00|107210.3|107185.3|107327.7|107277.7|107460.2|107424|107199.9|107174.9|14405
1695398400000|2023-09-22 16:00:00|107327.5|107277.5|107410.7|107360.7|107543.7|107499.9|107320.2|107270.2|10598
1695402000000|2023-09-22 17:00:00|107411.2|107361.2|107561.8|107511.8|107623.2|107573.2|107368.2|107318.2|12315
1695405600000|2023-09-22 18:00:00|107562.6|107512.6|107572.6|107522.6|107699.3|107650|107528.1|107478.1|11074
1695409200000|2023-09-22 19:00:00|107588|107538|107627.2|107577.2|107628.3|107578.3|107527.2|107477.2|9722
1695412800000|2023-09-22 20:00:00|107626|107576|107447.7|107247.7|107838.7|107638.7|107447.7|107247.7|5060
1695585600000|2023-09-24 20:00:00|107694.4|107474.4|107694.4|107474.4|107694.4|107474.4|107694.4|107474.4|1
1695592800000|2023-09-24 22:00:00|107665.5|107445.5|107644.2|107424.2|107704.8|107484.8|107619.9|107399.9|906
1695596400000|2023-09-24 23:00:00|107642.3|107422.3|107555.8|107485.8|107685.2|107498.7|107522.7|107377.3|5200
1695600000000|2023-09-25 00:00:00|107555.7|107485.7|107462.3|107412.3|107627.3|107552.5|107459.4|107409.4|5714
1695603600000|2023-09-25 01:00:00|107462.1|107412.1|107587.3|107537.3|107628.7|107578.7|107458|107392.3|9875
1695607200000|2023-09-25 02:00:00|107587.9|107537.9|107541.4|107491.4|107667.1|107617.1|107529|107479|10962
1695610800000|2023-09-25 03:00:00|107541.7|107491.7|107554.1|107504.1|107586.6|107536.6|107517.1|107467.1|9260
1695614400000|2023-09-25 04:00:00|107554|107504|107542.3|107492.3|107632.8|107582.8|107521.7|107471.7|8512
1695618000000|2023-09-25 05:00:00|107543.8|107493.8|107675|107625|107709.5|107659.5|107490.8|107440.8|8263
1695621600000|2023-09-25 06:00:00|107675.5|107625.5|107420.3|107395.3|107695.5|107666.3|107379|107354|9150
1695625200000|2023-09-25 07:00:00|107420|107395|107490.8|107440.8|107608.3|107583.3|107351.7|107326.7|12348
1695628800000|2023-09-25 08:00:00|107491.8|107441.8|107634.5|107609.5|107662.4|107637.4|107456.2|107379.4|13175
1695632400000|2023-09-25 09:00:00|107634.4|107609.4|107510.5|107485.5|107687.7|107662.7|107466.7|107441.7|11642
1695636000000|2023-09-25 10:00:00|107510.4|107485.4|107387.5|107362.5|107536.3|107511.3|107209.9|107159.9|10862
1695639600000|2023-09-25 11:00:00|107387.4|107362.4|107574.6|107549.6|107660.3|107635.3|107331.6|107306.6|10496
1695643200000|2023-09-25 12:00:00|107575.4|107550.4|107546.4|107521.4|107654.4|107629.4|107446.1|107421.1|14267
1695646800000|2023-09-25 13:00:00|107546.8|107521.8|107786.7|107761.7|107863.6|107838.6|107456.7|107431.7|15532
1695650400000|2023-09-25 14:00:00|107786.6|107761.6|108211.1|108186.1|108219.9|108194.9|107746.8|107700.2|17651
1695654000000|2023-09-25 15:00:00|108210.7|108185.7|107960.9|107910.9|108234.1|108209.1|107910.5|107870|14931
1695657600000|2023-09-25 16:00:00|107960.5|107910.5|107981.3|107931.3|108010.1|107960.1|107868.3|107818.3|11651
1695661200000|2023-09-25 17:00:00|107980.8|107930.8|107982.6|107932.6|108049.9|107999.9|107857.6|107807.6|11209
1695664800000|2023-09-25 18:00:00|107982.5|107932.5|108059.4|108009.4|108075|108025|107923.1|107873.1|9761
1695668400000|2023-09-25 19:00:00|108059.5|108009.5|108038.5|107988.5|108104.1|108054.1|108024.6|107974.6|12984
1695672000000|2023-09-25 20:00:00|108038.8|107988.8|108117.1|107917.1|108117.5|108023.1|107950.7|107900.7|5643
1695675600000|2023-09-25 21:00:00|108251.5|108051.5|108220.3|108020.3|108252|108052|108179.7|107979.7|47
1695679200000|2023-09-25 22:00:00|108219.2|108019.2|108117.6|107956.5|108360.2|108160.2|108072.6|107931.3|6541
1695682800000|2023-09-25 23:00:00|108117.3|107955.9|108123.3|108073.3|108135.7|108076.3|108061.8|107948.8|6943
1695686400000|2023-09-26 00:00:00|108123.8|108073.8|108239.7|108189.7|108253|108203|108104.2|108054.2|11158
1695690000000|2023-09-26 01:00:00|108239.5|108189.5|108199.2|108149.2|108246.2|108196.2|108193.8|108143.8|11717
1695693600000|2023-09-26 02:00:00|108199.1|108149.1|108305.4|108255.4|108306.7|108256.7|108194.9|108144.9|9224
1695697200000|2023-09-26 03:00:00|108305.5|108255.5|108270.4|108220.4|108324|108274|108250.6|108200.6|8000
1695700800000|2023-09-26 04:00:00|108270.6|108220.6|108205.6|108155.6|108309.9|108259.9|108205.5|108155.5|7190
1695704400000|2023-09-26 05:00:00|108206.8|108156.8|108227.4|108177.4|108332|108282|108175.4|108125.4|8913
1695708000000|2023-09-26 06:00:00|108227.8|108177.8|108497.4|108472.4|108508.5|108483.5|108227.8|108177.8|12863
1695711600000|2023-09-26 07:00:00|108497.7|108472.7|108370.1|108320.1|108691.5|108666.5|108368.7|108318.7|15212
1695715200000|2023-09-26 08:00:00|108370|108320|108130.9|108105.9|108426.9|108376.9|108061.5|108036.5|13372
1695718800000|2023-09-26 09:00:00|108131.3|108106.3|107971.6|107946.6|108173.7|108148.7|107887|107862|13382
1695722400000|2023-09-26 10:00:00|107971.5|107946.5|107949.7|107924.7|108018.4|107993.4|107805.6|107769.7|12052
1695726000000|2023-09-26 11:00:00|107950.3|107925.3|108081.7|108056.7|108161.7|108136.7|107877.2|107852.2|11583
1695729600000|2023-09-26 12:00:00|108082.1|108057.1|107897.8|107872.8|108090.8|108065.8|107784.9|107734.9|15187
1695733200000|2023-09-26 13:00:00|107897.2|107872.2|108038.9|107988.9|108150.6|108125.6|107888.4|107863.4|16745
1695736800000|2023-09-26 14:00:00|108038.2|107988.2|107933.5|107908.5|108188|108163|107805.2|107768.1|17523
1695740400000|2023-09-26 15:00:00|107934.5|107909.5|108182.9|108132.9|108275.4|108250.4|107928|107903|15554
1695744000000|2023-09-26 16:00:00|108183|108133|108205.7|108180.7|108269.7|108221.4|108150.4|108100.4|11590
1695747600000|2023-09-26 17:00:00|108204.2|108179.2|108200.3|108150.3|108286.9|108236.9|108097.9|108047.9|11477
1695751200000|2023-09-26 18:00:00|108199.3|108149.3|108310.9|108260.9|108420.1|108370.1|108166.6|108141.6|11189
1695754800000|2023-09-26 19:00:00|108317.6|108267.6|108250.2|108200.2|108362.1|108312.1|108234.3|108184.3|10186
1695758400000|2023-09-26 20:00:00|108251.4|108201.4|108271|108097.2|108271.6|108212|108203.2|108097.1|5112
1695762000000|2023-09-26 21:00:00|108274.6|108074.6|108289.3|108089.3|108317|108117|108236.1|108036.1|1722
1695765600000|2023-09-26 22:00:00|108288.1|108088.1|108316.1|108153.7|108360.7|108176.4|108270.4|108070.4|3697
1695769200000|2023-09-26 23:00:00|108316|108153.6|108301|108251|108367.9|108301.8|108230.9|108141.6|12883
1695772800000|2023-09-27 00:00:00|108300.7|108250.7|108366.8|108316.8|108393.1|108343.1|108192.2|108142.2|10730
1695776400000|2023-09-27 01:00:00|108365.2|108315.2|108135.5|108085.5|108383.4|108333.4|108129.6|108079.6|13372
1695780000000|2023-09-27 02:00:00|108135.4|108085.4|108228.6|108178.6|108311.9|108261.9|108133.9|108083.9|11631
1695783600000|2023-09-27 03:00:00|108228.5|108178.5|108215.8|108165.8|108295.6|108245.6|108157.5|108107.5|9450
1695787200000|2023-09-27 04:00:00|108215.7|108165.7|108231|108181|108284.6|108234.6|108206.1|108156.1|8503
1695790800000|2023-09-27 05:00:00|108230.1|108180.1|108243.7|108193.7|108309.4|108259.4|108183|108133|11696
1695794400000|2023-09-27 06:00:00|108245.9|108195.9|108091.1|108066.1|108313.3|108272|108054.6|108009.3|14459
1695798000000|2023-09-27 07:00:00|108090.6|108065.6|107940.1|107915.1|108139.9|108114.9|107934.6|107909.6|12609
1695801600000|2023-09-27 08:00:00|107941.5|107916.5|107825.5|107800.5|107979.8|107939.6|107609.9|107584.9|13043
1695805200000|2023-09-27 09:00:00|107825.8|107800.8|107754.2|107729.2|108041|108016|107728.4|107703.4|13106
1695808800000|2023-09-27 10:00:00|107753.5|107728.5|107905|107880|107905.2|107880.2|107623.3|107598.3|11614
1695812400000|2023-09-27 11:00:00|107907.7|107882.7|107849|107824|108016.3|107991.3|107769.8|107744.8|13152
1695816000000|2023-09-27 12:00:00|107848.3|107823.3|107644.2|107619.2|107956.2|107871.6|107551.9|107526.9|15547
1695819600000|2023-09-27 13:00:00|107644.7|107619.7|107815.8|107765.8|107901.1|107876.1|107596.6|107571.6|17612
1695823200000|2023-09-27 14:00:00|107815.6|107765.6|107530.4|107505.4|107980.1|107930.1|107517.5|107492.5|18472
1695826800000|2023-09-27 15:00:00|107530.1|107505.1|107447.9|107397.9|107567.1|107542.1|107189.4|107156.8|17209
1695830400000|2023-09-27 16:00:00|107447.6|107397.6|107590.7|107540.7|107630.5|107580.5|107437.2|107387.2|13528
1695834000000|2023-09-27 17:00:00|107592.4|107542.4|107690|107640|107809.9|107759.9|107448.4|107398.4|15139
1695837600000|2023-09-27 18:00:00|107689.7|107639.7|107611.1|107561.1|107806|107756|107447.2|107397.2|14278
1695841200000|2023-09-27 19:00:00|107611|107561|107672.6|107622.6|107725.7|107675.7|107399.6|107349.6|12755
1695844800000|2023-09-27 20:00:00|107673.9|107623.9|107721.4|107521.4|107787.8|107737.8|107607.3|107472.6|7324
1695848400000|2023-09-27 21:00:00|107707.1|107507.1|107648.8|107448.8|107707.1|107507.1|107589.5|107389.5|1600
1695852000000|2023-09-27 22:00:00|107643.3|107443.3|107719.8|107542.4|107725.3|107554.3|107614.4|107414.4|4470
1695855600000|2023-09-27 23:00:00|107719.1|107541.6|107629.6|107579.6|107739.8|107646.5|107609.2|107516.7|6917
1695859200000|2023-09-28 00:00:00|107629.5|107579.5|107425.5|107375.5|107629.5|107579.5|107407|107357|11196
1695862800000|2023-09-28 01:00:00|107423.7|107373.7|107432.7|107382.7|107488.5|107438.5|107343.5|107293.5|18728
1695866400000|2023-09-28 02:00:00|107434.9|107384.9|107570.5|107520.5|107589.9|107539.9|107424.9|107374.9|12501
1695870000000|2023-09-28 03:00:00|107570.7|107520.7|107558.7|107508.7|107582.6|107532.6|107530|107480|10529
1695873600000|2023-09-28 04:00:00|107558.8|107508.8|107484.6|107434.6|107602.4|107552.4|107456.3|107406.3|13481
1695877200000|2023-09-28 05:00:00|107486.2|107436.2|107387.9|107337.9|107569.8|107519.8|107376.9|107326.9|15077
1695880800000|2023-09-28 06:00:00|107392.6|107342.6|107380.7|107330.7|107502.3|107452.3|107338.1|107288.1|14400
1695884400000|2023-09-28 07:00:00|107381.4|107331.4|107331.8|107281.8|107426.6|107376.6|107103.7|107078.7|15525
1695888000000|2023-09-28 08:00:00|107332|107282|107238.9|107188.9|107541.5|107491.5|107095.7|107070.7|15248
1695891600000|2023-09-28 09:00:00|107236|107186|107123.9|107073.9|107325.7|107286.2|107047.7|106997.7|14782
1695895200000|2023-09-28 10:00:00|107124|107074|107292.6|107267.6|107389.8|107364.8|107065.1|107040.1|13008
1695898800000|2023-09-28 11:00:00|107293.1|107268.1|107457.8|107407.8|107511|107486|107239.7|107204.6|12511
1695902400000|2023-09-28 12:00:00|107457.2|107407.2|107590.9|107540.9|107740|107697.2|107059.1|107009.1|18329
1695906000000|2023-09-28 13:00:00|107591.5|107541.5|107357.3|107307.3|107613.5|107563.5|107170.5|107145.5|20350
1695909600000|2023-09-28 14:00:00|107354.5|107304.5|107419.9|107394.9|107477.9|107428.4|107155.5|107120.1|19480
1695913200000|2023-09-28 15:00:00|107415.2|107390.2|107099.7|107049.7|107476.6|107443.2|107047.8|106997.8|19120
1695916800000|2023-09-28 16:00:00|107099.1|107049.1|107237|107187|107239.4|107189.4|107005.7|106955.7|12350
1695920400000|2023-09-28 17:00:00|107238|107188|107433.4|107383.4|107476|107426|107197.8|107147.8|15827
1695924000000|2023-09-28 18:00:00|107433.5|107383.5|107344.1|107294.1|107433.5|107391.7|107265.9|107215.9|10003
1695927600000|2023-09-28 19:00:00|107344.2|107294.2|107281.4|107231.4|107386.5|107336.5|107275.9|107225.9|9789
1695931200000|2023-09-28 20:00:00|107279.5|107229.5|107347.1|107207.6|107356.7|107282.5|107270|107207.6|5738
1695934800000|2023-09-28 21:00:00|107394.2|107194.2|107339.4|107139.4|107445.4|107245.4|107308.2|107108.2|1393
1695938400000|2023-09-28 22:00:00|107340.6|107140.6|107315.5|107157.8|107407.5|107207.5|107255.1|107078.9|7669
1695942000000|2023-09-28 23:00:00|107313.2|107158.5|107335.8|107285.8|107359.9|107299.8|107242.2|107153.3|10759
1695945600000|2023-09-29 00:00:00|107335.9|107285.9|107380.1|107330.1|107442|107392|107272.8|107222.8|8861
1695949200000|2023-09-29 01:00:00|107380|107330|107145.9|107095.9|107397.7|107347.7|107094|107044|13138
1695952800000|2023-09-29 02:00:00|107146|107096|106967.1|106917.1|107154.5|107104.5|106929.9|106879.9|8945
1695956400000|2023-09-29 03:00:00|106967.3|106917.3|106997.9|106947.9|107012.6|106962.6|106953.6|106903.6|7170
1695960000000|2023-09-29 04:00:00|107001.3|106951.3|106901.4|106851.4|107011.7|106961.7|106890.4|106840.4|7896
1695963600000|2023-09-29 05:00:00|106901.5|106851.5|106970.5|106920.5|106977.1|106927.1|106851.8|106801.8|9210
1695967200000|2023-09-29 06:00:00|106968.6|106918.6|106629.6|106579.6|106989.7|106939.7|106434.4|106391.7|14780
1695970800000|2023-09-29 07:00:00|106633.8|106583.8|106223.6|106045.9|106633.8|106583.8|106176.2|106045.9|16315
1695974400000|2023-09-29 08:00:00|106216.4|106059.8|106191.7|106058.8|106437.6|106387.6|106030.7|106004.9|15576
1695978000000|2023-09-29 09:00:00|106147.2|106097.2|105989.9|105964.9|106278.2|106168.6|105935.7|105910.7|13737
1695981600000|2023-09-29 10:00:00|105987.7|105962.7|105862.2|105837.2|106044.6|106019.6|105771|105746|12578
1695985200000|2023-09-29 11:00:00|105862.5|105837.5|106272|106247|106341.7|106316.7|105818.8|105793.8|13343
1695988800000|2023-09-29 12:00:00|106273.1|106248.1|106031.9|106006.9|106335.4|106310.4|105895.9|105775.6|16495
1695992400000|2023-09-29 13:00:00|106030.8|106005.8|106607.8|106557.8|106722|106672|106024|105999|18739
1695996000000|2023-09-29 14:00:00|106616.6|106566.6|106458|106408|107064.6|107014.6|106376.8|106272.2|20800
1695999600000|2023-09-29 15:00:00|106460.3|106410.3|106629.7|106579.7|106837.8|106787.8|106372.3|106322.3|20403
1696003200000|2023-09-29 16:00:00|106628.9|106578.9|106691.5|106641.5|106729.6|106679.6|106518.9|106468.9|15575
1696006800000|2023-09-29 17:00:00|106691.3|106641.3|106925.7|106875.7|106985.5|106943.2|106691.2|106641.2|15496
1696010400000|2023-09-29 18:00:00|106926.1|106876.1|106732.7|106682.7|106934.8|106884.8|106712.7|106662.7|11166
1696014000000|2023-09-29 19:00:00|106732.6|106682.6|107013.7|106963.7|107025.3|106975.3|106667.3|106617.3|17362
1696017600000|2023-09-29 20:00:00|107014.3|106964.3|107102.5|106902.5|107173.8|107099.2|106931.8|106731.8|7902
1696190400000|2023-10-01 20:00:00|106976.5|106756.5|106976.5|106756.5|106976.5|106756.5|106976.5|106756.5|1
1696197600000|2023-10-01 22:00:00|106966.5|106766.5|106966.5|106766.5|106966.5|106766.5|106966.5|106766.5|1
1696201200000|2023-10-01 23:00:00|107182.1|106982.1|107281.9|107081.9|107360.1|107160.1|107079.2|106879.2|952
1696204800000|2023-10-02 00:00:00|107274.4|107074.4|107215.3|107165.3|107347|107169.1|107052.6|107002.6|11741
1696208400000|2023-10-02 01:00:00|107215.2|107165.2|107118.8|107068.8|107264.6|107214.6|107088.1|106995.6|9463
1696212000000|2023-10-02 02:00:00|107118.9|107068.9|107132.9|107082.9|107163.8|107113.8|107080.7|107030.7|7133
1696215600000|2023-10-02 03:00:00|107134.7|107084.7|107091.8|107041.8|107214.7|107164.7|107082.2|107032.2|8833
1696219200000|2023-10-02 04:00:00|107091.9|107041.9|107180.3|107130.3|107193.4|107143.4|107078.7|107028.7|11084
1696222800000|2023-10-02 05:00:00|107182.4|107132.4|107324.5|107274.5|107377.1|107305.4|107179.7|107071.9|9853
1696226400000|2023-10-02 06:00:00|107322.6|107272.6|106744.6|106719.6|107371.9|107321.9|106743.7|106701.8|16265
1696230000000|2023-10-02 07:00:00|106745.7|106720.7|106998.9|106839.7|107061.6|107011.6|106576.2|106551.2|18493
1696233600000|2023-10-02 08:00:00|106999.1|106820.1|107047.5|106997.5|107133.3|107108.3|106871.2|106820.1|17573
1696237200000|2023-10-02 09:00:00|107047|106997|107127|107102|107259|107234|106972.5|106946.7|17155
1696240800000|2023-10-02 10:00:00|107126|107101|107191|107166|107222|107197|106929|106904|16694
1696244400000|2023-10-02 11:00:00|107192|107167|107429|107404|107496|107471|107184|107159|15830
1696248000000|2023-10-02 12:00:00|107430|107405|107673|107648|107681|107656|107393|107368|15429
1696251600000|2023-10-02 13:00:00|107676|107651|107869|107731|108040|108008|107602|107575|19374
1696255200000|2023-10-02 14:00:00|107875|107736|108247|108197|108290|108264|107653|107582|21493
1696258800000|2023-10-02 15:00:00|108247|108197|108284|108234|108314|108264|108055|108005|19630
1696262400000|2023-10-02 16:00:00|108284|108234|108458|108408|108459|108409|108182|108132|18702
1696266000000|2023-10-02 17:00:00|108458|108408|108498|108448|108520|108484|108373|108323|12530
1696269600000|2023-10-02 18:00:00|108498|108448|108496|108446|108576|108526|108417|108367|13321
1696273200000|2023-10-02 19:00:00|108496|108446|108574|108524|108688|108543|108469|108419|13455
1696276800000|2023-10-02 20:00:00|108574|108524|108662|108510|108665|108589|108520|108470|6180
1696280400000|2023-10-02 21:00:00|108642.6|108517|108667.2|108467.2|108726.5|108545.2|108512.9|108312.9|1248
1696284000000|2023-10-02 22:00:00|108666.4|108466.4|108668.9|108494.1|108683.1|108496|108591.3|108391.3|6023
1696287600000|2023-10-02 23:00:00|108668.3|108493.9|108630.9|108580.9|108690.4|108608.3|108578.5|108449|11443
1696291200000|2023-10-03 00:00:00|108631.9|108581.9|108747.2|108697.2|108829.3|108779.3|108631.9|108581.9|12394
1696294800000|2023-10-03 01:00:00|108747.4|108697.4|108788.1|108738.1|108842.3|108792.3|108683.2|108633.2|12966
1696298400000|2023-10-03 02:00:00|108785.3|108735.3|108833.6|108783.6|108880.8|108830.8|108782.9|108732.9|10685
1696302000000|2023-10-03 03:00:00|108832.5|108782.5|108754.3|108704.3|108905.5|108855.5|108697.5|108576.7|9516
1696305600000|2023-10-03 04:00:00|108754.2|108704.2|108946.3|108896.3|108961.7|108911.7|108717.4|108667.4|10206
1696309200000|2023-10-03 05:00:00|108947.4|108897.4|109013|108963|109020.5|108982.7|108920.8|108870.8|8790
1696312800000|2023-10-03 06:00:00|109014.6|108964.6|108654.4|108604.4|109019.1|108989|108590.4|108565.4|13644
1696316400000|2023-10-03 07:00:00|108655.2|108605.2|108802.6|108777.6|109041.8|109016.8|108582.2|108532.2|18135
1696320000000|2023-10-03 08:00:00|108804.3|108779.3|108638.5|108588.5|108836.2|108811.2|108417.4|108392.4|17675
1696323600000|2023-10-03 09:00:00|108637.2|108587.2|108693.1|108668.1|108827.3|108783|108543.9|108493.9|16563
1696327200000|2023-10-03 10:00:00|108694.5|108669.5|108887.7|108862.7|108929.2|108904.2|108641.4|108616.4|15313
1696330800000|2023-10-03 11:00:00|108888.1|108863.1|109077.8|109052.8|109125|109100|108886.6|108861.6|16745
1696334400000|2023-10-03 12:00:00|109079.5|109054.5|109368.6|109343.6|109420.9|109395.9|108981.5|108949.5|19490
1696338000000|2023-10-03 13:00:00|109368.7|109343.7|109073.6|109023.6|109395.5|109370.5|108978|108953|21231
1696341600000|2023-10-03 14:00:00|109070.6|109020.6|109571|109546|109699.2|109649.2|109066.7|109016.7|24884
1696345200000|2023-10-03 15:00:00|109571.4|109546.4|110163.7|110138.7|110267.8|110224.2|109568.6|109543.6|20559
1696348800000|2023-10-03 16:00:00|110164.1|110139.1|109845.4|109795.4|110181|110156|109665.1|109615.1|17212
1696352400000|2023-10-03 17:00:00|109847.2|109797.2|109788.2|109738.2|109849.5|109799.5|109681.6|109631.6|13276
1696356000000|2023-10-03 18:00:00|109788.3|109738.3|109671.1|109621.1|110047.9|110009.1|109622.6|109572.6|14336
1696359600000|2023-10-03 19:00:00|109670.8|109620.8|109648|109598|109699.3|109649.3|109609.2|109559.2|13408
1696363200000|2023-10-03 20:00:00|109648.8|109598.8|109753.1|109553.1|109788.5|109639.5|109541.5|109491.5|8877
1696366800000|2023-10-03 21:00:00|109790|109590|109794.4|109594.4|109819.6|109619.6|109743|109543|1256
1696370400000|2023-10-03 22:00:00|109795.3|109595.3|109706.7|109543.8|109824.7|109624.7|109605.9|109455.8|6743
1696374000000|2023-10-03 23:00:00|109706.8|109543.9|109585.8|109535.8|109728.1|109636.3|109576.1|109526.1|7412
1696377600000|2023-10-04 00:00:00|109584.3|109534.3|109578|109528|109647.6|109597.6|109450.1|109400.1|12270
1696381200000|2023-10-04 01:00:00|109577.7|109527.7|109742.7|109692.7|109875.2|109825.2|109521.2|109471.2|15446
1696384800000|2023-10-04 02:00:00|109742.8|109692.8|109782.9|109732.9|109809.7|109759.7|109659.3|109609.3|14103
1696388400000|2023-10-04 03:00:00|109782.4|109732.4|109848.4|109798.4|109862.9|109812.9|109760.4|109710.4|10786
1696392000000|2023-10-04 04:00:00|109848.2|109798.2|109642.9|109592.9|109902.6|109852.6|109591.7|109541.7|14225
1696395600000|2023-10-04 05:00:00|109640.7|109590.7|109675.7|109625.7|109729.3|109679.3|109554.2|109504.2|16718
1696399200000|2023-10-04 06:00:00|109677.7|109627.7|109900.1|109850.1|110083.1|110033.1|109652.9|109602.9|16560
1696402800000|2023-10-04 07:00:00|109899.6|109849.6|109556.6|109506.6|110081.6|110056.6|109520.5|109470.5|19145
1696406400000|2023-10-04 08:00:00|109558.5|109508.5|109508.6|109458.6|109645.2|109595.2|109398.6|109363.8|16402
1696410000000|2023-10-04 09:00:00|109508.8|109458.8|109315.7|109290.7|109572.3|109522.3|109267.5|109217.5|16523
1696413600000|2023-10-04 10:00:00|109316.3|109291.3|109616.8|109591.8|109863.5|109813.5|109259|109209|14589
1696417200000|2023-10-04 11:00:00|109616|109591|109626.9|109601.9|109671|109646|109346.6|109296.6|15322
1696420800000|2023-10-04 12:00:00|109627.1|109602.1|109316.7|109266.7|109744.8|109694.8|109215|109165|20312
1696424400000|2023-10-04 13:00:00|109316.8|109266.8|109831.3|109645|109862.3|109812.3|109237.1|109187.1|19457
1696428000000|2023-10-04 14:00:00|109817.7|109640.9|110325.5|110275.5|110385.7|110335.9|109699.3|109640.9|21351
1696431600000|2023-10-04 15:00:00|110323.8|110273.8|109921.5|109871.5|110420.9|110370.9|109882.3|109832.3|21245
1696435200000|2023-10-04 16:00:00|109921.6|109871.6|109896.7|109846.7|110048.9|109998.9|109817.9|109767.9|15955
1696438800000|2023-10-04 17:00:00|109897|109847|110139|110089|110172.3|110122.3|109875.4|109825.4|15091
1696442400000|2023-10-04 18:00:00|110138.7|110088.7|110113.1|110063.1|110196|110146|110034|109984|13062
1696446000000|2023-10-04 19:00:00|110113.2|110063.2|109929.2|109879.2|110134.1|110084.1|109856.3|109806.3|13363
1696449600000|2023-10-04 20:00:00|109929.1|109879.1|110106.9|109906.9|110175.5|110075.4|109922|109872|8670
1696453200000|2023-10-04 21:00:00|110112.9|109912.9|110070|109870|110136.1|109936.1|109987.3|109787.3|1022
1696456800000|2023-10-04 22:00:00|110069.8|109869.8|110128.4|109975.5|110155|109996.7|110036|109836|3999
1696460400000|2023-10-04 23:00:00|110128.6|109975.7|110108|110058|110143.5|110074.5|109977.2|109889.8|8523
1696464000000|2023-10-05 00:00:00|110107.9|110057.9|109955.7|109905.7|110230.3|110180.3|109938.3|109888.3|13052
1696467600000|2023-10-05 01:00:00|109955.9|109905.9|109722.1|109672.1|109968.7|109918.7|109714.9|109664.9|13984
1696471200000|2023-10-05 02:00:00|109718.7|109668.7|109741.7|109691.7|109767|109717|109630.1|109580.1|9312
1696474800000|2023-10-05 03:00:00|109741.9|109691.9|109658.4|109608.4|109761.2|109711.2|109609.1|109559.1|10017
1696478400000|2023-10-05 04:00:00|109659.2|109609.2|109687.8|109637.8|109689.6|109639.6|109622.5|109572.5|8450
1696482000000|2023-10-05 05:00:00|109687.9|109637.9|109816.4|109766.4|109817|109767|109657.7|109607.7|9144
1696485600000|2023-10-05 06:00:00|109816.1|109766.1|109791.4|109766.4|110021.1|109971.1|109717.8|109667.8|12898
1696489200000|2023-10-05 07:00:00|109794.8|109769.8|109935.6|109910.6|110020|109995|109718.6|109668.6|16823
1696492800000|2023-10-05 08:00:00|109936.5|109911.5|110380.5|110330.5|110392.2|110342.7|109714|109677.1|17377
1696496400000|2023-10-05 09:00:00|110381.8|110331.8|110183.4|110158.4|110399.5|110374.5|110119.6|110074.6|15536
1696500000000|2023-10-05 10:00:00|110182.2|110157.2|110182.4|110157.4|110282.2|110257.2|110025.1|110000.1|15050
1696503600000|2023-10-05 11:00:00|110181.1|110156.1|109966.2|109941.2|110326.3|110301.3|109913.3|109888.3|16031
1696507200000|2023-10-05 12:00:00|109967.6|109942.6|110027.9|110002.9|110360|110310|109907.7|109858.3|20223
1696510800000|2023-10-05 13:00:00|110027.6|110002.6|109906.2|109856.2|110292.4|110267.4|109830.3|109786.1|21870
1696514400000|2023-10-05 14:00:00|109906.7|109856.7|109839.2|109814.2|110149.6|110099.6|109792.1|109742.1|21910
1696518000000|2023-10-05 15:00:00|109838.2|109813.2|110053.9|110003.9|110107.3|110057.3|109802.4|109777.4|20622
1696521600000|2023-10-05 16:00:00|110054.3|110004.3|109844.3|109794.3|110069|110019|109744.6|109694.6|16502
1696525200000|2023-10-05 17:00:00|109845.3|109795.3|109732.1|109682.1|109938.3|109888.3|109664.8|109614.8|15036
1696528800000|2023-10-05 18:00:00|109732.3|109682.3|109665.6|109615.6|109772.8|109722.8|109593.6|109543.6|14207
1696532400000|2023-10-05 19:00:00|109664.9|109614.9|109617.7|109567.7|109760.9|109710.9|109586.1|109536.1|11549
1696536000000|2023-10-05 20:00:00|109618.7|109568.7|109688.1|109488.1|109701|109651|109577.9|109480.8|6739
1696539600000|2023-10-05 21:00:00|109734.6|109534.6|109781.1|109581.1|109821|109621|109734.6|109534.6|1429
1696543200000|2023-10-05 22:00:00|109779.7|109579.7|109695.4|109524.9|109788.1|109588.1|109668.6|109499|5665
1696546800000|2023-10-05 23:00:00|109695.8|109525.2|109686.4|109636.4|109719.7|109638.3|109642.1|109525.2|6553
1696550400000|2023-10-06 00:00:00|109686.3|109636.3|109698.9|109648.9|109722.3|109672.3|109659.7|109609.7|9261
1696554000000|2023-10-06 01:00:00|109700.1|109650.1|109700.5|109650.5|109754.1|109704.1|109638.5|109588.5|10056
1696557600000|2023-10-06 02:00:00|109700.6|109650.6|109680.3|109630.3|109743.7|109693.7|109649.4|109599.4|8940
1696561200000|2023-10-06 03:00:00|109679.5|109629.5|109721.7|109671.7|109755.7|109705.7|109664.3|109614.3|7514
1696564800000|2023-10-06 04:00:00|109722.2|109672.2|109790.4|109740.4|109812.2|109762.2|109718.3|109668.3|7045
1696568400000|2023-10-06 05:00:00|109790.5|109740.5|110017.1|109842.6|110040.2|109990.2|109781.3|109731.3|10385
1696572000000|2023-10-06 06:00:00|110016.3|109839.8|109941.3|109916.3|110028.3|109976.2|109783.6|109733.6|12769
1696575600000|2023-10-06 07:00:00|109941.2|109916.2|109522.7|109472.7|110002.4|109972.7|109522.7|109472.7|14763
1696579200000|2023-10-06 08:00:00|109523|109473|109741.8|109716.8|109791.2|109766.2|109494.2|109444.2|15934
1696582800000|2023-10-06 09:00:00|109741.6|109716.6|109645.2|109620.2|109850.8|109825.8|109586|109561|14671
1696586400000|2023-10-06 10:00:00|109644.7|109619.7|109667.8|109642.8|109687.3|109662.3|109523.9|109498.9|13368
1696590000000|2023-10-06 11:00:00|109667.7|109642.7|109775.5|109750.5|109881.5|109856.5|109667.7|109642.7|13169
1696593600000|2023-10-06 12:00:00|109773.5|109748.5|110565.9|110515.9|110786.9|110736.9|109705.3|109621.2|22155
1696597200000|2023-10-06 13:00:00|110564|110514|110366.7|110316.7|110678.3|110628.3|110030.4|109980.4|24154
1696600800000|2023-10-06 14:00:00|110363.5|110313.5|109971.9|109946.9|110453.2|110403.2|109718.4|109668.4|22803
1696604400000|2023-10-06 15:00:00|109971.7|109946.7|109178.2|109128.2|110037.1|109987.1|109033.4|108983.4|22809
1696608000000|2023-10-06 16:00:00|109179.2|109129.2|109390.5|109340.5|109491.2|109348.4|109162.7|109112.7|17808
1696611600000|2023-10-06 17:00:00|109389.4|109339.4|109141.3|109091.3|109389.7|109339.7|109076.4|109026.4|16935
1696615200000|2023-10-06 18:00:00|109141.1|109091.1|109014.2|108964.2|109184.7|109134.7|108797.9|108747.9|14535
1696618800000|2023-10-06 19:00:00|109012.9|108962.9|109124|109074|109155.1|109105.1|108992.8|108942.8|11101
1696622400000|2023-10-06 20:00:00|109123.9|109073.9|109276.4|109076.4|109304.1|109196.8|109123.9|109043.9|5691
1696795200000|2023-10-08 20:00:00|109471.8|109246.8|109484.6|109259.6|109534.5|109309.5|109443.6|109218.6|78
1696798800000|2023-10-08 21:00:00|109474.6|109269.6|109485.9|109285.9|109531.1|109331.1|109474.6|109269.6|10
1696802400000|2023-10-08 22:00:00|109505.5|109305.5|109062.4|108862.4|109551.2|109351.2|108974.5|108774.5|7054
1696806000000|2023-10-08 23:00:00|109061.6|108861.6|108928|108878|109110.1|108928|108895.2|108791.9|9765
1696809600000|2023-10-09 00:00:00|108923.3|108873.3|108839|108789|108975.8|108925.8|108800.6|108750.6|12490
1696813200000|2023-10-09 01:00:00|108837.5|108787.5|108996.5|108946.5|109055|109005|108826.1|108776.1|13363
1696816800000|2023-10-09 02:00:00|108996.4|108946.4|108977.3|108927.3|109043.1|108993.1|108934.5|108884.5|9373
1696820400000|2023-10-09 03:00:00|108977.5|108927.5|109097.3|109047.3|109112.2|109062.2|108975.8|108925.8|9284
1696824000000|2023-10-09 04:00:00|109097.5|109047.5|109152|109102|109198.3|109148.3|109073.3|109023.3|8445
1696827600000|2023-10-09 05:00:00|109152.1|109102.1|109288.5|109088.5|109288.5|109212.9|109003.5|108953.5|17620
1696831200000|2023-10-09 06:00:00|109281.2|109081.2|109547.5|109522.5|109555.3|109527.6|109012|108962|16199
1696834800000|2023-10-09 07:00:00|109547.2|109522.2|109169.7|109144.7|109572|109522.2|109143.6|109113.8|20134
1696838400000|2023-10-09 08:00:00|109170.6|109145.6|109058.7|109033.7|109366.7|109318.9|109016.8|108991.8|16811
1696842000000|2023-10-09 09:00:00|109058.6|109033.6|108818.6|108793.6|109067.9|109036.8|108811.4|108786.4|15299
1696845600000|2023-10-09 10:00:00|108818.1|108793.1|109035.1|109010.1|109105.7|109074.9|108804.5|108779.5|14808
1696849200000|2023-10-09 11:00:00|109033.4|109008.4|109071.2|109046.2|109108|109082.2|108949.6|108924.6|13878
1696852800000|2023-10-09 12:00:00|109071.3|109046.3|108960.1|108935.1|109198.8|109173.8|108895.5|108870.5|15491
1696856400000|2023-10-09 13:00:00|108959.4|108934.4|108680.8|108655.8|108972.4|108947.4|108581.2|108550.6|19844
1696860000000|2023-10-09 14:00:00|108680.9|108655.9|108270.4|108245.4|108684.7|108659.7|108250|108225|19069
1696863600000|2023-10-09 15:00:00|108270.6|108245.6|108363.5|108313.5|108378.1|108353.1|108121.5|108096.5|14618
1696867200000|2023-10-09 16:00:00|108363.4|108313.4|108420.5|108370.5|108428.9|108378.9|108273.8|108223.8|11756
1696870800000|2023-10-09 17:00:00|108419.8|108369.8|108040.3|107990.3|108426.2|108376.2|108023.7|107973.7|12645
1696874400000|2023-10-09 18:00:00|108040.1|107990.1|107988.2|107938.2|108042.1|108003.4|107944.6|107894.6|11062
1696878000000|2023-10-09 19:00:00|107988.3|107938.3|107855.7|107805.7|107988.7|107938.7|107854.6|107804.6|9000
1696881600000|2023-10-09 20:00:00|107855.8|107805.8|107932.5|107732.5|107956.6|107875.4|107812|107730.8|5053
1696885200000|2023-10-09 21:00:00|107966.2|107766.2|107967.2|107767.2|108085.2|107885.2|107858.9|107658.9|1787
1696888800000|2023-10-09 22:00:00|107971.7|107771.7|107888.2|107752.6|107995.1|107808|107836.1|107701.5|3212
1696892400000|2023-10-09 23:00:00|107886.8|107754.2|107769.4|107719.4|107893.2|107800.4|107711.9|107661.9|6514
1696896000000|2023-10-10 00:00:00|107768.2|107718.2|107739.5|107689.5|107871.8|107821.8|107677.8|107627.8|13599
1696899600000|2023-10-10 01:00:00|107740.3|107690.3|107758.9|107708.9|107790.4|107740.4|107658|107608|12731
1696903200000|2023-10-10 02:00:00|107758.6|107708.6|107894.3|107844.3|107894.4|107844.4|107694.5|107644.5|11554
1696906800000|2023-10-10 03:00:00|107894.8|107844.8|107866.1|107816.1|107906.8|107856.8|107835.6|107785.6|9907
1696910400000|2023-10-10 04:00:00|107865.5|107815.5|107970.1|107920.1|107975.8|107925.8|107865.5|107815.5|12004
1696914000000|2023-10-10 05:00:00|107968.7|107918.7|108054.2|107854.2|108158.7|108108.7|107903.6|107851.2|12537
1696917600000|2023-10-10 06:00:00|108011.8|107811.8|108384.5|108334.5|108567.1|108470.4|108011.8|107811.8|16910
1696921200000|2023-10-10 07:00:00|108386.3|108336.3|108642.8|108592.8|108811.4|108786.4|108331.5|108281.5|18149
1696924800000|2023-10-10 08:00:00|108641.7|108591.7|108247.6|108197.6|108700.7|108669.7|108105|108080|17613
1696928400000|2023-10-10 09:00:00|108248.8|108198.8|108215.8|108190.8|108349.5|108319.7|108119.1|108094.1|15482
1696932000000|2023-10-10 10:00:00|108215.3|108190.3|108422.8|108397.8|108470.6|108420.6|108212.2|108187.2|13056
1696935600000|2023-10-10 11:00:00|108424.2|108399.2|108758.1|108733.1|108831.1|108806.1|108410.8|108370.9|14692
1696939200000|2023-10-10 12:00:00|108757.9|108732.9|108396.3|108371.3|108818.1|108793.1|108358.8|108333.8|17161
1696942800000|2023-10-10 13:00:00|108396.8|108371.8|108359.7|108309.7|108534.1|108509.1|108327.9|108298.9|18914
1696946400000|2023-10-10 14:00:00|108356.7|108306.7|108315.7|108290.7|108359.5|108309.5|108080.4|108047.5|19795
1696950000000|2023-10-10 15:00:00|108315|108290|108008|107958|108393.7|108368.7|107942.5|107892.5|17292
1696953600000|2023-10-10 16:00:00|108007.4|107957.4|107884.6|107834.6|108056.8|108006.8|107874|107824|12828
1696957200000|2023-10-10 17:00:00|107883.6|107833.6|108141.4|108091.4|108175.9|108125.9|107875.5|107825.5|13981
1696960800000|2023-10-10 18:00:00|108142|108092|108078.6|108028.6|108159|108109|107951.5|107901.5|11219
1696964400000|2023-10-10 19:00:00|108078.7|108028.7|107988.3|107938.3|108124.1|108074.1|107936.6|107886.6|12414
1696968000000|2023-10-10 20:00:00|107985.6|107935.6|108231.6|108031.6|108232.6|108032.6|107970.1|107920.1|5089
1696971600000|2023-10-10 21:00:00|108244.6|108044.6|108198|107998|108311.2|108111.2|108180.7|107980.7|1133
1696975200000|2023-10-10 22:00:00|108196.6|107996.6|108121.1|107963.8|108222.5|108022.5|108105.2|107945.3|2573
1696978800000|2023-10-10 23:00:00|108121|107964|108083.8|108033.8|108132.4|108050.4|108028.2|107919.4|4579
1696982400000|2023-10-11 00:00:00|108082|108032|107954.4|107904.4|108093.7|108043.7|107897.4|107847.4|11912
1696986000000|2023-10-11 01:00:00|107954|107904|107967.8|107917.8|108061.1|108011.1|107903.3|107853.3|12296
1696989600000|2023-10-11 02:00:00|107967.9|107917.9|107994|107944|108092.5|108042.5|107963.5|107913.5|11160
1696993200000|2023-10-11 03:00:00|107993.9|107943.9|108018.7|107968.7|108042|107992|107987.7|107937.7|8529
1696996800000|2023-10-11 04:00:00|108018.6|107968.6|108039.9|107989.9|108044|107994|107925.1|107875.1|10130
1697000400000|2023-10-11 05:00:00|108039.7|107989.7|108094.3|107925.8|108112.6|108053.1|107917.3|107867.3|11342
1697004000000|2023-10-11 06:00:00|108077.3|107932.3|107902.8|107852.8|108213.5|108072.7|107798.9|107763.2|13231
1697007600000|2023-10-11 07:00:00|107902.7|107852.7|108077.6|108027.6|108155.5|108105.5|107731.6|107682.7|16143
1697011200000|2023-10-11 08:00:00|108077.5|108027.5|107992.9|107967.9|108221.1|108196.1|107944.8|107904.7|15731
1697014800000|2023-10-11 09:00:00|107993.1|107968.1|108167.8|108117.8|108177.8|108127.8|107886.2|107861.2|13759
1697018400000|2023-10-11 10:00:00|108168.2|108118.2|108353.9|108303.9|108415.1|108389.5|108123.3|108098.3|12692
1697022000000|2023-10-11 11:00:00|108351.7|108301.7|108414.4|108389.4|108471.8|108446.8|108268.1|108243.1|12278
1697025600000|2023-10-11 12:00:00|108415|108390|108240.3|108215.3|108673.8|108506.1|108223.8|108198.1|17364
1697029200000|2023-10-11 13:00:00|108240.9|108215.9|108275|108250|108492.5|108467.5|108140.4|108090.4|18187
1697032800000|2023-10-11 14:00:00|108275.2|108250.2|108400.4|108375.4|108709.3|108684.3|108248.2|108223.2|18629
1697036400000|2023-10-11 15:00:00|108401|108376|108611.5|108561.5|108752.9|108703.8|108393.2|108368.2|15871
1697040000000|2023-10-11 16:00:00|108611.3|108561.3|108601|108551|108699.6|108649.6|108541.2|108491.2|13173
1697043600000|2023-10-11 17:00:00|108601.1|108551.1|108776.4|108576.4|108856.6|108806.6|108509|108459|14573
1697047200000|2023-10-11 18:00:00|108778.5|108578.5|108613.5|108563.5|108847|108785.9|108537.8|108402.9|15950
1697050800000|2023-10-11 19:00:00|108607.7|108557.7|108584.5|108534.5|108616.6|108566.6|108539.5|108489.5|11445
1697054400000|2023-10-11 20:00:00|108585.6|108535.6|108653.9|108453.9|108661.8|108589.1|108549.4|108429.8|5770
1697058000000|2023-10-11 21:00:00|108648.3|108448.3|108616.4|108416.4|108648.3|108448.3|108563.3|108363.3|322
1697061600000|2023-10-11 22:00:00|108618.1|108418.1|108675.7|108475.7|108702.5|108502.5|108609.1|108409.1|4645
1697065200000|2023-10-11 23:00:00|108675.2|108475.2|108569|108519|108676|108519.3|108445.8|108366.2|8572
1697068800000|2023-10-12 00:00:00|108569.5|108519.5|108462.1|108412.1|108649.2|108599.2|108459.9|108409.9|10946
1697072400000|2023-10-12 01:00:00|108462.3|108412.3|108434.4|108384.4|108502.5|108452.5|108390.3|108340.3|12985
1697076000000|2023-10-12 02:00:00|108434.5|108384.5|108494.7|108444.7|108540.1|108490.1|108417.2|108367.2|10760
1697079600000|2023-10-12 03:00:00|108494.8|108444.8|108458.6|108408.6|108554.7|108504.7|108458.6|108408.6|7799
1697083200000|2023-10-12 04:00:00|108458.7|108408.7|108453.9|108403.9|108485.6|108435.6|108441|108391|7221
1697086800000|2023-10-12 05:00:00|108453.3|108403.3|108520.7|108470.7|108540.7|108490.7|108450.7|108400.7|10007
1697090400000|2023-10-12 06:00:00|108517.1|108467.1|108471.8|108446.8|108622.2|108572.2|108323.3|108273.3|13809
1697094000000|2023-10-12 07:00:00|108471.6|108446.6|108685.5|108635.5|108723.2|108690.7|108462.2|108418.4|13789
1697097600000|2023-10-12 08:00:00|108673.1|108648.1|108599.1|108574.1|108736|108709.9|108582.8|108532.8|12166
1697101200000|2023-10-12 09:00:00|108598|108573|108509.2|108459.2|108642.7|108617.7|108497.5|108459.1|10718
1697104800000|2023-10-12 10:00:00|108509|108459|108561.5|108536.5|108585.7|108560.7|108464|108439|9290
1697108400000|2023-10-12 11:00:00|108560.8|108535.8|108411|108386|108624.7|108574.7|108402.7|108377.7|10486
1697112000000|2023-10-12 12:00:00|108410.8|108385.8|108848.1|108798.1|109013.2|108963.2|108362.2|108278.9|18742
1697115600000|2023-10-12 13:00:00|108847.6|108797.6|109364.3|109339.3|109438.6|109413.6|108722.7|108672.7|20368
1697119200000|2023-10-12 14:00:00|109364.1|109339.1|109397.9|109372.9|109486.9|109460.3|109189.7|109154.8|17264
1697122800000|2023-10-12 15:00:00|109399.2|109374.2|109543.9|109493.9|109675.4|109625.4|109334.8|109297.9|16180
1697126400000|2023-10-12 16:00:00|109541.5|109491.5|109686.9|109636.9|109736.5|109686.5|109423.9|109391.4|12721
1697130000000|2023-10-12 17:00:00|109687|109637|109875|109825|109930|109880|109676.2|109626.2|15720
1697133600000|2023-10-12 18:00:00|109874.9|109824.9|109876|109826|109993|109957.5|109749.7|109699.7|13554
1697137200000|2023-10-12 19:00:00|109872.2|109822.2|109762.8|109712.8|109872.2|109822.2|109692.1|109642.1|10902
1697140800000|2023-10-12 20:00:00|109760.2|109710.2|109873.5|109673.5|109875.9|109770.6|109759.8|109672.4|4895
1697144400000|2023-10-12 21:00:00|109863.1|109663.1|109818|109618|109863.1|109663.1|109774.8|109574.8|1492
1697148000000|2023-10-12 22:00:00|109809.2|109609.2|109830.4|109657.8|109861.6|109690.8|109798.9|109598.9|9513
1697151600000|2023-10-12 23:00:00|109833.6|109656|109722.6|109672.6|109851.1|109702.8|109689.5|109628.7|7841
1697155200000|2023-10-13 00:00:00|109722.5|109672.5|109647.9|109597.9|109728|109678|109623.6|109573.6|13045
1697158800000|2023-10-13 01:00:00|109648|109598|109611.2|109561.2|109679.8|109629.8|109592.7|109542.7|12043
1697162400000|2023-10-13 02:00:00|109611.4|109561.4|109548.4|109498.4|109642.1|109592.1|109542.8|109492.8|10304
1697166000000|2023-10-13 03:00:00|109547.5|109497.5|109557.6|109507.6|109592.8|109542.8|109493.7|109443.7|8644
1697169600000|2023-10-13 04:00:00|109557.7|109507.7|109611.4|109561.4|109625.5|109575.5|109536|109486|12314
1697173200000|2023-10-13 05:00:00|109612.4|109562.4|109625.5|109456.2|109691|109641|109564.8|109444.6|11539
1697176800000|2023-10-13 06:00:00|109577.3|109527.3|109847.3|109797.3|109944.9|109894.9|109530.6|109429.4|13182
1697180400000|2023-10-13 07:00:00|109848.2|109798.2|109341.5|109316.5|109853.2|109803.2|109194.9|109169.9|14905
1697184000000|2023-10-13 08:00:00|109341.2|109316.2|109373|109323|109444.3|109358.4|109137.3|109087.3|15120
1697187600000|2023-10-13 09:00:00|109376.9|109326.9|109411.2|109386.2|109535.7|109510.7|109294.7|109244.7|14505
1697191200000|2023-10-13 10:00:00|109410.1|109385.1|109503.8|109478.8|109593.2|109543.2|109305.8|109280.8|14113
1697194800000|2023-10-13 11:00:00|109504.5|109479.5|109358.8|109333.8|109560.7|109510.7|109243.9|109216.8|14467
1697198400000|2023-10-13 12:00:00|109359.1|109334.1|109257.3|109207.3|109459.4|109434.4|109135|109110|15938
1697202000000|2023-10-13 13:00:00|109258.3|109208.3|109543.6|109377.8|109566.5|109530.1|109227.1|109191.9|17728
1697205600000|2023-10-13 14:00:00|109543.7|109377.7|109730.2|109680.2|109861.6|109795.2|109462.2|109377.7|20258
1697209200000|2023-10-13 15:00:00|109727.4|109677.4|109601.2|109551.2|109891.9|109841.9|109588.2|109538.2|17490
1697212800000|2023-10-13 16:00:00|109601.3|109551.3|109488.6|109438.6|109620.9|109570.9|109398.2|109348.2|15176
1697216400000|2023-10-13 17:00:00|109489.3|109439.3|109460.1|109410.1|109550.4|109500.4|109394.8|109344.8|13892
1697220000000|2023-10-13 18:00:00|109462.6|109412.6|109374.7|109324.7|109487|109437|109298.3|109248.3|15948
1697223600000|2023-10-13 19:00:00|109375.7|109325.7|109307.3|109257.3|109379.1|109329.1|109254.7|109204.7|14013
1697227200000|2023-10-13 20:00:00|109307.9|109257.9|109458.2|109258.2|109513.7|109335.6|109298.3|109214.3|6107
1697400000000|2023-10-15 20:00:00|109443.4|109223.4|109563.5|109338.5|109655.7|109430.7|109443.4|109223.4|102
1697403600000|2023-10-15 21:00:00|109581.1|109356.1|109486.6|109286.6|109626.5|109426.5|109432.2|109232.2|1555
1697407200000|2023-10-15 22:00:00|109487.2|109287.2|109358.9|109172.3|109741.3|109541.3|109326.8|109126.8|4583
1697410800000|2023-10-15 23:00:00|109358.7|109172.2|109226.6|109176.6|109392.2|109226.4|109220.6|109139.4|9902
1697414400000|2023-10-16 00:00:00|109226.7|109176.7|109346|109296|109370.7|109320.7|109204.7|109154.7|14226
1697418000000|2023-10-16 01:00:00|109343.1|109293.1|109236.8|109186.8|109353.2|109303.2|109199.7|109134.6|20670
1697421600000|2023-10-16 02:00:00|109235|109185|109164.7|109114.7|109319.8|109225.4|109125.2|109054.3|14711
1697425200000|2023-10-16 03:00:00|109162.9|109112.9|109176.3|109126.3|109265|109183.4|109137.6|109087.6|15358
1697428800000|2023-10-16 04:00:00|109172.6|109122.6|109168.6|109118.6|109184.4|109134.4|109137.7|109087.7|11272
1697432400000|2023-10-16 05:00:00|109168.5|109118.5|109277.3|109126|109336|109201.9|109116.1|109066.1|11108
1697436000000|2023-10-16 06:00:00|109241.1|109191.1|109400.6|109375.6|109417.1|109388.7|109139.9|109089.9|12876
1697439600000|2023-10-16 07:00:00|109400.7|109375.7|109318.9|109268.9|109459.4|109434.4|109265.1|109222.7|14430
1697443200000|2023-10-16 08:00:00|109319|109269|109289.8|109239.8|109463.3|109438.3|109219.7|109194.7|12877
1697446800000|2023-10-16 09:00:00|109289.2|109239.2|109335.6|109310.6|109461.6|109436.6|109257.3|109232.3|12556
1697450400000|2023-10-16 10:00:00|109335.2|109310.2|109509.4|109484.4|109517.9|109492.9|109308.4|109283.4|10049
1697454000000|2023-10-16 11:00:00|109508.5|109483.5|109270.7|109245.7|109537.8|109512.8|109203.1|109178.1|12147
1697457600000|2023-10-16 12:00:00|109270.8|109245.8|109136.4|109111.4|109373.3|109333.2|109069.5|109023.3|15807
1697461200000|2023-10-16 13:00:00|109134.9|109109.9|109570.4|109545.4|109596.9|109571.9|109126.1|109101.1|16577
1697464800000|2023-10-16 14:00:00|109570.2|109545.2|109474.2|109449.2|109723.2|109698.2|109440.9|109415.9|16147
1697468400000|2023-10-16 15:00:00|109473.7|109448.7|109572.3|109522.3|109690.4|109640.4|109370.6|109345.6|14730
1697472000000|2023-10-16 16:00:00|109572.1|109522.1|109449.1|109399.1|109588|109538|109433.6|109383.6|11089
1697475600000|2023-10-16 17:00:00|109448.6|109398.6|109365.8|109315.8|109528.8|109478.8|109319.8|109269.8|10236
1697479200000|2023-10-16 18:00:00|109365.7|109315.7|109376.3|109326.3|109477.5|109427.5|109287|109237|8414
1697482800000|2023-10-16 19:00:00|109376.5|109326.5|109268.9|109218.9|109388.6|109338.6|109263.7|109213.7|7659
1697486400000|2023-10-16 20:00:00|109270.7|109220.7|109304.8|109107.3|109304.8|109241.9|109205|109107.3|6162
1697490000000|2023-10-16 21:00:00|109307.2|109107.2|109282.2|109082.2|109334.5|109134.5|109276|109076|1550
1697493600000|2023-10-16 22:00:00|109283.8|109083.8|109345.5|109198.6|109350.4|109234.6|109245.9|109064.9|2874
1697497200000|2023-10-16 23:00:00|109350.1|109195.5|109285.4|109235.4|109352.3|109272.6|109278.5|109195.5|6028
1697500800000|2023-10-17 00:00:00|109285|109235|109291.3|109241.3|109327.2|109277.2|109240.8|109190.8|10026
1697504400000|2023-10-17 01:00:00|109291.1|109241.1|109370.2|109320.2|109406.5|109356.5|109286|109236|9097
1697508000000|2023-10-17 02:00:00|109370.1|109320.1|109447.2|109397.2|109507.9|109457.9|109365.4|109315.4|11868
1697511600000|2023-10-17 03:00:00|109446.4|109396.4|109377.2|109327.2|109458|109408|109314.8|109264.8|9860
1697515200000|2023-10-17 04:00:00|109377.3|109327.3|109426.9|109376.9|109455.6|109405.6|109374.6|109324.6|12385
1697518800000|2023-10-17 05:00:00|109427|109377|109492.4|109442.4|109493.7|109443.7|109381.3|109331.3|9323
1697522400000|2023-10-17 06:00:00|109491.7|109441.7|109435.6|109385.6|109534.3|109484.3|109382|109332|11162
1697526000000|2023-10-17 07:00:00|109435.7|109385.7|109363.5|109313.5|109514.4|109464.4|109256.3|109212|13578
1697529600000|2023-10-17 08:00:00|109364.2|109314.2|109761.3|109711.3|109871.9|109821.9|109364.2|109314.2|13246
1697533200000|2023-10-17 09:00:00|109761.4|109711.4|109607|109582|109883|109833|109572.4|109535.1|12634
1697536800000|2023-10-17 10:00:00|109606.4|109581.4|109646.1|109621.1|109770.9|109720.9|109554.6|109510.1|11720
1697540400000|2023-10-17 11:00:00|109646.2|109621.2|109420.5|109395.5|109646.3|109621.3|109319|109294|13017
1697544000000|2023-10-17 12:00:00|109420|109395|110015|109965|110138.6|110088.6|109398.2|109349.4|16826
1697547600000|2023-10-17 13:00:00|110015.8|109965.8|109909.2|109859.2|110164.3|110114.3|109803.5|109753.5|18846
1697551200000|2023-10-17 14:00:00|109915.8|109865.8|109543.8|109518.8|109926.5|109876.5|109314.9|109271.9|18249
1697554800000|2023-10-17 15:00:00|109543.7|109518.7|109475.7|109425.7|109735.5|109685.5|109447.5|109397.5|16978
1697558400000|2023-10-17 16:00:00|109474.8|109424.8|109614.2|109564.2|109625|109575|109443.8|109393.8|12376
1697562000000|2023-10-17 17:00:00|109614.1|109564.1|109762.4|109712.4|109796.6|109746.6|109588.2|109538.2|10529
1697565600000|2023-10-17 18:00:00|109763.7|109713.7|109686.7|109636.7|109766|109716|109599.2|109549.2|11325
1697569200000|2023-10-17 19:00:00|109687|109637|109563|109513|109687.4|109637.4|109510.7|109460.7|11046
1697572800000|2023-10-17 20:00:00|109562.2|109512.2|109613.2|109447.7|109613.2|109545.5|109538.3|109447.7|5666
1697576400000|2023-10-17 21:00:00|109705.8|109505.8|109702.3|109502.3|109778.9|109578.9|109657.1|109457.1|1728
1697580000000|2023-10-17 22:00:00|109724.4|109524.4|109619.1|109442.1|109726.2|109526.2|109528.9|109430.7|3853
1697583600000|2023-10-17 23:00:00|109613.5|109439.9|109556.9|109506.9|109622.6|109544|109511.7|109439.4|8182
1697587200000|2023-10-18 00:00:00|109556.4|109506.4|109700.7|109650.7|109760.5|109710.5|109511.6|109461.6|11236
1697590800000|2023-10-18 01:00:00|109700.6|109650.6|109633.5|109583.5|109748.6|109698.6|109628.3|109578.3|14465
1697594400000|2023-10-18 02:00:00|109632.4|109582.4|109465.7|109415.7|109632.4|109582.4|109380.2|109330.2|17997
1697598000000|2023-10-18 03:00:00|109465.8|109415.8|109465.9|109415.9|109531.2|109481.2|109423|109373|11243
1697601600000|2023-10-18 04:00:00|109465.3|109415.3|109426.2|109376.2|109516.2|109466.2|109392|109342|12119
1697605200000|2023-10-18 05:00:00|109426.3|109376.3|109479|109429|109500.2|109450.2|109393.1|109343.1|14151
1697608800000|2023-10-18 06:00:00|109479.1|109429.1|109725.3|109700.3|109763.2|109714.8|109431.9|109381.9|13491
1697612400000|2023-10-18 07:00:00|109727.3|109702.3|109676.3|109626.3|110033|109983|109668.8|109618.8|14331
1697616000000|2023-10-18 08:00:00|109677.1|109627.1|109755|109555|109840.5|109790.5|109552.4|109502.7|12631
1697619600000|2023-10-18 09:00:00|109752.9|109552.9|109453.5|109403.5|109765.3|109618.1|109365.2|109315.2|13527
1697623200000|2023-10-18 10:00:00|109451.5|109401.5|109666.9|109641.9|109723.5|109673.5|109429.3|109393.3|12416
1697626800000|2023-10-18 11:00:00|109666.3|109641.3|109743.5|109718.5|109804.3|109779.3|109527.5|109480.7|12089
1697630400000|2023-10-18 12:00:00|109744|109719|110032.6|109982.6|110077.3|110027.3|109710.5|109666.8|15014
1697634000000|2023-10-18 13:00:00|110032.9|109982.9|110154|110104|110209.3|110183.8|109955.3|109905.3|16470
1697637600000|2023-10-18 14:00:00|110154.1|110104.1|110593.3|110543.3|110647.4|110607.7|110106.4|110056.4|17298
1697641200000|2023-10-18 15:00:00|110593.6|110543.6|110654.7|110604.7|110736|110686|110519.4|110469.4|17003
1697644800000|2023-10-18 16:00:00|110655.6|110605.6|110565.7|110515.7|110804.9|110754.9|110493|110368.2|16605
1697648400000|2023-10-18 17:00:00|110565.6|110515.6|110382.3|110332.3|110592.1|110542.1|110277.2|110227.2|17169
1697652000000|2023-10-18 18:00:00|110382.9|110332.9|110581.2|110531.2|110605.3|110555.3|110374.9|110324.9|14690
1697655600000|2023-10-18 19:00:00|110582.2|110532.2|110583.1|110533.1|110704.7|110654.7|110570.4|110520.4|12134
1697659200000|2023-10-18 20:00:00|110581.4|110531.4|110597.9|110397.9|110708|110573.7|110562.4|110365.5|5421
1697662800000|2023-10-18 21:00:00|110601.9|110401.9|110630.8|110430.8|110631|110431|110574.2|110374.2|17
1697666400000|2023-10-18 22:00:00|110632.5|110432.5|110673.7|110482.9|110683.6|110488|110584.7|110384.7|5669
1697670000000|2023-10-18 23:00:00|110672.9|110483.3|110620.8|110570.8|110675.1|110613.5|110588.2|110453.5|8057
1697673600000|2023-10-19 00:00:00|110620.4|110570.4|110705.4|110655.4|110748|110698|110561.6|110511.6|15471
1697677200000|2023-10-19 01:00:00|110705.5|110655.5|110725.6|110675.6|110777.7|110727.7|110665.3|110615.3|12309
1697680800000|2023-10-19 02:00:00|110725.7|110675.7|110753.5|110703.5|110769.6|110719.6|110673.7|110623.7|15678
1697684400000|2023-10-19 03:00:00|110752.5|110702.5|110785.8|110735.8|110816.5|110766.5|110723.5|110673.5|12107
1697688000000|2023-10-19 04:00:00|110787.8|110737.8|110774.9|110724.9|110821.4|110771.4|110744.3|110694.3|13088
1697691600000|2023-10-19 05:00:00|110772.4|110722.4|110848.2|110798.2|110875.9|110825.9|110757.4|110707.4|12833
1697695200000|2023-10-19 06:00:00|110849.7|110799.7|110761.8|110711.8|110934.8|110884.8|110685.9|110635.9|12981
1697698800000|2023-10-19 07:00:00|110761.5|110711.5|111015|110965|111017.2|110967.2|110713.3|110663.3|14387
1697702400000|2023-10-19 08:00:00|111014.9|110964.9|111015.6|110965.6|111146.6|111097|110838.9|110788.9|13277
1697706000000|2023-10-19 09:00:00|111016|110966|110946|110896|111170.9|111122.7|110917.8|110887.2|12437
1697709600000|2023-10-19 10:00:00|110933.5|110908.5|110838.3|110788.3|111064.5|111014.5|110764.5|110719.8|10623
1697713200000|2023-10-19 11:00:00|110837.8|110787.8|110834.8|110809.8|110951.8|110926.8|110778.6|110749.6|11902
1697716800000|2023-10-19 12:00:00|110834.9|110809.9|110405.2|110355.2|110864.8|110839.8|110308.3|110258.3|16411
1697720400000|2023-10-19 13:00:00|110406|110356|110395.3|110345.3|110545.7|110495.7|110247.6|110198.1|16319
1697724000000|2023-10-19 14:00:00|110395.7|110345.7|110402.5|110377.5|110567.6|110532|110319.3|110269.3|16446
1697727600000|2023-10-19 15:00:00|110401.1|110376.1|110377.8|110327.8|110461.5|110411.5|110184|110134|16336
1697731200000|2023-10-19 16:00:00|110376.8|110326.8|109996.9|109946.9|110497.9|110447.9|109710|109528.2|24440
1697734800000|2023-10-19 17:00:00|109995.8|109945.8|110018.4|109968.4|110204.9|110154.9|109810.3|109760.3|21066
1697738400000|2023-10-19 18:00:00|110018.1|109968.1|110130.6|110080.6|110158.4|110108.4|109814.1|109764.1|18654
1697742000000|2023-10-19 19:00:00|110135|110085|110024|109974|110138.5|110088.5|109962|109912|14943
1697745600000|2023-10-19 20:00:00|110029.6|109979.6|110121.3|109922.7|110121.7|110030.7|110005.8|109911.9|7316
1697749200000|2023-10-19 21:00:00|110084.8|109884.8|110042.1|109842.1|110088.1|109888.1|109937.8|109737.8|1597
1697752800000|2023-10-19 22:00:00|110043.3|109843.3|110120.3|109964.1|110130.6|110030.7|110013.3|109843.3|5045
1697756400000|2023-10-19 23:00:00|110119.1|109970.7|110037.2|109987.2|110136|110058|110024.2|109945|9106
1697760000000|2023-10-20 00:00:00|110036.4|109986.4|110207.5|110157.5|110234.7|110184.7|110033.1|109983.1|17532
1697763600000|2023-10-20 01:00:00|110207.6|110157.6|110242.8|110192.8|110331.1|110271.3|110177.2|110127.2|15631
1697767200000|2023-10-20 02:00:00|110242.9|110192.9|110127.9|110077.9|110275.8|110225.8|110099.6|110049.6|13533
1697770800000|2023-10-20 03:00:00|110128|110078|110153.2|110103.2|110203.3|110153.3|110091.7|110041.7|11985
1697774400000|2023-10-20 04:00:00|110152.5|110102.5|110173.7|110123.7|110206.8|110156.8|110144.4|110094.4|10270
1697778000000|2023-10-20 05:00:00|110175.7|110125.7|110218.6|110040|110220.5|110153.2|110102.2|109984.7|15975
1697781600000|2023-10-20 06:00:00|110213.6|110054.6|110317.1|110292.1|110418.5|110368.5|110106.2|110011|14172
1697785200000|2023-10-20 07:00:00|110316.9|110291.9|110587.1|110537.1|110596.1|110546.1|110286.2|110236.2|15752
1697788800000|2023-10-20 08:00:00|110587.4|110537.4|110266.6|110216.6|110683.2|110633.2|110149.5|110099.5|14570
1697792400000|2023-10-20 09:00:00|110268.4|110218.4|110366.6|110316.6|110510.7|110462.3|110218.1|110188.4|12448
1697796000000|2023-10-20 10:00:00|110366.5|110316.5|110451.5|110401.5|110548.5|110498.5|110334.8|110293.4|11317
1697799600000|2023-10-20 11:00:00|110452.3|110402.3|110393.7|110343.7|110474.3|110424.3|110287.8|110245.1|12210
1697803200000|2023-10-20 12:00:00|110393.6|110343.6|110503.6|110453.6|110730.3|110680.3|110293|110243.3|15947
1697806800000|2023-10-20 13:00:00|110504.9|110454.9|110614.1|110564.1|110615.7|110565.7|110253.3|110203.3|17579
1697810400000|2023-10-20 14:00:00|110615|110565|110552.9|110502.9|110785.4|110735.4|110438.8|110388.8|18566
1697814000000|2023-10-20 15:00:00|110552.8|110502.8|110468.8|110418.8|110566.3|110516.3|110365.8|110315.8|16260
1697817600000|2023-10-20 16:00:00|110469.1|110419.1|110506.6|110456.6|110664.4|110614.4|110468.7|110418.7|14235
1697821200000|2023-10-20 17:00:00|110506.5|110456.5|110540.9|110490.9|110617.2|110567.2|110450.5|110400.5|17170
1697824800000|2023-10-20 18:00:00|110541|110491|110576.4|110526.4|110778.4|110728.4|110526.2|110476.2|16948
1697828400000|2023-10-20 19:00:00|110576.6|110526.6|110641.8|110591.8|110684.7|110634.7|110561.6|110511.6|15777
1697832000000|2023-10-20 20:00:00|110645.9|110595.9|110704.9|110504.9|110816.8|110714.3|110549.9|110349.9|6757
1698004800000|2023-10-22 20:00:00|110712.4|110492.4|110712.4|110492.4|110712.4|110492.4|110712.4|110492.4|1
1698008400000|2023-10-22 21:00:00|110702.4|110502.4|110702.4|110502.4|110702.4|110502.4|110702.4|110502.4|1
1698012000000|2023-10-22 22:00:00|110721.6|110521.6|110744.9|110544.9|110771.2|110571.2|110708.5|110508.5|1107
1698015600000|2023-10-22 23:00:00|110742.5|110542.5|110727.9|110600.9|110775.9|110665.8|110619.2|110493.6|9149
1698019200000|2023-10-23 00:00:00|110727.3|110600.4|110768.2|110718.2|110799.4|110749.4|110641.8|110564.5|16170
1698022800000|2023-10-23 01:00:00|110768.6|110718.6|110830.2|110780.2|110858.9|110808.9|110768.5|110718.5|17251
1698026400000|2023-10-23 02:00:00|110833.6|110783.6|110950.3|110900.3|110952.5|110902.5|110828|110778|13722
1698030000000|2023-10-23 03:00:00|110949.3|110899.3|110921.5|110871.5|110950.8|110900.8|110886.1|110836.1|8918
1698033600000|2023-10-23 04:00:00|110922.6|110872.6|110921.9|110871.9|110946.8|110896.8|110887.4|110837.4|6206
1698037200000|2023-10-23 05:00:00|110921.6|110871.6|110888.7|110838.7|110930.5|110880.5|110826.9|110776.9|11740
1698040800000|2023-10-23 06:00:00|110888.1|110838.1|110987|110962|111003.4|110962.3|110782.3|110732.3|12385
1698044400000|2023-10-23 07:00:00|110986.9|110961.9|111077.8|111027.8|111226.2|111176.2|110946.2|110903.8|15727
1698048000000|2023-10-23 08:00:00|111077.5|111027.5|111100.6|111050.6|111158.7|111116.7|110943.5|110898.8|14840
1698051600000|2023-10-23 09:00:00|111100.3|111050.3|111348.2|111298.2|111491.8|111441.8|111043.9|111007.8|13970
1698055200000|2023-10-23 10:00:00|111348.3|111298.3|111293|111243|111382.9|111336.6|111236.7|111186.7|11917
1698058800000|2023-10-23 11:00:00|111292.2|111242.2|111207.9|111182.9|111312.6|111287.6|111092.2|111067.2|12272
1698062400000|2023-10-23 12:00:00|111207.2|111182.2|111315.6|111265.6|111387|111337|111071.9|111021.9|15312
1698066000000|2023-10-23 13:00:00|111315.7|111265.7|111355|111305|111586.6|111541.7|111210.4|111160.4|17112
1698069600000|2023-10-23 14:00:00|111354.8|111304.8|111085|111060|111464.4|111414.4|110935|110885|19566
1698073200000|2023-10-23 15:00:00|111085.1|111060.1|110828.5|110778.5|111127.5|111102.5|110787.8|110737.8|17038
1698076800000|2023-10-23 16:00:00|110830.6|110780.6|110651.4|110601.4|110904.6|110854.6|110651.2|110601.2|14245
1698080400000|2023-10-23 17:00:00|110647.3|110597.3|110705.5|110655.5|110807.9|110757.9|110612.4|110562.4|12817
1698084000000|2023-10-23 18:00:00|110705.1|110655.1|110638.6|110588.6|110730.5|110680.5|110565.7|110515.7|11460
1698087600000|2023-10-23 19:00:00|110639.1|110589.1|110809.2|110759.2|110855.1|110805.1|110630.5|110580.5|11812
1698091200000|2023-10-23 20:00:00|110809.1|110759.1|110877.8|110694.2|110892.4|110842.4|110808.1|110694.2|4985
1698094800000|2023-10-23 21:00:00|110878.2|110698.7|110772.5|110572.5|110942.4|110742.4|110668.9|110468.9|1858
1698098400000|2023-10-23 22:00:00|110772.2|110572.2|110798.4|110626.9|110809.9|110678.8|110726.4|110545.2|4900
1698102000000|2023-10-23 23:00:00|110798.5|110627|110806|110756|110844.5|110794.5|110725.7|110604.4|5394
1698105600000|2023-10-24 00:00:00|110806.5|110756.5|110729.5|110679.5|110851.7|110801.7|110717|110667|10159
1698109200000|2023-10-24 01:00:00|110729.6|110679.6|110873.2|110823.2|110878.3|110828.3|110679.6|110629.6|11721
1698112800000|2023-10-24 02:00:00|110871.9|110821.9|110613.9|110563.9|110879|110829|110552.3|110502.3|12933
1698116400000|2023-10-24 03:00:00|110613.8|110563.8|110603.1|110553.1|110621.2|110571.2|110563.6|110513.6|9210
1698120000000|2023-10-24 04:00:00|110603.2|110553.2|110638.4|110588.4|110645.5|110595.5|110591.5|110541.5|12237
1698123600000|2023-10-24 05:00:00|110638.3|110588.3|110699.2|110649.2|110773.9|110723.9|110601.7|110551.7|10974
1698127200000|2023-10-24 06:00:00|110706.4|110656.4|110254.6|110204.6|110720.6|110670.6|110225.6|110183.7|12265
1698130800000|2023-10-24 07:00:00|110254.1|110204.1|110702.3|110652.3|110932.9|110882.9|110237.4|110187.4|14892
1698134400000|2023-10-24 08:00:00|110703.3|110653.3|110986.2|110936.2|111055.3|111016.7|110697.3|110647.3|13656
1698138000000|2023-10-24 09:00:00|110986.5|110936.5|111035.6|110985.6|111118.2|111068.2|110907.3|110882.3|11698
1698141600000|2023-10-24 10:00:00|111035.7|110985.7|111116.2|111091.2|111157|111132|110958.9|110908.9|10707
1698145200000|2023-10-24 11:00:00|111115.3|111090.3|111088.2|111063.2|111193.3|111168.3|111019|110970.4|11373
1698148800000|2023-10-24 12:00:00|111089.1|111064.1|111463.9|111413.9|111491.4|111441.9|111089.1|111064|13367
1698152400000|2023-10-24 13:00:00|111463.8|111413.8|111633.2|111583.2|111834.5|111784.5|111425.5|111375.5|16913
1698156000000|2023-10-24 14:00:00|111631.7|111581.7|111687|111662|111895.6|111852.7|111561|111511|17500
1698159600000|2023-10-24 15:00:00|111686.8|111661.8|111798.5|111748.5|112009.4|111959.4|111686.5|111661.5|16229
1698163200000|2023-10-24 16:00:00|111794.1|111744.1|111853.7|111803.7|111893|111843|111717.3|111667.3|12855
1698166800000|2023-10-24 17:00:00|111854.2|111804.2|111763.9|111713.9|111860.7|111810.7|111686.5|111636.5|13230
1698170400000|2023-10-24 18:00:00|111763.8|111713.8|111749|111699|111784.8|111734.8|111696.4|111646.4|10686
1698174000000|2023-10-24 19:00:00|111740.6|111690.6|111724.9|111674.9|111750.7|111700.7|111627.3|111577.3|9316
1698177600000|2023-10-24 20:00:00|111725.7|111675.7|111772.3|111602|111772.4|111683.7|111653.4|111602|5799
1698181200000|2023-10-24 21:00:00|111787.8|111587.8|111757.7|111557.7|111814.1|111614.1|111702.7|111502.7|1914
1698184800000|2023-10-24 22:00:00|111756.5|111556.5|111728.7|111582.7|111798.7|111671.6|111682.4|111556.5|3405
1698188400000|2023-10-24 23:00:00|111729.6|111582.8|111645.6|111595.6|111730.5|111639.2|111640|111582.1|5154
1698192000000|2023-10-25 00:00:00|111645.5|111595.5|111589.6|111539.6|111669.6|111619.6|111545.5|111495.5|11957
1698195600000|2023-10-25 01:00:00|111589.2|111539.2|111554.7|111504.7|111610.1|111560.1|111477.1|111427.1|13208
1698199200000|2023-10-25 02:00:00|111554.5|111504.5|111570.9|111520.9|111590.1|111540.1|111526.1|111476.1|9563
1698202800000|2023-10-25 03:00:00|111570.8|111520.8|111585.6|111535.6|111593.1|111543.1|111524.2|111474.2|8091
1698206400000|2023-10-25 04:00:00|111586.4|111536.4|111539.7|111489.7|111600|111550|111536|111486|7542
1698210000000|2023-10-25 05:00:00|111544.5|111494.5|111621|111571|111715.6|111665.6|111537.7|111487.7|9640
1698213600000|2023-10-25 06:00:00|111620.3|111570.3|111808.9|111783.9|111830|111783.9|111565.1|111515.1|11319
1698217200000|2023-10-25 07:00:00|111809.1|111784.1|111951.3|111901.3|112056|112029.2|111808.7|111778.9|13306
1698220800000|2023-10-25 08:00:00|111952.5|111902.5|111874.4|111824.4|111962.9|111912.9|111696.8|111671.8|13214
1698224400000|2023-10-25 09:00:00|111875.2|111825.2|112093.4|112043.4|112193.6|112143.6|111864.4|111825.2|11693
1698228000000|2023-10-25 10:00:00|112094|112044|112022.7|111972.7|112180.7|112130.7|112005.1|111958|9575
1698231600000|2023-10-25 11:00:00|112023|111973|111978.7|111953.7|112075.7|112050.7|111914.3|111880.8|9645
1698235200000|2023-10-25 12:00:00|111979|111954|112052|112002|112105.8|112080.8|111854.6|111829.6|12648
1698238800000|2023-10-25 13:00:00|112051.8|112001.8|111719.3|111669.3|112088|112051.8|111703.3|111653.3|16154
1698242400000|2023-10-25 14:00:00|111715.9|111665.9|111701.3|111651.3|111847.9|111797.9|111580.2|111530.2|18278
1698246000000|2023-10-25 15:00:00|111695.2|111670.2|111772.1|111722.1|111865.5|111815.5|111581.9|111531.9|16905
1698249600000|2023-10-25 16:00:00|111771.8|111721.8|111885.2|111835.2|111902.7|111852.7|111720.3|111670.3|13018
1698253200000|2023-10-25 17:00:00|111885|111835|111933.2|111883.2|112022.3|111972.3|111830.3|111780.3|16825
1698256800000|2023-10-25 18:00:00|111933.5|111883.5|111974.5|111924.5|111985.3|111935.3|111857.2|111807.2|10962
1698260400000|2023-10-25 19:00:00|111970|111920|111927.8|111877.8|111986.3|111936.3|111921.4|111871.4|10103
1698264000000|2023-10-25 20:00:00|111928.9|111878.9|112097.1|111897.1|112123.7|111976.4|111911.6|111846.1|6636
1698267600000|2023-10-25 21:00:00|112093.2|111893.2|112070.8|111870.8|112093.2|111893.2|112014.6|111814.6|2166
1698271200000|2023-10-25 22:00:00|112073.1|111873.1|112085.3|112035.3|112155.1|112049.8|112046.9|111860.7|6313
1698274800000|2023-10-25 23:00:00|112084.9|112034.9|112104.9|112054.9|112145.3|112095.3|112067.4|111998.1|7305
1698278400000|2023-10-26 00:00:00|112105.7|112055.7|112258.2|112208.2|112279.2|112229.2|112067.7|112017.7|10556
1698282000000|2023-10-26 01:00:00|112258.4|112208.4|112257.3|112207.3|112264.7|112214.7|112163.8|112113.8|12625
1698285600000|2023-10-26 02:00:00|112256.5|112206.5|112367|112317|112434.2|112384.2|112231.9|112181.9|9873
1698289200000|2023-10-26 03:00:00|112366.7|112316.7|112370.5|112320.5|112389.8|112339.8|112336.8|112286.8|8835
1698292800000|2023-10-26 04:00:00|112371.2|112321.2|112410.8|112360.8|112443.7|112393.7|112360.7|112310.7|7927
1698296400000|2023-10-26 05:00:00|112412.1|112362.1|112457.3|112407.3|112472.8|112422.8|112343.8|112293.8|11030
1698300000000|2023-10-26 06:00:00|112463.5|112413.5|112491.4|112441.4|112649.4|112599.4|112339.5|112289.5|14048
1698303600000|2023-10-26 07:00:00|112491.3|112441.3|112138.7|112113.7|112530.9|112480.9|112128|112090.2|14543
1698307200000|2023-10-26 08:00:00|112138|112113|112228.9|112178.9|112246.6|112196.6|112028.8|111978.8|12730
1698310800000|2023-10-26 09:00:00|112228.6|112178.6|112093.2|112043.2|112286.1|112236.1|112030.9|111984.3|11109
1698314400000|2023-10-26 10:00:00|112093.7|112043.7|112497.7|112447.7|112555|112505|112058.7|112010.1|11331
1698318000000|2023-10-26 11:00:00|112497.9|112447.9|112488.7|112463.7|112698.2|112669.4|112459.9|112409.9|11197
1698321600000|2023-10-26 12:00:00|112488.1|112463.1|112126.5|112076.5|112865.7|112695.5|112105.4|112055.4|20251
1698325200000|2023-10-26 13:00:00|112127.8|112077.8|112353.3|112303.3|112502.1|112452.1|112127.8|112077.8|19398
1698328800000|2023-10-26 14:00:00|112353.5|112303.5|112276.3|112226.3|112619|112569|112210.3|112160.3|18999
1698332400000|2023-10-26 15:00:00|112276.6|112226.6|112350.6|112300.6|112521|112471|112252.9|112202.9|16766
1698336000000|2023-10-26 16:00:00|112351.4|112301.4|112447|112397|112508|112458|112350.8|112300.8|15014
1698339600000|2023-10-26 17:00:00|112446.5|112396.5|112221.4|112171.4|112450.2|112400.2|112144.3|112094.3|17507
1698343200000|2023-10-26 18:00:00|112220.6|112170.6|112099.2|112049.2|112232.8|112182.8|112066.5|112016.5|14730
1698346800000|2023-10-26 19:00:00|112099.1|112049.1|112097.4|112047.4|112185.6|112135.6|112028.8|111978.8|11248
1698350400000|2023-10-26 20:00:00|112098.6|112048.6|112155.6|111955.6|112157.1|112095.2|112013.1|111917.3|7735
1698354000000|2023-10-26 21:00:00|112183.4|111983.4|112158.3|111958.3|112235.3|112035.3|112155.5|111955.5|2232
1698357600000|2023-10-26 22:00:00|112160.2|111960.2|112065|111908.5|112163.8|111985.1|111998.1|111881.7|11494
1698361200000|2023-10-26 23:00:00|112064.7|111908.2|111907.2|111857.2|112068.1|111992.8|111896.1|111846.1|8441
1698364800000|2023-10-27 00:00:00|111912|111862|112101.6|112051.6|112211.2|112161.2|111888.7|111838.7|12730
1698368400000|2023-10-27 01:00:00|112102.2|112052.2|111991|111941|112188.2|112138.2|111944|111894|14635
1698372000000|2023-10-27 02:00:00|111991.9|111941.9|111904.8|111854.8|111993.1|111943.1|111843.7|111793.7|10642
1698375600000|2023-10-27 03:00:00|111905|111855|111955.4|111905.4|112005.5|111955.5|111890.3|111840.3|8062
1698379200000|2023-10-27 04:00:00|111957.1|111907.1|111901.1|111851.1|111983.1|111933.1|111881.4|111831.4|8870
1698382800000|2023-10-27 05:00:00|111900.8|111850.8|111841.2|111791.2|111919|111869|111792|111742|12354
1698386400000|2023-10-27 06:00:00|111839.5|111789.5|112042.5|111992.5|112091.5|112041.5|111826.9|111776.9|11862
1698390000000|2023-10-27 07:00:00|112041.2|111991.2|111933.1|111883.1|112159.2|112109.2|111874|111824|13743
1698393600000|2023-10-27 08:00:00|111933.8|111883.8|111738.9|111688.9|112055.6|112005.6|111737.6|111687.6|12474
1698397200000|2023-10-27 09:00:00|111739.5|111689.5|111768.8|111743.8|111849.5|111799.5|111720|111670|10823
1698400800000|2023-10-27 10:00:00|111768.1|111743.1|112036.2|112011.2|112036.2|112011.2|111741.4|111691.4|9977
1698404400000|2023-10-27 11:00:00|112037|112012|112297.8|112272.8|112410.9|112365.2|112003.7|111969.6|11793
1698408000000|2023-10-27 12:00:00|112300|112275|112112.8|112062.8|112341.4|112316.4|111946.8|111896.8|15998
1698411600000|2023-10-27 13:00:00|112113.5|112063.5|111935.8|111774.5|112113.5|112080.9|111710.4|111660.4|19140
1698415200000|2023-10-27 14:00:00|111946.4|111774.2|111561.3|111536.3|112029.4|111979.4|111542.7|111501.1|19263
1698418800000|2023-10-27 15:00:00|111561.4|111536.4|111668|111618|111745.3|111695.3|111535.1|111485.1|17709
1698422400000|2023-10-27 16:00:00|111669.3|111619.3|111730.9|111680.9|111762.2|111712.2|111608.5|111558.5|14979
1698426000000|2023-10-27 17:00:00|111735.2|111685.2|111698|111648|111879.3|111829.3|111654.9|111604.9|18219
1698429600000|2023-10-27 18:00:00|111698.4|111648.4|111818.5|111768.5|111873|111823|111676.1|111626.1|16964
1698433200000|2023-10-27 19:00:00|111825.4|111775.4|111801|111751|111875.1|111825.1|111782|111732|15475
1698436800000|2023-10-27 20:00:00|111798.5|111748.5|111912.1|111712.1|111935.6|111810.8|111798.5|111692.2|12731
1698613200000|2023-10-29 21:00:00|112005.1|111785.1|111923.9|111698.9|112005.1|111785.1|111902.7|111677.7|146
1698616800000|2023-10-29 22:00:00|111913.9|111708.9|111834.7|111634.7|111913.9|111708.9|111808.4|111608.4|1232
1698620400000|2023-10-29 23:00:00|111834.3|111634.3|111912.1|111745.2|111979.8|111855.5|111799.6|111619.2|13160
1698624000000|2023-10-30 00:00:00|111913.8|111749|111785|111735|112025|111861.8|111715.8|111515.8|17046
1698627600000|2023-10-30 01:00:00|111785.2|111735.2|111728.9|111678.9|111802.6|111752.6|111682.4|111632.4|10840
1698631200000|2023-10-30 02:00:00|111733.7|111683.7|111701.5|111651.5|111746.5|111696.5|111663.5|111613.5|8081
1698634800000|2023-10-30 03:00:00|111701.3|111651.3|111737|111687|111764.8|111714.8|111692.4|111642.4|5659
1698638400000|2023-10-30 04:00:00|111736.9|111686.9|111739|111689|111766.9|111716.9|111727|111677|3750
1698642000000|2023-10-30 05:00:00|111740.6|111690.6|111740.3|111690.3|111764|111714|111722.6|111672.6|5036
1698645600000|2023-10-30 06:00:00|111743.1|111693.1|111700.3|111650.3|111775.6|111725.6|111673.5|111623.5|10014
1698649200000|2023-10-30 07:00:00|111697.7|111647.7|111890.3|111840.3|111901.2|111876.2|111676.5|111626.5|11586
1698652800000|2023-10-30 08:00:00|111889.7|111839.7|111756.1|111706.1|111944.5|111894.5|111702.3|111662.4|13735
1698656400000|2023-10-30 09:00:00|111756.8|111706.8|111505.4|111455.4|111757.7|111707.7|111462.9|111437.9|12478
1698660000000|2023-10-30 10:00:00|111505.9|111455.9|111446.3|111396.3|111571.8|111546.8|111390.2|111365.2|10609
1698663600000|2023-10-30 11:00:00|111446.2|111396.2|111390.9|111365.9|111517|111476.9|111208|111183|11474
1698667200000|2023-10-30 12:00:00|111392|111367|111189.4|111139.4|111515.7|111465.7|111170.7|111120.7|14245
1698670800000|2023-10-30 13:00:00|111190.7|111140.7|111160.8|111110.8|111307.8|111276.7|111101.3|111051.3|16285
1698674400000|2023-10-30 14:00:00|111160.4|111110.4|111545.2|111495.2|111623.9|111581.6|111036.8|110986.8|18768
1698678000000|2023-10-30 15:00:00|111545.3|111495.3|111487.9|111437.9|111567.8|111517.8|111357|111307|15392
1698681600000|2023-10-30 16:00:00|111488.3|111438.3|111625.8|111600.8|111687.5|111637.5|111414.8|111364.8|14508
1698685200000|2023-10-30 17:00:00|111626|111601|111583|111533|111767.6|111717.6|111552.7|111502.7|11647
1698688800000|2023-10-30 18:00:00|111582.5|111532.5|111458.2|111408.2|111582.5|111532.5|111427|111377|15378
1698692400000|2023-10-30 19:00:00|111458|111408|111429.3|111379.3|111488.1|111438.1|111405.6|111355.6|13802
1698696000000|2023-10-30 20:00:00|111429.6|111379.6|111585.2|111385.2|111585.2|111477.6|111398|111312.3|8371
1698699600000|2023-10-30 21:00:00|111571.3|111371.3|111562|111362|111613.3|111413.3|111539.3|111339.3|1401
1698703200000|2023-10-30 22:00:00|111558.1|111358.1|111523.7|111341.5|111570.9|111370.9|111448|111282.5|3404
1698706800000|2023-10-30 23:00:00|111523.6|111341.6|111451.2|111401.2|111540.1|111443.3|111416.9|111326.6|5217
1698710400000|2023-10-31 00:00:00|111450.8|111400.8|111482.5|111432.5|111573.3|111523.3|111413|111363|12295
1698714000000|2023-10-31 01:00:00|111483.4|111433.4|111541.8|111491.8|111631.5|111581.5|111469.1|111419.1|11592
1698717600000|2023-10-31 02:00:00|111541.9|111491.9|111634.7|111584.7|111644|111594|111528.5|111478.5|10510
1698721200000|2023-10-31 03:00:00|111635.6|111585.6|111780.7|111730.7|111844.4|111794.4|111632|111582|12279
1698724800000|2023-10-31 04:00:00|111781.4|111731.4|111840.5|111790.5|111886.1|111836.1|111744|111694|9794
1698728400000|2023-10-31 05:00:00|111840.4|111790.4|111735.4|111685.4|111847.2|111797.2|111716.7|111666.7|11943
1698732000000|2023-10-31 06:00:00|111734.1|111684.1|111467|111417|111754.7|111704.7|111436.1|111386.1|9621
1698735600000|2023-10-31 07:00:00|111466.5|111416.5|111629.6|111604.6|111654.9|111609.8|111375.5|111325.5|12121
1698739200000|2023-10-31 08:00:00|111630.1|111605.1|111339.5|111289.5|111763|111733.3|111329.1|111279.1|13894
1698742800000|2023-10-31 09:00:00|111339.1|111289.1|111279.9|111079.9|111701.1|111670.2|111237.3|111069.9|14625
1698746400000|2023-10-31 10:00:00|111284.9|111095.4|111158|111108|111443.3|111393.3|111119.4|111077.8|13422
1698750000000|2023-10-31 11:00:00|111158.7|111108.7|111347.6|111322.6|111399.4|111365.6|111123.2|111095.6|12257
1698753600000|2023-10-31 12:00:00|111347.8|111322.8|111660|111635|111749.4|111699.4|111333.9|111283.9|16555
1698757200000|2023-10-31 13:00:00|111659.8|111634.8|111939.9|111889.9|112076.1|112049|111659.4|111634.4|17794
1698760800000|2023-10-31 14:00:00|111939.4|111889.4|111605.6|111580.6|112053.8|112003.8|111558.6|111527.7|19062
1698764400000|2023-10-31 15:00:00|111605.1|111580.1|111756.5|111731.5|111990.5|111940.5|111520.9|111495.9|18723
1698768000000|2023-10-31 16:00:00|111753.7|111728.7|111851.6|111801.6|111960.3|111910.3|111699|111663|16734
1698771600000|2023-10-31 17:00:00|111852.6|111802.6|111768.2|111718.2|111920.3|111870.3|111724.2|111674.2|15612
1698775200000|2023-10-31 18:00:00|111768.7|111718.7|111707.4|111657.4|111829.2|111779.2|111697.8|111647.8|12816
1698778800000|2023-10-31 19:00:00|111710.1|111660.1|111730.4|111680.4|111773.7|111723.7|111663.1|111613.1|13262
1698782400000|2023-10-31 20:00:00|111728.4|111678.4|111880.7|111680.7|111970.1|111861.6|111695.3|111645.3|9780
1698786000000|2023-10-31 21:00:00|111901.7|111701.7|111936.8|111736.8|112049.7|111849.7|111887|111687|1592
1698789600000|2023-10-31 22:00:00|111942.1|111742.1|111802.8|111675|111951.7|111812.3|111760.1|111671.4|18907
1698793200000|2023-10-31 23:00:00|111802.2|111672|111789.1|111739.1|111855.2|111758.9|111748.8|111655.8|9317
1698796800000|2023-11-01 00:00:00|111787.9|111737.9|111903|111853|111943.5|111893.5|111768.5|111718.5|14203
1698800400000|2023-11-01 01:00:00|111907.4|111857.4|111990.1|111940.1|112012.5|111962.5|111864.2|111814.2|13714
1698804000000|2023-11-01 02:00:00|111989.8|111939.8|111958.9|111908.9|112020.4|111970.4|111937.9|111887.9|11277
1698807600000|2023-11-01 03:00:00|111959|111909|111948.3|111898.3|111965.4|111915.4|111891.1|111841.1|10050
1698811200000|2023-11-01 04:00:00|111942.6|111892.6|111969.7|111919.7|111992.1|111942.1|111938.6|111888.6|11954
1698814800000|2023-11-01 05:00:00|111971.7|111921.7|111995.8|111945.8|112043.3|111993.3|111908.3|111858.3|10520
1698818400000|2023-11-01 06:00:00|111995.4|111945.4|111812.6|111762.6|111995.4|111945.4|111784.8|111734.8|12532
1698822000000|2023-11-01 07:00:00|111812.7|111762.7|112015.1|111965.1|112048.2|111998.2|111588.3|111538.3|13462
1698825600000|2023-11-01 08:00:00|112013.9|111963.9|112122.1|112072.1|112172.7|112122.7|111914.7|111864.7|11921
1698829200000|2023-11-01 09:00:00|112128.7|112078.7|112149.3|112099.3|112195.7|112145.7|111976.8|111926.8|12221
1698832800000|2023-11-01 10:00:00|112149.4|112099.4|112159|112109|112203.4|112153.4|112073.2|112034.2|11065
1698836400000|2023-11-01 11:00:00|112159.7|112109.7|112127.8|112102.8|112254.8|112204.8|112086.9|112061.9|10609
1698840000000|2023-11-01 12:00:00|112128.6|112103.6|111974.8|111949.8|112228.7|112147.1|111767.5|111717.5|16517
1698843600000|2023-11-01 13:00:00|111976.1|111951.1|112378.2|112178.2|112393.2|112343.2|111918.6|111868.6|17643
1698847200000|2023-11-01 14:00:00|112332.7|112132.7|111873.9|111848.9|112332.7|112132.7|111590.7|111554.9|19488
1698850800000|2023-11-01 15:00:00|111874.1|111849.1|112297.8|112272.8|112302.6|112277.6|111810.2|111760.2|15270
1698854400000|2023-11-01 16:00:00|112299.1|112274.1|112371|112321|112415.4|112365.4|112207.9|112157.9|13118
1698858000000|2023-11-01 17:00:00|112370.9|112320.9|112366.4|112166.4|112502.3|112452.3|112334|112157.8|13209
1698861600000|2023-11-01 18:00:00|112336.1|112136.1|112204.6|112154.6|112526.7|112451.8|112098.5|111932.5|25207
1698865200000|2023-11-01 19:00:00|112209.7|112159.7|111864.3|111814.3|112228.7|112178.7|111844.4|111794.4|18263
1698868800000|2023-11-01 20:00:00|111864.7|111814.7|111972.9|111772.9|111973.4|111833.2|111813.5|111661|8430
1698872400000|2023-11-01 21:00:00|111887.9|111687.9|112058.7|111858.7|112067.8|111867.8|111887.9|111687.9|1400
1698876000000|2023-11-01 22:00:00|112048.3|111848.3|111702.9|111652.9|112082|111882|111698|111573.5|8202
1698879600000|2023-11-01 23:00:00|111702.6|111652.6|111470.3|111420.3|111875|111675|111462.8|111362.1|12237
1698883200000|2023-11-02 00:00:00|111466.7|111416.7|111278.6|111228.6|111633|111503.4|111276|111226|13827
1698886800000|2023-11-02 01:00:00|111278.8|111228.8|111273.9|111223.9|111314.7|111264.7|111212.2|111162.2|12637
1698890400000|2023-11-02 02:00:00|111273.8|111223.8|111279|111229|111305.8|111255.8|111253.7|111203.7|8889
1698894000000|2023-11-02 03:00:00|111278.9|111228.9|111245.1|111195.1|111304.9|111254.9|111238.2|111188.2|7056
1698897600000|2023-11-02 04:00:00|111242.3|111192.3|111256.5|111206.5|111271.5|111221.5|111209.3|111159.3|7341
1698901200000|2023-11-02 05:00:00|111256.3|111206.3|111298.8|111248.8|111343.9|111293.9|111212.7|111162.7|9748
1698904800000|2023-11-02 06:00:00|111299.8|111249.8|111302.4|111252.4|111413|111363|111278.6|111228.6|11695
1698908400000|2023-11-02 07:00:00|111300.6|111250.6|111189.2|111139.2|111349.5|111299.5|111123.6|111073.6|12119
1698912000000|2023-11-02 08:00:00|111189.1|111139.1|111697.5|111497.5|111735.2|111650.3|111179.1|111129.1|14818
1698915600000|2023-11-02 09:00:00|111703.8|111503.8|111456.8|111406.8|112003.6|111803.6|111173.3|111123.3|15125
1698919200000|2023-11-02 10:00:00|111455.7|111405.7|111573.5|111523.5|111722.2|111672.2|111430.7|111380.7|13440
1698922800000|2023-11-02 11:00:00|111573.4|111523.4|111773.5|111723.5|111813.2|111763.2|111491.7|111445.4|12363
1698926400000|2023-11-02 12:00:00|111773.8|111723.8|111209.4|111184.4|111792.6|111742.6|111203.7|111178.7|17350
1698930000000|2023-11-02 13:00:00|111209.6|111184.6|111522.9|111472.9|111645.3|111595.3|111173|111148|19075
1698933600000|2023-11-02 14:00:00|111526.6|111476.6|111747.5|111697.5|111971.8|111937.1|111523.5|111473.5|17911
1698937200000|2023-11-02 15:00:00|111747.4|111697.4|111786.9|111761.9|111992.3|111942.3|111725.2|111675.2|16586
1698940800000|2023-11-02 16:00:00|111789.4|111764.4|111858.1|111808.1|111916|111866|111731.9|111694.2|13919
1698944400000|2023-11-02 17:00:00|111857.2|111807.2|111570.4|111520.4|111867.9|111817.9|111565.6|111515.6|11524
1698948000000|2023-11-02 18:00:00|111570.5|111520.5|111553.6|111503.6|111623|111573|111523.3|111485.4|10755
1698951600000|2023-11-02 19:00:00|111552.8|111502.8|111544|111494|111662.2|111612.2|111539.8|111489.8|8764
1698955200000|2023-11-02 20:00:00|111545.2|111495.2|111727.2|111527.2|111736.4|111591.5|111540|111438.3|6298
1698958800000|2023-11-02 21:00:00|111726.9|111526.9|111772|111572|111809.5|111609.5|111705|111505|2744
1698962400000|2023-11-02 22:00:00|111765.5|111565.5|111691.5|111561.6|111795.2|111604.8|111637.2|111522.3|3432
1698966000000|2023-11-02 23:00:00|111691|111564.8|111647|111597|111691.8|111613.4|111618.5|111562|5789
1698969600000|2023-11-03 00:00:00|111646.8|111596.8|111694.8|111644.8|111800.1|111691.2|111586.9|111536.9|9059
1698973200000|2023-11-03 01:00:00|111694.7|111644.7|111644.4|111594.4|111714.4|111664.4|111619.3|111569.3|8015
1698976800000|2023-11-03 02:00:00|111644.9|111594.9|111526|111476|111647|111597|111519|111469|8194
1698980400000|2023-11-03 03:00:00|111525.8|111475.8|111516.4|111466.4|111569|111519|111493.5|111443.5|6391
1698984000000|2023-11-03 04:00:00|111516.3|111466.3|111524.8|111474.8|111537.7|111487.7|111476|111426|6372
1698987600000|2023-11-03 05:00:00|111524.9|111474.9|111436.1|111386.1|111530.7|111480.7|111417|111367|6258
1698991200000|2023-11-03 06:00:00|111436.5|111386.5|111401.3|111351.3|111440.1|111390.1|111354.5|111304.5|10241
1698994800000|2023-11-03 07:00:00|111401.6|111351.6|111494.5|111444.5|111497.1|111447.1|111349.6|111300.6|11389
1698998400000|2023-11-03 08:00:00|111494|111444|111818.4|111618.4|111818.4|111757.1|111471.1|111421.1|12761
1699002000000|2023-11-03 09:00:00|111811.8|111611.8|111517.2|111467.2|111831.7|111781.7|111512.5|111462.5|12567
1699005600000|2023-11-03 10:00:00|111517|111467|111703.8|111678.8|111765.2|111740.2|111517|111467|11508
1699009200000|2023-11-03 11:00:00|111706.5|111681.5|111685.6|111635.6|111816.2|111773|111639.8|111614.8|12273
1699012800000|2023-11-03 12:00:00|111683.8|111633.8|110556.1|110531.1|111739.9|111659|110504.3|110454.3|17677
1699016400000|2023-11-03 13:00:00|110556.8|110531.8|110715.8|110546.9|110964.4|110914.4|110546.3|110507.5|22771
1699020000000|2023-11-03 14:00:00|110713|110545|110905|110855|111182.5|111132.5|110570|110370|21971
1699023600000|2023-11-03 15:00:00|110905.4|110855.4|110521.6|110496.6|110957.7|110907.7|110511.1|110467.7|18553
1699027200000|2023-11-03 16:00:00|110521|110496|110420.2|110370.2|110624.4|110574.4|110340.5|110290.5|17277
1699030800000|2023-11-03 17:00:00|110421.8|110371.8|110427.4|110377.4|110513.5|110463.5|110337.3|110287.3|15751
1699034400000|2023-11-03 18:00:00|110428.9|110378.9|110317|110267|110455.6|110405.6|110248.3|110198.3|16498
1699038000000|2023-11-03 19:00:00|110306.9|110256.9|110500.7|110450.7|110524.6|110474.6|110285.1|110235.1|13029
1699041600000|2023-11-03 20:00:00|110501.1|110451.1|110468.1|110268.1|110510.4|110456.9|110351.2|110233.9|9201
1699218000000|2023-11-05 21:00:00|110616.9|110391.9|110609.4|110384.4|110630.5|110405.5|110513.8|110288.8|218
1699221600000|2023-11-05 22:00:00|110609.3|110384.3|110586|110366|110688.5|110468.5|110536.2|110311.2|2057
1699225200000|2023-11-05 23:00:00|110586.1|110366.1|110295.3|110225.3|110804|110584|110264.8|110160|19688
1699228800000|2023-11-06 00:00:00|110295.1|110225.1|110379.3|110329.3|110437.3|110363.6|110289.1|110205.7|12939
1699232400000|2023-11-06 01:00:00|110379|110329|110376.3|110326.3|110424.9|110374.9|110354.8|110304.8|13607
1699236000000|2023-11-06 02:00:00|110376.4|110326.4|110330.6|110280.6|110376.6|110326.6|110312.5|110262.5|8931
1699239600000|2023-11-06 03:00:00|110330.8|110280.8|110330.3|110280.3|110348.5|110298.5|110320.1|110270.1|7763
1699243200000|2023-11-06 04:00:00|110330.5|110280.5|110274.3|110224.3|110337.5|110287.5|110257.8|110207.8|6311
1699246800000|2023-11-06 05:00:00|110275.5|110225.5|110373.4|110323.4|110409.2|110359.2|110275.5|110225.5|9249
1699250400000|2023-11-06 06:00:00|110372.1|110322.1|110426.8|110292|110486.3|110381.2|110304.3|110254.3|12188
1699254000000|2023-11-06 07:00:00|110378.9|110328.9|110460.8|110435.8|110466.1|110441.1|110221|110171|13076
1699257600000|2023-11-06 08:00:00|110460.9|110435.9|110193.2|110143.2|110475.5|110437.6|110111.8|110061.8|15131
1699261200000|2023-11-06 09:00:00|110193.9|110143.9|110260.4|110210.4|110265.2|110227.7|110055.4|110005.4|12018
1699264800000|2023-11-06 10:00:00|110261.2|110211.2|110324|110299|110359.2|110334.2|110152|110126.5|11233
1699268400000|2023-11-06 11:00:00|110323.9|110298.9|110073.3|110048.3|110335.5|110310.5|110034.1|110009.1|10357
1699272000000|2023-11-06 12:00:00|110073.9|110048.9|110152.8|110127.8|110178.2|110153.2|109994.2|109969.2|11898
1699275600000|2023-11-06 13:00:00|110154.8|110129.8|110300.2|110275.2|110326.9|110301.9|110076|110051|13949
1699279200000|2023-11-06 14:00:00|110300.1|110275.1|110373.5|110348.5|110402.6|110364.8|110139.5|110109.9|16389
1699282800000|2023-11-06 15:00:00|110373|110348|110252|110227|110552.3|110527.3|110248.5|110223.5|14616
1699286400000|2023-11-06 16:00:00|110251.8|110226.8|110234.6|110209.6|110344.4|110319.4|110159.1|110134.1|13197
1699290000000|2023-11-06 17:00:00|110234.3|110209.3|110377.2|110352.2|110434.4|110399.2|110234|110196|12611
1699293600000|2023-11-06 18:00:00|110377.3|110352.3|110417.8|110367.8|110478.9|110428.9|110370.5|110329.2|12015
1699297200000|2023-11-06 19:00:00|110417.5|110367.5|110572.4|110547.4|110639.2|110589.2|110395.6|110359.4|13552
1699300800000|2023-11-06 20:00:00|110572.9|110547.9|110655.2|110605.2|110732.1|110682.1|110572.9|110544.9|8879
1699304400000|2023-11-06 21:00:00|110654|110604|110673.2|110473.2|110688.6|110638.6|110612.7|110471|5028
1699308000000|2023-11-06 22:00:00|110657.8|110457.8|110585.6|110385.6|110690.6|110490.6|110483.5|110283.5|467
1699311600000|2023-11-06 23:00:00|110581.7|110381.7|110608.6|110408.6|110719.8|110565|110520.6|110374.4|6924
1699315200000|2023-11-07 00:00:00|110610.4|110410.4|110604|110554|110711.4|110624.7|110526|110360.2|10516
1699318800000|2023-11-07 01:00:00|110604.1|110554.1|110691.6|110641.6|110777.6|110727.6|110603.1|110553.1|9939
1699322400000|2023-11-07 02:00:00|110691.5|110641.5|110686|110636|110738.6|110688.6|110670.2|110620.2|6901
1699326000000|2023-11-07 03:00:00|110685.9|110635.9|110787.6|110737.6|110820.5|110770.5|110671.2|110621.2|8969
1699329600000|2023-11-07 04:00:00|110787.7|110737.7|110842.5|110792.5|110887.4|110837.4|110717.3|110667.3|8513
1699333200000|2023-11-07 05:00:00|110842.6|110792.6|110819.5|110769.5|110904.3|110854.3|110814.4|110764.4|8159
1699336800000|2023-11-07 06:00:00|110824.1|110774.1|111069.9|110869.9|111162.9|111040.8|110822.4|110772.4|9909
1699340400000|2023-11-07 07:00:00|110981.6|110781.6|111209.1|111159.1|111245.2|111195.4|110949.5|110749.5|11121
1699344000000|2023-11-07 08:00:00|111208.7|111158.7|111356.9|111331.9|111458.3|111433.3|111153.8|111103.8|14742
1699347600000|2023-11-07 09:00:00|111357.1|111332.1|111664.2|111614.2|111698.3|111673.3|111353.1|111328.1|12865
1699351200000|2023-11-07 10:00:00|111664.1|111614.1|111546.4|111521.4|111744.4|111694.4|111426.3|111392.3|11867
1699354800000|2023-11-07 11:00:00|111548.6|111523.6|111737.7|111712.7|111870.9|111845.9|111500.3|111475.3|12733
1699358400000|2023-11-07 12:00:00|111736.9|111711.9|111687.8|111662.8|111759.6|111732.6|111599.9|111574.2|11577
1699362000000|2023-11-07 13:00:00|111687.3|111662.3|111709.5|111684.5|111811|111786|111573.9|111548.9|13026
1699365600000|2023-11-07 14:00:00|111708.8|111683.8|111929.4|111904.4|112002.8|111977.8|111694.5|111669.5|15734
1699369200000|2023-11-07 15:00:00|111928.4|111903.4|111967.7|111942.7|112109.5|112075.6|111837.6|111812.6|15217
1699372800000|2023-11-07 16:00:00|111968.4|111943.4|112098.2|112073.2|112110.9|112085.9|111878.3|111853.3|12898
1699376400000|2023-11-07 17:00:00|112099.5|112074.5|112234.4|112184.4|112316.9|112266.9|112091.7|112066.7|11689
1699380000000|2023-11-07 18:00:00|112234.5|112184.5|111837.6|111787.6|112251|112201|111809.8|111773|12169
1699383600000|2023-11-07 19:00:00|111837.7|111787.7|111942.9|111892.9|112025.2|111975.2|111766.8|111735.1|11887
1699387200000|2023-11-07 20:00:00|111943.6|111893.6|111955.3|111905.3|112044.9|111994.9|111903.9|111853.9|9847
1699390800000|2023-11-07 21:00:00|111955.2|111905.2|111991.6|111791.6|112021.2|111925.6|111838.8|111788.8|5581
1699394400000|2023-11-07 22:00:00|111962.8|111762.8|112047.4|111847.4|112067.3|111867.3|111946.1|111746.1|1689
1699398000000|2023-11-07 23:00:00|112047.2|111847.2|111923.1|111873.1|112075.2|111935.9|111902.4|111824.2|6789
1699401600000|2023-11-08 00:00:00|111923.2|111873.2|112025.4|111975.4|112027.8|111977.8|111914.5|111864.5|6766
1699405200000|2023-11-08 01:00:00|112025.3|111975.3|111977.8|111927.8|112078.3|112028.3|111959.6|111909.6|9943
1699408800000|2023-11-08 02:00:00|111976|111926|111908.5|111858.5|112018.9|111968.9|111830|111780|9250
1699412400000|2023-11-08 03:00:00|111908.6|111858.6|111962.8|111912.8|111976.2|111926.2|111888.5|111838.5|7396
1699416000000|2023-11-08 04:00:00|111962.7|111912.7|111955.3|111905.3|111989.4|111939.4|111940.3|111890.3|5586
1699419600000|2023-11-08 05:00:00|111953.2|111903.2|112135.6|112085.6|112138.4|112088.4|111940.1|111890.1|8840
1699423200000|2023-11-08 06:00:00|112134.7|112084.7|112233|112033|112233|112147.6|112105|112031.5|14178
1699426800000|2023-11-08 07:00:00|112233.2|112033.2|112288.6|112263.6|112333.3|112308.3|112110.4|112003.1|12635
1699430400000|2023-11-08 08:00:00|112287.1|112262.1|112157.3|112107.3|112474.4|112449.4|112082.7|112057.7|13291
1699434000000|2023-11-08 09:00:00|112158.1|112108.1|112162.5|112112.5|112388.3|112363.3|112027|112002|12622
1699437600000|2023-11-08 10:00:00|112162.8|112112.8|111987.6|111962.6|112207.7|112164.7|111971.5|111946.5|10501
1699441200000|2023-11-08 11:00:00|111985|111960|111779.9|111754.9|112019.4|111986.6|111728.2|111703.2|11340
1699444800000|2023-11-08 12:00:00|111778.4|111753.4|112014|111989|112114.6|112089.6|111773.9|111748.9|12137
1699448400000|2023-11-08 13:00:00|112015.3|111990.3|111893.7|111868.7|112067.7|112042.7|111818.6|111793.6|14402
1699452000000|2023-11-08 14:00:00|111893.2|111868.2|111924.6|111874.6|111987.5|111962.5|111763.2|111738.2|16538
1699455600000|2023-11-08 15:00:00|111925.2|111875.2|111961.5|111936.5|112142.1|112117.1|111896.8|111871.8|16961
1699459200000|2023-11-08 16:00:00|111961.7|111936.7|111787.4|111762.4|111965.6|111940.6|111734.9|111707.4|15244
1699462800000|2023-11-08 17:00:00|111787.8|111762.8|111891.1|111866.1|112017.9|111967.9|111784.9|111752.8|12186
1699466400000|2023-11-08 18:00:00|111890.8|111865.8|111878.6|111828.6|111995.6|111945.6|111783.6|111758.6|13267
1699470000000|2023-11-08 19:00:00|111878.8|111828.8|112001.4|111951.4|112018.3|111968.3|111836.3|111786.3|9906
1699473600000|2023-11-08 20:00:00|112001.1|111951.1|111800.3|111750.3|112012.5|111962.5|111789.5|111739.5|10761
1699477200000|2023-11-08 21:00:00|111802|111752|111839.1|111639.1|111873.3|111759.4|111756.3|111632.3|5376
1699480800000|2023-11-08 22:00:00|111858.2|111658.2|111869.6|111669.6|111915.1|111715.1|111858.2|111658.2|1966
1699484400000|2023-11-08 23:00:00|111871.4|111671.4|111779|111729|111927|111776.6|111735.8|111671.4|6506
1699488000000|2023-11-09 00:00:00|111776.9|111726.9|111873.4|111823.4|111876.3|111826.3|111759.9|111705.1|12095
1699491600000|2023-11-09 01:00:00|111873.3|111823.3|111681.3|111631.3|111876.5|111826.5|111635.8|111585.8|11166
1699495200000|2023-11-09 02:00:00|111681.4|111631.4|111751.9|111701.9|111760.6|111710.6|111657.7|111607.7|8844
1699498800000|2023-11-09 03:00:00|111750.5|111700.5|111767.5|111717.5|111790.3|111740.3|111715.3|111665.3|8537
1699502400000|2023-11-09 04:00:00|111768.2|111718.2|111818.4|111768.4|111822.9|111772.9|111732.5|111682.5|6644
1699506000000|2023-11-09 05:00:00|111818.8|111768.8|111908.4|111858.4|111921.2|111871.2|111776.9|111726.9|8903
1699509600000|2023-11-09 06:00:00|111908.5|111858.5|111750|111700|111927.5|111877.5|111724.6|111674.6|11399
1699513200000|2023-11-09 07:00:00|111748.8|111698.8|111741.3|111716.3|111790|111745.6|111629.7|111595.5|10919
1699516800000|2023-11-09 08:00:00|111739.8|111714.8|111774.1|111749.1|112067.7|112042.7|111684.2|111659.2|12718
1699520400000|2023-11-09 09:00:00|111773.6|111748.6|111782.2|111757.2|111919.8|111894.8|111723.4|111698.4|12229
1699524000000|2023-11-09 10:00:00|111780.9|111755.9|111696.8|111671.8|111822.5|111797.5|111652|111627|10330
1699527600000|2023-11-09 11:00:00|111696.7|111671.7|111697.4|111672.4|111850.6|111825.6|111657.3|111632.3|10269
1699531200000|2023-11-09 12:00:00|111702|111677|111663.3|111638.3|111796.7|111771.7|111627.2|111602.2|11465
1699534800000|2023-11-09 13:00:00|111663.8|111638.8|111391.2|111366.2|111691.1|111666.1|111343.7|111318.7|13916
1699538400000|2023-11-09 14:00:00|111390.4|111365.4|111117.8|111092.8|111475.3|111450.3|111052.4|111027.4|15459
1699542000000|2023-11-09 15:00:00|111117.6|111092.6|111103.2|111078.2|111325.7|111275.7|111080.9|111055.9|17152
1699545600000|2023-11-09 16:00:00|111103.3|111078.3|111433|111383|111492.6|111459.6|111097.3|111072.3|12612
1699549200000|2023-11-09 17:00:00|111434|111384|111497.5|111472.5|111583.5|111546.1|111412.3|111362.3|11100
1699552800000|2023-11-09 18:00:00|111497|111472|111762.8|111712.8|111917|111867|111488.5|111456.7|19159
1699556400000|2023-11-09 19:00:00|111762.7|111712.7|112129.3|112079.3|112283.1|112233.1|111762.7|111712.7|19289
1699560000000|2023-11-09 20:00:00|112128.5|112078.5|112229|112179|112242.3|112195.6|112046.4|111996.4|13280
1699563600000|2023-11-09 21:00:00|112224.5|112174.5|112296.2|112110.2|112331.2|112281.2|112196.6|112106.6|5632
1699567200000|2023-11-09 22:00:00|112283.4|112083.4|112228.3|112028.3|112340.4|112140.4|112206.5|112006.5|1984
1699570800000|2023-11-09 23:00:00|112226.3|112026.3|112242.6|112192.6|112369.8|112264.6|112183.3|112021.1|8166
1699574400000|2023-11-10 00:00:00|112243.5|112193.5|112194.8|112144.8|112323.1|112246.7|112167.7|112117.7|12731
1699578000000|2023-11-10 01:00:00|112195.1|112145.1|112193.6|112143.6|112225.8|112175.8|112144|112094|12026
1699581600000|2023-11-10 02:00:00|112193.7|112143.7|112183.8|112133.8|112218.3|112168.3|112161.5|112111.5|10818
1699585200000|2023-11-10 03:00:00|112184.2|112134.2|112219.2|112169.2|112233.6|112183.6|112160.5|112110.5|8666
1699588800000|2023-11-10 04:00:00|112219.3|112169.3|112130.4|112080.4|112235.6|112185.6|112128.6|112078.6|9126
1699592400000|2023-11-10 05:00:00|112132|112082|112169.8|112119.8|112241.8|112191.8|112129|112079|10581
1699596000000|2023-11-10 06:00:00|112169.7|112119.7|112313.3|112113.3|112313.3|112178|112113.3|112036.4|11535
1699599600000|2023-11-10 07:00:00|112310.5|112110.5|111302.3|111252.3|112362.2|112162.2|111202.8|111170.6|12881
1699603200000|2023-11-10 08:00:00|111300.7|111250.7|111530.3|111480.3|111534.6|111484.6|111211.2|111163.7|14203
1699606800000|2023-11-10 09:00:00|111528.2|111478.2|111414.8|111389.8|111566.7|111534.8|111329.1|111304.1|12321
1699610400000|2023-11-10 10:00:00|111414.4|111389.4|111210.7|111185.7|111570.7|111533.7|111188.4|111163.4|10770
1699614000000|2023-11-10 11:00:00|111210.1|111185.1|111284.8|111259.8|111559|111514.9|111201.2|111176.2|10722
1699617600000|2023-11-10 12:00:00|111285.9|111260.9|111206.9|111181.9|111467.2|111424.8|111179.4|111154.4|11821
1699621200000|2023-11-10 13:00:00|111207.8|111182.8|111160.6|111135.6|111422.1|111372.1|111122.7|111097.7|14178
1699624800000|2023-11-10 14:00:00|111156.3|111131.3|111558.7|111392.5|111582.5|111557.5|111135.9|111110.9|15753
1699628400000|2023-11-10 15:00:00|111554|111409.6|111551.1|111526.1|111731.6|111706.6|111444.4|111394.4|16933
1699632000000|2023-11-10 16:00:00|111551.6|111526.6|111525.5|111500.5|111602.4|111552.4|111418.2|111393.2|16347
1699635600000|2023-11-10 17:00:00|111525.9|111500.9|111343.3|111293.3|111597.8|111547.8|111281.6|111231.6|14214
1699639200000|2023-11-10 18:00:00|111343.1|111293.1|111331.1|111281.1|111438.4|111388.4|111285.7|111235.7|11991
1699642800000|2023-11-10 19:00:00|111334.4|111284.4|111329.4|111279.4|111350.4|111302.9|111253.8|111203.8|11868
1699646400000|2023-11-10 20:00:00|111328.3|111278.3|111116.6|111066.6|111350|111300|111108.7|111058.7|10192
1699650000000|2023-11-10 21:00:00|111115.3|111065.3|111275|111075|111402.5|111202.5|111058.5|111007.1|4673
1699822800000|2023-11-12 21:00:00|111286.1|111061.1|111279.6|111054.6|111286.1|111061.1|111259.9|111034.9|20
1699826400000|2023-11-12 22:00:00|111386.1|111161.1|111298.5|111098.5|111448.7|111248.7|111298.5|111098.5|45
1699830000000|2023-11-12 23:00:00|111298.4|111098.4|111181.6|110981.6|111303.5|111139.9|111140.1|110944.6|4355
1699833600000|2023-11-13 00:00:00|111182.4|110982.4|111234.5|111184.5|111240.3|111189.3|111121|110958.6|13322
1699837200000|2023-11-13 01:00:00|111234.2|111184.2|111217.9|111167.9|111280.3|111230.3|111162.6|111112.6|9092
1699840800000|2023-11-13 02:00:00|111217.8|111167.8|111250.9|111200.9|111259.1|111209.1|111147.7|111097.7|8385
1699844400000|2023-11-13 03:00:00|111251.5|111201.5|111240|111190|111313.5|111263.5|111229|111179|18588
1699848000000|2023-11-13 04:00:00|111240|111190|111296|111246|111299|111249|111210|111160|26132
1699851600000|2023-11-13 05:00:00|111297.1|111247.1|111254|111204|111301|111251|111227.6|111177.6|12651
1699855200000|2023-11-13 06:00:00|111254|111204|111224.1|111174.1|111280|111230|111195.1|111145.1|20273
1699858800000|2023-11-13 07:00:00|111225|111175|111090|111065|111250|111200|111048|111016|13105
1699862400000|2023-11-13 08:00:00|111089|111064|111305.2|111280.2|111352.4|111327.4|111048|111023|16771
1699866000000|2023-11-13 09:00:00|111305|111280|111278.7|111253.7|111339|111314|111073.7|111048.7|14597
1699869600000|2023-11-13 10:00:00|111279|111254|111139.1|111114.1|111356.4|111331.4|111122.4|111097.4|9400
1699873200000|2023-11-13 11:00:00|111139.2|111114.2|111188.7|111163.7|111333.1|111308.1|111127|111102|9574
1699876800000|2023-11-13 12:00:00|111187.3|111162.3|111311|111286|111427|111402|111174.5|111149.5|13784
1699880400000|2023-11-13 13:00:00|111310.9|111285.9|111376.5|111351.5|111484|111459|111264|111234|17394
1699884000000|2023-11-13 14:00:00|111376|111351|111272|111247|111439|111414|111220|111195|22676
1699887600000|2023-11-13 15:00:00|111272|111247|111127|111102|111287|111262|111019|110985|25999
1699891200000|2023-11-13 16:00:00|111126|111101|110775|110750|111134|111109|110670|110645|18173
1699894800000|2023-11-13 17:00:00|110774.1|110749.1|110776.7|110726.7|110806.3|110770.9|110614|110568|11565
1699898400000|2023-11-13 18:00:00|110776.8|110726.8|110720.9|110670.9|110829.9|110792.7|110679.7|110629.7|9202
1699902000000|2023-11-13 19:00:00|110727.9|110677.9|110798|110748|110804.2|110754.2|110715.5|110665.5|8262
1699905600000|2023-11-13 20:00:00|110798.4|110748.4|110832|110782|110837.4|110787.4|110717.7|110684.7|7730
1699909200000|2023-11-13 21:00:00|110831|110781|110929.5|110784.9|110948.6|110859.7|110821.7|110771.7|4347
1699912800000|2023-11-13 22:00:00|110952.3|110765.2|110942.2|110742.2|110988.4|110788.4|110887.7|110687.7|1868
1699916400000|2023-11-13 23:00:00|110969.7|110769.7|110851|110665|110982.6|110848|110720|110604|21700
1699920000000|2023-11-14 00:00:00|110851|110667|110878|110828|110923|110873|110770|110664|38243
1699923600000|2023-11-14 01:00:00|110879|110829|110857.6|110807.6|110926|110876|110829|110779|15901
1699927200000|2023-11-14 02:00:00|110858|110808|110919.4|110869.4|110990|110940|110847|110797|10374
1699930800000|2023-11-14 03:00:00|110920|110870|110996|110946|111009|110959|110873|110823|13593
1699934400000|2023-11-14 04:00:00|110996|110946|110975.1|110925.1|111024|110974|110934.4|110884.4|6786
1699938000000|2023-11-14 05:00:00|110975.2|110925.2|111061.8|111011.8|111085|111035|110965.4|110915.4|9448
1699941600000|2023-11-14 06:00:00|111067|111017|111010|110852|111158|111082|110893|110842|22984
1699945200000|2023-11-14 07:00:00|110998|110850|110870|110820|111026|110915|110747|110722|20611
1699948800000|2023-11-14 08:00:00|110870|110820|111126|111076|111143|111099|110822|110772|19130
1699952400000|2023-11-14 09:00:00|111125.8|111075.8|111065.8|111015.8|111184.8|111159.8|111000.5|110975.5|11735
1699956000000|2023-11-14 10:00:00|111064.1|111014.1|111114|111088|111149|111124|111005.3|110974.7|13012
1699959600000|2023-11-14 11:00:00|111113.4|111088.4|111452|111428|111632|111607|111095.8|111070.8|12655
1699963200000|2023-11-14 12:00:00|111452.4|111427.4|111400|111375|111485.2|111460.2|111298|111273|13122
1699966800000|2023-11-14 13:00:00|111400|111376|110340|110315|111659.2|111529|110157|110107|25663
1699970400000|2023-11-14 14:00:00|110341.7|110316.7|109594|109569|110363|110338|109556|109532|29484
1699974000000|2023-11-14 15:00:00|109594|109569|109304|109279|109666|109641|109292|109263|27354
1699977600000|2023-11-14 16:00:00|109304|109279|108974|108949|109316|109290|108942|108917|27307
1699981200000|2023-11-14 17:00:00|108974|108949|108923|108873|109086|109050|108916|108866|20820
1699984800000|2023-11-14 18:00:00|108923.6|108873.6|108894|108844|108951|108911|108852|108802|16214
1699988400000|2023-11-14 19:00:00|108894.2|108844.2|108794|108769|108920.9|108881.2|108764|108724|13673
1699992000000|2023-11-14 20:00:00|108795.1|108770.1|108780.1|108730.1|108819.1|108770.1|108686.1|108636.1|9475
1699995600000|2023-11-14 21:00:00|108784.3|108734.3|108922|108722|108924|108816.1|108782.4|108691|9757
1699999200000|2023-11-14 22:00:00|108893.1|108693.1|108917.5|108717.5|109003.6|108803.6|108849.2|108649.2|1399
1700002800000|2023-11-14 23:00:00|108914.8|108714.8|108785|108735|108914.8|108741|108714|108552.6|29873
1700006400000|2023-11-15 00:00:00|108791|108741|108881|108831|109044|108935|108784|108699|78228
1700010000000|2023-11-15 01:00:00|108881.2|108831.2|108908|108858|108957|108907|108786.8|108736.8|18274
1700013600000|2023-11-15 02:00:00|108907.6|108857.6|108779.2|108729.2|108914.1|108864.1|108762.4|108712.4|11195
1700017200000|2023-11-15 03:00:00|108778.7|108728.7|108661.7|108611.7|108799.2|108749.2|108631.6|108581.6|10699
1700020800000|2023-11-15 04:00:00|108661.9|108611.9|108695|108645|108697.5|108647.5|108631.7|108581.7|6066
1700024400000|2023-11-15 05:00:00|108694.1|108644.1|108732.4|108682.4|108738.5|108688.5|108665.3|108615.3|9083
1700028000000|2023-11-15 06:00:00|108732.3|108682.3|108649.1|108599.1|108740|108690|108618.9|108568.9|9014
1700031600000|2023-11-15 07:00:00|108649.2|108599.2|108571|108546|108763.1|108714|108426|108392|15391
1700035200000|2023-11-15 08:00:00|108570|108545|108464|108439|108572|108547|108403|108378|21033
1700038800000|2023-11-15 09:00:00|108462.5|108437.5|108546|108496|108782|108757|108462.5|108434.1|19210
1700042400000|2023-11-15 10:00:00|108546|108496|108390.3|108365.3|108595|108556|108378.4|108353.4|12302
1700046000000|2023-11-15 11:00:00|108390.4|108365.4|108109.3|108084.3|108424.1|108399.1|108076.8|108051.8|12195
1700049600000|2023-11-15 12:00:00|108109.7|108084.7|108183|108158|108401.8|108376.8|108104.4|108079.4|14093
1700053200000|2023-11-15 13:00:00|108183|108158|108304|108279|108613|108588|107895|107807.8|20311
1700056800000|2023-11-15 14:00:00|108304|108280|108510|108460|108609|108584|108224|108199|30149
1700060400000|2023-11-15 15:00:00|108510|108460|107860|107835|108513|108486|107812|107787|26670
1700064000000|2023-11-15 16:00:00|107860|107835|107926|107901|108070|108045|107765|107740|25437
1700067600000|2023-11-15 17:00:00|107926|107901|107827.4|107802.4|108000.3|107950.3|107825.6|107800.6|12749
1700071200000|2023-11-15 18:00:00|107826.1|107801.1|108049|108024|108071|108046|107762|107712|21095
1700074800000|2023-11-15 19:00:00|108049|108024|108026.9|107976.9|108129|108103|108017|107970|16485
1700078400000|2023-11-15 20:00:00|108027|107977|108161.2|108111.2|108172.7|108122.7|108013|107963|13595
1700082000000|2023-11-15 21:00:00|108152|108102|108304|108104|108306|108199|108152|108032|9936
1700085600000|2023-11-15 22:00:00|108298.5|108098.5|108068.8|107868.8|108313.9|108113.9|108056.9|107856.9|274
1700089200000|2023-11-15 23:00:00|108068|107868|108072|108022|108210|108107|108023|107823|13417
1700092800000|2023-11-16 00:00:00|108071|108021|108233.4|108183.4|108307.7|108257.7|108069|108019|24209
1700096400000|2023-11-16 01:00:00|108234|108184|108506|108456|108538|108488|108197|108147|18334
1700100000000|2023-11-16 02:00:00|108506|108456|108664|108614|108720|108666|108505|108455|26469
1700103600000|2023-11-16 03:00:00|108664|108614|108663|108613|108680|108630|108626|108576|18858
1700107200000|2023-11-16 04:00:00|108663|108613|108551.1|108501.1|108674|108624|108547.3|108497.3|10832
1700110800000|2023-11-16 05:00:00|108554.2|108504.2|108483.5|108433.5|108568|108518|108465|108415|9868
1700114400000|2023-11-16 06:00:00|108483.1|108433.1|108300|108250|108518.4|108468.4|108242|108192|20154
1700118000000|2023-11-16 07:00:00|108297|108247|108378|108353|108627|108602|108272|108222|15457
1700121600000|2023-11-16 08:00:00|108381|108356|108086|108061|108382|108358|108085|108045|22536
1700125200000|2023-11-16 09:00:00|108085|108060|108136|108111|108308|108258|107908|107883|20370
1700128800000|2023-11-16 10:00:00|108138|108113|108262|108237|108304|108275|108044|108019|16645
1700132400000|2023-11-16 11:00:00|108261.9|108236.9|108293|108268|108367.8|108342.8|108199|108174|11189
1700136000000|2023-11-16 12:00:00|108292.1|108267.1|108608|108582|108837|108812|108291.2|108266.2|17221
1700139600000|2023-11-16 13:00:00|108608|108584|108107|108082|108636|108611|108088|108049|26141
1700143200000|2023-11-16 14:00:00|108107|108082|108565|108515|108813|108788|108101|108076|26909
1700146800000|2023-11-16 15:00:00|108565|108515|108790|108765|108898|108873|108358|108334|27849
1700150400000|2023-11-16 16:00:00|108790|108765|109360|109335|109403|109378|108697|108672|26803
1700154000000|2023-11-16 17:00:00|109359.5|109334.5|109250|109200|109392.8|109350|109135.5|109085.5|16884
1700157600000|2023-11-16 18:00:00|109250|109200|109295.2|109270.2|109355|109327.8|109214|109164|12742
1700161200000|2023-11-16 19:00:00|109295.3|109270.3|109357.7|109332.7|109434.2|109391.8|109294.3|109264|9323
1700164800000|2023-11-16 20:00:00|109357.3|109332.3|109491.4|109441.4|109506|109456|109345.3|109295.3|7794
1700168400000|2023-11-16 21:00:00|109491.2|109441.2|109452|109252|109499|109441.2|109373|109247|7714
1700172000000|2023-11-16 22:00:00|109458.8|109258.8|109424.6|109224.6|109493.4|109293.4|109374.2|109174.2|1136
1700175600000|2023-11-16 23:00:00|109402.6|109202.6|109408.4|109358.4|109531.6|109369.1|109360|109195.5|10144
1700179200000|2023-11-17 00:00:00|109411|109361|109316|109266|109463|109404|109209|109159|64407
1700182800000|2023-11-17 01:00:00|109316|109266|109331.5|109281.5|109345.2|109295.2|109218|109168|24546
1700186400000|2023-11-17 02:00:00|109331.4|109281.4|109306.4|109256.4|109394.3|109344.3|109288|109238|10509
1700190000000|2023-11-17 03:00:00|109305.5|109255.5|109329.3|109279.3|109338.5|109288.5|109289.8|109239.8|9015
1700193600000|2023-11-17 04:00:00|109329.2|109279.2|109452.6|109402.6|109454.7|109404.7|109319|109269|7372
1700197200000|2023-11-17 05:00:00|109452.4|109402.4|109401|109351|109522|109472|109384|109334|19728
1700200800000|2023-11-17 06:00:00|109402|109352|109364.1|109314.1|109440|109390|109333.9|109283.9|11591
1700204400000|2023-11-17 07:00:00|109367.4|109317.4|109443.8|109418.8|109568.5|109528.7|109367.4|109317.4|12264
1700208000000|2023-11-17 08:00:00|109442.5|109417.5|109164|109114|109524.6|109499.6|109107|109082|19874
1700211600000|2023-11-17 09:00:00|109164.1|109114.1|109210.2|109160.2|109239|109214|109039.1|109014.1|14256
1700215200000|2023-11-17 10:00:00|109211|109161|108692|108667|109220|109183|108685.6|108660.6|15869
1700218800000|2023-11-17 11:00:00|108692|108667|108821.2|108796.2|108963.4|108938.4|108683|108658|13806
1700222400000|2023-11-17 12:00:00|108822.5|108797.5|108704|108679|108940|108915|108652|108627|17421
1700226000000|2023-11-17 13:00:00|108705|108680|108778|108753|108874|108849|108552|108527|21833
1700229600000|2023-11-17 14:00:00|108778|108753|108845|108820|108960|108935|108653|108628|26731
1700233200000|2023-11-17 15:00:00|108844|108819|108504|108479|108866|108819|108495|108470|25867
1700236800000|2023-11-17 16:00:00|108504|108479|108497|108447|108644|108598|108330|108280|26358
1700240400000|2023-11-17 17:00:00|108496|108446|108260|108210|108496|108446|108238|108195|24292
1700244000000|2023-11-17 18:00:00|108262|108212|108070.7|108045.7|108266|108216|108034.8|107984.8|12067
1700247600000|2023-11-17 19:00:00|108077|108052|108189|108139|108282|108232|108065|108040|16690
1700251200000|2023-11-17 20:00:00|108203.8|108153.8|108124.1|108074.1|108257|108207|108096.5|108046.5|9663
1700254800000|2023-11-17 21:00:00|108125.1|108075.1|108176.4|107976.4|108232.4|108125.8|108073.5|107946.2|5632
1700427600000|2023-11-19 21:00:00|108214.7|108009.7|108234.4|108029.4|108283.5|108078.5|108167.3|107962.3|99
1700431200000|2023-11-19 22:00:00|108188.2|107983.2|108242.6|108042.6|108392.6|108192.6|108145.8|107945.8|2392
1700434800000|2023-11-19 23:00:00|108226.6|108026.6|108281.9|108152.3|108335.5|108153.1|108196.6|107996.6|14855
1700438400000|2023-11-20 00:00:00|108284.4|108150.5|108189|108139|108349.1|108238.5|108118.7|108032.9|30801
1700442000000|2023-11-20 01:00:00|108187.9|108137.9|108050.2|108000.2|108189|108139|108020.1|107970.1|20646
1700445600000|2023-11-20 02:00:00|108050.3|108000.3|107840.1|107790.1|108105|108055|107823.7|107773.7|19920
1700449200000|2023-11-20 03:00:00|107840.3|107790.3|107828.9|107778.9|107907.2|107857.2|107800.2|107750.2|12348
1700452800000|2023-11-20 04:00:00|107828.5|107778.5|107765.9|107715.9|107832.2|107782.2|107529.6|107479.6|14361
1700456400000|2023-11-20 05:00:00|107764.7|107714.7|107819.5|107769.5|107822.6|107772.6|107679.3|107629.3|17620
1700460000000|2023-11-20 06:00:00|107820.2|107770.2|107888.8|107838.8|107897.5|107847.5|107758|107708|19822
1700463600000|2023-11-20 07:00:00|107890.4|107840.4|107932|107907|107994.2|107944.2|107812.9|107775.5|16476
1700467200000|2023-11-20 08:00:00|107931.1|107906.1|107789.1|107764.1|107931.1|107906.1|107596.2|107571.2|19432
1700470800000|2023-11-20 09:00:00|107789.6|107764.6|107390|107365|107790.4|107765.4|107374.9|107349.9|19145
1700474400000|2023-11-20 10:00:00|107389.6|107364.6|107447.9|107422.9|107573.5|107548.5|107389.3|107364.3|14218
1700478000000|2023-11-20 11:00:00|107448.1|107423.1|107391.5|107366.5|107552.2|107512.3|107358.8|107333.8|14959
1700481600000|2023-11-20 12:00:00|107392.3|107367.3|107297.7|107272.7|107498.9|107473.9|107295.4|107270.4|13944
1700485200000|2023-11-20 13:00:00|107296.9|107271.9|107204.1|107179.1|107326.4|107301.4|107161.8|107136.8|19111
1700488800000|2023-11-20 14:00:00|107203.8|107178.8|107320.4|107270.4|107581|107531|107114.4|107089.4|25287
1700492400000|2023-11-20 15:00:00|107318.9|107268.9|107093.5|107068.5|107498|107453.6|107052.1|107025.2|23391
1700496000000|2023-11-20 16:00:00|107093.4|107068.4|106994.8|106969.8|107156|107131|106933.8|106908.8|18486
1700499600000|2023-11-20 17:00:00|106995.5|106970.5|107113.2|107063.2|107152.1|107106.3|106922|106872|17593
1700503200000|2023-11-20 18:00:00|107113.3|107063.3|106973.5|106948.5|107117.1|107067.1|106889.9|106839.9|17921
1700506800000|2023-11-20 19:00:00|106973.3|106948.3|106967.8|106917.8|107091.9|107043.5|106957.7|106917.8|14537
1700510400000|2023-11-20 20:00:00|106968.2|106918.2|106997.8|106947.8|107009.8|106959.8|106946.9|106909|9997
1700514000000|2023-11-20 21:00:00|106997.9|106947.9|107094.7|106957.3|107151.4|107043.7|106980.4|106930.4|6801
1700517600000|2023-11-20 22:00:00|107094|106956.7|107207.6|107007.6|107315|107115|107094|106940.6|1814
1700521200000|2023-11-20 23:00:00|107207|107007|107009.4|106959.4|107225.7|107025.7|106971.9|106913.4|30845
1700524800000|2023-11-21 00:00:00|107008.6|106958.6|106963|106913|107123.6|107009.6|106863|106813|43829
1700528400000|2023-11-21 01:00:00|106962.3|106912.3|106845.3|106795.3|106974|106924|106792|106742|27985
1700532000000|2023-11-21 02:00:00|106845.4|106795.4|106740|106690|106866.9|106816.9|106712.3|106662.3|18278
1700535600000|2023-11-21 03:00:00|106739.9|106689.9|106617.4|106567.4|106753.9|106703.9|106604.9|106554.9|8543
1700539200000|2023-11-21 04:00:00|106617.5|106567.5|106677.2|106627.2|106688.2|106638.2|106614.9|106564.9|9457
1700542800000|2023-11-21 05:00:00|106676.7|106626.7|106847.7|106797.7|106869.5|106819.5|106618.7|106568.7|12503
1700546400000|2023-11-21 06:00:00|106849|106799|106870.3|106820.3|106974.2|106924.2|106821.2|106771.2|19560
1700550000000|2023-11-21 07:00:00|106870|106820|106637.9|106612.9|106896.7|106846.7|106552.9|106489.9|20147
1700553600000|2023-11-21 08:00:00|106630|106605|106624.8|106599.8|106662.8|106637.8|106404.3|106366.3|20704
1700557200000|2023-11-21 09:00:00|106625.6|106600.6|106694.5|106669.5|106733.9|106708.9|106526.6|106501.6|19905
1700560800000|2023-11-21 10:00:00|106694|106669|106575.9|106550.9|106720.4|106695.4|106484.8|106459.8|14692
1700564400000|2023-11-21 11:00:00|106577|106552|106765|106740|106767.6|106742.6|106559.9|106534.9|14190
1700568000000|2023-11-21 12:00:00|106764.2|106739.2|106594.4|106569.4|106765.6|106740.6|106586.8|106561.8|17790
1700571600000|2023-11-21 13:00:00|106594.6|106569.6|106680|106655|106764.5|106739.5|106334.2|106309.2|22393
1700575200000|2023-11-21 14:00:00|106679.8|106654.8|106483.9|106433.9|106679.8|106654.8|106345.6|106320.6|24726
1700578800000|2023-11-21 15:00:00|106482.3|106432.3|106532.9|106507.9|106711.6|106661.6|106390.4|106346.9|27199
1700582400000|2023-11-21 16:00:00|106531.9|106506.9|106508.4|106483.4|106618.3|106589.6|106420.6|106395.6|23996
1700586000000|2023-11-21 17:00:00|106508.7|106483.7|106597.7|106547.7|106634.9|106595.8|106447.5|106407.6|19824
1700589600000|2023-11-21 18:00:00|106597.6|106547.6|106846.5|106646.5|106847|106776.1|106573.6|106523.6|30216
1700593200000|2023-11-21 19:00:00|106834|106634|106721.3|106671.3|106837|106787|106699.7|106618.7|36845
1700596800000|2023-11-21 20:00:00|106721.4|106671.4|106856.1|106806.1|106862.5|106812.5|106687.2|106637.2|12123
1700600400000|2023-11-21 21:00:00|106856|106806|106870.4|106732.1|106872.8|106810.6|106809.1|106731.4|5654
1700604000000|2023-11-21 22:00:00|106871.2|106733.3|106836.5|106636.5|106885|106733.3|106802.6|106602.6|3037
1700607600000|2023-11-21 23:00:00|106836.8|106636.8|106720.2|106670.2|106855.2|106748.9|106707.8|106539.8|85043
1700611200000|2023-11-22 00:00:00|106719.7|106669.7|106684.1|106634.1|106828.5|106755.3|106681.6|106556.7|89421
1700614800000|2023-11-22 01:00:00|106684|106634|106776.8|106726.8|106790.3|106740.3|106625|106575|11961
1700618400000|2023-11-22 02:00:00|106777.3|106727.3|106721.9|106671.9|106795.8|106745.8|106684.3|106634.3|11563
1700622000000|2023-11-22 03:00:00|106722|106672|106735.3|106685.3|106756|106706|106691.1|106641.1|10490
1700625600000|2023-11-22 04:00:00|106735.6|106685.6|106726.9|106676.9|106776|106726|106720.7|106670.7|9734
1700629200000|2023-11-22 05:00:00|106726.5|106676.5|106844.9|106794.9|106886.5|106836.5|106726.5|106676.5|20845
1700632800000|2023-11-22 06:00:00|106846|106796|107161.2|107111.2|107263.2|107213.2|106840.2|106790.2|18735
1700636400000|2023-11-22 07:00:00|107160.7|107110.7|106981.2|106956.2|107198.8|107148.8|106924.5|106874.5|13944
1700640000000|2023-11-22 08:00:00|106980.6|106955.6|107411.8|107386.8|107443.5|107418.5|106868.5|106843.5|19008
1700643600000|2023-11-22 09:00:00|107412.1|107387.1|107104.1|107079.1|107434.4|107409.4|107024.5|106979.7|18653
1700647200000|2023-11-22 10:00:00|107104.2|107079.2|107094.8|107069.8|107196.1|107171.1|107041|107016|15997
1700650800000|2023-11-22 11:00:00|107094.7|107069.7|107260.1|107235.1|107263.9|107238.9|107009.3|106984.3|13864
1700654400000|2023-11-22 12:00:00|107258.8|107233.8|107190|107165|107431.8|107406.8|107136.1|107111.1|22843
1700658000000|2023-11-22 13:00:00|107193.8|107168.8|107644.1|107619.1|107728.1|107697|107087.7|107062.7|29109
1700661600000|2023-11-22 14:00:00|107644.8|107619.8|107765.5|107715.5|107957.7|107932.7|107538.1|107513.1|27755
1700665200000|2023-11-22 15:00:00|107764.9|107714.9|108035|108010|108144.6|108097.6|107764.9|107714.9|26521
1700668800000|2023-11-22 16:00:00|108035.2|108010.2|108029.3|108004.3|108114.8|108089.8|107931.3|107906.3|21237
1700672400000|2023-11-22 17:00:00|108031.2|108006.2|107779.1|107754.1|108106.2|108081.2|107733.6|107683.6|16310
1700676000000|2023-11-22 18:00:00|107779.5|107754.5|107604.6|107554.6|107782.3|107757.3|107530.9|107481.9|12108
1700679600000|2023-11-22 19:00:00|107604.5|107554.5|107619.7|107569.7|107701.6|107659|107505.8|107455.8|16580
1700683200000|2023-11-22 20:00:00|107621.3|107571.3|107560.4|107510.4|107644.6|107594.6|107551.8|107501.8|12336
1700686800000|2023-11-22 21:00:00|107560.7|107510.7|107656|107456|107703.3|107536.7|107501.9|107451.2|6791
1700690400000|2023-11-22 22:00:00|107652.2|107452.2|107730.4|107530.4|107847|107647|107652.2|107452.2|1727
1700694000000|2023-11-22 23:00:00|107730.3|107530.3|107551.1|107501.1|107756.3|107559|107529|107444.1|17685
1700697600000|2023-11-23 00:00:00|107551|107501|107580.3|107530.3|107629.8|107550.6|107508.9|107411.8|29923
1700701200000|2023-11-23 01:00:00|107579.2|107529.2|107599.9|107549.9|107637.9|107587.9|107571.4|107521.4|14519
1700704800000|2023-11-23 02:00:00|107598.8|107548.8|107486|107436|107598.8|107548.8|107468.8|107418.8|12264
1700708400000|2023-11-23 03:00:00|107485.9|107435.9|107456.1|107406.1|107543.2|107493.2|107446.2|107396.2|9432
1700712000000|2023-11-23 04:00:00|107456.4|107406.4|107461.9|107411.9|107482.3|107432.3|107446.6|107396.6|6225
1700715600000|2023-11-23 05:00:00|107461.7|107411.7|107297.6|107247.6|107504.7|107454.7|107271.5|107221.5|10786
1700719200000|2023-11-23 06:00:00|107295.4|107245.4|107428.7|107251.4|107429.7|107299.7|107160.6|107110.6|20355
1700722800000|2023-11-23 07:00:00|107431.8|107257.3|107097.4|107072.4|107573|107373|107058.7|107008.7|21382
1700726400000|2023-11-23 08:00:00|107097.5|107072.5|107203.6|107153.6|107411|107315.6|106954.4|106904.4|26103
1700730000000|2023-11-23 09:00:00|107201.9|107151.9|107369.6|107344.6|107424|107392.7|107160.3|107110.3|19141
1700733600000|2023-11-23 10:00:00|107369.5|107344.5|107243.1|107218.1|107519|107494|107243|107218|13413
1700737200000|2023-11-23 11:00:00|107243.3|107218.3|107090.1|107065.1|107296.9|107271.9|107054|107006.8|11774
1700740800000|2023-11-23 12:00:00|107090.6|107065.6|107298.1|107273.1|107409.4|107359.4|107083.2|107058.2|15494
1700744400000|2023-11-23 13:00:00|107298|107273|107493.4|107468.4|107534.5|107503.9|107297.9|107272.9|12301
1700748000000|2023-11-23 14:00:00|107494.2|107469.2|107869.2|107844.2|107999.3|107974.3|107489|107464|14216
1700751600000|2023-11-23 15:00:00|107869.3|107844.3|107672.5|107647.5|107938.3|107913.3|107657|107632|13204
1700755200000|2023-11-23 16:00:00|107672.4|107647.4|107692.5|107642.5|107715.5|107676|107615.9|107565.9|10311
1700758800000|2023-11-23 17:00:00|107692.3|107642.3|107704.3|107654.3|107795.5|107745.5|107690|107640|10087
1700762400000|2023-11-23 18:00:00|107704.4|107654.4|107745.6|107695.6|107868|107772.8|107684.7|107634.7|7810
1700766000000|2023-11-23 19:00:00|107745.7|107695.7|107755.2|107705.2|107847.1|107727.9|107705.4|107618.3|32772
1700769600000|2023-11-23 20:00:00|107755.5|107705.5|107698.8|107648.8|107847.6|107743.1|107687.2|107614.7|8967
1700773200000|2023-11-23 21:00:00|107696.6|107646.6|107820.2|107620.2|107837.2|107732.6|107678.8|107603.9|4250
1700776800000|2023-11-23 22:00:00|107823|107623|107801|107601|107921.2|107721.2|107781.8|107581.8|1368
1700780400000|2023-11-23 23:00:00|107807.5|107607.5|107783.5|107733.5|107853.9|107761.7|107686.7|107592.6|66462
1700784000000|2023-11-24 00:00:00|107783|107733|107687.7|107637.7|107842.7|107754.6|107659.3|107609.3|36149
1700787600000|2023-11-24 01:00:00|107687.8|107637.8|107733.6|107683.6|107756.9|107706.9|107641.3|107591.3|16163
1700791200000|2023-11-24 02:00:00|107732.8|107682.8|107855.3|107805.3|107859.4|107809.4|107724|107674|17426
1700794800000|2023-11-24 03:00:00|107855.4|107805.4|107850.6|107800.6|107887.3|107837.3|107831|107781|12863
1700798400000|2023-11-24 04:00:00|107849.9|107799.9|107772.3|107722.3|107866.4|107816.4|107768.5|107718.5|9563
1700802000000|2023-11-24 05:00:00|107772.5|107722.5|107652.1|107602.1|107781.7|107731.7|107646.5|107596.5|30619
1700805600000|2023-11-24 06:00:00|107651.9|107601.9|107702.9|107652.9|107745.9|107695.9|107651.9|107601.9|15303
1700809200000|2023-11-24 07:00:00|107704.4|107654.4|107878.4|107853.4|107884.6|107859.6|107704.4|107654.4|12278
1700812800000|2023-11-24 08:00:00|107878.1|107853.1|107633.9|107583.9|107881.3|107856.3|107583.6|107558.6|15947
1700816400000|2023-11-24 09:00:00|107633.7|107583.7|107678.7|107653.7|107716.6|107691.6|107589.4|107553.7|12422
1700820000000|2023-11-24 10:00:00|107677.5|107652.5|107602.1|107552.1|107694.1|107669.1|107565.4|107532.2|10906
1700823600000|2023-11-24 11:00:00|107601.8|107551.8|107558.4|107533.4|107676.9|107637.2|107533.5|107508.5|10181
1700827200000|2023-11-24 12:00:00|107558.5|107533.5|107430.8|107405.8|107629.3|107581.5|107394.5|107369.5|11699
1700830800000|2023-11-24 13:00:00|107431|107406|107584.4|107559.4|107729|107694.6|107430.9|107405.9|17650
1700834400000|2023-11-24 14:00:00|107584.8|107559.8|107168.9|107143.9|107647.8|107622.8|107142.7|107101|23569
1700838000000|2023-11-24 15:00:00|107167.3|107142.3|106876.4|106851.4|107190.9|107152|106871.4|106829.3|23941
1700841600000|2023-11-24 16:00:00|106876.5|106851.5|107031.5|106981.5|107075.8|107025.8|106853.1|106828.1|18996
1700845200000|2023-11-24 17:00:00|107030.9|106980.9|106973|106923|107057.4|107007.4|106957.9|106907.9|21933
1700848800000|2023-11-24 18:00:00|106974.7|106924.7|106985.8|106935.8|107182.4|107007|106943.2|106851.4|29209
1700852400000|2023-11-24 19:00:00|106985.9|106935.9|107005.7|106955.7|107146.3|106982.7|106983.4|106866.4|35136
1700856000000|2023-11-24 20:00:00|107079.6|106912|107153.7|106953.7|107230.5|107030.5|107065.9|106865.9|9012
1700859600000|2023-11-24 21:00:00|107111.7|106911.7|107187.4|106987.4|107330.7|107130.7|107071.2|106871.2|4957
1701032400000|2023-11-26 21:00:00|107369.5|107144.5|107267.1|107042.1|107458.6|107233.6|107234.8|107009.8|449
1701036000000|2023-11-26 22:00:00|107267.4|107042.4|107138|106938|107341.6|107141.6|107131|106931|1182
1701039600000|2023-11-26 23:00:00|107137.7|106937.7|107185.1|107010|107213.5|107031.5|107077.9|106920.2|14337
1701043200000|2023-11-27 00:00:00|107189.4|107011.2|107263.4|107213.4|107275.4|107221.4|107148.9|106988.3|13225
1701046800000|2023-11-27 01:00:00|107263.6|107213.6|107041.7|106991.7|107266.1|107216.1|106956|106906|16384
1701050400000|2023-11-27 02:00:00|107042|106992|107167|107117|107277.3|107227.3|107030.2|106980.2|13344
1701054000000|2023-11-27 03:00:00|107164.5|107114.5|107169.9|107119.9|107241.6|107191.6|107123|107073|11449
1701057600000|2023-11-27 04:00:00|107170|107120|107140.1|107090.1|107231.5|107181.5|107103.9|107053.9|7152
1701061200000|2023-11-27 05:00:00|107140|107090|107060|107010|107166.8|107116.8|107035.7|106985.7|11944
1701064800000|2023-11-27 06:00:00|107060.1|107010.1|107079.7|107029.7|107116.4|107066.4|106966.4|106916.4|12609
1701068400000|2023-11-27 07:00:00|107081.4|107031.4|107324.7|107299.7|107361.9|107336.9|106862.1|106812.1|11967
1701072000000|2023-11-27 08:00:00|107327.5|107302.5|106992.2|106967.2|107334.4|107309.4|106942.1|106903.9|11343
1701075600000|2023-11-27 09:00:00|106992.4|106967.4|107036.9|107011.9|107046.3|107021.3|106860.5|106835.5|10845
1701079200000|2023-11-27 10:00:00|107037.7|107012.7|106825.5|106800.5|107146.3|107121.3|106799.3|106774.3|11662
1701082800000|2023-11-27 11:00:00|106825|106800|106745.9|106720.9|106951.7|106926.7|106716.4|106691.4|10835
1701086400000|2023-11-27 12:00:00|106744.7|106719.7|106706.8|106681.8|106816.5|106791.5|106629.4|106604.4|11604
1701090000000|2023-11-27 13:00:00|106706.9|106681.9|106845.7|106795.7|106846.3|106809.7|106580.4|106555.4|15283
1701093600000|2023-11-27 14:00:00|106846|106796|107074.1|107024.1|107083.1|107058.1|106742|106717|15354
1701097200000|2023-11-27 15:00:00|107075.3|107025.3|106866.2|106841.2|107097.4|107072.4|106768.8|106743.8|16344
1701100800000|2023-11-27 16:00:00|106867.3|106842.3|106764.6|106739.6|106986.7|106961.7|106748.8|106698.8|15199
1701104400000|2023-11-27 17:00:00|106764.2|106739.2|106816|106766|106830.2|106790.8|106737|106687|10512
1701108000000|2023-11-27 18:00:00|106816.1|106766.1|106539.7|106514.7|106832.9|106782.9|106514.6|106466.9|11071
1701111600000|2023-11-27 19:00:00|106539.8|106514.8|106461.6|106436.6|106611.8|106558.4|106414.5|106364.5|12084
1701115200000|2023-11-27 20:00:00|106462.3|106437.3|106420.4|106370.4|106526.6|106484.2|106371.1|106321.1|8384
1701118800000|2023-11-27 21:00:00|106420.5|106370.5|106418.6|106368.6|106438.4|106388.4|106401|106351|3719
1701122400000|2023-11-27 22:00:00|106417.8|106367.8|106462.4|106312.8|106545.6|106374.4|106408.3|106279|2111
1701126000000|2023-11-27 23:00:00|106462.9|106321|106364.3|106314.3|106474.9|106369.7|106334.6|106284.6|3805
1701129600000|2023-11-28 00:00:00|106361.8|106311.8|106312.4|106262.4|106362.2|106312.2|106277.8|106227.8|11611
1701133200000|2023-11-28 01:00:00|106312.3|106262.3|106215.7|106165.7|106333.2|106283.2|106160.1|106110.1|11708
1701136800000|2023-11-28 02:00:00|106215.8|106165.8|106207.4|106157.4|106262.2|106212.2|106121.9|106071.9|8818
1701140400000|2023-11-28 03:00:00|106207.6|106157.6|106264.7|106214.7|106282.2|106232.2|106194.2|106144.2|8448
1701144000000|2023-11-28 04:00:00|106265.1|106215.1|106349.7|106299.7|106353.2|106303.2|106259.4|106209.4|7068
1701147600000|2023-11-28 05:00:00|106348.1|106298.1|106316.2|106266.2|106353.5|106303.5|106263.5|106213.5|9681
1701151200000|2023-11-28 06:00:00|106316.1|106266.1|106444.9|106394.9|106455.2|106405.2|106296.2|106246.2|11065
1701154800000|2023-11-28 07:00:00|106441.3|106391.3|106559.5|106534.5|106606.6|106564.4|106420.8|106370.8|11151
1701158400000|2023-11-28 08:00:00|106559.2|106534.2|106738.7|106688.7|106765.8|106736.9|106474.4|106449.4|13236
1701162000000|2023-11-28 09:00:00|106738.8|106688.8|106661.2|106636.2|106778.7|106753.7|106544.6|106519.6|11979
1701165600000|2023-11-28 10:00:00|106661.3|106636.3|106585|106560|106728|106703|106521|106496|10619
1701169200000|2023-11-28 11:00:00|106583.7|106558.7|106783|106758|106800.1|106775.1|106547.5|106522.5|9457
1701172800000|2023-11-28 12:00:00|106783.6|106758.6|106885|106860|106977.4|106952.4|106677.2|106652.2|10895
1701176400000|2023-11-28 13:00:00|106884.7|106859.7|106828.1|106803.1|107133.4|107108.4|106813.7|106788.7|15982
1701180000000|2023-11-28 14:00:00|106827.5|106802.5|106815.9|106765.9|106937|106912|106636.3|106611.3|15988
1701183600000|2023-11-28 15:00:00|106809.7|106759.7|106520.5|106495.5|107041.7|107016.7|106427.8|106377.8|19087
1701187200000|2023-11-28 16:00:00|106520|106495|106187.2|106162.2|106530.6|106505.6|106143.7|106105.7|16734
1701190800000|2023-11-28 17:00:00|106189.3|106164.3|106309.2|106259.2|106357.5|106307.5|106144.1|106106.9|14897
1701194400000|2023-11-28 18:00:00|106306.9|106256.9|106344.6|106319.6|106488|106438|106266.9|106216.9|12897
1701198000000|2023-11-28 19:00:00|106344.5|106319.5|106238.3|106188.3|106344.5|106319.5|106148.6|106098.6|14418
1701201600000|2023-11-28 20:00:00|106237.6|106187.6|106250.8|106200.8|106350.9|106300.9|106212.1|106162.1|11452
1701205200000|2023-11-28 21:00:00|106251.1|106201.1|106335|106135|106344.1|106232.9|106208.3|106135|5927
1701208800000|2023-11-28 22:00:00|106348.7|106148.7|106367.5|106167.5|106425.8|106225.8|106341.7|106141.7|1845
1701212400000|2023-11-28 23:00:00|106356.9|106156.9|106107.1|106057.1|106371.7|106193.3|106097.9|106021.6|7604
1701216000000|2023-11-29 00:00:00|106106|106056|106052.8|106002.8|106221.6|106135.6|106048.6|105998.6|12411
1701219600000|2023-11-29 01:00:00|106052.3|106002.3|105962.3|105912.3|106056.7|106002.3|105827.9|105777.9|17275
1701223200000|2023-11-29 02:00:00|105962.1|105912.1|106052.2|106002.2|106067|106017|105934.3|105884.3|11323
1701226800000|2023-11-29 03:00:00|106052.4|106002.4|106150.4|106100.4|106154.7|106104.7|106041.4|105991.4|10542
1701230400000|2023-11-29 04:00:00|106151.2|106101.2|106172|106122|106176.2|106126.2|106117.4|106067.4|9126
1701234000000|2023-11-29 05:00:00|106172.3|106122.3|106180|106130|106256.2|106206.2|106118.7|106068.7|11367
1701237600000|2023-11-29 06:00:00|106180.2|106130.2|106182.9|106132.9|106266.6|106216.6|106139.1|106089.1|11325
1701241200000|2023-11-29 07:00:00|106189.2|106139.2|106442.2|106392.2|106498.5|106473.5|106189.2|106139.2|12498
1701244800000|2023-11-29 08:00:00|106450.2|106400.2|106396.9|106346.9|106517.6|106482.7|106288.5|106255.9|15733
1701248400000|2023-11-29 09:00:00|106394.5|106344.5|106672.6|106622.6|106708.4|106683.4|106355.4|106305.4|13310
1701252000000|2023-11-29 10:00:00|106671.6|106621.6|106507|106482|106768.6|106743.6|106499.8|106474.8|11292
1701255600000|2023-11-29 11:00:00|106506.2|106481.2|106336.2|106311.2|106560|106535|106329.2|106304.2|10823
1701259200000|2023-11-29 12:00:00|106333.7|106308.7|106422.7|106372.7|106525|106500|106308|106283|11815
1701262800000|2023-11-29 13:00:00|106421.2|106371.2|106728.6|106703.6|106736.3|106711.3|106383.8|106358.8|16001
1701266400000|2023-11-29 14:00:00|106729.5|106704.5|106819.4|106794.4|106949.7|106924.7|106557.1|106532.1|18293
1701270000000|2023-11-29 15:00:00|106819.3|106794.3|106660.6|106635.6|107091|107066|106608.1|106581.7|18412
1701273600000|2023-11-29 16:00:00|106660.7|106635.7|106637.9|106587.9|106813.1|106763.1|106574.9|106549.9|15463
1701277200000|2023-11-29 17:00:00|106639.2|106589.2|106516.7|106466.7|106662.3|106612.3|106432|106386.8|13102
1701280800000|2023-11-29 18:00:00|106516.6|106466.6|106386.9|106336.9|106531.3|106487.5|106359.1|106319.8|11222
1701284400000|2023-11-29 19:00:00|106387.2|106337.2|106439.7|106389.7|106520|106478.4|106257.3|106232.3|10856
1701288000000|2023-11-29 20:00:00|106439.4|106389.4|106629.6|106579.6|106631.3|106587.1|106428.2|106378.2|9712
1701291600000|2023-11-29 21:00:00|106620.8|106570.8|106668.1|106529.6|106672.9|106589.9|106595.6|106529.6|5222
1701295200000|2023-11-29 22:00:00|106685.8|106493.7|106649.8|106449.8|106688.9|106508.1|106642|106442|1982
1701298800000|2023-11-29 23:00:00|106649.3|106449.3|106581.4|106531.4|106666.5|106554.8|106561.4|106416.5|4589
1701302400000|2023-11-30 00:00:00|106582.3|106532.3|106485.2|106435.2|106594.3|106544.3|106447.4|106397.4|10861
1701306000000|2023-11-30 01:00:00|106485.3|106435.3|106633.6|106583.6|106644.1|106594.1|106483.9|106433.9|10735
1701309600000|2023-11-30 02:00:00|106634.7|106584.7|106483.7|106433.7|106661.6|106611.6|106463.3|106413.3|12516
1701313200000|2023-11-30 03:00:00|106483.9|106433.9|106584|106534|106602.9|106552.9|106468.4|106418.4|10783
1701316800000|2023-11-30 04:00:00|106583.9|106533.9|106529.1|106479.1|106593.3|106543.3|106498.7|106448.7|7927
1701320400000|2023-11-30 05:00:00|106528.8|106478.8|106525|106475|106614.3|106564.3|106488.1|106438.1|9613
1701324000000|2023-11-30 06:00:00|106525.4|106475.4|106453.4|106403.4|106538.1|106488.1|106381|106331|14698
1701327600000|2023-11-30 07:00:00|106453.2|106403.2|106704.7|106654.7|106959.5|106909.5|106452.1|106402.1|12812
1701331200000|2023-11-30 08:00:00|106703.9|106653.9|107025.8|106975.8|107061|107015.7|106601.5|106576.5|14373
1701334800000|2023-11-30 09:00:00|107027.2|106977.2|107065.5|107015.5|107096.7|107071.7|106887.9|106837.9|14197
1701338400000|2023-11-30 10:00:00|107062.9|107012.9|106995.1|106970.1|107207.8|107182.8|106904.2|106879.2|13101
1701342000000|2023-11-30 11:00:00|106995.3|106970.3|107399.9|107374.9|107411.4|107386.4|106958.9|106933.9|12936
1701345600000|2023-11-30 12:00:00|107400.3|107375.3|107283.5|107258.5|107555.8|107530.8|107230.3|107205.3|11822
1701349200000|2023-11-30 13:00:00|107283.6|107258.6|107542.2|107517.2|107566.2|107541.2|107052.5|106907.9|16286
1701352800000|2023-11-30 14:00:00|107538.6|107513.6|107529.8|107479.8|107905.6|107855.6|107474.5|107449.5|19568
1701356400000|2023-11-30 15:00:00|107529.4|107479.4|107854.9|107804.9|108040.2|107990.2|107326.5|107276.5|20858
1701360000000|2023-11-30 16:00:00|107852.8|107802.8|107766.1|107716.1|107964.2|107914.9|107617.6|107567.6|20384
1701363600000|2023-11-30 17:00:00|107766.7|107716.7|107881.8|107831.8|107903|107853|107687.6|107637.6|14350
1701367200000|2023-11-30 18:00:00|107881.3|107831.3|108017.8|107967.8|108144.6|108094.6|107749.6|107699.6|12362
1701370800000|2023-11-30 19:00:00|108016.2|107966.2|108024.2|107974.2|108096.1|108048|107983.4|107933.4|12235
1701374400000|2023-11-30 20:00:00|108024.6|107974.6|108231.5|108181.5|108312.5|108262.5|108002.5|107952.5|11786
1701378000000|2023-11-30 21:00:00|108232.2|108182.2|108213.2|108013.2|108271.8|108221.8|108083.4|108013.2|7579
1701381600000|2023-11-30 22:00:00|108194.7|107994.7|108158.8|107958.8|108197.6|107997.6|108015.2|107815.2|4383
1701385200000|2023-11-30 23:00:00|108159.1|107959.1|108126|108076|108185.8|108082.1|108090.7|107940.5|4991
1701388800000|2023-12-01 00:00:00|108125.6|108075.6|107921.1|107871.1|108128.1|108078.1|107902.7|107847.9|11850
1701392400000|2023-12-01 01:00:00|107920.9|107870.9|107872.5|107822.5|107923.9|107873.9|107817.7|107722.3|11686
1701396000000|2023-12-01 02:00:00|107872.4|107822.4|107875.3|107825.3|107886.6|107836.6|107779.1|107729.1|11965
1701399600000|2023-12-01 03:00:00|107876.1|107826.1|107992.7|107942.7|108026|107976|107856.9|107806.9|11169
1701403200000|2023-12-01 04:00:00|107988.6|107938.6|107915.8|107865.8|108059.2|108009.2|107909|107859|11691
1701406800000|2023-12-01 05:00:00|107916.9|107866.9|107780.7|107730.7|107981|107931|107771.6|107721.6|15407
1701410400000|2023-12-01 06:00:00|107784.6|107734.6|107814.5|107764.5|107843.2|107793.2|107781.7|107731.7|10425
1701414000000|2023-12-01 07:00:00|107814.3|107764.3|107974.7|107924.7|107975.9|107937.6|107725.9|107694.4|11588
1701417600000|2023-12-01 08:00:00|107974.6|107924.6|107778.3|107578.3|107974.6|107924.6|107607.9|107570.1|14639
1701421200000|2023-12-01 09:00:00|107778.5|107578.5|107440.3|107415.3|107792.8|107625.3|107297.8|107252.4|13547
1701424800000|2023-12-01 10:00:00|107440.4|107415.4|107478.5|107453.5|107548.8|107523.8|107353.3|107328.3|10792
1701428400000|2023-12-01 11:00:00|107478.9|107453.9|107435|107410|107585|107560|107434.8|107409.8|10139
1701432000000|2023-12-01 12:00:00|107434.9|107409.9|107541.5|107516.5|107548.3|107523.3|107336.9|107311.9|10228
1701435600000|2023-12-01 13:00:00|107540.6|107515.6|107671.6|107646.6|107685.7|107660.7|107441.1|107416.1|16000
1701439200000|2023-12-01 14:00:00|107672.6|107647.6|107567.1|107517.1|107781.3|107756.3|107518.7|107493.7|16314
1701442800000|2023-12-01 15:00:00|107566.4|107516.4|107082.5|107032.5|107646.1|107516.4|107071.8|107032.3|20189
1701446400000|2023-12-01 16:00:00|107081.8|107031.8|106705.9|106655.9|107292.7|107242.7|106557.2|106507.2|20768
1701450000000|2023-12-01 17:00:00|106704.5|106654.5|106579.1|106529.1|106819.1|106769.1|106550.3|106500.3|16414
1701453600000|2023-12-01 18:00:00|106578.8|106528.8|106615.6|106565.6|106698.1|106648.1|106539.4|106514.4|14886
1701457200000|2023-12-01 19:00:00|106616.3|106566.3|106727.3|106677.3|106775.2|106750.2|106576.7|106543.9|10850
1701460800000|2023-12-01 20:00:00|106725.4|106675.4|106712.7|106662.7|106771.2|106721.2|106682.6|106642.4|8763
1701464400000|2023-12-01 21:00:00|106712.8|106662.8|106835.6|106635.6|106865.6|106713.1|106695.8|106584.9|5852
1701637200000|2023-12-03 21:00:00|106799.1|106579.1|106801.7|106576.7|106899.3|106674.3|106742.9|106517.9|97
1701640800000|2023-12-03 22:00:00|106801.9|106576.9|106740.6|106540.6|106814.4|106589.4|106648.1|106441.5|1433
1701644400000|2023-12-03 23:00:00|106740.5|106540.5|106643.5|106443.5|106795.8|106595.8|106630.4|106438.5|9601
1701648000000|2023-12-04 00:00:00|106643.3|106443.3|106750.7|106700.7|106858.4|106757|106639.9|106439.9|20636
1701651600000|2023-12-04 01:00:00|106751.2|106701.2|106820.2|106770.2|106937.4|106872.2|106724.9|106674.9|16755
1701655200000|2023-12-04 02:00:00|106819.4|106769.4|106745.6|106695.6|106919.1|106869.1|106729.6|106679.6|12361
1701658800000|2023-12-04 03:00:00|106746.1|106696.1|106842.9|106792.9|106843.1|106793.1|106745.5|106695.5|10261
1701662400000|2023-12-04 04:00:00|106843.1|106793.1|106918.4|106868.4|106934|106884|106838.9|106788.9|8359
1701666000000|2023-12-04 05:00:00|106920.3|106870.3|106940.4|106890.4|106965.8|106915.8|106900.6|106850.6|9787
1701669600000|2023-12-04 06:00:00|106940.2|106890.2|106974.7|106924.7|106984.3|106934.3|106872.1|106822.1|13965
1701673200000|2023-12-04 07:00:00|106978.7|106928.7|107287.5|107262.5|107322.2|107297.2|106978.7|106928.7|12980
1701676800000|2023-12-04 08:00:00|107288.7|107263.7|107309.2|107284.2|107311.1|107286.1|107145.5|107120.5|13917
1701680400000|2023-12-04 09:00:00|107308.5|107283.5|107361.5|107336.5|107409.1|107384.1|107231.8|107206.8|13494
1701684000000|2023-12-04 10:00:00|107361.8|107336.8|107391|107366|107517.1|107492.1|107326.5|107301.5|10127
1701687600000|2023-12-04 11:00:00|107390.9|107365.9|107323.1|107298.1|107505|107480|107246.7|107221.7|10455
1701691200000|2023-12-04 12:00:00|107325.4|107300.4|107373.7|107348.7|107454.6|107429.6|107281.2|107256.2|10441
1701694800000|2023-12-04 13:00:00|107374.7|107349.7|107689.9|107664.9|107691.7|107666.7|107308.8|107283.8|15725
1701698400000|2023-12-04 14:00:00|107691.9|107666.9|108148.4|108098.4|108219.3|108177.2|107686.4|107638.5|18589
1701702000000|2023-12-04 15:00:00|108148.9|108098.9|108646.7|108621.7|108673.2|108648.2|108116.4|108066.4|18975
1701705600000|2023-12-04 16:00:00|108647.3|108622.3|108452.2|108402.2|108661.2|108636.2|108341.2|108291.2|15378
1701709200000|2023-12-04 17:00:00|108451.9|108401.9|108430|108380|108484.9|108434.9|108321.5|108271.5|12134
1701712800000|2023-12-04 18:00:00|108429.4|108379.4|108646.3|108596.3|108674|108624|108384.8|108359.8|10676
1701716400000|2023-12-04 19:00:00|108646.9|108596.9|108540.6|108515.6|108668.3|108638.4|108523.5|108498.5|9232
1701720000000|2023-12-04 20:00:00|108540.2|108515.2|108493.9|108443.9|108558.1|108533.1|108468.4|108418.4|7562
1701723600000|2023-12-04 21:00:00|108492.3|108442.3|108490.9|108440.9|108531.4|108481.4|108460.3|108410.3|4586
1701727200000|2023-12-04 22:00:00|108529.2|108401.7|108465|108265|108733.8|108533.8|108440.7|108240.7|2214
1701730800000|2023-12-04 23:00:00|108464.8|108264.8|108463.5|108413.5|108527.3|108429.8|108421.8|108259.1|10285
1701734400000|2023-12-05 00:00:00|108462.1|108412.1|108427.8|108377.8|108501.5|108426.8|108364.3|108314.3|21590
1701738000000|2023-12-05 01:00:00|108428|108378|108479.8|108429.8|108547.8|108497.8|108392.3|108342.3|16316
1701741600000|2023-12-05 02:00:00|108479.9|108429.9|108523.3|108473.3|108541.4|108491.4|108448|108398|11800
1701745200000|2023-12-05 03:00:00|108523.2|108473.2|108487.2|108437.2|108529.4|108479.4|108419.2|108336.8|13039
1701748800000|2023-12-05 04:00:00|108487.3|108437.3|108435.4|108385.4|108493.1|108443.1|108427.7|108377.7|6375
1701752400000|2023-12-05 05:00:00|108435|108385|108411.3|108361.3|108493|108443|108410.8|108360.8|8468
1701756000000|2023-12-05 06:00:00|108414|108364|108483.1|108433.1|108553|108503|108411|108361|9377
1701759600000|2023-12-05 07:00:00|108480.6|108430.6|108705.2|108655.2|108750.7|108705.1|108477.1|108427.1|12707
1701763200000|2023-12-05 08:00:00|108706.3|108656.3|108433|108383|108706.3|108656.3|108421.6|108371.6|15498
1701766800000|2023-12-05 09:00:00|108433.2|108383.2|108562.6|108512.6|108579.3|108554.3|108345.2|108320.2|11563
1701770400000|2023-12-05 10:00:00|108560.5|108510.5|108585.7|108560.7|108629.5|108604.5|108458.6|108433.6|11672
1701774000000|2023-12-05 11:00:00|108583.6|108558.6|108763.1|108738.1|108855.5|108830.5|108507.4|108482.4|11606
1701777600000|2023-12-05 12:00:00|108762.8|108737.8|108865.9|108840.9|108870.9|108845.9|108692.6|108667.6|12020
1701781200000|2023-12-05 13:00:00|108866.2|108841.2|108782.7|108757.7|108992.3|108967.3|108731.1|108706.1|15785
1701784800000|2023-12-05 14:00:00|108783.2|108758.2|108981.8|108931.8|109034.3|109009|108730.9|108705.9|17104
1701788400000|2023-12-05 15:00:00|108979.8|108929.8|109142.3|109117.3|109205.9|109180.9|108540.9|108449.4|21234
1701792000000|2023-12-05 16:00:00|109141.1|109116.1|109295.6|109245.6|109369.9|109332.1|109013.8|108988.8|15764
1701795600000|2023-12-05 17:00:00|109296|109246|109146.2|109096.2|109296.4|109246.4|109032.5|108982.5|20958
1701799200000|2023-12-05 18:00:00|109146.9|109096.9|109249.9|109199.9|109380.4|109330.4|109120.3|109070.3|21281
1701802800000|2023-12-05 19:00:00|109249.2|109199.2|109358.9|109308.9|109398.3|109348.3|109225|109175|16984
1701806400000|2023-12-05 20:00:00|109367.6|109317.6|109276.5|109226.5|109392.5|109342.5|109245.3|109195.3|10143
1701810000000|2023-12-05 21:00:00|109275.9|109225.9|109361.6|109173.9|109368|109248.2|109237|109163.2|6011
1701813600000|2023-12-05 22:00:00|109335.9|109135.9|109263.7|109063.7|109357|109157|109256.6|109056.6|1873
1701817200000|2023-12-05 23:00:00|109259|109059|109298.3|109248.3|109359.5|109269.8|109259|109059|7479
1701820800000|2023-12-06 00:00:00|109302.7|109252.7|109189.4|109139.4|109330.1|109280.1|109140.9|109030.4|15232
1701824400000|2023-12-06 01:00:00|109189.6|109139.6|109167.1|109117.1|109214|109164|109127.8|109077.8|12842
1701828000000|2023-12-06 02:00:00|109167.9|109117.9|109167.5|109117.5|109196.7|109146.7|109115.4|109065.4|10510
1701831600000|2023-12-06 03:00:00|109167.6|109117.6|109127.9|109077.9|109183.9|109133.9|109077.7|109027.7|10035
1701835200000|2023-12-06 04:00:00|109127.7|109077.7|109161|109111|109164.1|109114.1|109089.1|109039.1|9786
1701838800000|2023-12-06 05:00:00|109160.1|109110.1|109129.2|109079.2|109252.6|109202.6|109114.9|109064.9|12264
1701842400000|2023-12-06 06:00:00|109128.5|109078.5|109256.7|109206.7|109272.4|109222.4|109120.9|109070.9|9308
1701846000000|2023-12-06 07:00:00|109257.1|109207.1|109244.7|109219.7|109341.3|109291.3|109130|109105|11038
1701849600000|2023-12-06 08:00:00|109245.8|109220.8|109555.5|109530.5|109603.4|109578.4|109203.9|109178.9|14746
1701853200000|2023-12-06 09:00:00|109554.8|109529.8|109688|109638|109730|109705|109462.2|109437.2|12576
1701856800000|2023-12-06 10:00:00|109687.2|109637.2|109492.6|109467.6|109712.6|109687.6|109453.6|109428.6|11547
1701860400000|2023-12-06 11:00:00|109492|109467|109430.6|109405.6|109654.3|109607|109355.4|109330.4|11030
1701864000000|2023-12-06 12:00:00|109430|109405|109480.1|109455.1|109535.6|109510.6|109405.8|109380.8|11674
1701867600000|2023-12-06 13:00:00|109480.8|109455.8|109348.4|109323.4|109539.7|109500.6|109296.3|109250.2|17552
1701871200000|2023-12-06 14:00:00|109348.2|109323.2|109377.2|109327.2|109503.3|109478.3|109279.9|109254.9|17834
1701874800000|2023-12-06 15:00:00|109374.8|109324.8|109487.7|109462.7|109536.1|109496.1|109312.9|109287.9|17457
1701878400000|2023-12-06 16:00:00|109487.9|109462.9|109473.7|109448.7|109530.3|109505.3|109375.7|109350.7|13963
1701882000000|2023-12-06 17:00:00|109473.8|109448.8|109561.1|109511.1|109568.9|109520.2|109418.6|109393.6|9770
1701885600000|2023-12-06 18:00:00|109561.2|109511.2|109570.8|109545.8|109695.9|109645.9|109530.3|109500.1|10319
1701889200000|2023-12-06 19:00:00|109570.9|109545.9|109741.1|109716.1|109775.2|109725.2|109568|109543|8873
1701892800000|2023-12-06 20:00:00|109740.7|109715.7|109832.2|109782.2|109852.7|109802.7|109734.1|109709.1|9005
1701896400000|2023-12-06 21:00:00|109831.3|109781.3|109791.5|109741.5|109832.2|109782.2|109786.6|109736.6|5408
1701900000000|2023-12-06 22:00:00|109840.2|109692|109801.5|109635.4|109867.8|109712.7|109759.7|109596.2|1899
1701903600000|2023-12-06 23:00:00|109793.1|109635.9|109769.3|109719.3|109827.1|109737.2|109753.3|109635.9|4048
1701907200000|2023-12-07 00:00:00|109769.5|109719.5|109736.3|109686.3|109770.9|109720.9|109695.3|109645.3|17778
1701910800000|2023-12-07 01:00:00|109736.4|109686.4|109719.3|109669.3|109787.9|109737.9|109651.4|109601.4|12483
1701914400000|2023-12-07 02:00:00|109719.2|109669.2|109791.2|109741.2|109826.8|109776.8|109706|109656|11077
1701918000000|2023-12-07 03:00:00|109790.8|109740.8|109839.2|109789.2|109855.6|109805.6|109775|109725|10268
1701921600000|2023-12-07 04:00:00|109837.8|109787.8|109837.5|109787.5|109872.9|109822.9|109804.7|109754.7|7987
1701925200000|2023-12-07 05:00:00|109837.3|109787.3|109822.6|109772.6|109876.1|109826.1|109804.3|109754.3|9690
1701928800000|2023-12-07 06:00:00|109822.5|109772.5|109781.1|109731.1|109862.2|109812.2|109748.7|109698.7|11156
1701932400000|2023-12-07 07:00:00|109784.2|109734.2|109525.1|109500.1|109861.1|109811.1|109489.5|109464.5|12472
1701936000000|2023-12-07 08:00:00|109525.7|109500.7|109628.3|109578.3|109641.5|109613.5|109434.9|109409.9|14083
1701939600000|2023-12-07 09:00:00|109628.8|109578.8|109195.2|109145.2|109716.6|109666.6|109169.9|109144.9|14274
1701943200000|2023-12-07 10:00:00|109193.8|109143.8|109156.2|109131.2|109299.4|109274.4|109099.9|109074.9|14058
1701946800000|2023-12-07 11:00:00|109156|109131|109190.5|109165.5|109341.3|109316.3|109064.8|109039.8|12616
1701950400000|2023-12-07 12:00:00|109193.8|109168.8|109111.7|109086.7|109314.7|109289.7|109081.8|109056.8|13801
1701954000000|2023-12-07 13:00:00|109112.1|109087.1|108957.4|108932.4|109262.3|109175.1|108795.7|108770.7|16861
1701957600000|2023-12-07 14:00:00|108958.1|108933.1|109256|109231|109266.4|109231|108921.3|108896.3|16829
1701961200000|2023-12-07 15:00:00|109261|109236|108802.3|108777.3|109323.3|109288|108785.2|108760.2|18118
1701964800000|2023-12-07 16:00:00|108802.8|108777.8|108800.9|108775.9|108883.3|108844.4|108687.3|108662.3|15926
1701968400000|2023-12-07 17:00:00|108801.2|108776.2|108656.9|108606.9|108906.1|108861.2|108597|108547|14668
1701972000000|2023-12-07 18:00:00|108659.7|108609.7|108679|108629|108767|108717|108620.6|108582.3|13721
1701975600000|2023-12-07 19:00:00|108679.6|108629.6|108712.9|108662.9|108713|108663|108592.7|108542.7|10952
1701979200000|2023-12-07 20:00:00|108710.7|108660.7|108674.7|108624.7|108710.7|108660.7|108600.4|108550.4|11577
1701982800000|2023-12-07 21:00:00|108677.1|108627.1|108787.1|108587.1|108787.1|108704.5|108657.9|108584.2|6801
1701986400000|2023-12-07 22:00:00|108813.4|108613.4|108830|108630|108942.5|108742.5|108769.3|108569.3|2245
1701990000000|2023-12-07 23:00:00|108829.8|108629.8|108785.2|108735.2|108938.8|108778.5|108711.6|108576.8|10639
1701993600000|2023-12-08 00:00:00|108787.8|108737.8|108625.4|108575.4|108845.1|108751.8|108617|108567|16437
1701997200000|2023-12-08 01:00:00|108624.3|108574.3|108547.5|108497.5|108741.7|108691.7|108453.7|108403.7|16649
1702000800000|2023-12-08 02:00:00|108547.2|108497.2|108525.5|108475.5|108619.1|108569.1|108513.4|108463.4|13929
1702004400000|2023-12-08 03:00:00|108525.4|108475.4|108508.7|108458.7|108580.6|108530.6|108456.7|108406.7|13703
1702008000000|2023-12-08 04:00:00|108508.8|108458.8|108630.7|108580.7|108634.1|108584.1|108501.5|108451.5|12502
1702011600000|2023-12-08 05:00:00|108631.5|108581.5|108585.6|108535.6|108649|108599|108540.9|108490.9|11102
1702015200000|2023-12-08 06:00:00|108586.6|108536.6|108619.6|108569.6|108630.3|108580.3|108528.7|108478.7|10252
1702018800000|2023-12-08 07:00:00|108615.6|108565.6|108671.6|108621.6|108782.1|108732.1|108599.3|108549.3|12845
1702022400000|2023-12-08 08:00:00|108672.1|108622.1|108620.5|108595.5|108804.1|108760.4|108595.4|108549.8|14528
1702026000000|2023-12-08 09:00:00|108621.2|108596.2|108798|108748|108936|108886|108590.4|108565.4|14283
1702029600000|2023-12-08 10:00:00|108798.3|108748.3|108570|108545|108818.7|108788.3|108535.3|108507.5|13310
1702033200000|2023-12-08 11:00:00|108570.7|108545.7|108706.4|108681.4|108711|108686|108458.4|108412|11913
1702036800000|2023-12-08 12:00:00|108706.6|108681.6|108806|108781|108833.1|108800.9|108529.1|108504.1|13291
1702040400000|2023-12-08 13:00:00|108806.3|108781.3|109208.3|109158.3|109652.3|109530.2|108781.7|108756.7|19572
1702044000000|2023-12-08 14:00:00|109208.9|109158.9|109220.4|109071|109630.2|109580.2|109160.7|109066.2|20928
1702047600000|2023-12-08 15:00:00|109213.6|109067.2|108832|108807|109213.6|109071.4|108623.8|108578.5|20369
1702051200000|2023-12-08 16:00:00|108831.1|108806.1|109168.4|109118.4|109225|109175|108820.8|108795.8|17001
1702054800000|2023-12-08 17:00:00|109168.6|109118.6|109113.8|109063.8|109254|109204|109111.4|109061.4|14102
1702058400000|2023-12-08 18:00:00|109113.9|109063.9|109064.8|109014.8|109166.7|109116.7|109024.3|108974.3|11883
1702062000000|2023-12-08 19:00:00|109064.7|109014.7|109074.7|109024.7|109097.6|109047.6|109029.6|108983.5|9136
1702065600000|2023-12-08 20:00:00|109074.4|109024.4|109094.5|109044.5|109112.2|109062.2|109031.2|108981.2|8452
1702069200000|2023-12-08 21:00:00|109092.4|109042.4|109203|109003|109221.1|109104.8|109062.4|108862.4|7092
1702242000000|2023-12-10 21:00:00|109311.7|109086.7|109191.3|108991.3|109311.7|109086.7|109187.8|108962.8|32
1702249200000|2023-12-10 23:00:00|109149.8|108949.8|109123.4|108950.4|109205.8|109005.8|109084.4|108884.4|6577
1702252800000|2023-12-11 00:00:00|109117.2|108950.1|109036.3|108986.3|109134|109047.7|109003.5|108877.2|15528
1702256400000|2023-12-11 01:00:00|109035.3|108985.3|109163.2|109113.2|109190.2|109140.2|109019.7|108969.7|14466
1702260000000|2023-12-11 02:00:00|109163.1|109113.1|109159.7|109109.7|109201.4|109151.4|109130.2|109080.2|9470
1702263600000|2023-12-11 03:00:00|109159.6|109109.6|109166|109116|109213.2|109163.2|109159.6|109109.6|6251
1702267200000|2023-12-11 04:00:00|109165.9|109115.9|109196.7|109146.7|109221.1|109171.1|109165.2|109115.2|6403
1702270800000|2023-12-11 05:00:00|109196.4|109146.4|109125.7|109075.7|109198.5|109148.5|109097.1|109047.1|6972
1702274400000|2023-12-11 06:00:00|109126.3|109076.3|109201.4|109001.4|109274|109101.8|109067.3|108965.6|9654
1702278000000|2023-12-11 07:00:00|109174|108974|109418.2|109393.2|109419|109394|109128.3|108933.3|13637
1702281600000|2023-12-11 08:00:00|109422.8|109397.8|109278.6|109253.6|109446|109421|109225.1|109200.1|14260
1702285200000|2023-12-11 09:00:00|109278.2|109253.2|109276.6|109251.6|109406.4|109381.4|109176.4|109151.4|12659
1702288800000|2023-12-11 10:00:00|109276.1|109251.1|109388.2|109363.2|109399.4|109374.4|109166.6|109141.6|12433
1702292400000|2023-12-11 11:00:00|109389.9|109364.9|109245.2|109220.2|109504.6|109479.6|109243.5|109218.5|12787
1702296000000|2023-12-11 12:00:00|109245.3|109220.3|109577.8|109552.8|109593.1|109568.1|109205.9|109179|12593
1702299600000|2023-12-11 13:00:00|109576|109551|109486.6|109461.6|109722.5|109697.5|109465.6|109440.6|14057
1702303200000|2023-12-11 14:00:00|109486.2|109461.2|109551.7|109526.7|109684.2|109647|109405.1|109367.3|15903
1702306800000|2023-12-11 15:00:00|109552.3|109527.3|109849.2|109799.2|109849.4|109822.5|109513|109488|15597
1702310400000|2023-12-11 16:00:00|109850.6|109800.6|109734.1|109684.1|109902.2|109852.2|109701.3|109651.3|13540
1702314000000|2023-12-11 17:00:00|109734.2|109684.2|109770.2|109720.2|109830|109780|109659.9|109609.9|9384
1702317600000|2023-12-11 18:00:00|109770.1|109720.1|109506.5|109456.5|109777.5|109727.5|109481|109431|11451
1702321200000|2023-12-11 19:00:00|109507.4|109457.4|109552.8|109502.8|109554.3|109504.3|109477.4|109427.4|8865
1702324800000|2023-12-11 20:00:00|109552.4|109502.4|109528.6|109478.6|109562.3|109512.3|109506.5|109456.5|7552
1702328400000|2023-12-11 21:00:00|109532.9|109482.9|109658|109458|109665.4|109564.5|109510|109456.1|4772
1702332000000|2023-12-11 22:00:00|109665.5|109465.5|109716.9|109516.9|109788.8|109588.8|109665.5|109465.5|2411
1702335600000|2023-12-11 23:00:00|109715.9|109515.9|109610|109560|109736.2|109630.6|109583.5|109468.2|4259
1702339200000|2023-12-12 00:00:00|109605.5|109555.5|109616.8|109566.8|109709.7|109628.2|109583.2|109493.8|12186
1702342800000|2023-12-12 01:00:00|109616.1|109566.1|109602.2|109552.2|109678.2|109628.2|109548.2|109498.2|12743
1702346400000|2023-12-12 02:00:00|109601.6|109551.6|109613.3|109563.3|109638|109588|109448|109406.8|10517
1702350000000|2023-12-12 03:00:00|109613.8|109563.8|109513.6|109463.6|109621.1|109571.1|109483|109433|8661
1702353600000|2023-12-12 04:00:00|109513.4|109463.4|109478.5|109428.5|109540.2|109490.2|109468.9|109418.9|5912
1702357200000|2023-12-12 05:00:00|109478|109428|109441.4|109391.4|109505|109455|109429|109379|6288
1702360800000|2023-12-12 06:00:00|109441.9|109391.9|109269.7|109219.7|109454.5|109404.5|109228.7|109136.7|7799
1702364400000|2023-12-12 07:00:00|109304.1|109175.6|109244.7|109194.7|109326.8|109256.4|109120.6|109070.6|11955
1702368000000|2023-12-12 08:00:00|109246.7|109196.7|109235.1|109185.1|109360.5|109310.5|109141.9|109091.9|14612
1702371600000|2023-12-12 09:00:00|109235.9|109185.9|109241.6|109191.6|109314.6|109264.6|109227.4|109177.4|1706
1702375200000|2023-12-12 10:00:00|109106.6|109056.6|108926.3|108876.3|109230.2|109073.9|108839.2|108789.2|11961
1702378800000|2023-12-12 11:00:00|108925.9|108875.9|108942|108892|109076.9|109026.9|108924.7|108874.7|12008
1702382400000|2023-12-12 12:00:00|108940.8|108890.8|109061.2|109011.2|109089.5|109039.5|108824.3|108774.3|13154
1702386000000|2023-12-12 13:00:00|109061.3|109011.3|109784.1|109734.1|109815|109765|108840.7|108731.6|19205
1702389600000|2023-12-12 14:00:00|109785.4|109735.4|110075.2|110025.2|110196.3|110146.3|109500.4|109450.4|19589
1702393200000|2023-12-12 15:00:00|110075.5|110025.5|109786.2|109736.2|110140|110090|109753.2|109703.2|17284
1702396800000|2023-12-12 16:00:00|109783.4|109733.4|109832.5|109782.5|109921.9|109871.9|109726.9|109676.9|13897
1702400400000|2023-12-12 17:00:00|109832.6|109782.6|109852.7|109802.7|109915.5|109865.5|109762|109712|11157
1702404000000|2023-12-12 18:00:00|109852.8|109802.8|109772.3|109722.3|109864.7|109814.7|109706.8|109656.8|12738
1702407600000|2023-12-12 19:00:00|109771.6|109721.6|109745.3|109695.3|109795.1|109745.1|109721.8|109671.8|7319
1702411200000|2023-12-12 20:00:00|109745.4|109695.4|109663.4|109613.4|109749|109699|109643.5|109593.5|7241
1702414800000|2023-12-12 21:00:00|109665.5|109615.5|109774.5|109574.5|109779.4|109640.6|109583.2|109533.2|6573
1702418400000|2023-12-12 22:00:00|109780.3|109580.3|109749.5|109549.5|109805.5|109605.5|109749.5|109549.5|1683
1702422000000|2023-12-12 23:00:00|109749.6|109549.6|109636.4|109586.4|109776.3|109592.7|109566.5|109502|9841
1702425600000|2023-12-13 00:00:00|109636.7|109586.7|109568.1|109518.1|109686.2|109614.3|109538.5|109488.5|10880
1702429200000|2023-12-13 01:00:00|109567.3|109517.3|109555.2|109505.2|109627.5|109577.5|109538.5|109488.5|8365
1702432800000|2023-12-13 02:00:00|109555.1|109505.1|109651.5|109601.5|109684.1|109634.1|109544.8|109494.8|7196
1702436400000|2023-12-13 03:00:00|109651.6|109601.6|109679.4|109629.4|109706.1|109656.1|109644.5|109594.5|5592
1702440000000|2023-12-13 04:00:00|109679.7|109629.7|109691.1|109641.1|109720.2|109670.2|109659.2|109609.2|5903
1702443600000|2023-12-13 05:00:00|109691|109641|109654.7|109604.7|109692|109642|109637.3|109587.3|6021
1702447200000|2023-12-13 06:00:00|109654.6|109604.6|109806.5|109756.5|109863.7|109813.7|109629.9|109579.9|11359
1702450800000|2023-12-13 07:00:00|109806.2|109756.2|109898.6|109848.6|109938.3|109888.3|109799.8|109749.8|10946
1702454400000|2023-12-13 08:00:00|109898.7|109848.7|109979.3|109929.3|110076.9|110026.9|109898.7|109848.7|13916
1702458000000|2023-12-13 09:00:00|109979.1|109929.1|109965.5|109915.5|110050.3|110000.3|109922.8|109872.8|12422
1702461600000|2023-12-13 10:00:00|109966.3|109916.3|109902.9|109877.9|110133.9|110083.9|109880.2|109855.2|11261
1702465200000|2023-12-13 11:00:00|109903.5|109878.5|109828.9|109778.9|109975|109938|109824.5|109774.5|11327
1702468800000|2023-12-13 12:00:00|109828.8|109778.8|109713|109688|109871.4|109821.4|109656.2|109615.3|10839
1702472400000|2023-12-13 13:00:00|109711.4|109686.4|109435.8|109385.8|109743.5|109702|109324.1|109274.1|15081
1702476000000|2023-12-13 14:00:00|109438.4|109388.4|109487.9|109437.9|109564.3|109532.3|109256.7|109206.7|16613
1702479600000|2023-12-13 15:00:00|109487|109437|109296.1|109246.1|109585.1|109535.1|109252.1|109206.2|16289
1702483200000|2023-12-13 16:00:00|109295|109245|109274.2|109224.2|109385|109337.5|109222.4|109183.5|12483
1702486800000|2023-12-13 17:00:00|109273|109223|109354.8|109304.8|109356.8|109306.8|109237.1|109187.1|10819
1702490400000|2023-12-13 18:00:00|109355|109305|109387.4|109187.4|109429.5|109379.5|109285.4|109153.5|11093
1702494000000|2023-12-13 19:00:00|109384.7|109184.7|107735|107685|109384.7|109184.7|107667.7|107523.6|25255
1702497600000|2023-12-13 20:00:00|107735.6|107685.6|107881.6|107831.6|108101.7|108051.7|107705.2|107628.7|20093
1702501200000|2023-12-13 21:00:00|107881.8|107831.8|108010.9|107810.9|108088.2|107888.2|107801.6|107722.7|10669
1702504800000|2023-12-13 22:00:00|108002.8|107802.8|107977.5|107777.5|108062.5|107862.5|107900.4|107700.4|2643
1702508400000|2023-12-13 23:00:00|107984.1|107784.1|107822.9|107772.9|107995|107796.4|107778.1|107696.2|6978
1702512000000|2023-12-14 00:00:00|107822.1|107772.1|107590.3|107540.3|107845.1|107795.1|107584.1|107534.1|12788
1702515600000|2023-12-14 01:00:00|107591.3|107541.3|107504.6|107454.6|107636.5|107586.5|107494.5|107444.5|11145
1702519200000|2023-12-14 02:00:00|107504.4|107454.4|107411.7|107361.7|107560.3|107510.3|107409.1|107359.1|11025
1702522800000|2023-12-14 03:00:00|107412.2|107362.2|107366.1|107316.1|107425.1|107375.1|107245.8|107195.8|10074
1702526400000|2023-12-14 04:00:00|107365.4|107315.4|107418.7|107368.7|107422.2|107372.2|107328.5|107278.5|8745
1702530000000|2023-12-14 05:00:00|107418.1|107368.1|107457.4|107407.4|107479.1|107429.1|107404.7|107354.7|9158
1702533600000|2023-12-14 06:00:00|107457.7|107407.7|107423.8|107373.8|107463.5|107413.5|107364.1|107314.1|13184
1702537200000|2023-12-14 07:00:00|107424.1|107374.1|107556|107506|107630.3|107569.2|107343|107293|14244
1702540800000|2023-12-14 08:00:00|107554.9|107504.9|107152.8|106952.8|107556.5|107506.5|107034.1|106952.8|18715
1702544400000|2023-12-14 09:00:00|107142.8|106942.8|105608.4|105558.4|107142.8|106942.8|105605.2|105555.2|17639
1702548000000|2023-12-14 10:00:00|105608.7|105558.7|105558.5|105508.5|105806.4|105756.4|105540.5|105490.5|16123
1702551600000|2023-12-14 11:00:00|105558.6|105508.6|105344.7|105294.7|105561.1|105511.1|105201.7|105151.7|13892
1702555200000|2023-12-14 12:00:00|105352.5|105302.5|105574|105549|105689.3|105653.1|105286.3|105236.3|15617
1702558800000|2023-12-14 13:00:00|105571.5|105546.5|105124.1|105074.1|105809.6|105689.2|105065.3|105015.3|21130
1702562400000|2023-12-14 14:00:00|105134.6|105084.6|105074.3|105024.3|105543.1|105493.1|104986|104936|21496
1702566000000|2023-12-14 15:00:00|105072.5|105022.5|104642.7|104592.7|105085.6|105035.6|104598.4|104573.4|21181
1702569600000|2023-12-14 16:00:00|104642.6|104592.6|104693.4|104643.4|104711.5|104661.5|104492.9|104442.9|17027
1702573200000|2023-12-14 17:00:00|104693.5|104643.5|104770.5|104720.5|104837.7|104787.7|104662.5|104612.5|13144
1702576800000|2023-12-14 18:00:00|104770|104720|105387.1|105337.1|105414.7|105364.7|104767.4|104717.4|14689
1702580400000|2023-12-14 19:00:00|105386.8|105336.8|105271.4|105221.4|105415.3|105365.3|105250.4|105200.4|11725
1702584000000|2023-12-14 20:00:00|105271.3|105221.3|105148.6|105098.6|105283.9|105233.9|105076.7|105026.7|10716
1702587600000|2023-12-14 21:00:00|105148.8|105098.8|105211.2|105011.2|105218.6|105132.9|105115.4|105008.4|5209
1702591200000|2023-12-14 22:00:00|105222.3|105022.3|105243.3|105043.3|105278.8|105078.8|105202.9|105002.9|2022
1702594800000|2023-12-14 23:00:00|105255.8|105055.8|105039.8|104989.8|105258.1|105058.1|105011.2|104961.2|3718
1702598400000|2023-12-15 00:00:00|105039.9|104989.9|105138.7|105088.7|105205|105155|105032|104982|8175
1702602000000|2023-12-15 01:00:00|105138.6|105088.6|105133.8|105083.8|105155.4|105105.4|105097.4|105047.4|8835
1702605600000|2023-12-15 02:00:00|105133.9|105083.9|104999.9|104949.9|105136.7|105086.7|104936.6|104886.6|9958
1702609200000|2023-12-15 03:00:00|104999.8|104949.8|104975|104925|105035.3|104985.3|104960.8|104910.8|7349
1702612800000|2023-12-15 04:00:00|104975.4|104925.4|104981.4|104931.4|105012.2|104962.2|104909.7|104859.7|9007
1702616400000|2023-12-15 05:00:00|104981.6|104931.6|105135.8|105085.8|105140.4|105090.4|104980.3|104930.3|9561
1702620000000|2023-12-15 06:00:00|105135.9|105085.9|105111.2|105061.2|105174.8|105124.8|105105.6|105055.6|10214
1702623600000|2023-12-15 07:00:00|105110.7|105060.7|104873.9|104823.9|105169.6|105119.6|104805.8|104755.8|10900
1702627200000|2023-12-15 08:00:00|104874.1|104824.1|105002.4|104952.4|105080.4|105030.4|104639.7|104589.7|16942
1702630800000|2023-12-15 09:00:00|105009.6|104959.6|104729.1|104679.1|105032.3|104982.3|104727.9|104677.9|14372
1702634400000|2023-12-15 10:00:00|104729.2|104679.2|104509.5|104459.5|104777.7|104727.7|104446.8|104396.8|13286
1702638000000|2023-12-15 11:00:00|104509.6|104459.6|104373.1|104348.1|104527.2|104477.2|104273.1|104223.1|12056
1702641600000|2023-12-15 12:00:00|104374.1|104349.1|104637.4|104587.4|104723.3|104673.3|104350|104300|13569
1702645200000|2023-12-15 13:00:00|104636.7|104586.7|105147.5|105097.5|105689.8|105639.8|104533.5|104483.5|19591
1702648800000|2023-12-15 14:00:00|105148|105098|104776.8|104726.8|105163.1|105113.1|104542.6|104492.6|19290
1702652400000|2023-12-15 15:00:00|104775.8|104725.8|104755.4|104705.4|104939.8|104889.8|104652.2|104602.2|18207
1702656000000|2023-12-15 16:00:00|104755.6|104705.6|104497.8|104447.8|104830.4|104780.4|104313.7|104263.7|14962
1702659600000|2023-12-15 17:00:00|104498.6|104448.6|104434.3|104384.3|104498.6|104448.6|104382.2|104332.2|11625
1702663200000|2023-12-15 18:00:00|104434.7|104384.7|104709|104659|104758.6|104708.6|104434.7|104384.7|11832
1702666800000|2023-12-15 19:00:00|104711.3|104661.3|104647.5|104597.5|104760.7|104710.7|104612.6|104562.6|12404
1702670400000|2023-12-15 20:00:00|104647.6|104597.6|104595.5|104545.5|104655.5|104605.5|104456.3|104406.3|9767
1702674000000|2023-12-15 21:00:00|104593.6|104543.6|104714|104514|104853.5|104653.5|104583.2|104512.4|5327
1702846800000|2023-12-17 21:00:00|104645.2|104575.2|104635.2|104585.2|104645.2|104585.2|104635.2|104575.2|2
1702854000000|2023-12-17 23:00:00|105050.3|104850.3|104948.5|104748.5|105075.6|104875.6|104939|104739|58
1702857600000|2023-12-18 00:00:00|105015.5|104815.5|104671.8|104621.8|105056.9|104856.9|104569|104420|11257
1702861200000|2023-12-18 01:00:00|104671.9|104621.9|104738.2|104688.2|104800.4|104750.4|104634.8|104584.8|14829
1702864800000|2023-12-18 02:00:00|104738.3|104688.3|104614.5|104564.5|104739|104689|104603|104553|10832
1702868400000|2023-12-18 03:00:00|104614|104564|104492.5|104442.5|104628|104578|104477.7|104427.7|9379
1702872000000|2023-12-18 04:00:00|104492.6|104442.6|104474.6|104424.6|104500.2|104450.2|104474|104424|7888
1702875600000|2023-12-18 05:00:00|104475.3|104425.3|104495.7|104445.7|104545|104495|104372.7|104322.7|8949
1702879200000|2023-12-18 06:00:00|104495.8|104445.8|104533.3|104483.3|104545.6|104495.6|104388.9|104338.9|10389
1702882800000|2023-12-18 07:00:00|104534.9|104484.9|104588.4|104538.4|104753.3|104703.3|104502.1|104452.1|10644
1702886400000|2023-12-18 08:00:00|104588.6|104538.6|104235.9|104185.9|104591|104541|104226.9|104176.9|13330
1702890000000|2023-12-18 09:00:00|104231.9|104181.9|104207.6|104157.6|104334.4|104261.9|104161.3|104111.3|12545
1702893600000|2023-12-18 10:00:00|104207.7|104157.7|104586.1|104536.1|104592|104542|104179|104129|11161
1702897200000|2023-12-18 11:00:00|104587.2|104537.2|104082.1|104057.1|104684.1|104634.1|104068.1|104043.1|11918
1702900800000|2023-12-18 12:00:00|104082.9|104057.9|104061.7|104036.7|104127.3|104102.3|104010.5|103985.5|10501
1702904400000|2023-12-18 13:00:00|104061.4|104036.4|103715.8|103690.8|104079|104054|103650.4|103600.4|14485
1702908000000|2023-12-18 14:00:00|103716.1|103691.1|103684.2|103634.2|103765|103723.2|103580.3|103530.3|15514
1702911600000|2023-12-18 15:00:00|103685.2|103635.2|104077.4|104027.4|104300.1|104262.5|103677.6|103627.6|15111
1702915200000|2023-12-18 16:00:00|104077.1|104027.1|104060.6|104010.6|104126.1|104076.1|103944.6|103917.9|12561
1702918800000|2023-12-18 17:00:00|104060.7|104010.7|103970.9|103920.9|104061.7|104011.7|103944.5|103894.5|8334
1702922400000|2023-12-18 18:00:00|103970.8|103920.8|103969.9|103919.9|104009.1|103959.1|103900.2|103850.2|9208
1702926000000|2023-12-18 19:00:00|103969.7|103919.7|104029.4|103979.4|104140.4|104090.4|103954.6|103904.6|8426
1702929600000|2023-12-18 20:00:00|104029.1|103979.1|103999.2|103949.2|104096.3|104046.3|103975.6|103925.6|8203
1702933200000|2023-12-18 21:00:00|103999.1|103949.1|104049.4|103849.4|104084.1|103993.3|103950.1|103833.2|6876
1702936800000|2023-12-18 22:00:00|104045.8|103845.8|104065.3|103865.3|104091.6|103891.6|103945.6|103745.6|2002
1702940400000|2023-12-18 23:00:00|104060.7|103860.7|104011.7|103961.7|104108.9|104003.8|103975.7|103775.7|4290
1702944000000|2023-12-19 00:00:00|104011.5|103961.5|103943.6|103893.6|104106.5|103986.6|103917.5|103867.4|16731
1702947600000|2023-12-19 01:00:00|103943.7|103893.7|103942|103892|103962.9|103912.9|103879.4|103829.4|8569
1702951200000|2023-12-19 02:00:00|103942.2|103892.2|104021.9|103879.9|104147.4|104001.8|103880.8|103813.9|11410
1702954800000|2023-12-19 03:00:00|104023.8|103889.2|103873.3|103823.3|104065.1|103927|103853.1|103762.2|18866
1702958400000|2023-12-19 04:00:00|103873.4|103823.4|103872.9|103822.9|103904.2|103854.2|103834.6|103784.6|8527
1702962000000|2023-12-19 05:00:00|103873|103823|103826.4|103776.4|103893.6|103843.6|103806.4|103756.4|8183
1702965600000|2023-12-19 06:00:00|103827.1|103777.1|103893|103843|103941.9|103891.9|103826.7|103776.7|11171
1702969200000|2023-12-19 07:00:00|103893.1|103843.1|104090.8|104040.8|104129.2|104079.2|103811.2|103761.2|13137
1702972800000|2023-12-19 08:00:00|104091.2|104041.2|103983.7|103933.7|104113.7|104063.7|103722.7|103672.7|14377
1702976400000|2023-12-19 09:00:00|103983.5|103933.5|103654.5|103522.4|104018.6|103968.6|103575.8|103518.2|12897
1702980000000|2023-12-19 10:00:00|103657.8|103524.3|103591.5|103541.5|103662|103612|103539.8|103489.8|11686
1702983600000|2023-12-19 11:00:00|103591.8|103541.8|103888.8|103838.8|103898.9|103848.9|103583.1|103533.1|10316
1702987200000|2023-12-19 12:00:00|103888.7|103838.7|103595.6|103570.6|103981.4|103931.4|103572.8|103547.8|12259
1702990800000|2023-12-19 13:00:00|103596.4|103571.4|103347.8|103322.8|103788.7|103687.5|103325|103286.3|14883
1702994400000|2023-12-19 14:00:00|103348.1|103323.1|103037.8|102987.8|103407.7|103357.7|102986.6|102943.7|14951
1702998000000|2023-12-19 15:00:00|103025.2|102975.2|102691.7|102666.7|103097.4|103050.1|102686.2|102645.6|15744
1703001600000|2023-12-19 16:00:00|102684.9|102659.9|102747|102697|102757|102712.8|102597.5|102564.6|12152
1703005200000|2023-12-19 17:00:00|102746.7|102696.7|102791.7|102741.7|102806.8|102756.8|102680.7|102645.4|10507
1703008800000|2023-12-19 18:00:00|102791.8|102741.8|102793.4|102743.4|102869.2|102819.2|102746.2|102696.2|10655
1703012400000|2023-12-19 19:00:00|102793.3|102743.3|102765.7|102715.7|102797.1|102747.1|102737.3|102687.3|7001
1703016000000|2023-12-19 20:00:00|102766.8|102716.8|102743.7|102693.7|102795.9|102745.9|102703.1|102653.1|11211
1703019600000|2023-12-19 21:00:00|102743.2|102693.2|102787.2|102641.1|102794.9|102722.8|102723.3|102630.4|4840
1703023200000|2023-12-19 22:00:00|102785.7|102623|102775.4|102575.4|102835.8|102635.8|102732.2|102532.2|1912
1703026800000|2023-12-19 23:00:00|102777.4|102577.4|102740.4|102690.4|102823.3|102711.2|102716.3|102577.4|17405
1703030400000|2023-12-20 00:00:00|102738.1|102688.1|102759.4|102709.4|102833.1|102768.5|102737.4|102647|14551
1703034000000|2023-12-20 01:00:00|102758.9|102708.9|102769.2|102719.2|102789.1|102739.1|102729.6|102679.6|9708
1703037600000|2023-12-20 02:00:00|102769|102719|102792.2|102742.2|102822.7|102772.7|102769|102719|10033
1703041200000|2023-12-20 03:00:00|102792.6|102742.6|102733.2|102683.2|102792.7|102742.7|102716.9|102666.9|9971
1703044800000|2023-12-20 04:00:00|102732|102682|102691.7|102641.7|102743.3|102693.3|102682.6|102632.6|8788
1703048400000|2023-12-20 05:00:00|102691.6|102641.6|102759.9|102709.9|102774.2|102724.2|102683.4|102633.4|10238
1703052000000|2023-12-20 06:00:00|102760|102710|102789.7|102739.7|102847.2|102797.2|102732.1|102682.1|10833
1703055600000|2023-12-20 07:00:00|102790.9|102740.9|102794.6|102744.6|103039.6|102926.2|102661.4|102611.4|14955
1703059200000|2023-12-20 08:00:00|102792.4|102742.4|102840.2|102790.2|102887.9|102837.9|102696.1|102646.1|13835
1703062800000|2023-12-20 09:00:00|102838.1|102788.1|102755.5|102705.5|102986.7|102936.7|102716.1|102666.1|13197
1703066400000|2023-12-20 10:00:00|102755.3|102705.3|102870.5|102820.5|102878.2|102828.2|102667.8|102625.8|11955
1703070000000|2023-12-20 11:00:00|102870.2|102820.2|103026.3|103001.3|103091.2|103041.2|102826.1|102776.1|11294
1703073600000|2023-12-20 12:00:00|103025.5|103000.5|103145.3|103120.3|103150.9|103121.7|102998.2|102954.5|12347
1703077200000|2023-12-20 13:00:00|103145.4|103120.4|102938.3|102888.3|103245.4|103204.2|102938.3|102888.3|14433
1703080800000|2023-12-20 14:00:00|102936.5|102886.5|103066.3|102939.5|103309.9|103259.9|102914.4|102864.4|15908
1703084400000|2023-12-20 15:00:00|103060.6|102925.9|102907.2|102882.2|103311.5|103230.7|102903.2|102878.2|17342
1703088000000|2023-12-20 16:00:00|102907.5|102882.5|103098.5|103048.5|103133.4|103083.4|102863|102828.8|13553
1703091600000|2023-12-20 17:00:00|103098.3|103048.3|103222.4|103172.4|103314.5|103264.5|103092.6|103042.6|10668
1703095200000|2023-12-20 18:00:00|103222.7|103172.7|103222.1|103172.1|103291.8|103241.8|103167.7|103117.7|9466
1703098800000|2023-12-20 19:00:00|103222.2|103172.2|103363.4|103313.4|103412.8|103362.8|103160.8|103110.8|11873
1703102400000|2023-12-20 20:00:00|103363.5|103313.5|103643.7|103593.7|103647|103597|103363.5|103313.5|16108
1703106000000|2023-12-20 21:00:00|103647.2|103597.2|103586.1|103386.1|103670|103620|103441.9|103336.8|7970
1703109600000|2023-12-20 22:00:00|103598.2|103398.2|103619.3|103419.3|103761.8|103561.8|103584.9|103384.9|997
1703113200000|2023-12-20 23:00:00|103620.3|103420.3|103473.4|103423.4|103627.8|103473.4|103455.9|103341.8|7884
1703116800000|2023-12-21 00:00:00|103473.3|103423.3|103439.8|103389.8|103550|103479.1|103414.8|103364.8|10160
1703120400000|2023-12-21 01:00:00|103439.9|103389.9|103425.3|103375.3|103477.1|103427.1|103402.8|103352.8|9831
1703124000000|2023-12-21 02:00:00|103424.6|103374.6|103441.8|103391.8|103467.3|103417.3|103393.4|103343.4|8780
1703127600000|2023-12-21 03:00:00|103441.9|103391.9|103460.7|103410.7|103481.9|103431.9|103440.5|103390.5|6759
1703131200000|2023-12-21 04:00:00|103461.2|103411.2|103467.9|103417.9|103468.1|103418.1|103425.9|103375.9|6875
1703134800000|2023-12-21 05:00:00|103467.3|103417.3|103388.4|103338.4|103499.4|103449.4|103355.4|103305.4|9690
1703138400000|2023-12-21 06:00:00|103388.1|103338.1|103503.7|103453.7|103547.1|103497.1|103379.2|103329.2|13531
1703142000000|2023-12-21 07:00:00|103502|103452|103392.4|103342.4|103517|103467|103262.1|103212.1|13574
1703145600000|2023-12-21 08:00:00|103392|103342|103191.9|102991.9|103413.5|103363.5|102950.5|102900.5|13919
1703149200000|2023-12-21 09:00:00|103189.1|102989.1|103355.9|103305.9|103410.6|103360.6|102986.6|102905.1|13242
1703152800000|2023-12-21 10:00:00|103355.8|103305.8|103552.6|103502.6|103633.3|103583.3|103346.8|103296.8|11585
1703156400000|2023-12-21 11:00:00|103552.9|103502.9|103033.2|102983.2|103554.2|103504.2|103023.8|102978.1|12407
1703160000000|2023-12-21 12:00:00|103031.7|102981.7|103022.5|102997.5|103084.7|103059.7|102883.7|102842.7|11976
1703163600000|2023-12-21 13:00:00|103021.9|102996.9|102984.8|102934.8|103302.7|103231.4|102744.5|102694.5|17051
1703167200000|2023-12-21 14:00:00|102983.5|102933.5|102985.5|102935.5|103047.5|102997.5|102758.4|102708.4|17157
1703170800000|2023-12-21 15:00:00|102984.8|102934.8|102760.1|102735.1|103176.5|103126.5|102758.2|102733.2|18318
1703174400000|2023-12-21 16:00:00|102760.5|102735.5|102943.7|102893.7|102990.6|102940.6|102676.3|102626.3|16002
1703178000000|2023-12-21 17:00:00|102940.9|102890.9|103151.3|103101.3|103261.3|103211.3|102928.7|102878.7|13753
1703181600000|2023-12-21 18:00:00|103151.2|103101.2|103099.4|103049.4|103237.5|103187.5|103065.6|103015.6|18105
1703185200000|2023-12-21 19:00:00|103099.3|103049.3|102934.2|102884.2|103110.2|103060.2|102869.5|102819.5|11723
1703188800000|2023-12-21 20:00:00|102934.3|102884.3|102794.9|102744.9|102983.2|102933.2|102778.8|102728.8|11244
1703192400000|2023-12-21 21:00:00|102795.2|102745.2|102758.7|102558.7|102831.7|102781.7|102710|102527.4|7901
1703196000000|2023-12-21 22:00:00|102781.6|102581.6|102802.2|102602.2|102826.4|102626.4|102705|102505|1920
1703199600000|2023-12-21 23:00:00|102801.5|102601.5|102772.9|102722.9|102903|102723.5|102708.2|102561|4872
1703203200000|2023-12-22 00:00:00|102774.2|102724.2|102879.3|102829.3|102887.9|102837.9|102737.7|102617.9|10175
1703206800000|2023-12-22 01:00:00|102879.9|102829.9|102820.7|102770.7|102927.1|102877.1|102779.3|102729.3|14503
1703210400000|2023-12-22 02:00:00|102820.2|102770.2|102810.4|102760.4|102850.2|102800.2|102801.4|102751.4|8238
1703214000000|2023-12-22 03:00:00|102810.5|102760.5|102823.5|102773.5|102845.6|102795.6|102765.5|102715.5|7435
1703217600000|2023-12-22 04:00:00|102823.3|102773.3|102813.5|102763.5|102845.6|102795.6|102784.7|102734.7|6723
1703221200000|2023-12-22 05:00:00|102811|102761|102908|102858|102948.5|102898.5|102811|102761|9343
1703224800000|2023-12-22 06:00:00|102908.1|102858.1|102979|102821.9|103086.7|102886.7|102819|102755.3|11174
1703228400000|2023-12-22 07:00:00|102952.6|102818.1|102799.2|102749.2|102959.8|102867.3|102754.4|102704.4|11590
1703232000000|2023-12-22 08:00:00|102798.1|102748.1|102471.6|102421.6|102799|102749|102386.8|102336.8|12623
1703235600000|2023-12-22 09:00:00|102472.2|102422.2|102335.6|102285.6|102474.4|102424.4|102284.6|102234.6|12798
1703239200000|2023-12-22 10:00:00|102335.5|102285.5|102065.5|102015.5|102336.3|102286.3|102056.4|102006.4|11731
1703242800000|2023-12-22 11:00:00|102065.3|102015.3|102269|102219|102313.6|102263.6|101966.7|101916.7|12960
1703246400000|2023-12-22 12:00:00|102269.1|102219.1|102264.6|102239.6|102378.9|102328.9|102228.7|102178.7|13515
1703250000000|2023-12-22 13:00:00|102263|102238|101847.4|101797.4|102443.8|102393.8|101758.5|101708.5|18476
1703253600000|2023-12-22 14:00:00|101848|101798|101826.7|101640.7|101910|101860|101555.7|101505.7|18635
1703257200000|2023-12-22 15:00:00|101821.7|101621.7|102145.2|102095.2|102153.5|102103.5|101573|101523|16917
1703260800000|2023-12-22 16:00:00|102144.8|102094.8|102208.9|102158.9|102324.3|102274.3|102074.6|102024.6|17476
1703264400000|2023-12-22 17:00:00|102208.5|102158.5|102248.5|102198.5|102321.4|102271.4|102168.7|102118.7|13527
1703268000000|2023-12-22 18:00:00|102249.4|102199.4|102245.8|102195.8|102261.6|102211.6|102177.5|102127.5|15544
1703271600000|2023-12-22 19:00:00|102245.6|102195.6|102155|102105|102337.6|102287.6|102153|102103|14195
1703275200000|2023-12-22 20:00:00|102155.1|102105.1|102166.5|102116.5|102255.1|102205.1|102147.8|102097.8|8609
1703278800000|2023-12-22 21:00:00|102171.1|102121.1|102167.3|101967.3|102274.7|102121.8|102055.1|101863.4|5453
1703538000000|2023-12-25 21:00:00|102177.6|101957.6|102167.6|101967.6|102177.6|101967.6|102167.6|101957.6|2
1703548800000|2023-12-26 00:00:00|101989.6|101789.6|102051|101922.1|102177.5|101983.4|101863.1|101663.1|3073
1703552400000|2023-12-26 01:00:00|102051.6|101922.7|101902.9|101852.9|102067.7|101968.1|101899.5|101792.4|5708
1703556000000|2023-12-26 02:00:00|101908.2|101858.2|101859.2|101809.2|101984.1|101898.7|101835.8|101733.2|6945
1703559600000|2023-12-26 03:00:00|101858.9|101808.9|101856.1|101806.1|101957.7|101846.3|101812.4|101684.1|5815
1703563200000|2023-12-26 04:00:00|101855.5|101805.5|101883.4|101833.4|101940.8|101851.5|101853.6|101781.1|4694
1703566800000|2023-12-26 05:00:00|101883.5|101833.5|101807.5|101757.5|101893|101843|101805.3|101755.3|3995
1703570400000|2023-12-26 06:00:00|101807.1|101757.1|101853.1|101803.1|101896.5|101829.2|101806.3|101700.3|6728
1703574000000|2023-12-26 07:00:00|101853.6|101803.6|101935.5|101885.5|101977|101927|101784.2|101657.8|10528
1703577600000|2023-12-26 08:00:00|101934.7|101884.7|102208|102158|102234.8|102184.8|101802.4|101752.4|13337
1703581200000|2023-12-26 09:00:00|102208.7|102158.7|102458.6|102408.6|102653.9|102603.9|102202.4|102152.4|10356
1703584800000|2023-12-26 10:00:00|102459.3|102409.3|102620.1|102570.1|102628.8|102578.8|102409.4|102359.4|5907
1703588400000|2023-12-26 11:00:00|102619.4|102569.4|102713.2|102663.2|102757.8|102707.8|102618.2|102568.2|9109
1703592000000|2023-12-26 12:00:00|102713.7|102663.7|102590.6|102540.6|102756.8|102706.8|102546.7|102496.7|9791
1703595600000|2023-12-26 13:00:00|102590.7|102540.7|102225.8|102098.5|102591.8|102541.8|102090.2|102040.2|16618
1703599200000|2023-12-26 14:00:00|102188.5|102138.5|102089.8|102039.8|102258.6|102208.6|102030.5|101980.5|15583
1703602800000|2023-12-26 15:00:00|102090.7|102040.7|102041.3|101991.3|102134.2|102084.2|101974.2|101924.2|13198
1703606400000|2023-12-26 16:00:00|102041|101991|101916.7|101866.7|102045.9|101995.9|101901.3|101851.3|11257
1703610000000|2023-12-26 17:00:00|101917.2|101867.2|101919.2|101869.2|101973|101923|101888.4|101838.4|10708
1703613600000|2023-12-26 18:00:00|101920.4|101870.4|101909.1|101859.1|101958.3|101908.3|101854.8|101804.8|11616
1703617200000|2023-12-26 19:00:00|101909|101859|101499.7|101449.7|101918.2|101868.2|101479.1|101429.1|10080
1703620800000|2023-12-26 20:00:00|101500|101450|101512.3|101462.3|101538.1|101488.1|101404.7|101354.7|9150
1703624400000|2023-12-26 21:00:00|101511.3|101461.3|101569.9|101369.9|101606.5|101511.9|101422.3|101222.3|6296
1703628000000|2023-12-26 22:00:00|101568.8|101368.8|101572|101372|101611.1|101411.1|101548.7|101348.7|978
1703631600000|2023-12-26 23:00:00|101568|101368|101551.7|101401.7|101608.7|101445.8|101495.6|101330.5|3958
1703635200000|2023-12-27 00:00:00|101566.7|101401.8|101708.9|101658.9|101772.7|101687.1|101317.1|101132.1|8560
1703638800000|2023-12-27 01:00:00|101709.5|101659.5|101646.3|101596.3|101729.5|101677.7|101633|101570|9218
1703642400000|2023-12-27 02:00:00|101646.5|101596.5|101643.3|101593.3|101674.2|101624.2|101607.6|101557.6|9997
1703646000000|2023-12-27 03:00:00|101643.1|101593.1|101621.9|101571.9|101685.2|101606.7|101580.6|101530.6|5610
1703649600000|2023-12-27 04:00:00|101621.6|101571.6|101626.5|101576.5|101701|101651|101488.1|101291.8|10728
1703653200000|2023-12-27 05:00:00|101625.6|101575.6|101606.6|101556.6|101715.2|101657.1|101601.6|101551.6|7475
1703656800000|2023-12-27 06:00:00|101606.7|101556.7|101579|101529|101691.7|101641.7|101538.7|101432.6|11235
1703660400000|2023-12-27 07:00:00|101578.5|101528.5|101805.6|101755.6|101807.4|101757.4|101543.2|101493.2|11380
1703664000000|2023-12-27 08:00:00|101805.4|101755.4|101522.8|101472.8|101821.7|101771.7|101385.7|101335.7|14447
1703667600000|2023-12-27 09:00:00|101523.9|101473.9|101627.6|101577.6|101720.9|101670.9|101523.9|101473.9|10624
1703671200000|2023-12-27 10:00:00|101627.8|101577.8|101500.7|101450.7|101705.2|101655.2|101499.1|101449.1|10916
1703674800000|2023-12-27 11:00:00|101500.6|101450.6|101420.3|101370.3|101562.9|101512.9|101405|101355|11967
1703678400000|2023-12-27 12:00:00|101421.2|101371.2|101489|101439|101645.4|101595.4|101281.8|101231.8|13661
1703682000000|2023-12-27 13:00:00|101489.2|101439.2|101263.8|101213.8|101643.5|101593.5|101261.1|101182.5|15521
1703685600000|2023-12-27 14:00:00|101263.2|101213.2|101069|101019|101366.1|101316.1|101048.4|100998.4|14120
1703689200000|2023-12-27 15:00:00|101069.2|101019.2|100727.9|100677.9|101187.3|101137.3|100727|100677|17359
1703692800000|2023-12-27 16:00:00|100728.1|100678.1|100768.7|100718.7|100836.5|100786.5|100586.4|100536.4|15284
1703696400000|2023-12-27 17:00:00|100767.2|100717.2|100923.8|100873.8|100961.3|100911.3|100751|100701|15165
1703700000000|2023-12-27 18:00:00|100923.6|100873.6|100934.7|100884.7|101031.4|100981.4|100888.3|100838.3|10557
1703703600000|2023-12-27 19:00:00|100934.8|100884.8|101060.9|101010.9|101079|101029|100925.7|100875.7|11245
1703707200000|2023-12-27 20:00:00|101060.6|101010.6|101013.4|100963.4|101072.9|101022.9|100990.7|100940.7|8760
1703710800000|2023-12-27 21:00:00|101013.7|100963.7|101110.7|100910.7|101159.7|101023.9|100980.3|100891.9|4931
1703714400000|2023-12-27 22:00:00|101155.4|100955.4|101137.7|100937.7|101280.6|101080.6|101113.2|100913.2|327
1703718000000|2023-12-27 23:00:00|101149.4|100949.4|101035.6|100985.6|101149.4|101002.8|101015.4|100860.7|8391
1703721600000|2023-12-28 00:00:00|101035.5|100985.5|100831.9|100781.9|101102.6|100997.4|100806.6|100756.6|19349
1703725200000|2023-12-28 01:00:00|100832.3|100782.3|100672.6|100622.6|100879.5|100829.5|100668.5|100618.5|11037
1703728800000|2023-12-28 02:00:00|100672.7|100622.7|100713.3|100663.3|100790|100740|100664.7|100614.7|9083
1703732400000|2023-12-28 03:00:00|100713.5|100663.5|100752.2|100702.2|100804.5|100754.5|100712|100662|10081
1703736000000|2023-12-28 04:00:00|100752.4|100702.4|100895.2|100845.2|100898.7|100848.7|100750.3|100700.3|6604
1703739600000|2023-12-28 05:00:00|100895|100845|100872.6|100822.6|100921.2|100871.2|100807.1|100757.1|8801
1703743200000|2023-12-28 06:00:00|100872.5|100822.5|100867.2|100817.2|100938.3|100888.3|100771.8|100721.8|13196
1703746800000|2023-12-28 07:00:00|100869.5|100819.5|100946|100896|100960.4|100910.4|100734.7|100684.7|10802
1703750400000|2023-12-28 08:00:00|100942.9|100892.9|101071|101021|101088.2|101038.2|100738.3|100688.3|14152
1703754000000|2023-12-28 09:00:00|101071.1|101021.1|101002.5|100952.5|101258.7|101208.7|100967.9|100917.9|14497
1703757600000|2023-12-28 10:00:00|101002.6|100952.6|101044|100994|101214.3|101164.3|100998.7|100948.7|12864
1703761200000|2023-12-28 11:00:00|101043.9|100993.9|101286.6|101236.6|101286.7|101236.7|100968.4|100918.4|10599
1703764800000|2023-12-28 12:00:00|101286|101236|101374.2|101324.2|101530.6|101480.6|101250|101200|11366
1703768400000|2023-12-28 13:00:00|101372.9|101322.9|101608.8|101558.8|101801.9|101601.9|101244.5|101194.5|15176
1703772000000|2023-12-28 14:00:00|101608.2|101558.2|101255.8|101205.8|101648.3|101598.3|101198.5|101148.5|16506
1703775600000|2023-12-28 15:00:00|101255.5|101205.5|101422.5|101372.5|101482.8|101432.8|101096.4|101046.4|16504
1703779200000|2023-12-28 16:00:00|101423.9|101373.9|101753.8|101703.8|101784.9|101734.9|101415.5|101365.5|15412
1703782800000|2023-12-28 17:00:00|101753.6|101703.6|101849.1|101799.1|101854.5|101804.5|101743.3|101693.3|11026
1703786400000|2023-12-28 18:00:00|101849.4|101799.4|102045.1|101995.1|102207.2|102157.2|101849.1|101799.1|10914
1703790000000|2023-12-28 19:00:00|102045|101995|102002.9|101952.9|102111.8|102061.8|101999|101949|11656
1703793600000|2023-12-28 20:00:00|102004.3|101954.3|102001.8|101951.8|102021.2|101971.2|101931.8|101881.8|8163
1703797200000|2023-12-28 21:00:00|102000.5|101950.5|102057.6|101916|102059|102009|101987.3|101909.2|4284
1703800800000|2023-12-28 22:00:00|102065.5|101885.8|102068.4|101886|102086.2|101894.6|102036.2|101836.2|2401
1703804400000|2023-12-28 23:00:00|102066.1|101888.7|101977.6|101927.6|102090.4|101960.8|101945.8|101859.3|5159
1703808000000|2023-12-29 00:00:00|101978.7|101928.7|101926.3|101876.3|101998.5|101948.5|101897.9|101847.9|7324
1703811600000|2023-12-29 01:00:00|101926.4|101876.4|101868.5|101818.5|101939.7|101889.7|101818.4|101768.4|10269
1703815200000|2023-12-29 02:00:00|101868.6|101818.6|101943.6|101893.6|101952.5|101902.5|101857.7|101807.7|8633
1703818800000|2023-12-29 03:00:00|101943.5|101893.5|101996.1|101946.1|102006.9|101956.9|101932|101882|7129
1703822400000|2023-12-29 04:00:00|101996.3|101946.3|102007.9|101957.9|102039.1|101989.1|101992.1|101942.1|6068
1703826000000|2023-12-29 05:00:00|102008.3|101958.3|101992|101942|102044.7|101994.7|101984.6|101934.6|8501
1703829600000|2023-12-29 06:00:00|101992.7|101942.7|101918.5|101868.5|101992.7|101942.7|101897.8|101847.8|11150
1703833200000|2023-12-29 07:00:00|101919.1|101869.1|102019.8|101969.8|102044.5|101994.5|101829.4|101779.4|11151
1703836800000|2023-12-29 08:00:00|102020|101970|101842.6|101792.6|102037.5|101987.5|101766.5|101716.5|12746
1703840400000|2023-12-29 09:00:00|101841.7|101791.7|101776.5|101726.5|101891|101841|101245.6|101195.6|18559
1703844000000|2023-12-29 10:00:00|101777.3|101727.3|101630.3|101580.3|101973.5|101923.5|101521.3|101471.3|17507
1703847600000|2023-12-29 11:00:00|101629.8|101579.8|101507|101457|101882.6|101832.6|101499.8|101449.8|18379
1703851200000|2023-12-29 12:00:00|101505.6|101455.6|101695|101645|101760.9|101710.9|101412|101362|15307
1703854800000|2023-12-29 13:00:00|101695.4|101645.4|101805.9|101755.9|101819.4|101769.4|101591.4|101541.4|15828
1703858400000|2023-12-29 14:00:00|101805.8|101755.8|101324.4|101274.4|101808.2|101758.2|101242.2|101192.2|16099
1703862000000|2023-12-29 15:00:00|101320.6|101270.6|101590.3|101540.3|101625.8|101575.8|101165.8|101115.8|19676
1703865600000|2023-12-29 16:00:00|101588.6|101538.6|101271.8|101221.8|101599.5|101549.5|101270.8|101220.8|17407
1703869200000|2023-12-29 17:00:00|101269.5|101219.5|101179|101129|101326.1|101276.1|101142.8|101092.8|12953
1703872800000|2023-12-29 18:00:00|101179.3|101129.3|101232.5|101182.5|101373.7|101323.7|101178.5|101128.5|16983
1703876400000|2023-12-29 19:00:00|101230.5|101180.5|101567.5|101517.5|101588.1|101538.1|101219.8|101169.8|12930
1703880000000|2023-12-29 20:00:00|101567.7|101517.7|101614.9|101564.9|101632.8|101582.8|101482.9|101432.9|10522
1703883600000|2023-12-29 21:00:00|101617.7|101567.7|101847.7|101647.7|101907.4|101726.1|101616.1|101558.3|5997
1704142800000|2024-01-01 21:00:00|101839.2|101619.2|101829.2|101629.2|101839.2|101629.2|101829.2|101619.2|2
1704150000000|2024-01-01 23:00:00|101864.4|101664.4|101855|101655|101937.7|101737.7|101850.5|101650.5|286
1704153600000|2024-01-02 00:00:00|101906.5|101706.5|101689.3|101639.3|102055.6|101855.6|101636.8|101527.2|7780
1704157200000|2024-01-02 01:00:00|101689.4|101639.4|101696|101646|101714.8|101664.8|101442.3|101392.3|12681
1704160800000|2024-01-02 02:00:00|101696.1|101646.1|101901|101851|101905.3|101855.3|101653.7|101603.7|10171
1704164400000|2024-01-02 03:00:00|101900.8|101850.8|101836|101786|101913.5|101863.5|101834.2|101784.2|10016
1704168000000|2024-01-02 04:00:00|101835.8|101785.8|101887.7|101837.7|101929.4|101879.4|101768|101718|7436
1704171600000|2024-01-02 05:00:00|101887.3|101837.3|101765.7|101715.7|101896.5|101846.5|101763.1|101713.1|8104
1704175200000|2024-01-02 06:00:00|101765.5|101715.5|101784|101734|101798.8|101748.8|101670.3|101620.3|11353
1704178800000|2024-01-02 07:00:00|101784.1|101734.1|102037.7|101987.7|102037.7|101987.7|101642.7|101521.3|17921
1704182400000|2024-01-02 08:00:00|102038|101988|101672.7|101622.7|102038|101988|101519.5|101469.5|14323
1704186000000|2024-01-02 09:00:00|101675.1|101625.1|101822|101772|101901.9|101851.9|101529.8|101485.2|13488
1704189600000|2024-01-02 10:00:00|101822.1|101772.1|101820.9|101770.9|102215.8|102165.8|101723.8|101673.8|14697
1704193200000|2024-01-02 11:00:00|101820.7|101770.7|102362.1|102312.1|102468.4|102418.4|101820.7|101770.7|16504
1704196800000|2024-01-02 12:00:00|102361|102311|102835|102785|102935.6|102885.6|102252.2|102202.2|15342
1704200400000|2024-01-02 13:00:00|102836.1|102786.1|102971.9|102921.9|103048.3|102998.3|102795.8|102745.8|17547
1704204000000|2024-01-02 14:00:00|102971.1|102921.1|103063.3|103013.3|103298.6|103248.6|102904.9|102854.9|18724
1704207600000|2024-01-02 15:00:00|103064.4|103014.4|103285.6|103235.6|103417.4|103367.4|102947.5|102897.5|19196
1704211200000|2024-01-02 16:00:00|103285.9|103235.9|103237.8|103187.8|103533.8|103483.8|102985.7|102935.7|15242
1704214800000|2024-01-02 17:00:00|103238|103188|103336.4|103286.4|103388.9|103338.9|103208.4|103158.4|12152
1704218400000|2024-01-02 18:00:00|103336.6|103286.6|103545.1|103495.1|103583.6|103533.6|103324.3|103274.3|11505
1704222000000|2024-01-02 19:00:00|103545.2|103495.2|103528.2|103478.2|103592.3|103542.3|103465.6|103415.6|9939
1704225600000|2024-01-02 20:00:00|103527.7|103477.7|103592.4|103542.4|103631.7|103581.7|103480|103430|10723
1704229200000|2024-01-02 21:00:00|103592.6|103542.6|103624.6|103424.6|103638.3|103573.7|103494.2|103408|7199
1704232800000|2024-01-02 22:00:00|103519.4|103319.4|103526.7|103326.7|103594.2|103394.2|103419.1|103219.1|546
1704236400000|2024-01-02 23:00:00|103526.3|103326.3|103544|103494|103577.6|103496.8|103453.1|103305.9|10635
1704240000000|2024-01-03 00:00:00|103542.5|103492.5|103436.8|103386.8|103553.5|103503.5|103418.8|103368.8|9362
1704243600000|2024-01-03 01:00:00|103437|103387|103504.8|103454.8|103576.9|103526.9|103428.2|103378.2|11362
1704247200000|2024-01-03 02:00:00|103504.6|103454.6|103498.2|103448.2|103587.8|103537.8|103470.3|103420.3|8896
1704250800000|2024-01-03 03:00:00|103496.9|103446.9|103390.7|103340.7|103520.4|103470.4|103354|103304|8979
1704254400000|2024-01-03 04:00:00|103390.8|103340.8|103340.6|103290.6|103439.1|103389.1|103298.6|103248.6|8630
1704258000000|2024-01-03 05:00:00|103341.7|103291.7|103440|103390|103453.9|103403.9|103313.5|103203.8|10010
1704261600000|2024-01-03 06:00:00|103440.4|103390.4|103339.4|103289.4|103440.4|103390.4|103326.2|103276.2|9953
1704265200000|2024-01-03 07:00:00|103337.7|103287.7|103619.9|103569.9|103632|103593.3|103332.5|103282.5|14715
1704268800000|2024-01-03 08:00:00|103618.6|103568.6|103655.8|103605.8|103751.1|103701.1|103320|103270|16284
1704272400000|2024-01-03 09:00:00|103655.7|103605.7|103850|103800|103888.6|103838.6|103621.7|103571.7|14187
1704276000000|2024-01-03 10:00:00|103850.4|103800.4|103826.6|103776.6|104015.8|103965.8|103800.9|103750.9|13112
1704279600000|2024-01-03 11:00:00|103826.1|103776.1|103778.3|103728.3|103894.5|103844.5|103698.1|103648.1|13170
1704283200000|2024-01-03 12:00:00|103778.7|103728.7|103707.6|103657.6|103815.7|103768.5|103588.3|103538.3|12791
1704286800000|2024-01-03 13:00:00|103710.2|103660.2|103804|103754|103858.5|103808.5|103559.8|103509.8|15984
1704290400000|2024-01-03 14:00:00|103803.6|103753.6|103601.9|103401.9|103895.8|103845.8|103597.1|103397.1|18403
1704294000000|2024-01-03 15:00:00|103771.8|103571.8|103718.4|103668.4|103887.1|103837.1|103267.7|103217.7|21620
1704297600000|2024-01-03 16:00:00|103719.2|103669.2|103691.2|103641.2|103719.2|103669.2|103525.5|103475.5|16379
1704301200000|2024-01-03 17:00:00|103691.4|103641.4|103695.3|103645.3|103732.3|103682.3|103656.2|103606.2|10834
1704304800000|2024-01-03 18:00:00|103695.2|103645.2|103711.6|103511.6|103758.1|103678.4|103583.9|103463.5|14332
1704308400000|2024-01-03 19:00:00|103698.1|103498.1|103612.2|103562.2|103962.2|103912.2|103522.7|103472.7|24292
1704312000000|2024-01-03 20:00:00|103610.3|103560.3|103459.5|103409.5|103721.6|103671.6|103437.4|103342.9|14593
1704315600000|2024-01-03 21:00:00|103459.4|103409.4|103520.8|103320.8|103529.8|103459.7|103443.1|103314.2|6997
1704319200000|2024-01-03 22:00:00|103552.2|103352.2|103605.2|103405.2|103756.5|103556.5|103552.2|103352.2|1821
1704322800000|2024-01-03 23:00:00|103604.9|103404.9|103473.5|103334.4|103627.3|103427.3|103380.3|103284.6|17969
1704326400000|2024-01-04 00:00:00|103471.1|103331.3|103406.7|103356.7|103603.4|103505.9|103392.8|103302.8|14427
1704330000000|2024-01-04 01:00:00|103406.6|103356.6|103453|103403|103492.7|103442.7|103404|103354|12711
1704333600000|2024-01-04 02:00:00|103453.1|103403.1|103442.9|103392.9|103463.7|103413.7|103422.9|103372.9|10089
1704337200000|2024-01-04 03:00:00|103442.7|103392.7|103373.4|103323.4|103446.9|103396.9|103346.8|103296.8|9179
1704340800000|2024-01-04 04:00:00|103373.6|103323.6|103361.9|103311.9|103390.4|103340.4|103351|103301|7190
1704344400000|2024-01-04 05:00:00|103361.5|103311.5|103376.8|103326.8|103450|103400|103360.6|103310.6|9492
1704348000000|2024-01-04 06:00:00|103376.9|103326.9|103101|103051|103387.4|103337.4|103087.4|103019.3|13178
1704351600000|2024-01-04 07:00:00|103101.7|103051.7|103253.9|103203.9|103260.7|103210.7|103029.2|102979.2|14884
1704355200000|2024-01-04 08:00:00|103251.2|103201.2|103058.4|103008.4|103332.1|103272.3|103000.4|102950.4|17085
1704358800000|2024-01-04 09:00:00|103056.7|103006.7|102880|102830|103238.7|103188.7|102833.8|102783.8|15389
1704362400000|2024-01-04 10:00:00|102879.9|102829.9|102965.2|102915.2|103060.4|103010.4|102765.9|102715.9|13694
1704366000000|2024-01-04 11:00:00|102965.5|102915.5|102956.1|102906.1|103101.3|103051.3|102900.5|102862|11259
1704369600000|2024-01-04 12:00:00|102955.7|102905.7|102958.9|102908.9|103014.3|102964.3|102850.8|102800.8|13121
1704373200000|2024-01-04 13:00:00|102958.6|102908.6|103359.2|103309.2|103413.7|103363.7|102954.9|102904.9|19603
1704376800000|2024-01-04 14:00:00|103358.7|103308.7|103456.7|103406.7|103532.3|103482.3|103201.7|103151.7|18240
1704380400000|2024-01-04 15:00:00|103457|103407|103090.9|103040.9|103471.4|103421.4|102930.7|102880.7|19261
1704384000000|2024-01-04 16:00:00|103090.8|103040.8|103023|102973|103187.5|103137.5|103003.8|102955.3|16063
1704387600000|2024-01-04 17:00:00|103023.5|102973.5|103089.1|103039.1|103108.7|103058.7|102972.3|102922.3|13350
1704391200000|2024-01-04 18:00:00|103089|103039|103130.4|103080.4|103149.5|103099.5|103065.1|103015.1|9858
1704394800000|2024-01-04 19:00:00|103130.6|103080.6|103134.5|103084.5|103182|103132|103116.3|103066.3|7984
1704398400000|2024-01-04 20:00:00|103134.4|103084.4|103044.1|102994.1|103166.3|103116.3|103043.5|102993.5|7989
1704402000000|2024-01-04 21:00:00|103044.5|102994.5|103106.7|102906.7|103109.2|102999.9|102966.4|102901.4|5534
1704405600000|2024-01-04 22:00:00|103082.1|102882.1|103033.7|102833.7|103082.1|102882.1|102992.2|102792.2|2401
1704409200000|2024-01-04 23:00:00|103031.1|102831.1|102980.6|102930.6|103069.3|102969.8|102970.5|102815.8|5528
1704412800000|2024-01-05 00:00:00|102982.2|102932.2|102911.6|102861.6|103079.6|102989.9|102810.3|102760.3|16056
1704416400000|2024-01-05 01:00:00|102911.7|102861.7|102888.9|102838.9|102929.1|102879.1|102819.5|102769.5|13215
1704420000000|2024-01-05 02:00:00|102891|102841|102851.8|102801.8|102891|102841|102779.1|102729.1|8099
1704423600000|2024-01-05 03:00:00|102851.7|102801.7|102984.9|102934.9|102985.6|102935.6|102846.2|102796.2|10215
1704427200000|2024-01-05 04:00:00|102984.8|102934.8|102914|102864|103032|102982|102836.7|102786.7|13976
1704430800000|2024-01-05 05:00:00|102913|102863|102953.5|102903.5|103031|102981|102890.9|102840.9|18116
1704434400000|2024-01-05 06:00:00|102954.8|102904.8|103050.8|103000.8|103092.7|103042.7|102941.8|102891.8|15777
1704438000000|2024-01-05 07:00:00|103049.1|102999.1|103126.1|103076.1|103135.6|103085.6|102939.6|102889.6|13152
1704441600000|2024-01-05 08:00:00|103126|103076|103347.8|103297.8|103376.9|103326.9|103079.4|103029.4|14108
1704445200000|2024-01-05 09:00:00|103348.1|103298.1|103295.6|103245.6|103371.4|103325.3|103037.2|102987.2|12438
1704448800000|2024-01-05 10:00:00|103292.7|103242.7|103419|103369|103467|103417|103271|103221|11945
1704452400000|2024-01-05 11:00:00|103419.3|103369.3|103565.1|103515.1|103620.4|103570.4|103403.9|103353.9|10962
1704456000000|2024-01-05 12:00:00|103563.5|103513.5|103616.8|103566.8|103634.7|103584.7|103465.7|103428.8|11874
1704459600000|2024-01-05 13:00:00|103615|103565|103570.4|103520.4|104310|104110|103499|103449|21046
1704463200000|2024-01-05 14:00:00|103571|103521|102794.9|102594.9|103571|103521|102794.9|102594.9|21932
1704466800000|2024-01-05 15:00:00|102792.7|102592.7|102430.4|102380.4|102792.7|102592.7|102092.3|102042.3|23064
1704470400000|2024-01-05 16:00:00|102429.2|102379.2|102851.6|102801.6|102877.8|102827.8|102405.7|102355.7|17411
1704474000000|2024-01-05 17:00:00|102850.6|102800.6|103053.8|103003.8|103121.1|103071.1|102850.6|102800.6|16838
1704477600000|2024-01-05 18:00:00|103056.5|103006.5|102895.7|102845.7|103204.8|103154.8|102848.6|102798.6|13981
1704481200000|2024-01-05 19:00:00|102895.4|102845.4|103019.1|102969.1|103092.7|103042.7|102808.4|102758.4|12983
1704484800000|2024-01-05 20:00:00|103017.6|102967.6|103079|103029|103111.9|103061.9|102994.3|102944.3|12604
1704488400000|2024-01-05 21:00:00|103078.3|103028.3|103134.6|102934.6|103194.3|103076.8|103037|102918.5|8134
1704661200000|2024-01-07 21:00:00|103110.8|102890.8|103100.8|102900.8|103110.8|102900.8|103100.8|102890.8|2
1704664800000|2024-01-07 22:00:00|103217.4|103017.4|103178.1|102978.1|103264.1|103064.1|103148.7|102948.7|193
1704668400000|2024-01-07 23:00:00|103355.3|103155.3|103163.4|102966.6|103454|103254|103137.9|102954.9|3780
1704672000000|2024-01-08 00:00:00|103167.3|102967.3|102954.4|102904.4|103309.4|103109.4|102951.8|102866.2|13748
1704675600000|2024-01-08 01:00:00|102954.9|102904.9|103021.5|102971.5|103037.9|102987.9|102912|102862|14035
1704679200000|2024-01-08 02:00:00|103021.4|102971.4|103259|103209|103269|103219|103018.7|102968.7|16478
1704682800000|2024-01-08 03:00:00|103259.1|103209.1|103327.5|103277.5|103336.3|103286.3|103243.3|103193.3|12588
1704686400000|2024-01-08 04:00:00|103328.1|103278.1|103342.8|103292.8|103361.6|103311.6|103279.2|103229.2|11956
1704690000000|2024-01-08 05:00:00|103343|103293|103327|103277|103390.6|103340.6|103260.8|103210.8|10816
1704693600000|2024-01-08 06:00:00|103323.1|103273.1|103314.6|103114.6|103323.1|103273.1|103171.6|103104.7|12918
1704697200000|2024-01-08 07:00:00|103311.1|103111.1|103337.7|103287.7|103359.6|103309.6|103145.3|103092.6|13727
1704700800000|2024-01-08 08:00:00|103338|103288|103640.8|103590.8|103896|103846|103337.4|103287.4|15986
1704704400000|2024-01-08 09:00:00|103641.8|103591.8|103570.3|103520.3|103985|103935|103545.3|103495.3|13782
1704708000000|2024-01-08 10:00:00|103570.5|103520.5|103862.7|103812.7|103863.2|103813.2|103520.8|103470.8|12859
1704711600000|2024-01-08 11:00:00|103862.5|103812.5|103928.6|103878.6|104037|103987|103751.7|103701.7|13089
1704715200000|2024-01-08 12:00:00|103928.9|103878.9|103846.1|103796.1|104257|104207|103815|103765|13601
1704718800000|2024-01-08 13:00:00|103846.4|103796.4|103771.3|103746.3|103896.8|103856.6|103668.4|103642.1|15996
1704722400000|2024-01-08 14:00:00|103771.4|103746.4|103729.7|103679.7|103879|103829|103629.5|103579.5|17624
1704726000000|2024-01-08 15:00:00|103730.6|103680.6|103607.2|103582.2|103831|103781|103490.2|103465.2|16524
1704729600000|2024-01-08 16:00:00|103606.4|103581.4|103599.6|103549.6|103662.5|103615.6|103441.9|103416.9|13769
1704733200000|2024-01-08 17:00:00|103599.5|103549.5|103746|103696|103777.3|103737.9|103534.9|103484.9|11265
1704736800000|2024-01-08 18:00:00|103745.9|103695.9|103810.7|103760.7|103932.5|103882.5|103723.9|103673.9|9041
1704740400000|2024-01-08 19:00:00|103810.6|103760.6|103638.9|103588.9|103823|103773|103588.6|103538.6|9380
1704744000000|2024-01-08 20:00:00|103639.4|103589.4|103721.9|103671.9|103777.9|103727.9|103639.4|103589.4|9339
1704747600000|2024-01-08 21:00:00|103723|103673|103729.1|103565.9|103747.6|103680.6|103593.7|103529.6|6118
1704751200000|2024-01-08 22:00:00|103730.1|103530.1|103714.7|103514.7|103771.7|103571.7|103610.8|103410.8|1819
1704754800000|2024-01-08 23:00:00|103723|103523|103689.9|103639.9|103797.1|103659.4|103634.2|103496.8|16172
1704758400000|2024-01-09 00:00:00|103689.1|103639.1|103593.8|103543.8|103754.3|103669.2|103493.6|103400.5|21740
1704762000000|2024-01-09 01:00:00|103593.7|103543.7|103545|103495|103728.2|103678.2|103539|103489|12406
1704765600000|2024-01-09 02:00:00|103544.9|103494.9|103506.6|103456.6|103553.9|103503.9|103486.9|103436.9|8739
1704769200000|2024-01-09 03:00:00|103506.1|103456.1|103523|103473|103542.4|103492.4|103487.9|103437.9|7690
1704772800000|2024-01-09 04:00:00|103524.2|103474.2|103697|103647|103776.7|103696.3|103521.5|103471.5|13151
1704776400000|2024-01-09 05:00:00|103701.1|103651.1|103813.2|103763.2|103815.1|103765.1|103661.8|103611.8|14903
1704780000000|2024-01-09 06:00:00|103814.2|103764.2|103894.5|103844.5|103906.5|103856.5|103797|103747|9022
1704783600000|2024-01-09 07:00:00|103894.7|103844.7|103673.3|103623.3|103935.6|103885.6|103590.6|103540.6|12832
1704787200000|2024-01-09 08:00:00|103666|103616|103721.5|103671.5|103987.9|103937.9|103548.2|103498.2|15754
1704790800000|2024-01-09 09:00:00|103720.6|103670.6|103708.2|103658.2|103955|103905|103671.5|103628.9|13624
1704794400000|2024-01-09 10:00:00|103707|103657|103630.2|103580.2|103804.4|103754.4|103524.4|103490.4|12444
1704798000000|2024-01-09 11:00:00|103631.1|103581.1|103654.8|103629.8|103725.1|103700.1|103564.1|103539.1|11391
1704801600000|2024-01-09 12:00:00|103654.4|103629.4|103404.8|103379.8|103697.5|103672.5|103333.8|103308.8|11813
1704805200000|2024-01-09 13:00:00|103404.2|103379.2|103504.2|103479.2|103618.9|103572.3|103319.3|103294.3|15572
1704808800000|2024-01-09 14:00:00|103505|103480|103664|103639|103727|103702|103433.5|103408.5|16215
1704812400000|2024-01-09 15:00:00|103664.1|103639.1|103763.2|103738.2|103913.8|103863.8|103524.9|103495.6|17117
1704816000000|2024-01-09 16:00:00|103763.5|103738.5|103485|103460|103842|103792|103482.8|103443.9|14119
1704819600000|2024-01-09 17:00:00|103484.8|103459.8|103517.7|103467.7|103571.5|103521.5|103462.2|103412.2|11224
1704823200000|2024-01-09 18:00:00|103518.5|103468.5|103613|103563|103692.5|103649.6|103424.8|103374.8|12919
1704826800000|2024-01-09 19:00:00|103613.1|103563.1|103611.7|103561.7|103719.9|103669.9|103525.9|103475.9|12893
1704830400000|2024-01-09 20:00:00|103608.5|103558.5|103700.9|103650.9|103729.6|103679.6|103552|103502|14097
1704834000000|2024-01-09 21:00:00|103701.1|103651.1|103757|103557|103760.9|103669|103674.8|103557|6389
1704837600000|2024-01-09 22:00:00|103759.4|103559.4|103743.2|103543.2|103777.6|103577.6|103702.2|103502.2|1769
1704841200000|2024-01-09 23:00:00|103736.1|103536.1|103726.1|103571.8|103798.5|103653.5|103673.9|103490.5|14265
1704844800000|2024-01-10 00:00:00|103727.7|103573.1|103595.8|103545.8|103801.6|103652.9|103505.2|103336.9|15641
1704848400000|2024-01-10 01:00:00|103596|103546|103577.8|103527.8|103673.4|103623.4|103515.3|103465.3|20363
1704852000000|2024-01-10 02:00:00|103577.4|103527.4|103490.8|103440.8|103583.8|103533.8|103480.3|103430.3|20549
1704855600000|2024-01-10 03:00:00|103490.4|103440.4|103609.2|103559.2|103615|103565|103431.2|103381.2|9676
1704859200000|2024-01-10 04:00:00|103609|103559|103585.7|103535.7|103647.2|103597.2|103581.3|103531.3|7351
1704862800000|2024-01-10 05:00:00|103586.5|103536.5|103569.2|103519.2|103592.9|103542.9|103534.2|103484.2|11390
1704866400000|2024-01-10 06:00:00|103569.4|103519.4|103780.8|103580.8|103800.4|103750.4|103551.6|103501.6|11793
1704870000000|2024-01-10 07:00:00|103781.9|103581.9|103512.7|103462.7|103802.6|103741.4|103388.2|103338.2|13585
1704873600000|2024-01-10 08:00:00|103510.9|103460.9|103167.1|103142.1|103545.6|103500.4|103147.2|103117.3|14657
1704877200000|2024-01-10 09:00:00|103166.5|103141.5|103354.6|103304.6|103372.2|103334.5|103075.9|103050.2|12546
1704880800000|2024-01-10 10:00:00|103355.8|103305.8|103373.8|103348.8|103435.8|103410.8|103284.9|103259.9|11235
1704884400000|2024-01-10 11:00:00|103373.9|103348.9|103243.6|103218.6|103426.8|103401.8|103205.8|103180.8|10829
1704888000000|2024-01-10 12:00:00|103243.8|103218.8|103252.1|103227.1|103304|103277.5|103066.1|103041.1|11522
1704891600000|2024-01-10 13:00:00|103251.6|103226.6|103332.9|103282.9|103359.4|103334.4|103144.6|103119.6|14210
1704895200000|2024-01-10 14:00:00|103333.5|103283.5|103472.4|103422.4|103563.3|103538.3|103307.1|103257.1|15764
1704898800000|2024-01-10 15:00:00|103472.3|103422.3|103423.8|103398.8|103525.3|103485.9|103271.3|103229.2|17232
1704902400000|2024-01-10 16:00:00|103423.2|103398.2|103552.4|103527.4|103695.3|103648.5|103369.1|103344.1|12783
1704906000000|2024-01-10 17:00:00|103551|103526|103543.1|103518.1|103608|103558|103499.1|103459.5|10580
1704909600000|2024-01-10 18:00:00|103543.2|103518.2|103547.2|103497.2|103645.6|103595.6|103539.9|103489.9|11717
1704913200000|2024-01-10 19:00:00|103547.3|103497.3|103489.6|103439.6|103565.3|103526|103484.4|103434.4|7978
1704916800000|2024-01-10 20:00:00|103486.1|103436.1|103576.4|103526.4|103661.9|103592.7|103481.3|103431.3|14146
1704920400000|2024-01-10 21:00:00|103576|103526|103563.1|103377.2|103581.9|103531.9|103497.7|103374.6|5534
1704924000000|2024-01-10 22:00:00|103573.1|103373.1|103570.8|103370.8|103600.3|103400.3|103548.8|103348.8|2080
1704927600000|2024-01-10 23:00:00|103574.1|103374.1|103517.5|103467.5|103608.8|103472.6|103504.4|103349.5|9154
1704931200000|2024-01-11 00:00:00|103554.3|103418.5|103401.4|103351.4|103662.9|103483.8|103378|103326.6|19926
1704934800000|2024-01-11 01:00:00|103401.2|103351.2|103321.4|103271.4|103409.1|103359.1|103308.5|103258.5|14015
1704938400000|2024-01-11 02:00:00|103321.3|103271.3|103307.4|103257.4|103370.7|103320.7|103221.4|103171.4|10263
1704942000000|2024-01-11 03:00:00|103307.3|103257.3|103289.5|103239.5|103332.7|103282.7|103286.5|103236.5|6523
1704945600000|2024-01-11 04:00:00|103289.6|103239.6|103311.9|103261.9|103314.4|103264.4|103269.5|103219.5|6093
1704949200000|2024-01-11 05:00:00|103312.1|103262.1|103292.5|103242.5|103345.8|103295.8|103265.5|103215.5|8944
1704952800000|2024-01-11 06:00:00|103293.1|103243.1|103230.7|103180.7|103341.9|103291.9|103193.3|103143.3|10465
1704956400000|2024-01-11 07:00:00|103231|103181|103388|103338|103407.8|103357.8|103179.2|103129.2|10861
1704960000000|2024-01-11 08:00:00|103387.6|103337.6|103414.1|103364.1|103417.8|103380.7|103287.6|103244.3|13339
1704963600000|2024-01-11 09:00:00|103413.7|103363.7|103383.1|103333.1|103494.4|103456.6|103351.2|103309.7|13548
1704967200000|2024-01-11 10:00:00|103383|103333|103316.3|103266.3|103384|103358.4|103166.8|103141.8|11177
1704970800000|2024-01-11 11:00:00|103316.8|103266.8|103165.6|103140.6|103321.8|103282.8|103057.7|103032.7|12427
1704974400000|2024-01-11 12:00:00|103163.6|103138.6|103092.4|103067.4|103216.2|103191.2|102990.3|102955.6|12184
1704978000000|2024-01-11 13:00:00|103092.5|103067.5|103838.2|103788.2|103943.6|103849.8|103047.4|102862.5|20654
1704981600000|2024-01-11 14:00:00|103838.1|103788.1|103287.5|103237.5|103961|103913.6|103001.9|102951.9|22747
1704985200000|2024-01-11 15:00:00|103288.2|103238.2|103429.4|103379.4|103769.9|103736.5|103284.3|103234.3|23019
1704988800000|2024-01-11 16:00:00|103429.7|103379.7|103580|103555|103626.7|103601.7|103383.9|103341|17965
1704992400000|2024-01-11 17:00:00|103579|103554|103545.6|103520.6|103621.5|103571.5|103466.5|103416.5|15526
1704996000000|2024-01-11 18:00:00|103546.4|103521.4|103414.1|103364.1|103556|103531|103406.5|103356.5|12904
1704999600000|2024-01-11 19:00:00|103413.6|103363.6|103174.8|103124.8|103413.6|103363.6|103123|103073|11419
1705003200000|2024-01-11 20:00:00|103175|103125|103194.6|103144.6|103410.8|103360.8|103172.7|103122.7|16211
1705006800000|2024-01-11 21:00:00|103197|103147|103209.2|103009.2|103210.5|103147|103071|103000.3|13989
1705010400000|2024-01-11 22:00:00|103217.9|103017.9|103209.2|103009.2|103283.2|103083.2|103178|102978|2058
1705014000000|2024-01-11 23:00:00|103250.7|103050.7|102949.1|102899.1|103278.3|103078.3|102928.7|102878.7|9700
1705017600000|2024-01-12 00:00:00|102949.7|102899.7|102939.4|102889.4|103040.5|102990.5|102798.6|102697.6|16452
1705021200000|2024-01-12 01:00:00|102938.1|102888.1|102841.6|102791.6|103009.3|102959.3|102803.4|102753.4|22189
1705024800000|2024-01-12 02:00:00|102843.5|102793.5|102896.1|102846.1|102928|102878|102804|102754|16993
1705028400000|2024-01-12 03:00:00|102896.2|102846.2|102928|102878|102929.6|102879.6|102797.5|102747.5|7641
1705032000000|2024-01-12 04:00:00|102928.2|102878.2|102975.3|102925.3|102992.3|102942.3|102926|102876|11721
1705035600000|2024-01-12 05:00:00|102975|102925|102946.2|102896.2|102975.7|102925.7|102898.4|102848.4|10229
1705039200000|2024-01-12 06:00:00|102945.8|102895.8|102850.1|102800.1|102974.9|102924.9|102796.3|102746.3|8093
1705042800000|2024-01-12 07:00:00|102847.8|102797.8|103038.3|102988.3|103180.3|103130.3|102822.9|102772.9|14288
1705046400000|2024-01-12 08:00:00|103042.8|102992.8|102762.5|102712.5|103045|102995|102652.4|102612.5|14872
1705050000000|2024-01-12 09:00:00|102761.9|102711.9|102789.3|102739.3|102930|102880|102698.4|102648.4|14540
1705053600000|2024-01-12 10:00:00|102789.6|102739.6|102852.7|102827.7|102910.2|102860.2|102667|102642|13129
1705057200000|2024-01-12 11:00:00|102852.6|102827.6|102953|102928|103080.5|103055.5|102796.2|102761|13105
1705060800000|2024-01-12 12:00:00|102952.7|102927.7|103142.5|103117.5|103155.6|103130.6|102928.1|102903.1|12978
1705064400000|2024-01-12 13:00:00|103142.4|103117.4|102840.1|102790.1|103171.9|103146.9|102636.1|102586.1|18484
1705068000000|2024-01-12 14:00:00|102840.3|102790.3|102693.5|102643.5|102967|102942|102483.4|102447.9|19947
1705071600000|2024-01-12 15:00:00|102691.5|102641.5|102647|102622|102773.1|102723.1|102473.4|102432.8|19633
1705075200000|2024-01-12 16:00:00|102646.3|102621.3|102895.1|102845.1|102933.3|102883.3|102631.2|102606.2|16709
1705078800000|2024-01-12 17:00:00|102895|102845|103024.5|102974.5|103049.3|102999.3|102889.1|102839.1|13941
1705082400000|2024-01-12 18:00:00|103024.1|102974.1|102872.7|102822.7|103025.2|102975.2|102829.7|102779.7|13122
1705086000000|2024-01-12 19:00:00|102873.1|102823.1|102901.3|102851.3|102912.3|102862.3|102772.5|102722.5|11514
1705089600000|2024-01-12 20:00:00|102902.4|102852.4|102936.8|102886.8|102942.1|102892.1|102871.8|102821.8|9167
1705093200000|2024-01-12 21:00:00|102938|102888|102992.7|102792.7|103028.3|102946.1|102916.7|102770|8002
1705269600000|2024-01-14 22:00:00|102963|102763|102984|102784|103028|102835|102958|102758|1685
1705273200000|2024-01-14 23:00:00|102981|102781|102926|102876|103066|102890|102862|102758|7700
1705276800000|2024-01-15 00:00:00|102927|102877|102874|102824|103060|103010|102867|102817|10977
1705280400000|2024-01-15 01:00:00|102873|102823|102854.8|102804.8|102919.5|102869.5|102841|102791|8621
1705284000000|2024-01-15 02:00:00|102854.6|102804.6|102685.8|102635.8|102861.8|102811.8|102677.4|102627.4|6991
1705287600000|2024-01-15 03:00:00|102685.9|102635.9|102696.5|102646.5|102701.6|102651.6|102662.6|102612.6|6084
1705291200000|2024-01-15 04:00:00|102697.3|102647.3|102784.9|102734.9|102812.9|102762.9|102696.3|102646.3|4775
1705294800000|2024-01-15 05:00:00|102784|102734|102773.4|102723.4|102803.9|102753.9|102756.2|102706.2|5102
1705298400000|2024-01-15 06:00:00|102775.4|102725.4|102830.6|102780.6|102842.8|102792.8|102755|102705|7669
1705302000000|2024-01-15 07:00:00|102832.4|102782.4|103200|103150|103249.9|103199.9|102822.1|102772.1|11736
1705305600000|2024-01-15 08:00:00|103199.8|103149.8|103126.9|103076.9|103206.1|103156.1|102893|102843|13218
1705309200000|2024-01-15 09:00:00|103124.9|103074.9|103326.2|103276.2|103355.1|103305.1|103117.7|103067.7|12214
1705312800000|2024-01-15 10:00:00|103326.4|103276.4|103216.5|103166.5|103459.2|103409.2|103198.4|103148.4|12137
1705316400000|2024-01-15 11:00:00|103216.4|103166.4|103254.7|103204.7|103263.1|103213.1|103019.7|102969.7|11647
1705320000000|2024-01-15 12:00:00|103253.8|103203.8|103322.8|103272.8|103390.3|103340.3|103173.9|103123.9|12605
1705323600000|2024-01-15 13:00:00|103322.5|103272.5|103322.1|103272.1|103464.4|103414.4|103280.8|103230.8|13105
1705327200000|2024-01-15 14:00:00|103321.1|103271.1|103389.6|103339.6|103479.6|103429.6|103268.6|103218.6|12554
1705330800000|2024-01-15 15:00:00|103389.7|103339.7|103575|103525|103584.1|103534.1|103331.2|103281.2|12656
1705334400000|2024-01-15 16:00:00|103575.1|103525.1|103648.4|103598.4|103656.5|103606.5|103514.1|103464.1|9547
1705338000000|2024-01-15 17:00:00|103647.5|103597.5|103652|103602|103672|103622|103587.6|103537.6|7485
1705341600000|2024-01-15 18:00:00|103651.8|103601.8|103637.7|103587.7|103791.9|103640.9|103589.8|103509.5|7227
1705345200000|2024-01-15 19:00:00|103638.6|103588.6|103741.1|103548.1|103794.8|103628.8|103586.1|103462.6|15319
1705348800000|2024-01-15 20:00:00|103740.8|103550.5|103629.4|103579.4|103749.3|103637.7|103619.1|103506.5|14790
1705352400000|2024-01-15 21:00:00|103629.6|103579.6|103577.7|103377.7|103760.5|103615.4|103572.8|103372.8|6781
1705356000000|2024-01-15 22:00:00|103606|103406|103509.1|103309.1|103609.9|103409.9|103471.2|103271.2|1596
1705359600000|2024-01-15 23:00:00|103504.2|103304.2|103694.2|103494.2|103776.8|103576.8|103488.7|103288.7|13996
1705363200000|2024-01-16 00:00:00|103694.4|103494.4|103959.8|103909.8|103960.9|103910.9|103576.5|103433.5|13449
1705366800000|2024-01-16 01:00:00|103960.1|103910.1|103913.4|103863.4|104083.4|104033.4|103868.3|103818.3|19618
1705370400000|2024-01-16 02:00:00|103914|103864|103981.6|103931.6|103990.9|103940.9|103907.4|103857.4|16959
1705374000000|2024-01-16 03:00:00|103982.6|103932.6|104021.4|103971.4|104059.2|104009.2|103945.3|103895.3|17897
1705377600000|2024-01-16 04:00:00|104022.6|103972.6|104033.6|103983.6|104076.9|104026.9|104000.5|103950.5|13928
1705381200000|2024-01-16 05:00:00|104034.1|103984.1|104098.5|104048.5|104130.5|104080.5|104015.4|103965.4|16275
1705384800000|2024-01-16 06:00:00|104098.4|104048.4|104047|103997|104174.9|104124.9|104022.7|103972.7|10494
1705388400000|2024-01-16 07:00:00|104045.2|103995.2|104112|104062|104238.3|104188.3|103974.6|103924.6|13265
1705392000000|2024-01-16 08:00:00|104112.2|104062.2|104275.7|104225.7|104396.5|104346.5|104045.4|103995.4|18519
1705395600000|2024-01-16 09:00:00|104277.4|104227.4|104435.5|104385.5|104494.8|104444.8|104252.6|104202.6|15580
1705399200000|2024-01-16 10:00:00|104435.1|104385.1|104405.7|104355.7|104467.9|104417.9|104311.4|104261.4|14539
1705402800000|2024-01-16 11:00:00|104405.9|104355.9|104294|104244|104440.6|104390.6|104138.4|104088.4|13684
1705406400000|2024-01-16 12:00:00|104293.6|104243.6|104164.1|104114.1|104387.8|104337.8|104133.4|104083.4|13576
1705410000000|2024-01-16 13:00:00|104164.2|104114.2|104209.5|104159.5|104447.4|104322.9|103935.2|103885.2|18938
1705413600000|2024-01-16 14:00:00|104209.1|104159.1|104539|104489|104546.3|104496.3|104020.7|103970.7|19123
1705417200000|2024-01-16 15:00:00|104540|104490|104531.2|104481.2|104627.4|104577.4|104423.7|104373.7|18687
1705420800000|2024-01-16 16:00:00|104530.4|104480.4|104561.5|104511.5|104913.2|104863.2|104433.8|104383.8|20057
1705424400000|2024-01-16 17:00:00|104560.7|104510.7|104828|104778|104839|104789|104538.9|104488.9|15945
1705428000000|2024-01-16 18:00:00|104827.8|104777.8|104766.5|104716.5|104828.2|104778.2|104624.1|104574.1|12747
1705431600000|2024-01-16 19:00:00|104766.4|104716.4|104742.3|104692.3|104797.7|104747.7|104727.4|104677.4|9890
1705435200000|2024-01-16 20:00:00|104742.2|104692.2|104769.9|104719.9|104813.6|104763.6|104710.7|104660.7|9933
1705438800000|2024-01-16 21:00:00|104770.1|104720.1|104810.5|104617.3|104810.5|104734|104702.8|104617.3|5857
1705442400000|2024-01-16 22:00:00|104823.8|104623.8|104764.3|104564.3|104824.2|104624.2|104590|104390|861
1705446000000|2024-01-16 23:00:00|104764.2|104564.2|104671.8|104621.8|104801|104669.8|104666.7|104560|9644
1705449600000|2024-01-17 00:00:00|104671.2|104621.2|104650.1|104600.1|104868.4|104762.5|104595.5|104467.4|10307
1705453200000|2024-01-17 01:00:00|104649.8|104599.8|104672.5|104622.5|104765.1|104715.1|104615.7|104565.7|9930
1705456800000|2024-01-17 02:00:00|104672.7|104622.7|104694.8|104644.8|104713.4|104663.4|104584|104534|10150
1705460400000|2024-01-17 03:00:00|104695.5|104645.5|104809.7|104759.7|104822.5|104772.5|104690.6|104640.6|9959
1705464000000|2024-01-17 04:00:00|104809.8|104759.8|104761|104711|104826.5|104776.5|104758.8|104708.8|7788
1705467600000|2024-01-17 05:00:00|104760.9|104710.9|104915.8|104865.8|104956.5|104906.5|104751.2|104701.2|10245
1705471200000|2024-01-17 06:00:00|104916.2|104866.2|105029.1|104979.1|105111.5|105061.5|104912.3|104862.3|11164
1705474800000|2024-01-17 07:00:00|105029.7|104979.7|104903.6|104853.6|105099.3|105049.3|104764.3|104714.3|15237
1705478400000|2024-01-17 08:00:00|104904.6|104854.6|105018.2|104968.2|105027.2|104977.2|104720.3|104670.3|17006
1705482000000|2024-01-17 09:00:00|105018.3|104968.3|104869.7|104819.7|105095.9|105045.9|104851.1|104801.1|15038
1705485600000|2024-01-17 10:00:00|104873.6|104823.6|104918.6|104868.6|104969.7|104919.7|104654.1|104604.1|13993
1705489200000|2024-01-17 11:00:00|104917.1|104867.1|104929.6|104879.6|105089.9|105039.9|104870.4|104820.4|11221
1705492800000|2024-01-17 12:00:00|104930.1|104880.1|105052.6|105002.6|105083.9|105033.9|104830.6|104780.6|12701
1705496400000|2024-01-17 13:00:00|105052.4|105002.4|105446.3|105396.3|105573.5|105523.5|105052.4|105002.4|18265
1705500000000|2024-01-17 14:00:00|105447|105397|105574.1|105524.1|105621.7|105571.7|105264.5|105214.5|18393
1705503600000|2024-01-17 15:00:00|105573.7|105523.7|105511.7|105461.7|105592.2|105542.2|105215.3|105165.3|19080
1705507200000|2024-01-17 16:00:00|105511.9|105461.9|105344|105294|105514.1|105464.1|105264.3|105214.3|14677
1705510800000|2024-01-17 17:00:00|105342.8|105292.8|105322|105272|105371.8|105321.8|105275.7|105225.7|11686
1705514400000|2024-01-17 18:00:00|105316.3|105266.3|105334.5|105284.5|105450.5|105400.5|105302.1|105252.1|12726
1705518000000|2024-01-17 19:00:00|105334.9|105284.9|105261.9|105211.9|105349|105299|105213.2|105163.2|10385
1705521600000|2024-01-17 20:00:00|105260.6|105210.6|105166.2|105116.2|105309.3|105259.3|105129.1|105079.1|9239
1705525200000|2024-01-17 21:00:00|105166.3|105116.3|105205.9|105005.9|105223.4|105116.8|105091.8|105001.7|5037
1705528800000|2024-01-17 22:00:00|105228.4|105028.4|105233.5|105033.5|105284.7|105084.7|105217.3|105017.3|1752
1705532400000|2024-01-17 23:00:00|105241.3|105041.3|105081.8|105031.8|105247|105124.5|105053.3|104969.2|7076
1705536000000|2024-01-18 00:00:00|105080.9|105030.9|105157.3|105107.3|105314.9|105264.9|105036.8|104948.4|10994
1705539600000|2024-01-18 01:00:00|105157.4|105107.4|105025.8|104975.8|105158.9|105108.9|104967.5|104917.5|14015
1705543200000|2024-01-18 02:00:00|105025.6|104975.6|105109.1|105059.1|105111.9|105061.9|104962.2|104912.2|10626
1705546800000|2024-01-18 03:00:00|105109.5|105059.5|105072.4|105022.4|105132.3|105082.3|105030.1|104980.1|10039
1705550400000|2024-01-18 04:00:00|105072.8|105022.8|105061.1|105011.1|105101.4|105051.4|105040.1|104990.1|8321
1705554000000|2024-01-18 05:00:00|105061|105011|105036.1|104986.1|105101.4|105051.4|105025.5|104975.5|11449
1705557600000|2024-01-18 06:00:00|105036.6|104986.6|104810.9|104760.9|105048.6|104998.6|104775.9|104725.9|12510
1705561200000|2024-01-18 07:00:00|104811.7|104761.7|105004.9|104954.9|105099.1|105049.1|104748.3|104698.3|14981
1705564800000|2024-01-18 08:00:00|105004.8|104954.8|105188.4|105138.4|105229.9|105179.9|104936.8|104886.8|17148
1705568400000|2024-01-18 09:00:00|105189.6|105139.6|105104.2|105054.2|105335.5|105285.5|104967.9|104917.9|16879
1705572000000|2024-01-18 10:00:00|105103.7|105053.7|104978.3|104928.3|105132.4|105082.4|104945.8|104895.8|15555
1705575600000|2024-01-18 11:00:00|104979.7|104929.7|105124.4|105074.4|105208.2|105158.2|104970.2|104920.2|15038
1705579200000|2024-01-18 12:00:00|105123.7|105073.7|105178.5|105128.5|105233.4|105183.4|104917.4|104867.4|15632
1705582800000|2024-01-18 13:00:00|105178.6|105128.6|105624.7|105574.7|105633.9|105583.9|105164.7|105114.7|19390
1705586400000|2024-01-18 14:00:00|105624.5|105574.5|105432.1|105382.1|105643|105593|105275.7|105225.7|21048
1705590000000|2024-01-18 15:00:00|105432.4|105382.4|105413|105363|105474.6|105424.6|105235.7|105185.7|20071
1705593600000|2024-01-18 16:00:00|105414.6|105364.6|105316.6|105266.6|105483.1|105433.1|105157.4|105107.4|18097
1705597200000|2024-01-18 17:00:00|105315.7|105265.7|105443.3|105393.3|105507.3|105457.3|105313.9|105263.9|15130
1705600800000|2024-01-18 18:00:00|105443.2|105393.2|105381.9|105331.9|105572.2|105522.2|105352.8|105302.8|14635
1705604400000|2024-01-18 19:00:00|105383.3|105333.3|105470|105420|105500.9|105450.9|105353.8|105303.8|12610
1705608000000|2024-01-18 20:00:00|105470.3|105420.3|105421.2|105371.2|105483.3|105433.3|105410.9|105360.9|9677
1705611600000|2024-01-18 21:00:00|105420.8|105370.8|105397.3|105200.5|105443.8|105393.8|105276.3|105200.5|5997
1705615200000|2024-01-18 22:00:00|105390.7|105190.7|105412.7|105212.7|105442.4|105242.4|105350.8|105150.8|3018
1705618800000|2024-01-18 23:00:00|105410.6|105210.6|105286.2|105236.2|105411.1|105281.1|105276.9|105144|4379
1705622400000|2024-01-19 00:00:00|105286|105236|105285.8|105235.8|105305.3|105255.3|105206.2|105156.2|11526
1705626000000|2024-01-19 01:00:00|105284.8|105234.8|105244.1|105194.1|105341.1|105291.1|105219|105169|12561
1705629600000|2024-01-19 02:00:00|105243.5|105193.5|105188.5|105138.5|105292.5|105242.5|105171.7|105121.7|11495
1705633200000|2024-01-19 03:00:00|105188.7|105138.7|105174.3|105124.3|105213.9|105163.9|105163.5|105113.5|7654
1705636800000|2024-01-19 04:00:00|105174.4|105124.4|105194.3|105144.3|105206.9|105156.9|105169.1|105119.1|5879
1705640400000|2024-01-19 05:00:00|105194.4|105144.4|105313.2|105263.2|105322.8|105272.8|105190.2|105140.2|8279
1705644000000|2024-01-19 06:00:00|105313.3|105263.3|105267.7|105217.7|105406.8|105356.8|105255.6|105205.6|7652
1705647600000|2024-01-19 07:00:00|105268|105218|105226|105176|105283.3|105233.3|105074.2|105024.2|12735
1705651200000|2024-01-19 08:00:00|105226.4|105176.4|105005.4|104955.4|105351.4|105301.4|104975.7|104925.7|14794
1705654800000|2024-01-19 09:00:00|105004.4|104954.4|104658.3|104608.3|105055.4|105005.4|104634.5|104584.5|15537
1705658400000|2024-01-19 10:00:00|104657.7|104607.7|104717.2|104667.2|104838.5|104788.5|104621.9|104571.9|14935
1705662000000|2024-01-19 11:00:00|104717|104667|104708.2|104658.2|104820.5|104770.5|104604|104554|14071
1705665600000|2024-01-19 12:00:00|104709.2|104659.2|104882|104832|104920.8|104870.8|104683|104633|13764
1705669200000|2024-01-19 13:00:00|104882.1|104832.1|104991.6|104941.6|105068.3|105018.3|104695.9|104645.9|16872
1705672800000|2024-01-19 14:00:00|104991.5|104941.5|105164.9|104964.9|105344.1|105294.1|104929|104879|17519
1705676400000|2024-01-19 15:00:00|105146.6|104946.6|105147.2|105097.2|105325.1|105275.1|104819.1|104619.1|20294
1705680000000|2024-01-19 16:00:00|105147.7|105097.7|105174.9|105124.9|105288.7|105238.7|105047.1|104997.1|16058
1705683600000|2024-01-19 17:00:00|105175.2|105125.2|105007|104957|105268.2|105218.2|104953|104903|11488
1705687200000|2024-01-19 18:00:00|105006.7|104956.7|104971.4|104921.4|105039.6|104989.6|104931.6|104881.6|8991
1705690800000|2024-01-19 19:00:00|104974.6|104924.6|104907.5|104857.5|104980|104930|104889.1|104839.1|11133
1705694400000|2024-01-19 20:00:00|104908.2|104858.2|104931.3|104881.3|104966.6|104916.6|104893.1|104843.1|9192
1705698000000|2024-01-19 21:00:00|104932|104882|105035.6|104835.6|105036.2|104938.3|104925.7|104831.3|5905
1705870800000|2024-01-21 21:00:00|105014.9|104789.9|105004.8|104784.8|105021.9|104870.4|104940.4|104772|54
1705874400000|2024-01-21 22:00:00|105003.5|104783.5|105031.3|104811.3|105061.5|104841.5|104962.4|104742.4|2411
1705878000000|2024-01-21 23:00:00|105031.1|104811.1|104990.8|104807|105037.3|104826.1|104937.7|104730.1|6274
1705881600000|2024-01-22 00:00:00|104992|104805.5|104825.6|104755.6|105037.8|104967.8|104813|104743|11433
1705885200000|2024-01-22 01:00:00|104825.5|104755.5|104840.7|104790.7|104868.2|104818.2|104780.4|104710.4|10933
1705888800000|2024-01-22 02:00:00|104840.8|104790.8|104753.7|104703.7|104885.2|104835.2|104746.2|104696.2|8917
1705892400000|2024-01-22 03:00:00|104753.6|104703.6|104815.9|104765.9|104822.7|104772.7|104749.8|104699.8|7632
1705896000000|2024-01-22 04:00:00|104816.2|104766.2|104828.3|104778.3|104866.8|104816.8|104784.1|104734.1|6060
1705899600000|2024-01-22 05:00:00|104827.8|104777.8|104872.7|104822.7|104909.2|104859.2|104811.6|104761.6|7877
1705903200000|2024-01-22 06:00:00|104872.3|104822.3|104814.2|104764.2|104899.3|104849.3|104803.8|104753.8|9546
1705906800000|2024-01-22 07:00:00|104814.4|104764.4|104999.4|104974.4|105040.8|104997.6|104814.4|104764.4|14623
1705910400000|2024-01-22 08:00:00|104999.6|104974.6|105172.9|105147.9|105250.6|105225.6|104962.6|104937.6|16542
1705914000000|2024-01-22 09:00:00|105174.7|105149.7|105032.1|105007.1|105231.4|105206.4|104997.3|104972.3|14682
1705917600000|2024-01-22 10:00:00|105032.3|105007.3|105139.1|105114.1|105159.8|105134.8|105005.3|104979.3|13480
1705921200000|2024-01-22 11:00:00|105138.6|105113.6|105049.9|105024.9|105160.1|105135.1|105003.9|104978.9|12799
1705924800000|2024-01-22 12:00:00|105049.8|105024.8|105076.6|105051.6|105097.3|105072.3|104913.9|104888.9|12870
1705928400000|2024-01-22 13:00:00|105076.9|105051.9|105069|105044|105212.7|105187.7|105016.5|104991.5|16322
1705932000000|2024-01-22 14:00:00|105069.5|105044.5|105075.2|105050.2|105218.4|105193.4|105034.9|105009.9|15709
1705935600000|2024-01-22 15:00:00|105077|105052|105073.8|105048.8|105097.8|105072.8|104756.6|104731.6|17461
1705939200000|2024-01-22 16:00:00|105073.3|105048.3|104962.4|104937.4|105138.4|105112.7|104938.9|104913.9|13667
1705942800000|2024-01-22 17:00:00|104962.5|104937.5|104924.1|104874.1|105002.4|104960.9|104883.9|104833.9|8215
1705946400000|2024-01-22 18:00:00|104924.6|104874.6|105024.1|104974.1|105090.9|105040.9|104924.6|104874.6|11634
1705950000000|2024-01-22 19:00:00|105023.9|104973.9|105115.9|105065.9|105190.6|105140.6|105017.3|104967.3|12488
1705953600000|2024-01-22 20:00:00|105117.5|105067.5|105180.6|105130.6|105213.9|105163.9|105110.7|105060.7|10185
1705957200000|2024-01-22 21:00:00|105181.6|105131.6|105265|105065|105295.3|105204.6|105175|105027|5978
1705960800000|2024-01-22 22:00:00|105266.7|105066.7|105269.1|105069.1|105300.7|105100.7|105245.5|105045.5|1950
1705964400000|2024-01-22 23:00:00|105271.9|105071.9|105266|105216|105326.9|105217.7|105240.4|105054.3|3729
1705968000000|2024-01-23 00:00:00|105266.2|105216.2|105149.4|105099.4|105355.8|105263.2|105135.5|105085.5|14653
1705971600000|2024-01-23 01:00:00|105149.5|105099.5|105127.2|105077.2|105218.8|105168.8|105120.7|105070.7|11692
1705975200000|2024-01-23 02:00:00|105127.9|105077.9|105095.4|104980.1|105175|105125|104909.6|104852.2|15124
1705978800000|2024-01-23 03:00:00|105095.7|104981.7|104977.9|104927.9|105191.6|105036.4|104949.3|104899.3|17927
1705982400000|2024-01-23 04:00:00|104978|104928|104963.8|104913.8|105009.2|104959.2|104953.4|104903.4|6784
1705986000000|2024-01-23 05:00:00|104963.7|104913.7|104841|104791|104969.5|104919.5|104825.5|104775.5|7676
1705989600000|2024-01-23 06:00:00|104840.6|104790.6|104732.7|104682.7|104883.6|104833.6|104730.1|104680.1|9808
1705993200000|2024-01-23 07:00:00|104732.3|104682.3|104873|104848|105023.4|104998.4|104711.1|104661.1|13323
1705996800000|2024-01-23 08:00:00|104873.1|104848.1|104889|104839|105028.4|104983.2|104798.7|104773.7|14388
1706000400000|2024-01-23 09:00:00|104887.6|104837.6|105027.6|105002.6|105114|105064|104887.6|104837.6|13698
1706004000000|2024-01-23 10:00:00|105027.3|105002.3|105269.9|105244.9|105304|105279|104999.9|104974.9|13435
1706007600000|2024-01-23 11:00:00|105268.7|105243.7|105246.9|105221.9|105323.9|105298.9|105189.5|105164.5|13819
1706011200000|2024-01-23 12:00:00|105246.7|105221.7|105147.9|105122.9|105301.1|105276.1|105070.6|105045.6|12485
1706014800000|2024-01-23 13:00:00|105147.8|105122.8|105062|105012|105208.3|105183.3|104975.5|104945.7|16393
1706018400000|2024-01-23 14:00:00|105062.5|105012.5|105250.4|105200.4|105338.7|105313.7|105050.7|105012.5|17996
1706022000000|2024-01-23 15:00:00|105251.6|105201.6|105357.3|105332.3|105434.8|105384.8|105065.3|105017|19460
1706025600000|2024-01-23 16:00:00|105357|105332|105401.1|105351.1|105468.9|105418.9|105310.3|105262.6|15651
1706029200000|2024-01-23 17:00:00|105401|105351|105440.2|105390.2|105513.2|105476.3|105341|105316|11159
1706032800000|2024-01-23 18:00:00|105439.8|105389.8|105376.5|105326.5|105439.8|105389.8|105321.7|105271.7|12049
1706036400000|2024-01-23 19:00:00|105375.7|105325.7|105269.6|105219.6|105395.9|105370.9|105190.3|105140.3|10975
1706040000000|2024-01-23 20:00:00|105269.3|105219.3|105140.2|105090.2|105318.9|105268.9|105130|105080|10372
1706043600000|2024-01-23 21:00:00|105139.7|105089.7|105146.1|104959.4|105166.3|105116.3|105056.5|104959.4|5836
1706047200000|2024-01-23 22:00:00|105159|104959|105139.4|104939.4|105235.9|105035.9|105086.3|104886.3|1991
1706050800000|2024-01-23 23:00:00|105139.2|104939.2|105071.5|105021.5|105151.1|105027|104997.3|104888.9|4207
1706054400000|2024-01-24 00:00:00|105062.7|105012.7|105074.4|105024.4|105103.5|105053.5|105044.6|104994.6|8568
1706058000000|2024-01-24 01:00:00|105074.5|105024.5|105054.1|105004.1|105109|105059|105048.2|104998.2|11586
1706061600000|2024-01-24 02:00:00|105054|105004|105073.4|105023.4|105133.1|105083.1|105051.6|105001.6|11852
1706065200000|2024-01-24 03:00:00|105073.5|105023.5|105051.7|105001.7|105140.8|105090.8|105029.4|104979.4|9723
1706068800000|2024-01-24 04:00:00|105051.9|105001.9|105038.7|104988.7|105075.3|105025.3|105018.2|104968.2|7140
1706072400000|2024-01-24 05:00:00|105038.8|104988.8|105016.3|104966.3|105110.7|105060.7|104996.7|104946.7|8884
1706076000000|2024-01-24 06:00:00|105016.2|104966.2|104974.2|104924.2|105047.5|104997.5|104938.8|104888.8|10815
1706079600000|2024-01-24 07:00:00|104973.2|104923.2|104783.2|104758.2|104978.7|104928.7|104757.2|104707.2|14870
1706083200000|2024-01-24 08:00:00|104776.4|104751.4|104860.8|104810.8|104885.5|104860.5|104606.4|104581.4|17038
1706086800000|2024-01-24 09:00:00|104859.6|104809.6|104558.7|104533.7|104859.6|104822.5|104485.1|104460.1|16401
1706090400000|2024-01-24 10:00:00|104558.2|104533.2|104662|104612|104728|104703|104430.6|104405.6|13670
1706094000000|2024-01-24 11:00:00|104661.9|104611.9|104779.7|104754.7|104847.2|104822.2|104608.9|104582.7|14028
1706097600000|2024-01-24 12:00:00|104778.5|104753.5|104883.7|104858.7|104941.7|104891.7|104700.4|104675.4|13974
1706101200000|2024-01-24 13:00:00|104883.9|104858.9|104357.5|104332.5|104883.9|104858.9|104333.1|104308.1|15837
1706104800000|2024-01-24 14:00:00|104357.7|104332.7|104582.5|104532.5|104727.2|104607.7|104295|104228.7|17151
1706108400000|2024-01-24 15:00:00|104582.6|104532.6|104533.8|104508.8|104690.6|104664.6|104452.8|104427.8|18486
1706112000000|2024-01-24 16:00:00|104530.6|104505.6|104450.8|104400.8|104655|104630|104423.1|104398.1|15933
1706115600000|2024-01-24 17:00:00|104452.6|104402.6|104364|104314|104487|104437|104333.8|104283.8|11078
1706119200000|2024-01-24 18:00:00|104363.8|104313.8|104582.2|104532.2|104630.1|104580.1|104341.7|104291.7|14346
1706122800000|2024-01-24 19:00:00|104582.3|104532.3|104691.4|104641.4|104820.7|104770.7|104578.4|104528.4|16132
1706126400000|2024-01-24 20:00:00|104691.5|104641.5|104763.6|104713.6|104769.3|104719.3|104673.3|104623.3|12986
1706130000000|2024-01-24 21:00:00|104763.7|104713.7|104748.4|104588.5|104830.6|104740.7|104691.7|104570.3|6759
1706133600000|2024-01-24 22:00:00|104807.9|104607.9|104806.2|104606.2|104852.6|104652.6|104765.7|104565.7|1553
1706137200000|2024-01-24 23:00:00|104794.5|104594.5|104792.2|104642.3|104820|104653.4|104689.2|104544.9|12657
1706140800000|2024-01-25 00:00:00|104792.5|104642.6|104722.5|104672.5|104905.3|104790.4|104688.1|104604.1|12923
1706144400000|2024-01-25 01:00:00|104722.4|104672.4|104758.7|104708.7|104826.5|104776.5|104707.9|104657.9|12912
1706148000000|2024-01-25 02:00:00|104759.4|104709.4|104762|104712|104798.8|104748.8|104726.7|104676.7|10355
1706151600000|2024-01-25 03:00:00|104761.6|104711.6|104746.1|104696.1|104764.1|104714.1|104694.6|104644.6|8922
1706155200000|2024-01-25 04:00:00|104746.2|104696.2|104731.5|104681.5|104772.8|104722.8|104690.2|104640.2|8185
1706158800000|2024-01-25 05:00:00|104731.6|104681.6|104709.5|104659.5|104755.7|104705.7|104700.9|104650.9|11435
1706162400000|2024-01-25 06:00:00|104709.1|104659.1|104604.8|104554.8|104751.4|104701.4|104576.6|104526.6|10637
1706166000000|2024-01-25 07:00:00|104605.1|104555.1|104558|104508|104665.2|104629|104521.4|104471.4|13217
1706169600000|2024-01-25 08:00:00|104558.3|104508.3|104533.8|104333.8|104702.7|104677.7|104365.1|104281.1|16267
1706173200000|2024-01-25 09:00:00|104535.8|104335.8|104169.4|104119.4|104582.9|104460.3|104127.7|104090.1|16930
1706176800000|2024-01-25 10:00:00|104170.1|104120.1|104292.5|104242.5|104313.6|104271.6|104046.1|104009.1|13942
1706180400000|2024-01-25 11:00:00|104292|104242|104513.5|104488.5|104613.5|104588.5|104281.1|104236.3|14125
1706184000000|2024-01-25 12:00:00|104513.4|104488.4|104661.4|104636.4|104717.4|104692.4|104509.6|104484.6|12663
1706187600000|2024-01-25 13:00:00|104660.1|104635.1|104563.5|104513.5|104781.6|104719.9|104302.6|104277.6|20712
1706191200000|2024-01-25 14:00:00|104563.7|104513.7|104746.9|104546.9|104803.1|104755.1|104441.2|104391.2|20849
1706194800000|2024-01-25 15:00:00|104752.4|104552.4|104664.9|104639.9|104756.8|104729.2|104390.3|104340.3|19796
1706198400000|2024-01-25 16:00:00|104664.8|104639.8|104679.5|104654.5|104766.4|104741.4|104618|104593|14931
1706202000000|2024-01-25 17:00:00|104680.3|104655.3|104656.6|104606.6|104733.9|104695.2|104472.9|104447.9|13337
1706205600000|2024-01-25 18:00:00|104656.4|104606.4|104667.6|104617.6|104682.3|104632.3|104477.2|104427.2|15952
1706209200000|2024-01-25 19:00:00|104668|104618|104471.7|104421.7|104712.4|104662.4|104439.3|104389.3|15141
1706212800000|2024-01-25 20:00:00|104472|104422|104452.1|104402.1|104513.4|104463.4|104435.4|104385.4|9909
1706216400000|2024-01-25 21:00:00|104451.6|104401.6|104436.3|104268.9|104465.4|104415.4|104347.9|104268.7|4854
1706220000000|2024-01-25 22:00:00|104443.1|104266.3|104506.4|104306.4|104539.2|104339.2|104443.1|104250.8|2024
1706223600000|2024-01-25 23:00:00|104506.6|104306.6|104445.7|104395.7|104531.8|104400.4|104373.9|104286.4|12356
1706227200000|2024-01-26 00:00:00|104445.4|104395.4|104440.9|104390.9|104579.8|104501.6|104384.5|104319.7|14673
1706230800000|2024-01-26 01:00:00|104440.8|104390.8|104383.2|104333.2|104517|104467|104347.6|104297.6|10844
1706234400000|2024-01-26 02:00:00|104383.4|104333.4|104354.7|104304.7|104388.1|104338.1|104341.4|104291.4|9030
1706238000000|2024-01-26 03:00:00|104353.7|104303.7|104320.7|104270.7|104358.1|104308.1|104318.2|104268.2|6590
1706241600000|2024-01-26 04:00:00|104320.4|104270.4|104388.1|104338.1|104406.2|104356.2|104317.6|104267.6|6320
1706245200000|2024-01-26 05:00:00|104388.2|104338.2|104395.7|104345.7|104437.6|104387.6|104378.5|104328.5|7126
1706248800000|2024-01-26 06:00:00|104395.3|104345.3|104589.2|104539.2|104615.6|104565.6|104372.1|104322.1|10434
1706252400000|2024-01-26 07:00:00|104591.9|104541.9|104637.6|104587.6|104775.2|104725.2|104512.7|104462.7|14609
1706256000000|2024-01-26 08:00:00|104637.2|104587.2|104546|104496|104858.4|104808.4|104517.8|104467.8|17450
1706259600000|2024-01-26 09:00:00|104545.3|104495.3|104514.7|104489.7|104670.2|104633.8|104422.3|104395.4|16165
1706263200000|2024-01-26 10:00:00|104514.6|104489.6|104388.7|104363.7|104515|104490|104378.3|104353.3|12896
1706266800000|2024-01-26 11:00:00|104387.9|104362.9|104241.8|104216.8|104399.1|104374.1|104183.7|104158.7|13419
1706270400000|2024-01-26 12:00:00|104242.1|104217.1|104276.2|104251.2|104329.3|104304.3|104164.6|104139.6|12281
1706274000000|2024-01-26 13:00:00|104276.6|104251.6|104017.8|103992.8|104335.2|104310.2|103885|103823.9|19378
1706277600000|2024-01-26 14:00:00|104017.6|103992.6|103965.8|103915.8|104123.2|104098.2|103876.1|103851.1|19778
1706281200000|2024-01-26 15:00:00|103967.9|103917.9|104014.3|103989.3|104191.9|104151.4|103967.9|103917.9|19428
1706284800000|2024-01-26 16:00:00|104014.2|103989.2|104107.6|104082.6|104192.5|104158.1|104012.9|103984.1|14193
1706288400000|2024-01-26 17:00:00|104107.7|104082.7|104244.6|104194.6|104338.5|104299.3|104107.7|104070.5|11018
1706292000000|2024-01-26 18:00:00|104245|104195|104270.9|104220.9|104322.7|104272.7|104120.5|104070.5|18835
1706295600000|2024-01-26 19:00:00|104273.3|104223.3|104193.9|104143.9|104294.7|104244.7|104130.3|104082.9|16125
1706299200000|2024-01-26 20:00:00|104180.6|104155.6|104221.4|104171.4|104236|104186|104112.6|104062.6|13063
1706302800000|2024-01-26 21:00:00|104220.3|104170.3|104292|104092|104327.1|104199.2|104179.1|104036.8|6286
1706475600000|2024-01-28 21:00:00|104442.2|104217.2|104428.2|104228.2|104456.5|104256.5|104360.6|104150.3|134
1706479200000|2024-01-28 22:00:00|104432.1|104232.1|104399.1|104199.1|104537.9|104337.9|104327|104127|2438
1706482800000|2024-01-28 23:00:00|104399.2|104199.2|104430.1|104235.6|104454.5|104259.4|104347.5|104147.5|8076
1706486400000|2024-01-29 00:00:00|104431.7|104235.5|104294.2|104244.2|104436.3|104329.5|104245.9|104152.3|14313
1706490000000|2024-01-29 01:00:00|104294.4|104244.4|104236.3|104186.3|104344.4|104294.4|104195.1|104145.1|13202
1706493600000|2024-01-29 02:00:00|104236.2|104186.2|104271.8|104221.8|104342|104292|104235.6|104185.6|9532
1706497200000|2024-01-29 03:00:00|104272.2|104222.2|104245|104195|104301.2|104251.2|104210.7|104160.7|8844
1706500800000|2024-01-29 04:00:00|104244.8|104194.8|104240.1|104190.1|104255.4|104205.4|104200.2|104150.2|11021
1706504400000|2024-01-29 05:00:00|104240|104190|104307.6|104257.6|104354.3|104304.3|104231.6|104181.6|11594
1706508000000|2024-01-29 06:00:00|104306.7|104256.7|104228.1|104178.1|104312.6|104262.6|104197.2|104147.2|11072
1706511600000|2024-01-29 07:00:00|104223.2|104173.2|104188.5|104163.5|104339.6|104289.6|104055.2|104005.2|14139
1706515200000|2024-01-29 08:00:00|104188.1|104163.1|104105.5|104080.5|104188.1|104163.1|104034.6|104009.6|15307
1706518800000|2024-01-29 09:00:00|104105.4|104080.4|104328.9|104303.9|104342.5|104315.6|104100.4|104075.4|15710
1706522400000|2024-01-29 10:00:00|104329|104304|104297.1|104247.1|104481.1|104449.4|104293.6|104243.6|14912
1706526000000|2024-01-29 11:00:00|104297|104247|104345.2|104320.2|104404.9|104379.9|104210.8|104185.8|11951
1706529600000|2024-01-29 12:00:00|104343.5|104318.5|104396|104371|104456.4|104431.4|104217.3|104192.3|12878
1706533200000|2024-01-29 13:00:00|104394.9|104369.9|104403.3|104378.3|104577.6|104552.6|104382|104342.6|15908
1706536800000|2024-01-29 14:00:00|104405.4|104380.4|104650.9|104625.9|104765.1|104740.1|104357.4|104332.4|17160
1706540400000|2024-01-29 15:00:00|104649.7|104624.7|104652.3|104627.3|104881.9|104856.9|104593.1|104568.1|19762
1706544000000|2024-01-29 16:00:00|104654.2|104629.2|104601.3|104576.3|104662.8|104629.2|104506.6|104481.6|14689
1706547600000|2024-01-29 17:00:00|104601.4|104576.4|104697.5|104647.5|104701.5|104669.1|104472.4|104447.4|10622
1706551200000|2024-01-29 18:00:00|104697.4|104647.4|104682.7|104632.7|104732.7|104707.7|104663|104626.1|8702
1706554800000|2024-01-29 19:00:00|104682.2|104632.2|104570.3|104520.3|104701.3|104651.3|104539.7|104489.7|10091
1706558400000|2024-01-29 20:00:00|104568.5|104518.5|104318.9|104268.9|104568.8|104518.8|104267.1|104217.1|15590
1706562000000|2024-01-29 21:00:00|104319.1|104269.1|104390.9|104190.9|104390.9|104293.1|104247.8|104152.7|5790
1706565600000|2024-01-29 22:00:00|104393.9|104193.9|104445.1|104245.1|104571.6|104371.6|104381.5|104181.5|1990
1706569200000|2024-01-29 23:00:00|104444.5|104244.5|104243.3|104193.3|104466.2|104266.2|104198.8|104111.3|10038
1706572800000|2024-01-30 00:00:00|104242.4|104192.4|104103.7|104053.7|104307.3|104197.6|104026.5|103976.5|11203
1706576400000|2024-01-30 01:00:00|104102.7|104052.7|104144.2|104094.2|104177.4|104127.4|104102.7|104052.7|8493
1706580000000|2024-01-30 02:00:00|104144.1|104094.1|104200.3|104150.3|104237.4|104187.4|104143.8|104093.8|7988
1706583600000|2024-01-30 03:00:00|104200.4|104150.4|104253.1|104203.1|104256.1|104206.1|104199.3|104149.3|5847
1706587200000|2024-01-30 04:00:00|104253|104203|104314.4|104264.4|104324.9|104274.9|104225.8|104175.8|5649
1706590800000|2024-01-30 05:00:00|104314.3|104264.3|104285.5|104235.5|104331.4|104281.4|104219.4|104169.4|8067
1706594400000|2024-01-30 06:00:00|104285|104235|104338.7|104288.7|104380.4|104330.4|104259.2|104209.2|10888
1706598000000|2024-01-30 07:00:00|104337.6|104287.6|104276.8|104226.8|104412.1|104362.1|104208.1|104175.6|15591
1706601600000|2024-01-30 08:00:00|104274.3|104224.3|104414.7|104364.7|104498.8|104473.8|104116|104068.8|16157
1706605200000|2024-01-30 09:00:00|104415.7|104365.7|104265.6|104215.6|104475.1|104448.1|104238.2|104209|13556
1706608800000|2024-01-30 10:00:00|104265.7|104215.7|104342.6|104317.6|104379.9|104340.8|104208.6|104183.6|14402
1706612400000|2024-01-30 11:00:00|104342.7|104317.7|104317.1|104292.1|104452.6|104426.2|104267.2|104242.2|12124
1706616000000|2024-01-30 12:00:00|104317.7|104292.7|104396.2|104371.2|104506.6|104481.6|104306.2|104281.2|11860
1706619600000|2024-01-30 13:00:00|104396.5|104371.5|104667|104617|104690|104665|104376.8|104351.8|14874
1706623200000|2024-01-30 14:00:00|104665.1|104615.1|104523.9|104368.6|104699.3|104674.3|104338.2|104313.2|17094
1706626800000|2024-01-30 15:00:00|104529.1|104360.8|104749.9|104724.9|104927.4|104891.3|104466.9|104266.9|19964
1706630400000|2024-01-30 16:00:00|104750.8|104725.8|104521.7|104471.7|104760.4|104735.4|104478.7|104453.7|15809
1706634000000|2024-01-30 17:00:00|104520.6|104470.6|104478.5|104428.5|104553.1|104508.1|104434.8|104384.8|8832
1706637600000|2024-01-30 18:00:00|104478.1|104428.1|104480.1|104430.1|104513.6|104486.4|104425.3|104400.3|7704
1706641200000|2024-01-30 19:00:00|104480.5|104430.5|104326.3|104276.3|104491|104454.9|104325.5|104275.5|9724
1706644800000|2024-01-30 20:00:00|104317.3|104267.3|104407.3|104357.3|104437.5|104387.5|104270.5|104234.5|8950
1706648400000|2024-01-30 21:00:00|104406.8|104356.8|104503.7|104324.3|104505.1|104397.2|104398.9|104310.1|4580
1706652000000|2024-01-30 22:00:00|104551.6|104351.6|104529.7|104329.7|104677.8|104477.8|104503.9|104303.9|446
1706655600000|2024-01-30 23:00:00|104527.9|104327.9|104472.5|104345.6|104527.9|104415.3|104410.9|104285.8|6226
1706659200000|2024-01-31 00:00:00|104433.8|104383.8|104467.8|104417.8|104514.3|104464.3|104358.2|104247.1|18895
1706662800000|2024-01-31 01:00:00|104469.7|104419.7|104686.1|104636.1|104686.2|104636.2|104461.8|104411.8|12201
1706666400000|2024-01-31 02:00:00|104686.8|104636.8|104785.7|104735.7|104809.3|104759.3|104686|104636|14070
1706670000000|2024-01-31 03:00:00|104785|104735|104745.2|104695.2|104801.3|104751.3|104737.8|104687.8|11049
1706673600000|2024-01-31 04:00:00|104745.3|104695.3|104690.7|104640.7|104751|104701|104686.4|104636.4|7475
1706677200000|2024-01-31 05:00:00|104689.7|104639.7|104711.7|104661.7|104738.2|104688.2|104689.6|104639.6|9442
1706680800000|2024-01-31 06:00:00|104711.5|104661.5|104739.5|104689.5|104767.3|104717.3|104672.6|104622.6|8474
1706684400000|2024-01-31 07:00:00|104740.3|104690.3|104831.1|104781.1|104845.6|104803.7|104686.6|104636.6|14543
1706688000000|2024-01-31 08:00:00|104831|104781|104926.6|104876.6|104935.8|104904.4|104687|104662|16503
1706691600000|2024-01-31 09:00:00|104926.5|104876.5|104821.2|104771.2|104940.5|104890.5|104629.1|104581.5|15863
1706695200000|2024-01-31 10:00:00|104821.1|104771.1|104780.8|104730.8|104897.3|104859.2|104752.8|104727.8|13843
1706698800000|2024-01-31 11:00:00|104780.9|104730.9|104614.9|104589.9|104791.6|104766.6|104540|104515|10917
1706702400000|2024-01-31 12:00:00|104613.9|104588.9|104664.9|104614.9|104730.4|104705.4|104536.4|104511.4|11759
1706706000000|2024-01-31 13:00:00|104664.6|104614.6|104230.1|104205.1|104811.5|104779.8|104166.8|104141.8|18187
1706709600000|2024-01-31 14:00:00|104230.2|104205.2|104031.1|104006.1|104310.9|104285.9|103912.6|103887.6|18840
1706713200000|2024-01-31 15:00:00|104029.2|104004.2|104522.2|104497.2|104757.5|104707.5|103910.5|103885.5|22869
1706716800000|2024-01-31 16:00:00|104521.7|104496.7|104614.9|104564.9|104716.6|104666.6|104294.5|104269.5|20088
1706720400000|2024-01-31 17:00:00|104615|104565|104613.8|104563.8|104668.2|104643.2|104552.4|104502.4|12772
1706724000000|2024-01-31 18:00:00|104614|104564|104804.7|104604.7|104831.7|104713.6|104598.8|104548.8|17552
1706727600000|2024-01-31 19:00:00|104802|104602|104748.9|104628.7|105099.5|104983.7|104306.4|104229.7|25523
1706731200000|2024-01-31 20:00:00|104748.4|104619.6|105184.6|105134.6|105275.8|105206.6|104702.2|104592.4|23707
1706734800000|2024-01-31 21:00:00|105186.1|105136.1|105135.3|104969.2|105207|105157|105055.9|104954.7|8677
1706738400000|2024-01-31 22:00:00|105158.6|104958.6|105261.4|105061.4|105295.1|105095.1|105158.6|104958.6|2261
1706742000000|2024-01-31 23:00:00|105258.7|105058.7|105204.2|105154.2|105282.1|105169.9|105128.2|104974.2|6342
1706745600000|2024-02-01 00:00:00|105205|105155|105107.4|105057.4|105297.6|105206.9|105042.8|104992.8|16097
1706749200000|2024-02-01 01:00:00|105107.3|105057.3|105126.8|105076.8|105165.1|105115.1|105049|104999|11678
1706752800000|2024-02-01 02:00:00|105127|105077|104942.1|104892.1|105134.6|105084.6|104902|104852|12162
1706756400000|2024-02-01 03:00:00|104942|104892|105029.2|104979.2|105040|104990|104906.2|104856.2|9307
1706760000000|2024-02-01 04:00:00|105029.4|104979.4|105123|105073|105148.1|105098.1|105017.9|104967.9|9003
1706763600000|2024-02-01 05:00:00|105122.9|105072.9|105283.1|105233.1|105286.2|105236.2|105121|105071|11119
1706767200000|2024-02-01 06:00:00|105285.4|105235.4|105441.9|105391.9|105459.7|105409.7|105259.1|105209.1|11210
1706770800000|2024-02-01 07:00:00|105441.8|105391.8|105528.6|105478.6|105696.5|105661.4|105382.5|105332.5|15237
1706774400000|2024-02-01 08:00:00|105528.7|105478.7|105475.9|105425.9|105685.1|105619.9|105370|105323.6|18963
1706778000000|2024-02-01 09:00:00|105478.7|105428.7|105239.2|105106.3|105531.6|105497.3|105160.7|105105.6|16487
1706781600000|2024-02-01 10:00:00|105195.5|105109.5|105310.9|105285.9|105393.1|105368.1|105157.1|105109.5|16072
1706785200000|2024-02-01 11:00:00|105311.1|105286.1|105055|105005|105399.9|105374.9|105018.5|104993.5|16656
1706788800000|2024-02-01 12:00:00|105054.5|105004.5|105108.7|105083.7|105205.2|105180.2|105022.3|104997.3|17396
1706792400000|2024-02-01 13:00:00|105109.2|105084.2|104944.4|104919.4|105183.7|105158.7|104790.5|104756.1|19346
1706796000000|2024-02-01 14:00:00|104944.6|104919.6|105065.2|104865.2|105072.7|104993.8|104737.8|104699.5|17341
1706799600000|2024-02-01 15:00:00|105075.8|104875.8|104713.1|104688.1|105302.5|105102.5|104642.1|104617.1|20417
1706803200000|2024-02-01 16:00:00|104716.6|104691.6|104267.7|104242.7|104737.7|104712.7|104169.9|104131.5|17689
1706806800000|2024-02-01 17:00:00|104268.7|104243.7|104437.6|104387.6|104523.7|104473.7|104132.9|104107.9|14617
1706810400000|2024-02-01 18:00:00|104438|104388|104424.7|104374.7|104517.1|104467.1|104294.3|104244.3|21790
1706814000000|2024-02-01 19:00:00|104422.9|104372.9|104402.9|104352.9|104496.3|104446.3|104373.7|104323.7|15224
1706817600000|2024-02-01 20:00:00|104403.2|104353.2|104446.6|104396.6|104493.6|104443.6|104399.1|104349.1|11979
1706821200000|2024-02-01 21:00:00|104449.5|104399.5|104454.2|104254.2|104502.4|104435.7|104410.6|104211.8|6413
1706824800000|2024-02-01 22:00:00|104450.1|104250.1|104442.8|104242.8|104481.8|104281.8|104415.7|104215.7|674
1706828400000|2024-02-01 23:00:00|104441.5|104241.5|104416.2|104289.8|104462.6|104352.8|104374.8|104225.1|4851
1706832000000|2024-02-02 00:00:00|104379.1|104329.1|104358.8|104308.8|104456.2|104340|104280.1|104178.6|15517
1706835600000|2024-02-02 01:00:00|104358.7|104308.7|104304.1|104254.1|104373.1|104323.1|104255.5|104205.5|7532
1706839200000|2024-02-02 02:00:00|104304|104254|104252|104202|104316.4|104266.4|104244|104194|8263
1706842800000|2024-02-02 03:00:00|104252.2|104202.2|104333.6|104283.6|104355.2|104305.2|104239.4|104189.4|7817
1706846400000|2024-02-02 04:00:00|104333.7|104283.7|104409.7|104359.7|104413.6|104363.6|104331.5|104281.5|7080
1706850000000|2024-02-02 05:00:00|104404.4|104354.4|104373.8|104323.8|104414.7|104364.7|104328.3|104278.3|8267
1706853600000|2024-02-02 06:00:00|104373.6|104323.6|104345.1|104295.1|104407.8|104357.8|104281.3|104231.3|9762
1706857200000|2024-02-02 07:00:00|104346|104296|104434.5|104384.5|104526.9|104476.9|104305.3|104255.3|11978
1706860800000|2024-02-02 08:00:00|104433.1|104383.1|104528|104328|104528|104430.4|104216.1|104191.1|14208
1706864400000|2024-02-02 09:00:00|104682.6|104482.6|104455|104430|104754.3|104597.6|104428|104294.9|13432
1706868000000|2024-02-02 10:00:00|104455.2|104430.2|104706.8|104681.8|104781.4|104756.4|104371.9|104346.9|11424
1706871600000|2024-02-02 11:00:00|104706.5|104681.5|104652.9|104627.9|104795.4|104770.4|104541|104497|10833
1706875200000|2024-02-02 12:00:00|104651.1|104626.1|104591.1|104566.1|104756.6|104731.6|104554.3|104529.3|11614
1706878800000|2024-02-02 13:00:00|104591.2|104566.2|105750.9|105725.9|105806.2|105781.2|104582.9|104557.9|18195
1706882400000|2024-02-02 14:00:00|105751.4|105726.4|106063.3|105863.3|106268.6|106231.8|105751.4|105724.6|19610
1706886000000|2024-02-02 15:00:00|106053|105853.2|106141.8|106116.8|106439.6|106389.6|105938.9|105833.8|21408
1706889600000|2024-02-02 16:00:00|106142.8|106117.8|106276|106226|106383.4|106347.2|106121.1|106096.1|17229
1706893200000|2024-02-02 17:00:00|106275.9|106225.9|106357.6|106307.6|106438.7|106388.7|106212.1|106162.1|11663
1706896800000|2024-02-02 18:00:00|106357.9|106307.9|106265.4|106215.4|106376.9|106335.3|106229|106179|10032
1706900400000|2024-02-02 19:00:00|106264.9|106214.9|106132.9|106082.9|106272.7|106222.7|106111.5|106061.5|14725
1706904000000|2024-02-02 20:00:00|106132.3|106082.3|106134.6|106084.6|106149|106099|106079|106032.4|9189
1706907600000|2024-02-02 21:00:00|106136.4|106086.4|106249.6|106049.6|106303.5|106162.9|106124.5|106006.6|5035
1707080400000|2024-02-04 21:00:00|106265.5|106040.5|106261.6|106056.6|106328.2|106103.2|106261.6|106040.5|13
1707084000000|2024-02-04 22:00:00|106227.6|106027.6|106288.6|106088.6|106323.6|106123.6|106227.6|106027.6|251
1707087600000|2024-02-04 23:00:00|106290.3|106090.3|106341.6|106141.6|106422.3|106222.3|106248|106048|12128
1707091200000|2024-02-05 00:00:00|106342.3|106142.3|106386.6|106336.6|106522.3|106425.4|106298.9|106107.1|14462
1707094800000|2024-02-05 01:00:00|106388.7|106338.7|106277.2|106227.2|106433|106383|106273.3|106223.3|12133
1707098400000|2024-02-05 02:00:00|106277.8|106227.8|106296.5|106246.5|106343.5|106293.5|106236.3|106186.3|11041
1707102000000|2024-02-05 03:00:00|106296|106246|106333.5|106283.5|106419.1|106369.1|106266.3|106216.3|11078
1707105600000|2024-02-05 04:00:00|106333.9|106283.9|106322.7|106272.7|106362.6|106312.6|106317.7|106267.7|7776
1707109200000|2024-02-05 05:00:00|106321.7|106271.7|106255.5|106205.5|106387.1|106337.1|106248.2|106198.2|12165
1707112800000|2024-02-05 06:00:00|106259.4|106209.4|106341.3|106291.3|106347.1|106297.1|106217|106167|8681
1707116400000|2024-02-05 07:00:00|106341.9|106291.9|106349.1|106324.1|106390.5|106340.5|106218.2|106168.2|12302
1707120000000|2024-02-05 08:00:00|106349.2|106324.2|106326.7|106276.7|106421.5|106387.5|106158.7|106111.2|13948
1707123600000|2024-02-05 09:00:00|106328.4|106278.4|106410.4|106360.4|106470|106445|106229.6|106179.6|12995
1707127200000|2024-02-05 10:00:00|106411.3|106361.3|106461.6|106436.6|106627.8|106592.7|106377.5|106336.1|13110
1707130800000|2024-02-05 11:00:00|106461.2|106436.2|106569|106519|106584.5|106553.1|106447.8|106422.8|11018
1707134400000|2024-02-05 12:00:00|106569.1|106519.1|106611.2|106586.2|106710.4|106661.2|106426|106401|10835
1707138000000|2024-02-05 13:00:00|106613.1|106588.1|106706.6|106656.6|106751.2|106714.4|106610.7|106585.7|13072
1707141600000|2024-02-05 14:00:00|106707.1|106657.1|106542.3|106492.3|106721.4|106671.4|106452.9|106402.9|14872
1707145200000|2024-02-05 15:00:00|106543.4|106493.4|106998.1|106948.1|107053.7|107016.2|106510.2|106310.2|18320
1707148800000|2024-02-05 16:00:00|106998.3|106948.3|107036.7|107011.7|107232.5|107207.5|106987.2|106937.2|9987
1707152400000|2024-02-05 17:00:00|107037.1|107012.1|106915.6|106865.6|107054.7|107012.9|106856.9|106814.7|7079
1707156000000|2024-02-05 18:00:00|106914.7|106864.7|106874.8|106824.8|106924.4|106874.4|106853.4|106803.4|8661
1707159600000|2024-02-05 19:00:00|106872.5|106822.5|106909.6|106859.6|106915.1|106865.1|106869|106819.6|8430
1707163200000|2024-02-05 20:00:00|106906.5|106856.5|106933|106883|107039.1|106989.1|106900.6|106850.6|9182
1707166800000|2024-02-05 21:00:00|106932.7|106882.7|107010.2|106810.2|107025.8|106938.8|106914.3|106810.2|5558
1707170400000|2024-02-05 22:00:00|106993.6|106793.6|106902.5|106702.5|106993.6|106793.6|106884.1|106684.1|1528
1707174000000|2024-02-05 23:00:00|106902|106702|107012.5|106878.7|107028.8|106913.6|106884.1|106684.1|8074
1707177600000|2024-02-06 00:00:00|106964.9|106914.9|106927.4|106877.4|107055.5|106915|106912.4|106798.4|18502
1707181200000|2024-02-06 01:00:00|106925.4|106875.4|106839.1|106789.1|106961|106911|106814.5|106764.5|9047
1707184800000|2024-02-06 02:00:00|106839|106789|106829.7|106779.7|106850.8|106800.8|106793.1|106743.1|8233
1707188400000|2024-02-06 03:00:00|106829.9|106779.9|106843.9|106793.9|106902.2|106802.5|106796.1|106728.2|8306
1707192000000|2024-02-06 04:00:00|106842.8|106792.8|106696.5|106646.5|106852|106802|106682.8|106632.8|7977
1707195600000|2024-02-06 05:00:00|106696.4|106646.4|106629.8|106579.8|106696.9|106646.9|106598|106548|12142
1707199200000|2024-02-06 06:00:00|106630|106580|106636.6|106586.6|106687.4|106637.4|106610.9|106560.9|7693
1707202800000|2024-02-06 07:00:00|106637.7|106587.7|106755.8|106730.8|106766.3|106741.3|106492.2|106442.2|12231
1707206400000|2024-02-06 08:00:00|106755.4|106730.4|106873.1|106823.1|106874.1|106847.4|106572|106522|14894
1707210000000|2024-02-06 09:00:00|106873.2|106823.2|106961.6|106911.6|106988.5|106938.5|106682.2|106657.2|12007
1707213600000|2024-02-06 10:00:00|106962.2|106912.2|107088.4|107063.4|107088.6|107063.6|106866.1|106841.1|10025
1707217200000|2024-02-06 11:00:00|107088.5|107063.5|106845.4|106820.4|107134.3|107109.3|106790.3|106765.3|10101
1707220800000|2024-02-06 12:00:00|106847.6|106822.6|106825.8|106800.8|107058.3|107033.3|106819.2|106794.2|10824
1707224400000|2024-02-06 13:00:00|106826|106801|106727.5|106702.5|106837.4|106812.4|106649.5|106624.5|14087
1707228000000|2024-02-06 14:00:00|106730|106705|106508|106483|106773|106732.8|106402.5|106377.5|15662
1707231600000|2024-02-06 15:00:00|106510.7|106485.7|106487.3|106462.3|106591.3|106564.3|106348.2|106323.2|18158
1707235200000|2024-02-06 16:00:00|106486.7|106461.7|106182.1|106157.1|106561.8|106536.8|106134.2|106098.5|14867
1707238800000|2024-02-06 17:00:00|106183.2|106158.2|106041.8|106016.8|106216.6|106166.6|105950|105900|13013
1707242400000|2024-02-06 18:00:00|106042.2|106017.2|106013|105963|106140.4|106090.4|106004.4|105954.4|11713
1707246000000|2024-02-06 19:00:00|106013.6|105963.6|106063.3|106013.3|106111|106061|106008.5|105958.5|10794
1707249600000|2024-02-06 20:00:00|106062.9|106012.9|105924.8|105874.8|106062.9|106012.9|105915|105865|8272
1707253200000|2024-02-06 21:00:00|105924.6|105874.6|105980.3|105780.3|105992.1|105890.6|105852.7|105742|4528
1707256800000|2024-02-06 22:00:00|105976.6|105776.6|106155|105955|106277|106077|105951.5|105751.5|1926
1707260400000|2024-02-06 23:00:00|106169.3|105969.3|105971.1|105832|106175.6|105975.6|105926.7|105795.9|4534
1707264000000|2024-02-07 00:00:00|105970.9|105826.1|105928.6|105878.6|106068.3|105974.2|105861.5|105689.8|14999
1707267600000|2024-02-07 01:00:00|105928.5|105878.5|105846.9|105796.9|105935.7|105885.7|105837.8|105787.8|8661
1707271200000|2024-02-07 02:00:00|105847|105797|105787.1|105737.1|105910.8|105860.8|105634.8|105584.8|11247
1707274800000|2024-02-07 03:00:00|105787.2|105737.2|105772.1|105722.1|105795.7|105745.7|105671.8|105621.8|7817
1707278400000|2024-02-07 04:00:00|105770.9|105720.9|105764.3|105714.3|105793.2|105743.2|105754|105704|6097
1707282000000|2024-02-07 05:00:00|105764.4|105714.4|105725.6|105675.6|105789.2|105739.2|105691.1|105641.1|9210
1707285600000|2024-02-07 06:00:00|105726.3|105676.3|105733.6|105683.6|105842.7|105792.7|105700.3|105650.3|8536
1707289200000|2024-02-07 07:00:00|105733.2|105683.2|105795.2|105770.2|105916.4|105871.4|105699.8|105649.8|11022
1707292800000|2024-02-07 08:00:00|105795.1|105770.1|106083.8|106033.8|106217.1|106192.1|105776.2|105751.2|12376
1707296400000|2024-02-07 09:00:00|106084.1|106034.1|105968.7|105943.7|106178.4|106153.4|105934.9|105909.9|10291
1707300000000|2024-02-07 10:00:00|105968.3|105943.3|106067.1|106042.1|106198.5|106173.5|105929.7|105904.7|10757
1707303600000|2024-02-07 11:00:00|106067.6|106042.6|105915.4|105890.4|106110.5|106085.5|105808.7|105783.7|10818
1707307200000|2024-02-07 12:00:00|105915.6|105890.6|105600.6|105575.6|105988.5|105963.5|105578.7|105553.7|9480
1707310800000|2024-02-07 13:00:00|105600.3|105575.3|105682.9|105657.9|105729.2|105693.5|105420.4|105371.9|12024
1707314400000|2024-02-07 14:00:00|105683|105658|105687.3|105637.3|105778.1|105753.1|105499.3|105474.3|15871
1707318000000|2024-02-07 15:00:00|105687|105637|105806.7|105781.7|105869.8|105819.8|105628.1|105578.1|16306
1707321600000|2024-02-07 16:00:00|105806.4|105781.4|105718.7|105668.7|105845.5|105816.4|105693|105644.1|12709
1707325200000|2024-02-07 17:00:00|105718.8|105668.8|105826.1|105776.1|105932.8|105882.8|105718.8|105668.8|9673
1707328800000|2024-02-07 18:00:00|105826.9|105776.9|105865.8|105815.8|105951|105901|105729.5|105670.7|16884
1707332400000|2024-02-07 19:00:00|105866.2|105816.2|105820.1|105770.1|105931.3|105881.3|105780.3|105737.1|12131
1707336000000|2024-02-07 20:00:00|105820.9|105770.9|105886|105836|105898|105848|105796.9|105746.9|7849
1707339600000|2024-02-07 21:00:00|105886.1|105836.1|105899.9|105746.8|105902.9|105836.2|105839.3|105683|4987
1707343200000|2024-02-07 22:00:00|105886.5|105686.5|105770.5|105570.5|105886.5|105686.5|105736.5|105536.5|171
1707346800000|2024-02-07 23:00:00|105921.5|105721.5|105896.9|105762.6|106000.2|105842.8|105851.4|105651.4|8728
1707350400000|2024-02-08 00:00:00|105902.1|105756.7|105832.3|105782.3|106019.9|105824|105809.6|105717.2|11404
1707354000000|2024-02-08 01:00:00|105831.1|105781.1|105805.5|105755.5|105883.9|105833.9|105777.2|105727.2|6747
1707357600000|2024-02-08 02:00:00|105805.3|105755.3|105707.1|105657.1|105811.3|105761.3|105699.2|105649.2|7656
1707361200000|2024-02-08 03:00:00|105707|105657|105816.6|105766.6|105831.3|105781.3|105700.5|105650.5|6121
1707364800000|2024-02-08 04:00:00|105816.4|105766.4|105838.2|105788.2|105845.4|105795.4|105743.8|105693.8|6969
1707368400000|2024-02-08 05:00:00|105838.9|105788.9|105809.1|105759.1|105868.2|105818.2|105784.8|105696.4|9120
1707372000000|2024-02-08 06:00:00|105808.6|105758.6|105761.4|105711.4|105855|105805|105748.4|105698.4|8698
1707375600000|2024-02-08 07:00:00|105761.3|105711.3|105840.5|105790.5|105900|105867|105728.9|105678.9|11363
1707379200000|2024-02-08 08:00:00|105841|105791|106112.2|106087.2|106153.2|106126.3|105798.4|105763.5|13423
1707382800000|2024-02-08 09:00:00|106111.1|106086.1|106097.8|106072.8|106154.2|106129.2|105992.9|105967.9|11419
1707386400000|2024-02-08 10:00:00|106097.7|106072.7|106073.1|106048.1|106107.8|106082.8|105953|105928|10621
1707390000000|2024-02-08 11:00:00|106073|106048|106203.9|106178.9|106250|106225|106038.8|106013.8|10366
1707393600000|2024-02-08 12:00:00|106204|106179|106072.9|106047.9|106282.9|106257.9|106056.1|106031.1|12087
1707397200000|2024-02-08 13:00:00|106072.7|106047.7|106299.7|106274.7|106341.8|106316.8|106040.2|106001.6|14565
1707400800000|2024-02-08 14:00:00|106299.9|106274.9|106104.6|106079.6|106374.7|106349.7|106069.7|106044.7|15218
1707404400000|2024-02-08 15:00:00|106103.1|106078.1|106268.6|106243.6|106344.3|106319.3|106011.2|105986.2|14598
1707408000000|2024-02-08 16:00:00|106268.4|106243.4|106121.4|106096.4|106298.3|106273.3|106087.7|106062.7|10639
1707411600000|2024-02-08 17:00:00|106120.9|106095.9|106196|106171|106271.7|106221.7|106114.6|106088.3|9046
1707415200000|2024-02-08 18:00:00|106195.9|106170.9|106171.7|106121.7|106198|106173|106031.6|105981.6|13084
1707418800000|2024-02-08 19:00:00|106172|106122|106153.2|106103.2|106197.2|106147.2|106099.7|106049.7|12337
1707422400000|2024-02-08 20:00:00|106152.6|106102.6|106173.9|106123.9|106204.5|106154.5|106118.8|106068.8|12997
1707426000000|2024-02-08 21:00:00|106173.6|106123.6|106258.3|106108.3|106259.2|106202.3|106160.1|106099.6|4705
1707429600000|2024-02-08 22:00:00|106307|106107|106296.6|106096.6|106329.8|106129.8|106274|106074|2201
1707433200000|2024-02-08 23:00:00|106295.5|106095.5|106206.2|106156.2|106310|106201|106204.1|106080.7|5081
1707436800000|2024-02-09 00:00:00|106205.6|106155.6|106311.5|106261.5|106385.1|106296.5|106201.3|106117.5|11398
1707440400000|2024-02-09 01:00:00|106311.8|106261.8|106362.9|106312.9|106369|106319|106268.9|106218.9|11527
1707444000000|2024-02-09 02:00:00|106363.1|106313.1|106311.9|106261.9|106382|106332|106251.5|106201.5|9609
1707447600000|2024-02-09 03:00:00|106312|106262|106266|106216|106320.5|106270.5|106245.7|106195.7|7836
1707451200000|2024-02-09 04:00:00|106265.9|106215.9|106256.3|106206.3|106286.7|106236.7|106247.2|106197.2|5661
1707454800000|2024-02-09 05:00:00|106256.6|106206.6|106275.9|106225.9|106295.2|106245.2|106235.4|106185.4|4477
1707458400000|2024-02-09 06:00:00|106276.5|106226.5|106274.4|106103.8|106301.1|106251.1|106183.8|106083.2|7941
1707462000000|2024-02-09 07:00:00|106274.8|106104.2|106168.9|106143.9|106285.4|106205|106026.2|105894.7|11936
1707465600000|2024-02-09 08:00:00|106169.1|106144.1|105992.5|105967.5|106281|106256|105958.3|105933.3|13979
1707469200000|2024-02-09 09:00:00|105992.7|105967.7|105905.3|105880.3|106027|106002|105815.2|105790.2|13206
1707472800000|2024-02-09 10:00:00|105905.6|105880.6|105835|105810|106034.9|106009.9|105811.8|105786.8|11362
1707476400000|2024-02-09 11:00:00|105834.3|105809.3|105870.6|105845.6|105919.6|105894.6|105807|105782|10059
1707480000000|2024-02-09 12:00:00|105870.8|105845.8|105878.1|105853.1|105972.3|105947.3|105751.7|105718.4|11206
1707483600000|2024-02-09 13:00:00|105877.4|105852.4|105733.6|105683.6|105983.5|105958.5|105527.9|105493.6|17350
1707487200000|2024-02-09 14:00:00|105732.2|105682.2|105667.5|105642.5|105849.1|105809.8|105508.4|105463.4|17385
1707490800000|2024-02-09 15:00:00|105669.2|105644.2|105614.5|105564.5|105680.2|105648.5|105506.8|105481.8|18059
1707494400000|2024-02-09 16:00:00|105613.4|105563.4|105695.1|105645.1|105716.7|105666.7|105554.7|105504.7|13177
1707498000000|2024-02-09 17:00:00|105694.5|105644.5|105608.7|105558.7|105746.2|105696.2|105599.1|105549.1|9378
1707501600000|2024-02-09 18:00:00|105608.5|105558.5|105570.1|105520.1|105614|105564|105507.7|105457.7|9049
1707505200000|2024-02-09 19:00:00|105570|105520|105618.8|105568.8|105633.1|105583.1|105467|105417|8534
1707508800000|2024-02-09 20:00:00|105620.9|105570.9|105451.9|105401.9|105671.4|105621.4|105444.8|105394.8|8940
1707512400000|2024-02-09 21:00:00|105452.4|105402.4|105577.9|105377.9|105587.8|105440.6|105388|105338|5271
1707685200000|2024-02-11 21:00:00|105649.9|105424.9|105639.9|105434.9|105649.9|105434.9|105639.9|105424.9|2
1707692400000|2024-02-11 23:00:00|105678.1|105478.1|105523.1|105325.6|105826|105626|105453.5|105276.6|5947
1707696000000|2024-02-12 00:00:00|105524.3|105324.3|105363|105313|105601|105401|105356.4|105266.4|9730
1707699600000|2024-02-12 01:00:00|105363.1|105313.1|105388.5|105338.5|105411.9|105361.9|105362|105312|5207
1707703200000|2024-02-12 02:00:00|105388.2|105338.2|105386.4|105336.4|105404.2|105354.2|105360.2|105310.2|3960
1707706800000|2024-02-12 03:00:00|105386.6|105336.6|105399.3|105349.3|105449.9|105399.9|105365.1|105315.1|5588
1707710400000|2024-02-12 04:00:00|105399|105349|105391.1|105341.1|105414.2|105364.2|105380.2|105330.2|3794
1707714000000|2024-02-12 05:00:00|105392.3|105342.3|105390.3|105340.3|105399|105349|105362|105312|3930
1707717600000|2024-02-12 06:00:00|105390.8|105340.8|105429.4|105379.4|105456.9|105406.9|105362.8|105312.8|5085
1707721200000|2024-02-12 07:00:00|105430.5|105380.5|105329.2|105279.2|105476.9|105426.9|105265.8|105215.8|10357
1707724800000|2024-02-12 08:00:00|105327.9|105277.9|105369.2|105319.2|105489.7|105439.7|105316|105266|13166
1707728400000|2024-02-12 09:00:00|105369.5|105319.5|105286.4|105236.4|105407.2|105357.2|105211.5|105165.4|11685
1707732000000|2024-02-12 10:00:00|105286.2|105236.2|105197.3|105147.3|105343.9|105293.9|105175.3|105125.3|11076
1707735600000|2024-02-12 11:00:00|105197.1|105147.1|105206.1|105156.1|105284.8|105234.8|105139.2|105089.2|10291
1707739200000|2024-02-12 12:00:00|105206|105156|105127.5|105102.5|105226.9|105187.1|105111.9|105077.1|10329
1707742800000|2024-02-12 13:00:00|105127.4|105102.4|105188.9|105138.9|105243.9|105193.9|105066.6|105034.8|12363
1707746400000|2024-02-12 14:00:00|105175.7|105150.7|105038.1|104988.1|105185.2|105153.6|104990.9|104957.9|12607
1707750000000|2024-02-12 15:00:00|105038.2|104988.2|105099.4|105049.4|105170.3|105138.3|105019|104969|13126
1707753600000|2024-02-12 16:00:00|105098.3|105048.3|105056.6|105006.6|105162.7|105112.7|105044.9|105001|10710
1707757200000|2024-02-12 17:00:00|105056.9|105006.9|104965.7|104915.7|105061|105011|104965.4|104915.4|7261
1707760800000|2024-02-12 18:00:00|104966|104916|104957.9|104907.9|104971.5|104921.5|104912.6|104862.6|8860
1707764400000|2024-02-12 19:00:00|104958.8|104908.8|105050.5|105000.5|105068.4|105018.4|104918.9|104868.9|9161
1707768000000|2024-02-12 20:00:00|105051|105001|104940.3|104890.3|105066.6|105016.6|104928.6|104878.6|7172
1707771600000|2024-02-12 21:00:00|104940.4|104890.4|105100|104921.3|105100|104981.5|104937.8|104887.8|5737
1707775200000|2024-02-12 22:00:00|105108.6|104917|105129.1|104929.1|105140|104940|105081.6|104881.6|2579
1707778800000|2024-02-12 23:00:00|105129.6|104929.6|105063.6|105013.6|105130.4|105026.5|105024|104913.1|5897
1707782400000|2024-02-13 00:00:00|105063.8|105013.8|105014.6|104964.6|105160.3|105075.2|105010.1|104960.1|13306
1707786000000|2024-02-13 01:00:00|105014.1|104964.1|105058.9|105008.9|105078.6|105028.6|104975.5|104925.5|9325
1707789600000|2024-02-13 02:00:00|105060.3|105010.3|105072.6|105022.6|105116.9|105066.9|105058.4|105008.4|9853
1707793200000|2024-02-13 03:00:00|105072.7|105022.7|105095.3|105045.3|105124.7|105074.7|105065.8|105015.8|10710
1707796800000|2024-02-13 04:00:00|105094.6|105044.6|105069|105019|105107.3|105057.3|105065.1|105015.1|7940
1707800400000|2024-02-13 05:00:00|105069.7|105019.7|105069|105019|105074.6|105024.6|105023.5|104973.5|9607
1707804000000|2024-02-13 06:00:00|105067.8|105017.8|104993.6|104943.6|105076.1|105026.1|104962.4|104912.4|8325
1707807600000|2024-02-13 07:00:00|104988.8|104938.8|105002.4|104952.4|105121.2|105071.2|104950.2|104900.2|12527
1707811200000|2024-02-13 08:00:00|105001.7|104951.7|105071|105021|105141.7|105091.7|104949.5|104899.5|13208
1707814800000|2024-02-13 09:00:00|105070.9|105020.9|105106.9|105056.9|105262.3|105212.3|105050.4|105000.4|12213
1707818400000|2024-02-13 10:00:00|105108.5|105058.5|104954|104904|105108.5|105058.5|104939.8|104889.8|11267
1707822000000|2024-02-13 11:00:00|104957.3|104907.3|105031.1|104981.1|105133.3|105092.3|104895.4|104845.4|10396
1707825600000|2024-02-13 12:00:00|105031.7|104981.7|104775.6|104750.6|105035|104985|104754.8|104710.8|11444
1707829200000|2024-02-13 13:00:00|104775.8|104750.8|106021.3|105996.3|106151.3|106101.3|104703.1|104543.5|18254
1707832800000|2024-02-13 14:00:00|106020.5|105995.5|106358.4|106308.4|106367.7|106317.7|105815.7|105765.7|19847
1707836400000|2024-02-13 15:00:00|106356|106306|106613.8|106588.8|106638.2|106603.7|106226.6|106190.3|17458
1707840000000|2024-02-13 16:00:00|106613.9|106588.9|106623|106573|106717.9|106667.9|106445.8|106395.8|13902
1707843600000|2024-02-13 17:00:00|106623.1|106573.1|106747.7|106697.7|106811.3|106761.3|106616.3|106566.3|9041
1707847200000|2024-02-13 18:00:00|106747.4|106697.4|106836.4|106786.4|106851.4|106801.4|106700.5|106650.5|9208
1707850800000|2024-02-13 19:00:00|106837|106787|106941.5|106891.5|106978.2|106928.2|106837|106787|9884
1707854400000|2024-02-13 20:00:00|106941.8|106891.8|106864.5|106814.5|106952.4|106902.4|106816.7|106766.7|9325
1707858000000|2024-02-13 21:00:00|106864.4|106814.4|106884|106684|106890.9|106817|106812.3|106682.1|5013
1707861600000|2024-02-13 22:00:00|106885.5|106685.5|106826.9|106626.9|106885.5|106685.5|106781.6|106581.6|2092
1707865200000|2024-02-13 23:00:00|106816.4|106616.4|106839.5|106686.6|106898.7|106731.4|106751.1|106602.8|21405
1707868800000|2024-02-14 00:00:00|106842|106677.1|106804.2|106754.2|106871.3|106784|106748.7|106650.6|11361
1707872400000|2024-02-14 01:00:00|106804.1|106754.1|106797|106747|106927.3|106842.6|106748.4|106698.4|17046
1707876000000|2024-02-14 02:00:00|106796.9|106746.9|106794.3|106744.3|106838.5|106788.5|106754.7|106704.7|17481
1707879600000|2024-02-14 03:00:00|106794.6|106744.6|106750|106700|106826.3|106776.3|106720.2|106670.2|16527
1707883200000|2024-02-14 04:00:00|106749.2|106699.2|106712.9|106662.9|106787.7|106737.7|106698.8|106648.8|16443
1707886800000|2024-02-14 05:00:00|106714.4|106664.4|106685.6|106635.6|106756|106706|106679.3|106629.3|12709
1707890400000|2024-02-14 06:00:00|106686.1|106636.1|106641.2|106441.2|106701|106651|106553.1|106441.2|8191
1707894000000|2024-02-14 07:00:00|106636.8|106436.8|106528.9|106478.9|106684.2|106610.5|106383.7|106333.7|14141
1707897600000|2024-02-14 08:00:00|106528.8|106478.8|106637.8|106587.8|106810.3|106760.3|106505.9|106455.9|14497
1707901200000|2024-02-14 09:00:00|106637.6|106587.6|106434.8|106384.8|106644.9|106594.9|106401.8|106351.8|12992
1707904800000|2024-02-14 10:00:00|106434.5|106384.5|106130.8|106080.8|106465|106415|106130.8|106080.8|11831
1707908400000|2024-02-14 11:00:00|106118.8|106068.8|106145.6|106095.6|106246.6|106196.6|106033.7|105983.7|11644
1707912000000|2024-02-14 12:00:00|106145.1|106095.1|105935|105885|106147.5|106097.5|105912.9|105862.9|12747
1707915600000|2024-02-14 13:00:00|105935.5|105885.5|106146.7|106096.7|106165.9|106140.9|105809|105773.9|14147
1707919200000|2024-02-14 14:00:00|106146.8|106096.8|105917.8|105892.8|106158|106108|105731.3|105681.3|15439
1707922800000|2024-02-14 15:00:00|105915.7|105890.7|105890.7|105865.7|106074.4|106024.4|105817.7|105767.7|16237
1707926400000|2024-02-14 16:00:00|105891.1|105866.1|105865.9|105815.9|105976.8|105927.3|105856|105806|12404
1707930000000|2024-02-14 17:00:00|105865.7|105815.7|105855|105805|106010.4|105960.4|105820.3|105770.3|8674
1707933600000|2024-02-14 18:00:00|105854.8|105804.8|105905.3|105855.3|105915|105865|105832.9|105782.9|7618
1707937200000|2024-02-14 19:00:00|105905.2|105855.2|105907|105857|105956.8|105906.8|105881.1|105831.1|6183
1707940800000|2024-02-14 20:00:00|105910.6|105860.6|105889.1|105839.1|105940|105890|105866.5|105816.5|5853
1707944400000|2024-02-14 21:00:00|105890.7|105840.7|105961.3|105761.3|105961.3|105845.5|105824.4|105718.8|5226
1707948000000|2024-02-14 22:00:00|105961.2|105761.2|105970.9|105770.9|106080.2|105880.2|105939.6|105739.6|1497
1707951600000|2024-02-14 23:00:00|105975.1|105775.1|105867.5|105728.4|105995.3|105819.7|105825.3|105721.3|3975
1707955200000|2024-02-15 00:00:00|105860.5|105731.9|105836.2|105786.2|106023.9|105847.7|105782.8|105706.9|8164
1707958800000|2024-02-15 01:00:00|105835.8|105785.8|105971.5|105921.5|105984.2|105934.2|105792.7|105742.7|4410
1707962400000|2024-02-15 02:00:00|105971.4|105921.4|105879.4|105829.4|105990.9|105940.9|105863.8|105813.8|4222
1707966000000|2024-02-15 03:00:00|105881|105831|105883.2|105833.2|105917.6|105867.6|105862.5|105812.5|3520
1707969600000|2024-02-15 04:00:00|105887.1|105837.1|105965.6|105915.6|105973.7|105923.7|105884.7|105834.7|3929
1707973200000|2024-02-15 05:00:00|105965.5|105915.5|105887.1|105837.1|105966.5|105916.5|105848.7|105798.7|6952
1707976800000|2024-02-15 06:00:00|105886.9|105836.9|105843.7|105793.7|105936.9|105886.9|105826.6|105776.6|6859
1707980400000|2024-02-15 07:00:00|105845.7|105795.7|105933.3|105883.3|105933.4|105883.4|105764.7|105714.7|13442
1707984000000|2024-02-15 08:00:00|105932.4|105882.4|105716.1|105666.1|105954.6|105904.6|105682.3|105632.3|13391
1707987600000|2024-02-15 09:00:00|105716.6|105666.6|105792.5|105742.5|105803|105753|105654.3|105618.3|12474
1707991200000|2024-02-15 10:00:00|105792.3|105742.3|105834.1|105784.1|105863.7|105813.7|105747|105697|11105
1707994800000|2024-02-15 11:00:00|105834.4|105784.4|105831.6|105781.6|105849.9|105799.9|105756.7|105706.7|10093
1707998400000|2024-02-15 12:00:00|105829.6|105779.6|105696.9|105646.9|105829.6|105779.6|105679.1|105637.4|9810
1708002000000|2024-02-15 13:00:00|105700.5|105650.5|105490.6|105440.6|105864.6|105751.1|105388.7|105338.7|16776
1708005600000|2024-02-15 14:00:00|105490.3|105440.3|105389.7|105339.7|105599.4|105549.4|105330.4|105280.4|17042
1708009200000|2024-02-15 15:00:00|105389.3|105339.3|105470.6|105445.6|105473.2|105448.2|105129.7|105079.7|16012
1708012800000|2024-02-15 16:00:00|105470|105445|105502.4|105452.4|105598.7|105548.7|105427|105377.7|14317
1708016400000|2024-02-15 17:00:00|105502.9|105452.9|105494.5|105444.5|105536.4|105486.4|105423.1|105373.1|7514
1708020000000|2024-02-15 18:00:00|105494.1|105444.1|105397.9|105347.9|105525|105475|105353.2|105303.2|10870
1708023600000|2024-02-15 19:00:00|105398.1|105348.1|105335.8|105285.8|105398.4|105348.4|105312.5|105262.5|11560
1708027200000|2024-02-15 20:00:00|105336|105286|105332.1|105282.1|105398.5|105348.5|105327.3|105277.3|7650
1708030800000|2024-02-15 21:00:00|105331.7|105281.7|105270.8|105220.8|105343.4|105293.4|105255.8|105205.8|4760
1708034400000|2024-02-15 22:00:00|105339.2|105175|105397.3|105197.3|105458.4|105258.4|105325.1|105145.6|1862
1708038000000|2024-02-15 23:00:00|105398.5|105198.5|105312.7|105262.7|105421|105270.5|105249.9|105150.3|8851
1708041600000|2024-02-16 00:00:00|105315.1|105265.1|105539.3|105489.3|105603.2|105553.2|105289|105203.5|9462
1708045200000|2024-02-16 01:00:00|105539|105489|105550.3|105500.3|105624.2|105574.2|105496|105446|9897
1708048800000|2024-02-16 02:00:00|105550.4|105500.4|105622|105572|105632.5|105582.5|105547.6|105497.6|6476
1708052400000|2024-02-16 03:00:00|105622.2|105572.2|105645.1|105595.1|105662.7|105612.7|105594.2|105544.2|5828
1708056000000|2024-02-16 04:00:00|105645.2|105595.2|105549.7|105499.7|105657.6|105607.6|105542.3|105492.3|6128
1708059600000|2024-02-16 05:00:00|105548.9|105498.9|105566|105516|105573.3|105523.3|105521.7|105471.7|5678
1708063200000|2024-02-16 06:00:00|105566.6|105516.6|105468.5|105418.5|105591.2|105541.2|105467.2|105417.2|4232
1708066800000|2024-02-16 07:00:00|105468.2|105418.2|105407.4|105357.4|105493.5|105443.5|105349.7|105299.7|11300
1708070400000|2024-02-16 08:00:00|105407.7|105357.7|105212.8|105162.8|105407.7|105357.7|105176.5|105126.5|12619
1708074000000|2024-02-16 09:00:00|105213.2|105163.2|105263.6|105238.6|105319|105269|105150.4|105125.4|9694
1708077600000|2024-02-16 10:00:00|105262.9|105237.9|105214.2|105164.2|105303.8|105270|105138.2|105088.2|9081
1708081200000|2024-02-16 11:00:00|105214.3|105164.3|105071.3|105046.3|105230.7|105180.7|105006.4|104966.5|8775
1708084800000|2024-02-16 12:00:00|105071.2|105046.2|105422|105397|105473.1|105448.1|105066|105016|10807
1708088400000|2024-02-16 13:00:00|105422.9|105397.9|105595.9|105545.9|105913.8|105863.8|105333.6|105232.1|17080
1708092000000|2024-02-16 14:00:00|105594.8|105544.8|105621.7|105421.7|105666|105616|105432.6|105400.4|16537
1708095600000|2024-02-16 15:00:00|105622.9|105422.9|105166.6|105116.6|105633.1|105520.4|105046.9|104996.9|16744
1708099200000|2024-02-16 16:00:00|105167|105117|105196.4|105146.4|105236.5|105186.5|105043.3|104993.3|12280
1708102800000|2024-02-16 17:00:00|105195.3|105145.3|105068.5|105018.5|105232.8|105182.8|105050.8|105000.8|12036
1708106400000|2024-02-16 18:00:00|105068|105018|105022.4|104972.4|105140.1|105090.1|104976.4|104926.4|19490
1708110000000|2024-02-16 19:00:00|105022.3|104972.3|105099.5|105049.5|105132.5|105082.5|104958.2|104908.2|14304
1708113600000|2024-02-16 20:00:00|105099.2|105049.2|105099.5|105049.5|105173.3|105123.3|105082|105032|9778
1708117200000|2024-02-16 21:00:00|105099.4|105049.4|105164.2|104964.2|105210.1|105063.8|105043.4|104880.5|7121
1708290000000|2024-02-18 21:00:00|105332.2|105107.2|105349.9|105149.9|105384.7|105184.7|105324.1|105101.5|12
1708297200000|2024-02-18 23:00:00|105265|105065|105163.1|104963.1|105315.4|105115.4|105122.7|104922.7|2409
1708300800000|2024-02-19 00:00:00|105164.4|104964.4|105046|104996|105165.9|105035.1|104955.7|104825.3|9119
1708304400000|2024-02-19 01:00:00|105045.3|104995.3|105128.8|105078.8|105187.7|105137.7|105016.1|104950.9|6876
1708308000000|2024-02-19 02:00:00|105128.7|105078.7|105134.4|105084.4|105182.8|105132.8|105109.1|105059.1|4920
1708311600000|2024-02-19 03:00:00|105134.5|105084.5|105125.8|105075.8|105143.4|105093.4|105034.5|104984.5|4669
1708315200000|2024-02-19 04:00:00|105125.7|105075.7|105112.5|105062.5|105128.8|105078.8|105072.8|105022.8|2690
1708318800000|2024-02-19 05:00:00|105112.4|105062.4|105056.2|105006.2|105114.2|105064.2|105049.1|104999.1|3236
1708322400000|2024-02-19 06:00:00|105056.3|105006.3|105002.3|104952.3|105065.8|105015.8|104993.7|104943.7|3438
1708326000000|2024-02-19 07:00:00|105000.2|104950.2|104967.4|104917.4|105017.1|104967.1|104812.7|104762.7|10987
1708329600000|2024-02-19 08:00:00|104967.3|104917.3|105002.3|104952.3|105040|104990|104882.9|104832.9|12961
1708333200000|2024-02-19 09:00:00|105002.9|104952.9|105080.3|105030.3|105133.8|105083.8|105001.6|104951.6|10982
1708336800000|2024-02-19 10:00:00|105079.8|105029.8|105141.5|105091.5|105143.7|105093.7|105033.6|104983.6|9436
1708340400000|2024-02-19 11:00:00|105141.3|105091.3|105052.8|105027.8|105143.7|105113.1|104978.4|104931.7|9929
1708344000000|2024-02-19 12:00:00|105052.9|105027.9|104880.3|104830.3|105065.1|105040.1|104844.4|104810.7|9577
1708347600000|2024-02-19 13:00:00|104878.8|104828.8|104884.7|104859.7|104965.9|104915.9|104868|104819.5|10902
1708351200000|2024-02-19 14:00:00|104884.6|104859.6|104970.5|104920.5|105001|104951|104870.6|104820.6|10612
1708354800000|2024-02-19 15:00:00|104970|104920|104975.2|104950.2|105100.3|105058.3|104968.6|104918.6|10375
1708358400000|2024-02-19 16:00:00|104975.1|104950.1|104984.1|104934.1|105053.3|105003.3|104971.7|104926.5|6739
1708362000000|2024-02-19 17:00:00|104984.5|104934.5|105031.5|104981.5|105031.8|104981.8|104972.7|104922.7|3881
1708365600000|2024-02-19 18:00:00|105030.8|104980.8|104958.9|104908.9|105034|104984|104909.8|104799.6|9644
1708369200000|2024-02-19 19:00:00|104958.6|104908.6|104959.8|104828.1|104973.6|104923.6|104827.7|104733.9|5791
1708372800000|2024-02-19 20:00:00|104959.7|104866|104867.5|104817.5|104982|104897.6|104805.6|104724.1|9041
1708376400000|2024-02-19 21:00:00|104867.3|104817.3|104963.8|104763.8|104970.3|104858.1|104842.9|104735.7|6668
1708380000000|2024-02-19 22:00:00|104974.4|104774.4|105002.7|104802.7|105108.2|104908.2|104974.4|104774.4|3369
1708383600000|2024-02-19 23:00:00|105002.6|104802.6|104960.7|104910.7|105120|104972.3|104950.5|104800|9005
1708387200000|2024-02-20 00:00:00|104961.5|104911.5|105037.1|104987.1|105043|104993|104944.3|104870|11405
1708390800000|2024-02-20 01:00:00|105037.3|104987.3|105051.1|105001.1|105088.6|105038.6|105004.5|104954.5|7480
1708394400000|2024-02-20 02:00:00|105050.3|105000.3|105046.7|104996.7|105099.2|105049.2|105043|104993|5571
1708398000000|2024-02-20 03:00:00|105047.1|104997.1|105037|104987|105071.7|105021.7|105032.9|104982.9|3949
1708401600000|2024-02-20 04:00:00|105037.4|104987.4|105032|104982|105049.4|104999.4|105012.2|104962.2|3445
1708405200000|2024-02-20 05:00:00|105031.8|104981.8|105045.7|104995.7|105079.7|105029.7|105028.8|104978.8|3351
1708408800000|2024-02-20 06:00:00|105045.8|104995.8|105012.6|104962.6|105066.4|105016.4|104992.9|104942.9|5230
1708412400000|2024-02-20 07:00:00|105012.2|104962.2|104998.1|104948.1|105057.3|105007.3|104935.6|104885.6|11410
1708416000000|2024-02-20 08:00:00|104998.2|104948.2|104963.5|104913.5|105080.4|105043.1|104920.1|104870.1|12346
1708419600000|2024-02-20 09:00:00|104962.9|104912.9|104831.5|104781.5|105002.1|104952.1|104809.3|104781.5|11127
1708423200000|2024-02-20 10:00:00|104831.6|104781.6|104704.5|104654.5|104890|104846.5|104629.4|104579.4|12027
1708426800000|2024-02-20 11:00:00|104704.6|104654.6|104818.9|104768.9|104858.4|104808.4|104701.6|104651.6|11921
1708430400000|2024-02-20 12:00:00|104816.2|104766.2|104880.1|104855.1|104900.5|104875.5|104637.8|104612.8|11109
1708434000000|2024-02-20 13:00:00|104876.9|104851.9|104540.8|104515.8|104928.2|104903.2|104528.8|104497.8|14488
1708437600000|2024-02-20 14:00:00|104539.6|104514.6|104607|104557|104653.6|104615.5|104406.3|104370.3|15283
1708441200000|2024-02-20 15:00:00|104606.1|104556.1|104738.5|104713.5|104933.1|104887.1|104511.2|104461.2|15959
1708444800000|2024-02-20 16:00:00|104737.8|104712.8|104838.7|104788.7|104868.1|104818.1|104709.5|104684.5|10640
1708448400000|2024-02-20 17:00:00|104839.4|104789.4|104894.9|104844.9|104940.1|104890.1|104829.1|104789.4|7923
1708452000000|2024-02-20 18:00:00|104894.8|104844.8|104935.1|104885.1|104981.5|104931.5|104885.4|104835.4|6764
1708455600000|2024-02-20 19:00:00|104935.2|104885.2|104974.1|104924.1|104989.1|104939.1|104934.6|104884.6|5752
1708459200000|2024-02-20 20:00:00|104973.9|104923.9|104930.7|104880.7|104987.5|104937.5|104909.2|104859.2|4348
1708462800000|2024-02-20 21:00:00|104931.5|104881.5|104911.5|104861.5|104972.2|104922.2|104897|104847|4378
1708466400000|2024-02-20 22:00:00|104958.2|104804.5|104946.1|104746.1|104975.1|104804.5|104910.9|104710.9|1671
1708470000000|2024-02-20 23:00:00|104946.5|104746.5|104975|104829.1|105039.8|104910.9|104877.8|104677.8|15640
1708473600000|2024-02-21 00:00:00|104980|104827.8|104848.9|104798.9|105011.5|104896.1|104822|104678.1|15871
1708477200000|2024-02-21 01:00:00|104849|104799|104814.8|104764.8|104941.7|104891.7|104807.7|104757.7|10563
1708480800000|2024-02-21 02:00:00|104814.6|104764.6|104775.8|104725.8|104819.2|104769.2|104756.1|104706.1|7188
1708484400000|2024-02-21 03:00:00|104775|104725|104742.2|104692.2|104795.5|104745.5|104727|104677|6902
1708488000000|2024-02-21 04:00:00|104743.4|104693.4|104806.5|104756.5|104810.1|104760.1|104730.6|104680.6|4406
1708491600000|2024-02-21 05:00:00|104805.7|104755.7|104795.2|104745.2|104833.3|104783.3|104761.3|104711.3|7785
1708495200000|2024-02-21 06:00:00|104795.3|104745.3|104825.4|104775.4|104874.9|104824.9|104766.6|104716.6|5582
1708498800000|2024-02-21 07:00:00|104828.2|104778.2|104866.7|104816.7|104878.3|104828.3|104778.1|104728.1|9773
1708502400000|2024-02-21 08:00:00|104866.6|104816.6|105225.4|105175.4|105238.8|105188.8|104760.9|104710.9|10966
1708506000000|2024-02-21 09:00:00|105225.9|105175.9|105196.9|105146.9|105290.5|105240.5|105085.1|105035.1|10422
1708509600000|2024-02-21 10:00:00|105197.4|105147.4|104946.5|104896.5|105206.5|105159.8|104916.4|104866.4|9842
1708513200000|2024-02-21 11:00:00|104946.9|104896.9|105006|104956|105009.2|104959.9|104896.7|104861.1|2860
1708516800000|2024-02-21 12:00:00|104872.4|104822.4|104944|104919|105047.5|105000.7|104791.2|104765.4|10818
1708520400000|2024-02-21 13:00:00|104944.1|104919.1|104832.3|104782.3|104948.5|104923.5|104776.6|104740|12801
1708524000000|2024-02-21 14:00:00|104832.7|104782.7|104782.5|104732.5|104896.9|104846.9|104713.2|104676.8|12079
1708527600000|2024-02-21 15:00:00|104784.8|104734.8|104902.2|104877.2|104945.4|104906|104742.9|104700.5|11646
1708531200000|2024-02-21 16:00:00|104901.8|104876.8|104820.6|104770.6|104939.3|104902.9|104799.1|104749.1|9585
1708534800000|2024-02-21 17:00:00|104820.8|104770.8|105010.4|104960.4|105041.2|104991.2|104819.6|104769.6|7226
1708538400000|2024-02-21 18:00:00|105009.1|104959.1|105047.2|104860.2|105159.8|105109.8|104981.4|104849.4|11017
1708542000000|2024-02-21 19:00:00|105046.4|104853.9|104893.3|104843.3|105101.7|104983.3|104834.5|104753.9|14912
1708545600000|2024-02-21 20:00:00|104894.3|104844.3|104949.7|104899.7|104984.2|104934.2|104882.2|104832.2|9200
1708549200000|2024-02-21 21:00:00|104950.1|104900.1|104935.3|104762.8|105020.2|104970.2|104845.7|104762.8|7610
1708552800000|2024-02-21 22:00:00|104939.4|104739.4|104885.3|104685.3|104954.6|104754.6|104840.4|104640.4|2691
1708556400000|2024-02-21 23:00:00|104885.4|104685.4|104824.9|104774.9|104905.9|104805.7|104802.7|104676|11480
1708560000000|2024-02-22 00:00:00|104825.3|104775.3|104713.3|104663.3|104872.4|104780.4|104680.5|104630.5|10161
1708563600000|2024-02-22 01:00:00|104713|104663|104780.8|104730.8|104786.4|104736.4|104699.3|104649.3|8233
1708567200000|2024-02-22 02:00:00|104781.7|104731.7|104809.6|104759.6|104942.2|104892.2|104778.7|104728.7|11381
1708570800000|2024-02-22 03:00:00|104809.2|104759.2|104842|104792|104872.2|104822.2|104794.2|104744.2|5855
1708574400000|2024-02-22 04:00:00|104841.9|104791.9|104818.4|104768.4|104866.1|104816.1|104804.7|104754.7|5712
1708578000000|2024-02-22 05:00:00|104819|104769|104719.6|104669.6|104819.4|104769.4|104676.4|104626.4|6458
1708581600000|2024-02-22 06:00:00|104720.2|104670.2|104529|104479|104740.6|104690.6|104518.5|104468.5|4931
1708585200000|2024-02-22 07:00:00|104530.5|104480.5|104359.9|104309.9|104583.6|104533.6|104323.5|104273.5|10897
1708588800000|2024-02-22 08:00:00|104359.6|104309.6|104093|104043|104359.6|104309.6|103946.4|103896.4|14933
1708592400000|2024-02-22 09:00:00|104093.5|104043.5|104405.7|104355.7|104481.8|104431.8|104043.9|104001.9|13154
1708596000000|2024-02-22 10:00:00|104402.5|104352.5|104470.2|104420.2|104528.9|104503.9|104376|104334.3|10612
1708599600000|2024-02-22 11:00:00|104470.8|104420.8|104514.4|104489.4|104641.3|104601|104461.7|104418.1|10639
1708603200000|2024-02-22 12:00:00|104514.6|104489.6|104713|104688|104812.1|104775.7|104500.1|104475.1|11037
1708606800000|2024-02-22 13:00:00|104713.8|104688.8|105029.8|105004.8|105056.5|105031.5|104702.2|104677.2|14129
1708610400000|2024-02-22 14:00:00|105030.1|105005.1|104965.3|104915.3|105131.6|105090.3|104912.4|104856.6|15515
1708614000000|2024-02-22 15:00:00|104965.7|104915.7|105156.1|105106.1|105175.9|105149.5|104965.7|104915.7|16243
1708617600000|2024-02-22 16:00:00|105143.4|105118.4|105152.1|105102.1|105205.9|105155.9|105052|105023.7|10605
1708621200000|2024-02-22 17:00:00|105152.3|105102.3|105043|104993|105159.6|105109.6|105003.5|104953.5|5469
1708624800000|2024-02-22 18:00:00|105042.6|104992.6|105092.7|105042.7|105212.6|105162.6|105036.6|104986.6|5893
1708628400000|2024-02-22 19:00:00|105094.1|105044.1|105112.8|105062.8|105140.1|105090.1|105084.8|105034.8|5345
1708632000000|2024-02-22 20:00:00|105112.9|105062.9|105115.6|105065.6|105136.4|105086.4|105081.4|105031.4|5296
1708635600000|2024-02-22 21:00:00|105115.1|105065.1|105162.6|104962.6|105185.3|105135.3|105104.9|104953.4|3599
1708639200000|2024-02-22 22:00:00|105152.1|104952.1|105099.6|104899.6|105170.3|104970.3|105052.1|104852.1|2809
1708642800000|2024-02-22 23:00:00|105099.9|104899.9|105073.8|104941.6|105114.8|104991.2|104999.8|104875.2|4483
1708646400000|2024-02-23 00:00:00|105074.6|104940.2|105115.6|105065.6|105190.6|105140.6|105004.8|104899.1|7496
1708650000000|2024-02-23 01:00:00|105116.9|105066.9|105046|104996|105118|105068|104965.8|104915.8|5934
1708653600000|2024-02-23 02:00:00|105046.1|104996.1|105081.3|105031.3|105086.5|105036.5|104999.1|104949.1|5631
1708657200000|2024-02-23 03:00:00|105081.2|105031.2|105079.2|105029.2|105104.7|105054.7|105069.7|105019.7|4227
1708660800000|2024-02-23 04:00:00|105079|105029|105082.6|105032.6|105084.2|105034.2|105050.4|105000.4|3370
1708664400000|2024-02-23 05:00:00|105082.5|105032.5|105102.4|105052.4|105128.6|105078.6|105066.1|105016.1|4809
1708668000000|2024-02-23 06:00:00|105101.4|105051.4|105038.3|104988.3|105116.3|105066.3|105027.1|104977.1|5854
1708671600000|2024-02-23 07:00:00|105043.7|104993.7|105033.1|104983.1|105168.6|105122.5|104962.1|104912.1|10624
1708675200000|2024-02-23 08:00:00|105032.7|104982.7|105268.7|105218.7|105301.9|105251.9|104894.9|104844.9|13269
1708678800000|2024-02-23 09:00:00|105260.4|105210.4|105569.9|105544.9|105644.4|105598.8|105256.8|105206.8|12690
1708682400000|2024-02-23 10:00:00|105570|105545|105496.1|105446.1|105582.6|105545.2|105471.8|105421.8|10857
1708686000000|2024-02-23 11:00:00|105495.5|105445.5|105455.6|105405.6|105529.2|105479.2|105363.7|105313.7|11542
1708689600000|2024-02-23 12:00:00|105455.5|105405.5|105121.9|105096.9|105514.4|105464.4|105092.8|105049.2|12694
1708693200000|2024-02-23 13:00:00|105120.9|105095.9|105190.9|105140.9|105308.2|105269.3|105117.5|105075.4|13263
1708696800000|2024-02-23 14:00:00|105190.3|105140.3|105384.6|105359.6|105479.1|105452.6|105169|105119|13981
1708700400000|2024-02-23 15:00:00|105385.3|105360.3|105370.5|105320.5|105512.8|105471.4|105318.2|105268.2|16099
1708704000000|2024-02-23 16:00:00|105370.6|105320.6|105323.6|105273.6|105471.5|105429.7|105306.9|105263.6|12351
1708707600000|2024-02-23 17:00:00|105323.3|105273.3|105351.7|105301.7|105444.3|105394.3|105305.2|105255.2|12304
1708711200000|2024-02-23 18:00:00|105351.5|105301.5|105313.9|105263.9|105397|105347|105288|105238|11560
1708714800000|2024-02-23 19:00:00|105314|105264|105339.5|105289.5|105378.5|105328.5|105302|105252|8217
1708718400000|2024-02-23 20:00:00|105340.5|105290.5|105355.2|105305.2|105399.7|105349.7|105315.2|105265.2|7386
1708722000000|2024-02-23 21:00:00|105359.9|105309.9|105488.3|105288.3|105501.8|105369.6|105343.8|105274|6400
1708894800000|2024-02-25 21:00:00|105411.2|105186.2|105338.6|105138.6|105449.3|105224.3|105317.6|105117.6|96
1708898400000|2024-02-25 22:00:00|105328.4|105128.4|105440.2|105240.2|105481.4|105281.4|105317.9|105117.9|1747
1708902000000|2024-02-25 23:00:00|105441.7|105241.7|105490.2|105292|105509.2|105309.2|105392.1|105194.4|4824
1708905600000|2024-02-26 00:00:00|105492.6|105294.4|105544.5|105344.5|105550.4|105370.9|105474.3|105275.5|5102
1708909200000|2024-02-26 01:00:00|105500.3|105450.3|105534.3|105484.3|105546.2|105496.2|105490.8|105440.8|6105
1708912800000|2024-02-26 02:00:00|105534.8|105484.8|105568.4|105518.4|105610.5|105560.5|105516.7|105466.7|5514
1708916400000|2024-02-26 03:00:00|105567.3|105517.3|105553.4|105503.4|105575.5|105525.5|105545.4|105495.4|4363
1708920000000|2024-02-26 04:00:00|105553.7|105503.7|105519.7|105469.7|105563.1|105513.1|105510.5|105460.5|3874
1708923600000|2024-02-26 05:00:00|105516.9|105466.9|105497.6|105447.6|105541.6|105491.6|105490.6|105440.6|7204
1708927200000|2024-02-26 06:00:00|105498.1|105448.1|105489.4|105439.4|105514.4|105464.4|105477|105427|7065
1708930800000|2024-02-26 07:00:00|105489.6|105439.6|105407.8|105357.8|105494.2|105444.2|105342.2|105292.2|11737
1708934400000|2024-02-26 08:00:00|105408.2|105358.2|105409.7|105359.7|105569|105519|105391.2|105341.2|12316
1708938000000|2024-02-26 09:00:00|105410.8|105360.8|105454|105404|105542.7|105492.7|105409.4|105359.4|10544
1708941600000|2024-02-26 10:00:00|105453.6|105403.6|105352.2|105302.2|105484.8|105434.8|105333.7|105283.7|9765
1708945200000|2024-02-26 11:00:00|105352|105302|105276.6|105226.6|105399.7|105349.7|105198.7|105148.7|10443
1708948800000|2024-02-26 12:00:00|105276.7|105226.7|105356.4|105331.4|105388.9|105363.9|105239.4|105189.4|10942
1708952400000|2024-02-26 13:00:00|105355.8|105330.8|105262.5|105237.5|105390.3|105365.3|105249.3|105218.9|12100
1708956000000|2024-02-26 14:00:00|105262.4|105237.4|105319.8|105269.8|105438.1|105412|105256.2|105224.6|13238
1708959600000|2024-02-26 15:00:00|105319.3|105269.3|105194.9|105144.9|105380.5|105330.5|105152.9|105106.1|14250
1708963200000|2024-02-26 16:00:00|105194.7|105144.7|105143.1|105093.1|105297.5|105247.5|105123.8|105073.8|10621
1708966800000|2024-02-26 17:00:00|105143|105093|105247.1|105197.1|105262.7|105212.7|105137.1|105087.1|5459
1708970400000|2024-02-26 18:00:00|105247.3|105197.3|105241|105191|105327.4|105277.4|105223.2|105173.2|5951
1708974000000|2024-02-26 19:00:00|105240.2|105190.2|105202.5|105152.5|105292.1|105242.1|105196.8|105146.8|6858
1708977600000|2024-02-26 20:00:00|105202.7|105152.7|105196.9|105146.9|105211.4|105161.4|105131.2|105081.2|4475
1708981200000|2024-02-26 21:00:00|105197.4|105147.4|105185.7|105030.7|105219|105169|105106.3|105008.1|3883
1708984800000|2024-02-26 22:00:00|105197.5|105038.4|105285.8|105085.8|105292.6|105092.6|105197.5|105025.8|2622
1708988400000|2024-02-26 23:00:00|105281|105081|105164.5|105114.5|105285.4|105145.8|105133.5|105047.5|16926
1708992000000|2024-02-27 00:00:00|105166.2|105116.2|105179.2|105129.2|105316.3|105194.1|105148.6|105077.7|20315
1708995600000|2024-02-27 01:00:00|105179.8|105129.8|105149.9|105099.9|105194.9|105144.9|105139.1|105089.1|5211
1708999200000|2024-02-27 02:00:00|105150.2|105100.2|105218.5|105168.5|105236.6|105186.6|105118.8|105068.8|5100
1709002800000|2024-02-27 03:00:00|105218.4|105168.4|105199.4|105149.4|105253.6|105203.6|105181.4|105131.4|4416
1709006400000|2024-02-27 04:00:00|105199.2|105149.2|105066.1|105016.1|105202.9|105152.9|105064.7|105014.7|4660
1709010000000|2024-02-27 05:00:00|105065.5|105015.5|105069.4|105019.4|105103.5|105053.5|105047|104997|4581
1709013600000|2024-02-27 06:00:00|105069.6|105019.6|105080.6|105030.6|105122|105072|105045.7|104995.7|4735
1709017200000|2024-02-27 07:00:00|105079.9|105029.9|105115.8|105065.8|105120.7|105070.7|104965|104915|11299
1709020800000|2024-02-27 08:00:00|105110.9|105060.9|105099.6|105049.6|105136.6|105086.6|104931.7|104884.7|12892
1709024400000|2024-02-27 09:00:00|105099.9|105049.9|105166.4|105141.4|105259.2|105209.2|105059.2|105009.2|11499
1709028000000|2024-02-27 10:00:00|105165.9|105140.9|105234.9|105184.9|105317.1|105267.1|105165.6|105121.2|11768
1709031600000|2024-02-27 11:00:00|105235.1|105185.1|105155.2|105130.2|105400.6|105350.6|105147.3|105122.3|11230
1709035200000|2024-02-27 12:00:00|105155.1|105130.1|105312.7|105262.7|105312.7|105262.7|105135.1|105089.1|11286
1709038800000|2024-02-27 13:00:00|105315.1|105265.1|105510.9|105460.9|105536.1|105492.8|105277.3|105223.6|13926
1709042400000|2024-02-27 14:00:00|105510.8|105460.8|105434.8|105384.8|105514|105464|105344.1|105294.1|13666
1709046000000|2024-02-27 15:00:00|105435.7|105385.7|105311|105261|105606.5|105556.5|105294.2|105245.7|14770
1709049600000|2024-02-27 16:00:00|105311.1|105261.1|105280.6|105230.6|105317.5|105291.9|105211.9|105161.9|11022
1709053200000|2024-02-27 17:00:00|105279.6|105229.6|105395.3|105345.3|105428.8|105378.8|105275.7|105225.7|7680
1709056800000|2024-02-27 18:00:00|105394.1|105344.1|105318.2|105268.2|105413.9|105363.9|105176.1|105126.1|13555
1709060400000|2024-02-27 19:00:00|105318.1|105268.1|105378.6|105328.6|105486.4|105436.4|105318.1|105268.1|8904
1709064000000|2024-02-27 20:00:00|105379.3|105329.3|105370.2|105320.2|105436.8|105386.8|105335.1|105285.1|6209
1709067600000|2024-02-27 21:00:00|105371.6|105321.6|105416.9|105227.6|105432.1|105382.1|105333.9|105227.6|4789
1709071200000|2024-02-27 22:00:00|105423.2|105223.2|105393.3|105193.3|105423.2|105223.2|105372.8|105172.8|2996
1709074800000|2024-02-27 23:00:00|105397.4|105197.4|105388.3|105338.3|105414.2|105338.9|105328|105181.2|5346
1709078400000|2024-02-28 00:00:00|105388.4|105338.4|105344.8|105294.8|105439.5|105389.5|105329.6|105247.5|11293
1709082000000|2024-02-28 01:00:00|105344.9|105294.9|105435.8|105385.8|105467.2|105417.2|105344.4|105294.4|7751
1709085600000|2024-02-28 02:00:00|105436.2|105386.2|105480.4|105430.4|105493.8|105443.8|105427.6|105377.6|6064
1709089200000|2024-02-28 03:00:00|105480.9|105430.9|105531.4|105481.4|105600.7|105550.7|105469.5|105419.5|6138
1709092800000|2024-02-28 04:00:00|105531.2|105481.2|105639.4|105589.4|105644|105594|105511.8|105461.8|6216
1709096400000|2024-02-28 05:00:00|105638.4|105588.4|105639.7|105589.7|105671.6|105621.6|105568.7|105518.7|9776
1709100000000|2024-02-28 06:00:00|105640.6|105590.6|105726.3|105676.3|105788.4|105738.4|105594.8|105544.8|5882
1709103600000|2024-02-28 07:00:00|105726.4|105676.4|105829.1|105779.1|105914.6|105864.6|105716.9|105666.9|10577
1709107200000|2024-02-28 08:00:00|105827.3|105777.3|106029.7|105979.7|106042.5|105992.5|105794.2|105744.2|11075
1709110800000|2024-02-28 09:00:00|106029.3|105979.3|106143.7|106093.7|106146.7|106106.2|105991.6|105941.6|12668
1709114400000|2024-02-28 10:00:00|106143.9|106093.9|105931.8|105906.8|106148.3|106120.5|105914.6|105880.7|11954
1709118000000|2024-02-28 11:00:00|105931.9|105906.9|105886.3|105861.3|106035.7|105985.7|105869.1|105844.1|10441
1709121600000|2024-02-28 12:00:00|105886.2|105861.2|106148.2|106123.2|106163.2|106138.2|105862.5|105825.7|11658
1709125200000|2024-02-28 13:00:00|106148.3|106123.3|105893.6|105843.6|106175.5|106150.5|105769|105719|15374
1709128800000|2024-02-28 14:00:00|105894.1|105844.1|105781.3|105756.3|105936.1|105899.6|105679.6|105629.6|15575
1709132400000|2024-02-28 15:00:00|105781.4|105756.4|105846.4|105796.4|105902.4|105859.4|105681.4|105647.2|14120
1709136000000|2024-02-28 16:00:00|105847.6|105797.6|105791.8|105741.8|105984.2|105934.2|105781.7|105731.7|12462
1709139600000|2024-02-28 17:00:00|105792.1|105742.1|105897.2|105847.2|105950.6|105900.6|105744.4|105694.4|8402
1709143200000|2024-02-28 18:00:00|105897.3|105847.3|105968.4|105918.4|106014.6|105964.6|105842.8|105792.8|8613
1709146800000|2024-02-28 19:00:00|105968.9|105918.9|105951.5|105901.5|106039.9|105989.9|105938.6|105888.6|6919
1709150400000|2024-02-28 20:00:00|105951.1|105901.1|105869.7|105819.7|105955.1|105905.1|105847.9|105797.9|6477
1709154000000|2024-02-28 21:00:00|105871.8|105821.8|105975.1|105828.3|105996.8|105946.8|105870.4|105820.4|4741
1709157600000|2024-02-28 22:00:00|106015.7|105823.6|105886.7|105686.7|106038|105838|105822.5|105622.5|2929
1709161200000|2024-02-28 23:00:00|105879.5|105679.5|105951.4|105901.4|106027.1|105928.1|105879.5|105679.5|10405
1709164800000|2024-02-29 00:00:00|105951.2|105901.2|106030.4|105980.4|106068.2|105995.1|105951.2|105901.2|6013
1709168400000|2024-02-29 01:00:00|106030.1|105980.1|106026|105976|106064.4|106014.4|105906.2|105856.2|9233
1709172000000|2024-02-29 02:00:00|106026.9|105976.9|105883.7|105833.7|106029|105979|105873.5|105823.5|12640
1709175600000|2024-02-29 03:00:00|105882.9|105832.9|105859.9|105809.9|105937.7|105887.7|105838.8|105788.8|7153
1709179200000|2024-02-29 04:00:00|105858.2|105808.2|105883.3|105833.3|105902.4|105852.4|105830.3|105780.3|7837
1709182800000|2024-02-29 05:00:00|105883.1|105833.1|105860.5|105810.5|105919.1|105869.1|105836.9|105786.9|8357
1709186400000|2024-02-29 06:00:00|105860.7|105810.7|105743.4|105693.4|105899.9|105849.9|105736.4|105640.8|5675
1709190000000|2024-02-29 07:00:00|105749.3|105699.3|105877.9|105827.9|105938.2|105888.2|105709.3|105578|12923
1709193600000|2024-02-29 08:00:00|105878|105828|105998.1|105948.1|106075|106050|105810.9|105760.9|14686
1709197200000|2024-02-29 09:00:00|105995.4|105945.4|105991.9|105941.9|106098.5|106048.5|105915.1|105865.1|14900
1709200800000|2024-02-29 10:00:00|105992.2|105942.2|106261.5|106211.5|106265.6|106215.6|105965.8|105924|12587
1709204400000|2024-02-29 11:00:00|106262.2|106212.2|106142.4|106117.4|106335.7|106285.7|106115.6|106084.2|11345
1709208000000|2024-02-29 12:00:00|106142.8|106117.8|106171.2|106121.2|106245.3|106220.3|106106.2|106064.3|12512
1709211600000|2024-02-29 13:00:00|106171.3|106121.3|105918.3|105893.3|106283.7|106188.7|105801.9|105751.9|16637
1709215200000|2024-02-29 14:00:00|105918.6|105893.6|105841.2|105791.2|106180.4|106119.5|105809.5|105762.7|15063
1709218800000|2024-02-29 15:00:00|105828.7|105778.7|106001.7|105976.7|106025.3|106000.3|105582.8|105546.9|17649
1709222400000|2024-02-29 16:00:00|106001.3|105976.3|106117|106067|106222|106176.3|105951.9|105913.4|13754
1709226000000|2024-02-29 17:00:00|106117.4|106067.4|106232.1|106182.1|106328.5|106278.5|106090|106040|14438
1709229600000|2024-02-29 18:00:00|106231.7|106181.7|106166.8|106116.8|106283.4|106233.4|106138.3|106088.3|18696
1709233200000|2024-02-29 19:00:00|106167.5|106117.5|106266.1|106216.1|106322.1|106272.1|106131.6|106081.6|13766
1709236800000|2024-02-29 20:00:00|106264.8|106214.8|106214.3|106164.3|106270.6|106220.6|106167.4|106117.4|9901
1709240400000|2024-02-29 21:00:00|106216.1|106166.1|106328.9|106128.9|106361.9|106249.2|106185.2|106092.6|9683
1709244000000|2024-02-29 22:00:00|106347|106147|106297.6|106097.6|106408.3|106208.3|106274.9|106074.9|2913
1709247600000|2024-02-29 23:00:00|106297.7|106097.7|106267.1|106217.1|106348.8|106240.8|106240.7|106068|8917
1709251200000|2024-03-01 00:00:00|106268.9|106218.9|106196.6|106146.6|106328.7|106220.4|106148.9|106019.3|19020
1709254800000|2024-03-01 01:00:00|106196.4|106146.4|106003.7|105953.7|106201.9|106151.9|105983.1|105933.1|7099
1709258400000|2024-03-01 02:00:00|106003.3|105953.3|105969.9|105919.9|106025.2|105975.2|105958.4|105908.4|5726
1709262000000|2024-03-01 03:00:00|105970.1|105920.1|106005.1|105955.1|106013.2|105963.2|105940.8|105890.8|4043
1709265600000|2024-03-01 04:00:00|106005|105955|106056.7|106006.7|106070.4|106020.4|106003.4|105953.4|3657
1709269200000|2024-03-01 05:00:00|106058.3|106008.3|106133.6|106083.6|106209.2|106153.4|106056.3|106006.3|10935
1709272800000|2024-03-01 06:00:00|106135.6|106085.6|106205.9|106155.9|106225.5|106175.5|106097.2|106047.2|5751
1709276400000|2024-03-01 07:00:00|106204|106154|106205.6|106155.6|106213.5|106163.5|106051.7|106001.7|10963
1709280000000|2024-03-01 08:00:00|106205.3|106155.3|106259.9|106084.4|106353.2|106318.5|106113.3|106063.3|12900
1709283600000|2024-03-01 09:00:00|106243.1|106086.9|105892.2|105842.2|106245.2|106130.1|105826.6|105789.2|11154
1709287200000|2024-03-01 10:00:00|105893.3|105843.3|105851.1|105801.1|106054.6|106004.6|105820.3|105776.8|12840
1709290800000|2024-03-01 11:00:00|105849.8|105799.8|105613.2|105588.2|105862.7|105823.9|105608.7|105583.7|10137
1709294400000|2024-03-01 12:00:00|105613.1|105588.1|105804.9|105779.9|105845.6|105814.9|105606.6|105571.7|9723
1709298000000|2024-03-01 13:00:00|105804.7|105779.7|105912.1|105862.1|105926.1|105892.8|105773.1|105729.9|14035
1709301600000|2024-03-01 14:00:00|105911.7|105861.7|106008.6|105958.6|106035.1|105985.1|105703.4|105653.4|14197
1709305200000|2024-03-01 15:00:00|106008.4|105958.4|105201.2|105151.2|106008.4|105958.4|105129.1|105094.3|19308
1709308800000|2024-03-01 16:00:00|105202|105152|105266.7|105216.7|105379.6|105329.6|105144.7|105094.7|14578
1709312400000|2024-03-01 17:00:00|105266.8|105216.8|105212.4|105162.4|105290.2|105240.2|105201|105151|11234
1709316000000|2024-03-01 18:00:00|105212.6|105162.6|105231.8|105181.8|105322.8|105272.8|105186.9|105136.9|18500
1709319600000|2024-03-01 19:00:00|105232.1|105182.1|105239.1|105189.1|105250|105200|105166.2|105116.2|12956
1709323200000|2024-03-01 20:00:00|105238.8|105188.8|105229.6|105179.6|105294.8|105244.8|105193.2|105143.2|7790
1709326800000|2024-03-01 21:00:00|105228|105178|105292.5|105092.5|105324.4|105228.3|105187.8|105075.3|7448
1709499600000|2024-03-03 21:00:00|105333.4|105108.4|105327.8|105127.8|105409.3|105199.2|105284.8|105077.2|174
1709503200000|2024-03-03 22:00:00|105325.4|105125.4|105295.7|105095.7|105391.8|105191.8|105254.8|105054.8|2824
1709506800000|2024-03-03 23:00:00|105299.2|105099.2|105281.7|105121.1|105313.9|105187.9|105194.1|105058.5|7859
1709510400000|2024-03-04 00:00:00|105287.3|105104.6|105066.4|105016.4|105309.5|105200.1|105044|104988.1|16352
1709514000000|2024-03-04 01:00:00|105067.1|105017.1|105219.3|105169.3|105233.6|105183.6|105066.4|105016.4|5094
1709517600000|2024-03-04 02:00:00|105218.8|105168.8|105189.1|105139.1|105249|105199|105179.1|105129.1|3703
1709521200000|2024-03-04 03:00:00|105189|105139|105182.6|105132.6|105226.9|105176.9|105178.4|105128.4|2895
1709524800000|2024-03-04 04:00:00|105182.8|105132.8|105187.6|105137.6|105195.8|105145.8|105156.5|105106.5|2732
1709528400000|2024-03-04 05:00:00|105188.3|105138.3|105220.4|105170.4|105235.8|105185.8|105170.4|105120.4|3424
1709532000000|2024-03-04 06:00:00|105220.2|105170.2|105174.8|105124.8|105236.4|105186.4|105165.7|105115.7|3889
1709535600000|2024-03-04 07:00:00|105174.4|105124.4|105164.2|105114.2|105302.7|105252.7|105120.3|105088.3|11673
1709539200000|2024-03-04 08:00:00|105166.7|105116.7|105244.6|105194.6|105296.9|105253.9|105032.2|104990.1|13652
1709542800000|2024-03-04 09:00:00|105244.9|105194.9|105215.2|105165.2|105356.3|105318.2|105127.7|105078.9|12392
1709546400000|2024-03-04 10:00:00|105215.1|105165.1|105351.6|105326.6|105378.8|105350|105213.2|105163.2|11644
1709550000000|2024-03-04 11:00:00|105351.5|105326.5|105397.4|105372.4|105464.8|105415.6|105314.4|105280.9|11477
1709553600000|2024-03-04 12:00:00|105397.6|105372.6|105405.9|105380.9|105507.1|105476.6|105355.6|105316.3|11376
1709557200000|2024-03-04 13:00:00|105405.7|105380.7|105318.9|105268.9|105610.8|105583.7|105318.4|105268.4|13440
1709560800000|2024-03-04 14:00:00|105319.4|105269.4|105272.4|105247.4|105401.6|105351.6|105224.7|105180|14468
1709564400000|2024-03-04 15:00:00|105273.3|105248.3|105526.1|105501.1|105647.5|105599.9|105270.1|105242|13948
1709568000000|2024-03-04 16:00:00|105526|105501|105546.8|105496.8|105554.2|105524.1|105461.2|105411.2|11943
1709571600000|2024-03-04 17:00:00|105546.3|105496.3|105592.4|105542.4|105629.7|105579.7|105544.7|105494.7|10283
1709575200000|2024-03-04 18:00:00|105592.3|105542.3|105625.4|105575.4|105652.4|105602.4|105567.3|105517.3|5530
1709578800000|2024-03-04 19:00:00|105625.1|105575.1|105639|105589|105646|105596|105597.6|105547.6|5029
1709582400000|2024-03-04 20:00:00|105638.3|105588.3|105709.6|105659.6|105725.3|105675.3|105603.6|105553.6|4094
1709586000000|2024-03-04 21:00:00|105710.5|105660.5|105750.1|105614.4|105807.8|105757.8|105697.4|105614.4|4187
1709589600000|2024-03-04 22:00:00|105752.6|105616.8|105788.2|105611.2|105815.8|105624.5|105751.6|105577.9|6024
1709593200000|2024-03-04 23:00:00|105796.9|105604.3|105743.3|105693.3|105797.7|105697.6|105691.8|105577.2|5485
1709596800000|2024-03-05 00:00:00|105743.9|105693.9|105775.6|105725.6|105793.5|105743.5|105725|105675|6780
1709600400000|2024-03-05 01:00:00|105775.8|105725.8|105809.6|105759.6|105826.3|105776.3|105758.9|105708.9|4284
1709604000000|2024-03-05 02:00:00|105809.7|105759.7|105884.7|105834.7|105887.5|105837.5|105792.3|105742.3|4349
1709607600000|2024-03-05 03:00:00|105884.5|105834.5|105826.5|105776.5|105909|105859|105809.9|105759.9|3463
1709611200000|2024-03-05 04:00:00|105826.6|105776.6|105911.2|105861.2|105919|105869|105826|105776|3446
1709614800000|2024-03-05 05:00:00|105910.8|105860.8|105951.3|105901.3|105954.5|105904.5|105871.9|105821.9|4615
1709618400000|2024-03-05 06:00:00|105951.7|105901.7|105929.4|105879.4|106060.9|106010.9|105889.5|105839.5|6282
1709622000000|2024-03-05 07:00:00|105930|105880|105980.5|105955.5|106057.1|106007.1|105920.9|105870.9|10173
1709625600000|2024-03-05 08:00:00|105980.1|105955.1|105811.3|105761.3|105999.6|105964.6|105747.2|105705.2|12936
1709629200000|2024-03-05 09:00:00|105811.8|105761.8|105693.2|105643.2|105868.7|105818.7|105567.7|105531.8|10738
1709632800000|2024-03-05 10:00:00|105696.4|105646.4|105672.8|105647.8|105712.8|105662.8|105581.3|105538.8|10357
1709636400000|2024-03-05 11:00:00|105673|105648|105739.5|105689.5|105762.9|105715.6|105656.4|105617.6|10629
1709640000000|2024-03-05 12:00:00|105739.4|105689.4|105806.4|105781.4|105896.1|105846.9|105739.3|105689.3|11210
1709643600000|2024-03-05 13:00:00|105805.9|105780.9|105720.7|105670.7|105904.7|105854.7|105654.4|105604.4|14530
1709647200000|2024-03-05 14:00:00|105720.8|105670.8|105698.4|105500.2|105771.1|105721.1|105581.6|105500.2|15922
1709650800000|2024-03-05 15:00:00|105659|105463.2|105307.7|105257.7|105662.8|105490.8|105113.1|105008.3|19039
1709654400000|2024-03-05 16:00:00|105307.4|105257.4|105583.6|105533.6|105629.5|105579.5|105277.2|105227.2|13886
1709658000000|2024-03-05 17:00:00|105583.8|105533.8|105633.4|105583.4|105652.8|105602.8|105575.4|105525.4|7549
1709661600000|2024-03-05 18:00:00|105633.6|105583.6|105753.2|105703.2|105761|105711|105633.6|105583.6|6437
1709665200000|2024-03-05 19:00:00|105752.9|105702.9|105737.4|105687.4|105783|105733|105626.6|105576.6|10456
1709668800000|2024-03-05 20:00:00|105737|105687|105702.6|105652.6|105809.4|105759.4|105702.6|105652.6|5575
1709672400000|2024-03-05 21:00:00|105698.4|105648.4|105799.9|105599.9|105891.7|105704.5|105682.5|105557.4|4221
1709676000000|2024-03-05 22:00:00|105892.8|105692.8|105938.9|105738.9|105967.1|105767.1|105849.4|105649.4|69
1709679600000|2024-03-05 23:00:00|105897.9|105697.9|105773|105723|105910.5|105740.7|105706.2|105572.9|14912
1709683200000|2024-03-06 00:00:00|105773.2|105723.2|105860.6|105810.6|105926.7|105813.9|105751.6|105657.7|15561
1709686800000|2024-03-06 01:00:00|105859.6|105809.6|105915.2|105865.2|105938.1|105888.1|105825.3|105775.3|6070
1709690400000|2024-03-06 02:00:00|105915.1|105865.1|105743|105693|105915.1|105865.1|105721.7|105671.7|5122
1709694000000|2024-03-06 03:00:00|105742.7|105692.7|105730.3|105680.3|105772|105722|105704.8|105654.8|4116
1709697600000|2024-03-06 04:00:00|105729.6|105679.6|105707.6|105657.6|105748|105698|105706.7|105656.7|3882
1709701200000|2024-03-06 05:00:00|105706.7|105656.7|105677.5|105627.5|105747.2|105697.2|105659.1|105609.1|4530
1709704800000|2024-03-06 06:00:00|105678.5|105628.5|105706.7|105656.7|105712.3|105662.3|105642.9|105592.9|5346
1709708400000|2024-03-06 07:00:00|105705.4|105655.4|105654.1|105629.1|105739.3|105689.3|105594.4|105544.4|13751
1709712000000|2024-03-06 08:00:00|105657.4|105632.4|105608.3|105558.3|105774.3|105728.5|105590.5|105542.1|13961
1709715600000|2024-03-06 09:00:00|105608.8|105558.8|105405.9|105355.9|105619.3|105589.6|105404.1|105354.1|11985
1709719200000|2024-03-06 10:00:00|105405.4|105355.4|105501|105476|105581.7|105552.5|105401.3|105351.3|11399
1709722800000|2024-03-06 11:00:00|105500.9|105475.9|105505.6|105455.6|105601.8|105551.8|105418.5|105389|10537
1709726400000|2024-03-06 12:00:00|105505.3|105455.3|105630.3|105605.3|105684.2|105634.2|105464.5|105435|11575
1709730000000|2024-03-06 13:00:00|105630.1|105605.1|105290.9|105240.9|105631.3|105606.3|105240.3|105215.3|16400
1709733600000|2024-03-06 14:00:00|105291|105241|105193.3|105143.3|105342.2|105304.3|105115.4|105090.4|14397
1709737200000|2024-03-06 15:00:00|105218.3|105168.3|104993.5|104968.5|105430.7|105293.9|104921|104896|18037
1709740800000|2024-03-06 16:00:00|104993.6|104968.6|104842.8|104792.8|105019.7|104993.2|104737.9|104687.9|12447
1709744400000|2024-03-06 17:00:00|104842.5|104792.5|104923.7|104873.7|104951.2|104901.2|104789.7|104739.7|7902
1709748000000|2024-03-06 18:00:00|104923.5|104873.5|104912.6|104862.6|104940.9|104890.9|104795.2|104745.2|8257
1709751600000|2024-03-06 19:00:00|104913.3|104863.3|105004.6|104954.6|105064.7|105014.7|104902.5|104852.5|8621
1709755200000|2024-03-06 20:00:00|105004.3|104954.3|104938|104888|105039.9|104989.9|104935|104885|5997
1709758800000|2024-03-06 21:00:00|104940|104890|105022.8|104822.8|105120.5|104920.5|104916.1|104802.9|3195
1709762400000|2024-03-06 22:00:00|105053.5|104853.5|105120.1|104920.1|105186.5|104986.5|105053.5|104853.5|2094
1709766000000|2024-03-06 23:00:00|105125.4|104925.4|104939.8|104889.8|105158|104958|104911.3|104791.5|9069
1709769600000|2024-03-07 00:00:00|104939.7|104889.7|104932.9|104882.9|104992.9|104912.8|104819.2|104726.3|17569
1709773200000|2024-03-07 01:00:00|104932.3|104882.3|104942.3|104892.3|104950|104900|104818.1|104768.1|6154
1709776800000|2024-03-07 02:00:00|104942.6|104892.6|104926.1|104876.1|105006.1|104956.1|104918.8|104868.8|4290
1709780400000|2024-03-07 03:00:00|104926.6|104876.6|104881.7|104831.7|104981.4|104931.4|104875.6|104825.6|3574
1709784000000|2024-03-07 04:00:00|104881.9|104831.9|104809.8|104759.8|104895.2|104845.2|104797.6|104747.6|4274
1709787600000|2024-03-07 05:00:00|104809.2|104759.2|104891.9|104841.9|104899.9|104849.9|104786.6|104736.6|4723
1709791200000|2024-03-07 06:00:00|104892.2|104842.2|104831.8|104781.8|104906.4|104856.4|104819.3|104769.3|6162
1709794800000|2024-03-07 07:00:00|104832.1|104782.1|104825|104775|104922.7|104872.7|104789.1|104739.1|11222
1709798400000|2024-03-07 08:00:00|104825.1|104775.1|104728.5|104678.5|104959.6|104909.6|104715.6|104665.6|13232
1709802000000|2024-03-07 09:00:00|104727.7|104677.7|104695.8|104645.8|104838.3|104813.3|104646.2|104596.2|10776
1709805600000|2024-03-07 10:00:00|104695.9|104645.9|104669.1|104619.1|104787.5|104743.7|104646.2|104610.8|10150
1709809200000|2024-03-07 11:00:00|104669.2|104619.2|104699|104649|104753.6|104703.6|104596.8|104556.6|9869
1709812800000|2024-03-07 12:00:00|104700.4|104650.4|104546|104521|104702.4|104670.7|104524.5|104488.5|10312
1709816400000|2024-03-07 13:00:00|104545.6|104520.6|104497.2|104472.2|104788.6|104738.6|104416.5|104366.5|16052
1709820000000|2024-03-07 14:00:00|104497.6|104472.6|104329.4|104279.4|104652.8|104602.8|104289.1|104239.1|17825
1709823600000|2024-03-07 15:00:00|104329.3|104279.3|104299.3|104274.3|104420.4|104379.2|104154.1|104129.1|16004
1709827200000|2024-03-07 16:00:00|104299.9|104274.9|104183.9|104133.9|104342.3|104316.5|104160.9|104110.9|12277
1709830800000|2024-03-07 17:00:00|104184.9|104134.9|104182.5|104132.5|104275.2|104225.2|104152.8|104102.8|6963
1709834400000|2024-03-07 18:00:00|104183.2|104133.2|104112.6|104062.6|104205.5|104155.5|104092.5|104042.5|6165
1709838000000|2024-03-07 19:00:00|104112.7|104062.7|104077.2|104027.2|104142.6|104092.6|104056.5|104006.5|4899
1709841600000|2024-03-07 20:00:00|104077.6|104027.6|104062.6|104012.6|104128.1|104078.1|104056|104006|4273
1709845200000|2024-03-07 21:00:00|104061.6|104011.6|104078.3|103947.2|104086.2|104036.2|104026.7|103946.7|3589
1709848800000|2024-03-07 22:00:00|104085.3|103936.7|104095.1|103895.1|104125.5|103994.5|104044.5|103877.6|8656
1709852400000|2024-03-07 23:00:00|104097.3|103897.3|104039.5|103989.5|104174.9|104007.4|104013.2|103897.3|10754
1709856000000|2024-03-08 00:00:00|104043.3|103993.3|104040|103990|104074.9|104007|103977.2|103906.6|11955
1709859600000|2024-03-08 01:00:00|104040.4|103990.4|104065.7|104015.7|104109.3|104059.3|104034|103984|5552
1709863200000|2024-03-08 02:00:00|104065.5|104015.5|104128.5|104078.5|104138.1|104088.1|104060.2|104010.2|4748
1709866800000|2024-03-08 03:00:00|104129.2|104079.2|104130.3|104080.3|104153.3|104103.3|104113.2|104063.2|4911
1709870400000|2024-03-08 04:00:00|104130.4|104080.4|104136.9|104086.9|104143.6|104093.6|104096.8|104046.8|5353
1709874000000|2024-03-08 05:00:00|104137.3|104087.3|104115.5|104065.5|104158|104108|104099.5|104049.5|9035
1709877600000|2024-03-08 06:00:00|104118.5|104068.5|104089.1|104039.1|104158.1|104108.1|104069.2|104019.2|5072
1709881200000|2024-03-08 07:00:00|104087.1|104037.1|104145.6|104095.6|104156.3|104115|104009|103959|11898
1709884800000|2024-03-08 08:00:00|104146|104096|103875.7|103825.7|104146|104096|103857.4|103807.4|11595
1709888400000|2024-03-08 09:00:00|103875.1|103825.1|103757.3|103707.3|103941|103891|103751.6|103701.6|13036
1709892000000|2024-03-08 10:00:00|103756.9|103706.9|103828.8|103803.8|103907.5|103876.9|103652.3|103610.5|12248
1709895600000|2024-03-08 11:00:00|103828.6|103803.6|103788.4|103738.4|103848.7|103823.7|103697.7|103672.7|10955
1709899200000|2024-03-08 12:00:00|103788.2|103738.2|103723.2|103698.2|103891.2|103860.4|103721.7|103685.3|10804
1709902800000|2024-03-08 13:00:00|103722.6|103697.6|103609.2|103559.2|103959.3|103759.3|103132.5|103082.5|18002
1709906400000|2024-03-08 14:00:00|103614.6|103564.6|103663.3|103613.3|103801.2|103751.2|103473.9|103423.9|18862
1709910000000|2024-03-08 15:00:00|103664|103614|103758.6|103733.6|103898.9|103848.9|103628.5|103586.5|16616
1709913600000|2024-03-08 16:00:00|103758.5|103733.5|104158|104108|104187.2|104137.2|103753.3|103728.3|14819
1709917200000|2024-03-08 17:00:00|104156.8|104106.8|104228.5|104178.5|104299.3|104249.3|104064.1|104014.1|10068
1709920800000|2024-03-08 18:00:00|104227.1|104177.1|104322.5|104272.5|104391.5|104341.5|104214.9|104164.9|12696
1709924400000|2024-03-08 19:00:00|104322.6|104272.6|104252.8|104202.8|104362.8|104312.8|104224|104174|7305
1709928000000|2024-03-08 20:00:00|104252.9|104202.9|104349.3|104299.3|104394.1|104344.1|104244.5|104194.5|9246
1709931600000|2024-03-08 21:00:00|104349.4|104299.4|104382.8|104182.8|104390.8|104302.7|104269.7|104092.2|9921
1710104400000|2024-03-10 21:00:00|104330.6|104105.6|104348.1|104148.1|104389.6|104167|104298.8|104073.8|1798
1710108000000|2024-03-10 22:00:00|104350.3|104150.3|104383.5|104201.6|104398.4|104223.1|104313.2|104116.2|19232
1710111600000|2024-03-10 23:00:00|104380.4|104203.1|104309|104172.7|104392.9|104262.8|104257.4|104134.4|20680
1710115200000|2024-03-11 00:00:00|104266.8|104216.8|104316.8|104266.8|104362.1|104286.8|104266.8|104172.8|17752
1710118800000|2024-03-11 01:00:00|104317.1|104267.1|104365|104315|104374.5|104324.5|104277.3|104227.3|6671
1710122400000|2024-03-11 02:00:00|104365.1|104315.1|104440.1|104390.1|104462.6|104412.6|104352.4|104302.4|6761
1710126000000|2024-03-11 03:00:00|104439.7|104389.7|104377.1|104327.1|104454.9|104404.9|104270.3|104220.3|9775
1710129600000|2024-03-11 04:00:00|104378.1|104328.1|104432.8|104382.8|104488.1|104438.1|104369.2|104319.2|7915
1710133200000|2024-03-11 05:00:00|104432.7|104382.7|104392.9|104342.9|104454|104404|104296.2|104246.2|5727
1710136800000|2024-03-11 06:00:00|104394.7|104344.7|104457.9|104257.9|104472.1|104407.6|104284.7|104187|8800
1710140400000|2024-03-11 07:00:00|104477.9|104277.9|104366.6|104316.6|104674.3|104474.3|104194.1|104015.1|13357
1710144000000|2024-03-11 08:00:00|104368.7|104318.7|104364.7|104339.7|104475.9|104429.9|104232.9|104182.9|14168
1710147600000|2024-03-11 09:00:00|104364.8|104339.8|104344.6|104294.6|104423.2|104382.4|104267|104242|11194
1710151200000|2024-03-11 10:00:00|104344.7|104294.7|104401.2|104351.2|104460.5|104434|104297.5|104259.6|11326
1710154800000|2024-03-11 11:00:00|104401.3|104351.3|104403.2|104378.2|104513.5|104464.3|104373.4|104328.8|9493
1710158400000|2024-03-11 12:00:00|104404.3|104379.3|104694.7|104669.7|104714.2|104689.2|104399.4|104374.4|12323
1710162000000|2024-03-11 13:00:00|104694.3|104669.3|104780.3|104730.3|104851.9|104826.9|104620.7|104584|14364
1710165600000|2024-03-11 14:00:00|104780.2|104730.2|104737.7|104687.7|104928.8|104898.2|104712.2|104662.2|13859
1710169200000|2024-03-11 15:00:00|104737.5|104687.5|104683.3|104658.3|104828.9|104778.9|104655.6|104630.6|13810
1710172800000|2024-03-11 16:00:00|104683.6|104658.6|104664.9|104614.9|104751.7|104726.7|104584.5|104534.5|9306
1710176400000|2024-03-11 17:00:00|104664.3|104614.3|104714.4|104664.4|104731.1|104681.1|104606.9|104556.9|6041
1710180000000|2024-03-11 18:00:00|104714.2|104664.2|104664.8|104614.8|104754.2|104704.2|104644.1|104594.1|4933
1710183600000|2024-03-11 19:00:00|104664.6|104614.6|104648.1|104598.1|104694.6|104644.6|104594|104544|5018
1710187200000|2024-03-11 20:00:00|104648.4|104598.4|104635.6|104498.1|104649.3|104599.3|104484.4|104434.4|3695
1710190800000|2024-03-11 21:00:00|104636.7|104498|104666.4|104466.4|104825.6|104625.6|104636.4|104436.4|6518
1710194400000|2024-03-11 22:00:00|104671.2|104471.2|104598.1|104444.9|104682.7|104482.7|104578.6|104418.8|5429
1710198000000|2024-03-11 23:00:00|104597|104447|104476.6|104426.6|104608.3|104495.7|104459.5|104409.5|9061
1710201600000|2024-03-12 00:00:00|104476.7|104426.7|104561.9|104511.9|104656.5|104532.6|104428.3|104355.2|15658
1710205200000|2024-03-12 01:00:00|104561.6|104511.6|104515.4|104465.4|104597.4|104547.4|104461.6|104411.6|6177
1710208800000|2024-03-12 02:00:00|104515|104465|104493.5|104443.5|104588.9|104538.9|104470.3|104420.3|10373
1710212400000|2024-03-12 03:00:00|104494.4|104444.4|104466.2|104416.2|104553.6|104503.6|104419.7|104369.7|8616
1710216000000|2024-03-12 04:00:00|104466.3|104416.3|104461|104411|104493.9|104443.9|104434.9|104384.9|8860
1710219600000|2024-03-12 05:00:00|104460.6|104410.6|104447.4|104397.4|104488|104438|104401.4|104351.4|8939
1710223200000|2024-03-12 06:00:00|104448.6|104398.6|104548.3|104405.7|104604.2|104554.2|104445.2|104395.2|6150
1710226800000|2024-03-12 07:00:00|104549.3|104416|104554.9|104529.9|104589.4|104539.4|104473|104406.1|11861
1710230400000|2024-03-12 08:00:00|104555.3|104530.3|104493|104468|104610.4|104560.4|104418.7|104377.2|12248
1710234000000|2024-03-12 09:00:00|104493.1|104468.1|104486|104436|104634.3|104584.3|104447.1|104405.4|10975
1710237600000|2024-03-12 10:00:00|104485.9|104435.9|104526.6|104476.6|104572.4|104547.4|104470.4|104420.4|10967
1710241200000|2024-03-12 11:00:00|104528.2|104478.2|104662.3|104612.3|104673.2|104646.6|104489.3|104464.3|10490
1710244800000|2024-03-12 12:00:00|104661.8|104611.8|104897.3|104872.3|105100.5|104912.2|104504.6|104454.6|17866
1710248400000|2024-03-12 13:00:00|104896.8|104871.8|105217.8|105167.8|105388.2|105358.3|104892.2|104867.2|18644
1710252000000|2024-03-12 14:00:00|105212.6|105162.6|105244|105219|105409.3|105363.8|105173.9|105129.3|16832
1710255600000|2024-03-12 15:00:00|105244.1|105219.1|105292|105267|105539.9|105514.9|105220.3|105195.3|15203
1710259200000|2024-03-12 16:00:00|105292.8|105267.8|105442.2|105392.2|105490|105440.4|105267.1|105242.1|10636
1710262800000|2024-03-12 17:00:00|105442.5|105392.5|105377.8|105327.8|105504.3|105454.3|105362.9|105312.9|7257
1710266400000|2024-03-12 18:00:00|105377.7|105327.7|105261.4|105211.4|105389.9|105339.9|105253.3|105203.3|4835
1710270000000|2024-03-12 19:00:00|105257.4|105207.4|105161.5|105111.5|105324.6|105274.6|105158.4|105108.4|4514
1710273600000|2024-03-12 20:00:00|105162.3|105112.3|105315.2|105115.2|105318.9|105176.8|105159.5|105107.9|3220
1710277200000|2024-03-12 21:00:00|105339.6|105139.6|105294.1|105094.1|105378|105178|105122.7|104922.7|3797
1710280800000|2024-03-12 22:00:00|105297|105097|105255.4|105075.6|105312.4|105119.3|105227.7|105060.7|22168
1710284400000|2024-03-12 23:00:00|105253.2|105074.8|105166.7|105116.7|105261.9|105152.3|105148.8|105066|10518
1710288000000|2024-03-13 00:00:00|105165.8|105115.8|105180.6|105130.6|105295.8|105217.3|105118|105047.3|10386
1710291600000|2024-03-13 01:00:00|105180.5|105130.5|105214.8|105164.8|105223.4|105173.4|105150|105100|5038
1710295200000|2024-03-13 02:00:00|105214.5|105164.5|105197.9|105147.9|105224|105174|105167.1|105117.1|4725
1710298800000|2024-03-13 03:00:00|105198.1|105148.1|105153.9|105103.9|105235.5|105185.5|105128.9|105078.9|6236
1710302400000|2024-03-13 04:00:00|105153.8|105103.8|105144.5|105094.5|105165.3|105115.3|105096.9|105046.9|4129
1710306000000|2024-03-13 05:00:00|105144|105094|105052.1|105002.1|105153|105103|105050.3|105000.3|4266
1710309600000|2024-03-13 06:00:00|105052|105002|105155.6|105105.6|105181|105131|105043|104993|5459
1710313200000|2024-03-13 07:00:00|105156|105106|105175|105150|105298.2|105248.2|105053.5|105003.5|11296
1710316800000|2024-03-13 08:00:00|105174.4|105149.4|105078.9|105053.9|105199|105169.5|105061.8|105031.7|12947
1710320400000|2024-03-13 09:00:00|105079.2|105054.2|105275.3|105225.3|105277.4|105227.4|105036.5|104990.3|12587
1710324000000|2024-03-13 10:00:00|105276.2|105226.2|105166.5|105116.5|105282.9|105236.5|105083.8|105057.9|12681
1710327600000|2024-03-13 11:00:00|105165.8|105115.8|104987.3|104937.3|105166.4|105116.4|104961.9|104911.9|12159
1710331200000|2024-03-13 12:00:00|104986.8|104936.8|105003.2|104978.2|105099.6|105067.2|104880.8|104830.8|12502
1710334800000|2024-03-13 13:00:00|105003|104978|104814.2|104789.2|105012.3|104978|104765.6|104715.6|13372
1710338400000|2024-03-13 14:00:00|104813.7|104788.7|104777.4|104752.4|104861.8|104836.8|104670.9|104645.9|14183
1710342000000|2024-03-13 15:00:00|104777.6|104752.6|104795.9|104770.9|104851.8|104826.8|104687|104637|14326
1710345600000|2024-03-13 16:00:00|104795.8|104770.8|104736|104686|104851.7|104826.7|104697.5|104647.5|10110
1710349200000|2024-03-13 17:00:00|104736.1|104686.1|104665.9|104615.9|104822.5|104703.6|104562.1|104512.1|10396
1710352800000|2024-03-13 18:00:00|104667.6|104617.6|104786|104736|104788.2|104738.2|104662.3|104612.3|9260
1710356400000|2024-03-13 19:00:00|104794.2|104744.2|104835.6|104785.6|104865.9|104815.9|104789.4|104739.4|6457
1710360000000|2024-03-13 20:00:00|104835.5|104785.5|104890.8|104727.1|104895.3|104841.3|104810.9|104704.8|4074
1710363600000|2024-03-13 21:00:00|104895.9|104695.9|104883.3|104683.3|104895.9|104695.9|104729.4|104529.4|4637
1710367200000|2024-03-13 22:00:00|104884.7|104684.7|104854.3|104804.3|104894|104804.3|104819.9|104671.8|4075
1710370800000|2024-03-13 23:00:00|104854.4|104804.4|104786.7|104736.7|104883|104824.7|104762.4|104562.4|8203
1710374400000|2024-03-14 00:00:00|104787.1|104737.1|104793|104743|104895.5|104845.5|104777.6|104727.6|5648
1710378000000|2024-03-14 01:00:00|104792.9|104742.9|104695.4|104645.4|104856|104806|104677.3|104627.3|6699
1710381600000|2024-03-14 02:00:00|104694.3|104644.3|104829.9|104779.9|104847.9|104797.9|104670.8|104620.8|4864
1710385200000|2024-03-14 03:00:00|104829.4|104779.4|104849.2|104799.2|104867.7|104817.7|104772.5|104722.5|5664
1710388800000|2024-03-14 04:00:00|104849.8|104799.8|104887.8|104837.8|104905.5|104855.5|104844.8|104794.8|6056
1710392400000|2024-03-14 05:00:00|104887.1|104837.1|104923.7|104873.7|104925.7|104875.7|104882.5|104832.5|3889
1710396000000|2024-03-14 06:00:00|104922.4|104872.4|104907.1|104857.1|104950.8|104900.8|104877.3|104827.3|6291
1710399600000|2024-03-14 07:00:00|104908|104858|104884|104834|104951.5|104901.5|104818.7|104763.3|11405
1710403200000|2024-03-14 08:00:00|104884.1|104834.1|104874|104824|104945.8|104897.1|104770.3|104720.3|13210
1710406800000|2024-03-14 09:00:00|104874.9|104824.9|104751.1|104726.1|104890|104840|104691.9|104644.1|11523
1710410400000|2024-03-14 10:00:00|104750.4|104725.4|104793.7|104743.7|104827.9|104783.1|104696.3|104651.8|9697
1710414000000|2024-03-14 11:00:00|104793.1|104743.1|104750.8|104700.8|104801.9|104751.9|104685|104648.3|9760
1710417600000|2024-03-14 12:00:00|104750.1|104700.1|104903|104878|105088.5|104986.6|104678|104628|16814
1710421200000|2024-03-14 13:00:00|104902.9|104877.9|105194.9|105144.9|105288.2|105238.2|104885.2|104835.2|17128
1710424800000|2024-03-14 14:00:00|105193.8|105143.8|105478.2|105453.2|105554.4|105529.4|105152.8|105109.3|15181
1710428400000|2024-03-14 15:00:00|105477.7|105452.7|105586.9|105561.9|105765.8|105738.1|105477.5|105452.5|15658
1710432000000|2024-03-14 16:00:00|105586.2|105561.2|105561.3|105511.3|105689.9|105653.1|105500.5|105462|12743
1710435600000|2024-03-14 17:00:00|105561.2|105511.2|105642.2|105592.2|105691.4|105641.4|105532.8|105482.8|5951
1710439200000|2024-03-14 18:00:00|105642.4|105592.4|105669|105619|105691.5|105641.5|105601.1|105551.1|5609
1710442800000|2024-03-14 19:00:00|105669.2|105619.2|105611.9|105561.9|105843.5|105793.5|105611.5|105561.5|5523
1710446400000|2024-03-14 20:00:00|105612.1|105562.1|105685.2|105485.2|105733.2|105657.7|105586.6|105474.3|3685
1710450000000|2024-03-14 21:00:00|105684.5|105484.5|105741.4|105541.4|105831.9|105631.9|105545|105345|3729
1710453600000|2024-03-14 22:00:00|105740.9|105540.9|105752|105588|105786.5|105623.7|105673.7|105523.3|13165
1710457200000|2024-03-14 23:00:00|105751.5|105587.6|105744.6|105694.6|105797.1|105727.6|105651|105568.2|12208
1710460800000|2024-03-15 00:00:00|105743.9|105693.9|105940.5|105890.5|106027.2|105967.2|105743.9|105652.8|9862
1710464400000|2024-03-15 01:00:00|105940.3|105890.3|105945.1|105895.1|105971|105921|105862.5|105812.5|5834
1710468000000|2024-03-15 02:00:00|105944.8|105894.8|105987.4|105937.4|106020.7|105970.7|105935.4|105885.4|5177
1710471600000|2024-03-15 03:00:00|105990|105940|105917.4|105867.4|106005.5|105955.5|105914.1|105864.1|4187
1710475200000|2024-03-15 04:00:00|105917.3|105867.3|105918.7|105868.7|105981.5|105931.5|105910|105860|4131
1710478800000|2024-03-15 05:00:00|105918.4|105868.4|105904.7|105854.7|105957.9|105907.9|105903.8|105853.8|3747
1710482400000|2024-03-15 06:00:00|105904.6|105854.6|105922.1|105872.1|105968.9|105918.9|105863.8|105813.8|5371
1710486000000|2024-03-15 07:00:00|105920.9|105870.9|106131.1|106081.1|106148.5|106098.5|105876.4|105826.4|12854
1710489600000|2024-03-15 08:00:00|106130.8|106080.8|106035.5|105985.5|106200.8|106150.8|105955.7|105921.6|14804
1710493200000|2024-03-15 09:00:00|106035.9|105985.9|105750.1|105700.1|106045.8|106011.9|105740.8|105690.8|11221
1710496800000|2024-03-15 10:00:00|105749.4|105699.4|105786.7|105736.7|105868.7|105832.3|105728.7|105679.4|9990
1710500400000|2024-03-15 11:00:00|105786.8|105736.8|105808.7|105783.7|105859.5|105821.8|105749.6|105724.6|9744
1710504000000|2024-03-15 12:00:00|105808.8|105783.8|105857.2|105832.2|105977.7|105952.7|105794.2|105769.2|11910
1710507600000|2024-03-15 13:00:00|105857.3|105832.3|106051.5|106001.5|106052.9|106002.9|105733.6|105683.6|13783
1710511200000|2024-03-15 14:00:00|106048.3|105998.3|105903.7|105878.7|106051.7|106022.6|105785.6|105750.5|15127
1710514800000|2024-03-15 15:00:00|105903.6|105878.6|106046.2|106021.2|106171.5|106131.1|105847.4|105809.4|14206
1710518400000|2024-03-15 16:00:00|106046.1|106021.1|106242.9|106192.9|106252.8|106202.8|106042|105992|12042
1710522000000|2024-03-15 17:00:00|106242.5|106192.5|106317.8|106267.8|106359.7|106309.7|106237.6|106187.6|7712
1710525600000|2024-03-15 18:00:00|106317.5|106267.5|106255|106205|106324.8|106274.8|106230.9|106180.9|10067
1710529200000|2024-03-15 19:00:00|106255.6|106205.6|106186|106136|106305.7|106255.7|106171.5|106121.5|8448
1710532800000|2024-03-15 20:00:00|106186.3|106136.3|106278.8|106078.8|106306.4|106190.1|106179.7|105997.4|5785
1710709200000|2024-03-17 21:00:00|106287.3|106067.3|106159.8|105954.8|106287.3|106067.3|106103.3|105878.3|117
1710712800000|2024-03-17 22:00:00|106268.8|106068.8|106400.1|106200.1|106410.1|106210.1|106151|105951|1336
1710716400000|2024-03-17 23:00:00|106398.9|106198.9|106281.1|106231.1|106442.5|106261|106277.3|106111.2|11366
1710720000000|2024-03-18 00:00:00|106281|106231|106178.8|106128.8|106308.2|106245.1|106130.5|106080.5|8307
1710723600000|2024-03-18 01:00:00|106179.4|106129.4|106112.2|106062.2|106256.2|106206.2|106095.5|106045.5|4244
1710727200000|2024-03-18 02:00:00|106112.6|106062.6|106104.3|106054.3|106146.7|106096.7|106076.9|106026.9|3756
1710730800000|2024-03-18 03:00:00|106103.5|106053.5|106155.2|106105.2|106156.7|106106.7|106045|105995|2774
1710734400000|2024-03-18 04:00:00|106155.3|106105.3|106053.2|106003.2|106156.3|106106.3|106051.6|106001.6|2875
1710738000000|2024-03-18 05:00:00|106052.7|106002.7|106095.7|106045.7|106175.3|106125.3|106051.3|106001.3|2607
1710741600000|2024-03-18 06:00:00|106095.4|106045.4|106017.4|105967.4|106095.4|106045.4|105994.3|105944.3|3538
1710745200000|2024-03-18 07:00:00|106018.4|105968.4|105974.6|105924.6|106059.3|106009.3|105920.4|105852.4|9677
1710748800000|2024-03-18 08:00:00|105975.4|105925.4|105865.7|105840.7|106002.8|105971.8|105824|105782.9|10299
1710752400000|2024-03-18 09:00:00|105865.5|105840.5|105830.2|105780.2|105951.8|105901.8|105815.5|105775.6|9513
1710756000000|2024-03-18 10:00:00|105822.2|105772.2|105839.2|105789.2|105894.5|105863.7|105775.5|105750.5|9401
1710759600000|2024-03-18 11:00:00|105838.7|105788.7|105883.4|105858.4|105900.9|105868.8|105805.8|105780.1|9024
1710763200000|2024-03-18 12:00:00|105883|105858|106102.6|106077.6|106180.2|106155.2|105844|105819|12020
1710766800000|2024-03-18 13:00:00|106102.5|106077.5|106229.2|106179.2|106256.5|106231.5|106047.4|106022.4|12715
1710770400000|2024-03-18 14:00:00|106228|106178|106274.7|106249.7|106299|106274|106142.5|106117.5|11969
1710774000000|2024-03-18 15:00:00|106274.9|106249.9|106450.9|106425.9|106503.1|106478.1|106249.6|106224.6|10745
1710777600000|2024-03-18 16:00:00|106451.2|106426.2|106587.4|106537.4|106622.8|106581.1|106451.2|106426.2|8503
1710781200000|2024-03-18 17:00:00|106587.7|106537.7|106632.3|106582.3|106724|106674|106560.5|106510.5|5104
1710784800000|2024-03-18 18:00:00|106632.9|106582.9|106591.9|106541.9|106643.9|106593.9|106588.7|106538.7|3440
1710788400000|2024-03-18 19:00:00|106592.3|106542.3|106589.7|106539.7|106609.3|106559.3|106538.1|106488.1|3663
1710792000000|2024-03-18 20:00:00|106585.3|106535.3|106629.5|106503.7|106644.6|106557.9|106567.2|106493.1|2919
1710795600000|2024-03-18 21:00:00|106629.4|106498.3|106544.8|106344.8|106677|106498.3|106437|106237|2138
1710799200000|2024-03-18 22:00:00|106534.6|106334.6|106595.8|106450.8|106613.7|106498.9|106518.4|106334.6|6652
1710802800000|2024-03-18 23:00:00|106600.4|106445.9|106578.6|106439.8|106604.9|106511.4|106522.7|106430.2|13750
1710806400000|2024-03-19 00:00:00|106533.4|106483.4|106623|106573|106635.5|106585.5|106506.1|106414.3|10630
1710810000000|2024-03-19 01:00:00|106622.1|106572.1|106716.4|106666.4|106731.9|106681.9|106597.1|106547.1|5404
1710813600000|2024-03-19 02:00:00|106715.5|106665.5|106634.2|106532.6|106715.5|106665.5|106534.4|106484.4|6549
1710817200000|2024-03-19 03:00:00|106631.2|106534.7|106666.3|106616.3|106776.6|106726.6|106540.5|106455|12522
1710820800000|2024-03-19 04:00:00|106666.6|106616.6|106749.8|106699.8|106791.2|106741.2|106630.9|106580.9|8134
1710824400000|2024-03-19 05:00:00|106749.9|106699.9|106928.5|106878.5|106929|106879|106739.6|106689.6|5729
1710828000000|2024-03-19 06:00:00|106928.4|106878.4|106878.9|106828.9|107014.3|106964.3|106857.6|106807.6|7193
1710831600000|2024-03-19 07:00:00|106880.4|106830.4|106919.1|106894.1|106942.9|106909.4|106715.7|106665.7|11932
1710835200000|2024-03-19 08:00:00|106919.3|106894.3|106950|106900|107029.7|107004.7|106845.7|106806.3|13022
1710838800000|2024-03-19 09:00:00|106949.7|106899.7|107076.7|107026.7|107144.8|107119.8|106932.4|106882.4|11157
1710842400000|2024-03-19 10:00:00|107063.4|107013.4|107032.1|107007.1|107105|107059.3|106990.9|106940.9|10866
1710846000000|2024-03-19 11:00:00|107033.1|107008.1|106793.6|106768.6|107051.7|107026.7|106776.7|106751.7|9549
1710849600000|2024-03-19 12:00:00|106793.8|106768.8|106784.2|106759.2|106955.2|106930.2|106741.7|106716.7|11406
1710853200000|2024-03-19 13:00:00|106784.1|106759.1|106831|106781|106900.4|106873.8|106740.3|106708.7|12841
1710856800000|2024-03-19 14:00:00|106841.9|106791.9|106440.8|106415.8|106863.3|106823.7|106406.8|106381.8|12036
1710860400000|2024-03-19 15:00:00|106441.1|106416.1|106578.7|106553.7|106594.1|106569.1|106434|106409|11083
1710864000000|2024-03-19 16:00:00|106578.3|106553.3|106468|106418|106610.8|106576.2|106428.3|106391.5|9507
1710867600000|2024-03-19 17:00:00|106466.3|106416.3|106485.8|106435.8|106526.3|106476.3|106397.3|106347.3|5966
1710871200000|2024-03-19 18:00:00|106486.2|106436.2|106540.4|106490.4|106586.3|106536.3|106486.2|106436.2|5358
1710874800000|2024-03-19 19:00:00|106540.6|106490.6|106457.8|106407.8|106565.7|106515.7|106452.1|106402.1|4761
1710878400000|2024-03-19 20:00:00|106457.6|106407.6|106550.6|106421.9|106603.5|106488.4|106446.4|106396.4|3345
1710882000000|2024-03-19 21:00:00|106630.4|106430.4|106539.5|106339.5|106705.9|106505.9|106493.5|106293.5|5212
1710885600000|2024-03-19 22:00:00|106546.4|106346.4|106522.7|106374.9|106560.5|106386|106501.4|106312.4|3294
1710889200000|2024-03-19 23:00:00|106520.1|106378.9|106471.9|106421.9|106530.7|106463.9|106447.2|106365.3|5664
1710892800000|2024-03-20 00:00:00|106471.8|106421.8|106476.7|106426.7|106648.8|106581.2|106451|106377.9|6849
1710896400000|2024-03-20 01:00:00|106476|106426|106450|106400|106547.7|106497.7|106428.9|106378.9|5006
1710900000000|2024-03-20 02:00:00|106449.3|106399.3|106395|106345|106465|106415|106390.2|106340.2|3725
1710903600000|2024-03-20 03:00:00|106394.9|106344.9|106398|106348|106427.9|106377.9|106346.2|106296.2|3340
1710907200000|2024-03-20 04:00:00|106398.1|106348.1|106507.1|106457.1|106519.3|106469.3|106392.5|106342.5|3479
1710910800000|2024-03-20 05:00:00|106507|106457|106521.5|106471.5|106532.9|106482.9|106484.3|106434.3|3582
1710914400000|2024-03-20 06:00:00|106521.4|106471.4|106497.5|106447.5|106530.5|106480.5|106426.9|106376.9|4814
1710918000000|2024-03-20 07:00:00|106497.3|106447.3|106566.8|106541.8|106579.5|106545.7|106372.7|106322.7|9165
1710921600000|2024-03-20 08:00:00|106567.6|106542.6|106644.8|106619.8|106762.3|106737.3|106555.6|106530.6|9803
1710925200000|2024-03-20 09:00:00|106644.4|106619.4|106884|106859|106945.8|106920.8|106642.9|106617.9|10488
1710928800000|2024-03-20 10:00:00|106884.2|106859.2|106967.1|106942.1|106975.5|106950.5|106767.8|106742.8|9064
1710932400000|2024-03-20 11:00:00|106962.8|106937.8|106850.8|106825.8|106962.8|106937.8|106835.5|106810.5|8017
1710936000000|2024-03-20 12:00:00|106851|106826|106692.6|106667.6|106913.2|106886.1|106661.9|106636.9|9695
1710939600000|2024-03-20 13:00:00|106692.5|106667.5|106851.7|106826.7|106877.8|106841.4|106679.1|106654.1|11673
1710943200000|2024-03-20 14:00:00|106853.6|106828.6|106705.2|106680.2|106865|106840|106623.8|106582.7|11485
1710946800000|2024-03-20 15:00:00|106704.2|106679.2|106632.3|106607.3|106747|106703.2|106542.8|106499.4|10994
1710950400000|2024-03-20 16:00:00|106632.2|106607.2|106586.6|106536.6|106643.1|106618.1|106551.9|106509.2|8202
1710954000000|2024-03-20 17:00:00|106586.3|106536.3|106567.5|106367.5|106643.8|106568.2|106508.8|106358.5|5582
1710957600000|2024-03-20 18:00:00|106374.1|106174.1|105855.4|105805.4|106621.1|106516.3|105788.2|105738.2|23502
1710961200000|2024-03-20 19:00:00|105852.5|105802.5|105704|105654|105869.4|105819.4|105636|105586|15496
1710964800000|2024-03-20 20:00:00|105704.4|105654.4|105838|105638|105843.5|105681.6|105617.4|105553.4|5047
1710968400000|2024-03-20 21:00:00|105833.2|105633.2|105881.2|105681.2|105957|105757|105818.5|105618.5|3681
1710972000000|2024-03-20 22:00:00|105890.8|105690.8|105653.1|105468.6|105908.9|105708.9|105631.6|105466.4|13710
1710975600000|2024-03-20 23:00:00|105651.4|105471.4|105561.1|105511.1|105672.7|105556.3|105549.3|105461.8|13683
1710979200000|2024-03-21 00:00:00|105560.1|105510.1|105495.8|105445.8|105590.1|105540.1|105473|105423|11196
1710982800000|2024-03-21 01:00:00|105495.1|105445.1|105349.8|105299.8|105497.4|105447.4|105330.4|105280.4|6470
1710986400000|2024-03-21 02:00:00|105349.9|105299.9|105401.5|105351.5|105416.1|105366.1|105337.7|105287.7|4041
1710990000000|2024-03-21 03:00:00|105401.4|105351.4|105405.6|105355.6|105420.5|105370.5|105384.6|105334.6|3780
1710993600000|2024-03-21 04:00:00|105405.7|105355.7|105430|105380|105433.1|105383.1|105402.4|105352.4|3422
1710997200000|2024-03-21 05:00:00|105429.9|105379.9|105415.2|105365.2|105435.8|105385.8|105386.9|105336.9|3385
1711000800000|2024-03-21 06:00:00|105415.1|105365.1|105316.3|105266.3|105415.2|105365.2|105314.8|105264.8|4874
1711004400000|2024-03-21 07:00:00|105316.5|105266.5|105503.2|105453.2|105539.7|105489.7|105215.2|105165.2|10788
1711008000000|2024-03-21 08:00:00|105503.1|105453.1|105944.6|105744.6|106028.2|105978.2|105392.2|105350.7|16809
1711011600000|2024-03-21 09:00:00|105952|105752|105456.5|105406.5|105952|105752|105441.5|105396|14666
1711015200000|2024-03-21 10:00:00|105455.9|105405.9|105482|105432|105537.1|105487.1|105355|105305|12237
1711018800000|2024-03-21 11:00:00|105482.1|105432.1|105810.3|105760.3|105917.9|105892.9|105467.7|105417.7|11140
1711022400000|2024-03-21 12:00:00|105813.7|105763.7|105815.5|105765.5|105923.2|105873.2|105686.3|105645.9|13890
1711026000000|2024-03-21 13:00:00|105815.2|105765.2|106150.9|106100.9|106180.1|106130.1|105780.2|105745.3|15117
1711029600000|2024-03-21 14:00:00|106149|106099|106520.2|106495.2|106680.2|106636.3|106104.6|106054.6|14954
1711033200000|2024-03-21 15:00:00|106519.9|106494.9|106837.6|106812.6|106856.7|106831.7|106515.7|106490.7|13199
1711036800000|2024-03-21 16:00:00|106837.7|106812.7|106699.5|106649.5|106837.9|106812.9|106652.7|106602.7|10073
1711040400000|2024-03-21 17:00:00|106698.3|106648.3|106740.8|106690.8|106753.2|106703.2|106608.9|106558.9|6057
1711044000000|2024-03-21 18:00:00|106740.7|106690.7|106645.1|106595.1|106740.7|106690.7|106606|106556|5196
1711047600000|2024-03-21 19:00:00|106645.4|106595.4|106699|106649|106712.8|106662.8|106631|106581|4587
1711051200000|2024-03-21 20:00:00|106698.5|106648.5|106767.5|106567.5|106783.6|106675.5|106657.4|106515.9|3415
1711054800000|2024-03-21 21:00:00|106787.6|106587.6|106769|106569|106787.6|106587.6|106629|106429|3776
1711058400000|2024-03-21 22:00:00|106768.2|106568.2|106682.9|106632.9|106782.6|106655.6|106673.4|106538|2738
1711062000000|2024-03-21 23:00:00|106681.9|106631.9|106683.6|106633.6|106696.7|106646.7|106669.4|106619.4|2950
1711065600000|2024-03-22 00:00:00|106683.8|106633.8|106643|106593|106690.1|106640.1|106615.8|106565.8|4125
1711069200000|2024-03-22 01:00:00|106642.9|106592.9|107021.7|106971.7|107024.1|106974.1|106619.5|106569.5|6047
1711072800000|2024-03-22 02:00:00|107022.8|106972.8|107163.6|107113.6|107166.8|107116.8|106982.6|106932.6|5983
1711076400000|2024-03-22 03:00:00|107163.7|107113.7|107220.9|107170.9|107222.3|107172.3|107101.5|107051.5|6141
1711080000000|2024-03-22 04:00:00|107221|107171|107209.9|107159.9|107250.6|107200.6|107180.4|107130.4|5190
1711083600000|2024-03-22 05:00:00|107209|107159|107080|107030|107209|107159|107076.1|107026.1|4960
1711087200000|2024-03-22 06:00:00|107079.7|107029.7|107158.3|107108.3|107183.1|107133.1|107030.2|106980.2|5534
1711090800000|2024-03-22 07:00:00|107159.3|107109.3|107350.8|107300.8|107376.4|107348.2|107070.1|107020.1|11045
1711094400000|2024-03-22 08:00:00|107350.9|107300.9|107477.4|107300.8|107503.8|107468|107281.7|107233|12765
1711098000000|2024-03-22 09:00:00|107474.7|107297.4|107662.7|107612.7|107675|107631.9|107342.3|107204.7|10743
1711101600000|2024-03-22 10:00:00|107662.5|107612.5|107636.7|107611.7|107716.1|107686.1|107549.9|107499.9|9505
1711105200000|2024-03-22 11:00:00|107636.2|107611.2|107743.5|107718.5|107820.7|107771.9|107594.2|107569.2|8579
1711108800000|2024-03-22 12:00:00|107743.7|107718.7|107264|107239|107787.1|107752.5|107235.6|107199.2|12324
1711112400000|2024-03-22 13:00:00|107264.2|107239.2|107261.2|107211.2|107414.9|107364.9|107245.5|107195.5|12673
1711116000000|2024-03-22 14:00:00|107260.1|107210.1|107358.8|107308.8|107366|107316|107194.9|107144.9|12884
1711119600000|2024-03-22 15:00:00|107358.9|107308.9|107467.6|107442.6|107517.7|107467.7|107234.9|107184.9|11774
1711123200000|2024-03-22 16:00:00|107467.8|107442.8|107567.4|107517.4|107596.2|107546.2|107424.8|107374.8|8628
1711126800000|2024-03-22 17:00:00|107567.8|107517.8|107542.4|107492.4|107567.8|107517.8|107489.8|107439.8|8942
1711130400000|2024-03-22 18:00:00|107542.1|107492.1|107610.4|107560.4|107642.5|107592.5|107472.9|107422.9|8632
1711134000000|2024-03-22 19:00:00|107611.2|107561.2|107556|107506|107636.1|107586.1|107514.1|107464.1|9559
1711137600000|2024-03-22 20:00:00|107555|107505|107678.9|107478.9|107686.6|107581.7|107540.3|107390.3|11783
1711314000000|2024-03-24 21:00:00|107729.5|107504.5|107701.7|107501.7|107730.6|107523|107683.6|107472.2|489
1711317600000|2024-03-24 22:00:00|107703.5|107503.5|107488.6|107288.6|107735.3|107535.3|107455.6|107263.3|8573
1711321200000|2024-03-24 23:00:00|107489.3|107290.3|107583.6|107533.6|107642|107539.7|107364.1|107201.6|9386
1711324800000|2024-03-25 00:00:00|107625.8|107491.1|107621.5|107571.5|107674.3|107606.9|107479.1|107418.6|8124
1711328400000|2024-03-25 01:00:00|107622.7|107572.7|107288.6|107238.6|107622.8|107572.8|107261.1|107211.1|9373
1711332000000|2024-03-25 02:00:00|107288.4|107238.4|107200.5|107150.5|107320.2|107270.2|107184.7|107134.7|5990
1711335600000|2024-03-25 03:00:00|107200.6|107150.6|107347.8|107297.8|107362.5|107312.5|107199.2|107149.2|4925
1711339200000|2024-03-25 04:00:00|107347.5|107297.5|107392.6|107342.6|107438.8|107388.8|107346.4|107296.4|4703
1711342800000|2024-03-25 05:00:00|107392.9|107342.9|107373.9|107323.9|107450.1|107400.1|107369.6|107319.6|4876
1711346400000|2024-03-25 06:00:00|107373.6|107323.6|107525.5|107475.5|107531.7|107481.7|107373.6|107323.6|4049
1711350000000|2024-03-25 07:00:00|107523.9|107473.9|107521.3|107471.3|107570.8|107520.8|107363.8|107313.8|11702
1711353600000|2024-03-25 08:00:00|107523.5|107473.5|107324.6|107299.6|107527|107477|107289.6|107256.6|12026
1711357200000|2024-03-25 09:00:00|107324.8|107299.8|107390.8|107365.8|107441.7|107416.7|107273.9|107234|10063
1711360800000|2024-03-25 10:00:00|107391.1|107366.1|107386.9|107361.9|107437|107387|107239.7|107214.7|10971
1711364400000|2024-03-25 11:00:00|107388.2|107363.2|107305.9|107280.9|107451.1|107426.1|107276.1|107243|11544
1711368000000|2024-03-25 12:00:00|107305|107280|107149.8|107124.8|107323.1|107298.1|107105.4|107080.4|11521
1711371600000|2024-03-25 13:00:00|107152|107127|107092.4|107042.4|107209|107184|106931.6|106881.6|12988
1711375200000|2024-03-25 14:00:00|107093.6|107043.6|106949.9|106924.9|107097|107047|106852.8|106823.3|12804
1711378800000|2024-03-25 15:00:00|106950.1|106925.1|107114.2|107089.2|107116.8|107091.8|106949|106924|11488
1711382400000|2024-03-25 16:00:00|107114.1|107089.1|107130.7|107080.7|107142.9|107117.9|107055.1|107019.5|8124
1711386000000|2024-03-25 17:00:00|107131|107081|107105.9|107055.9|107141.3|107091.3|107092.5|107042.5|3954
1711389600000|2024-03-25 18:00:00|107105|107055|107124.5|107074.5|107134.3|107084.3|107099.6|107049.6|3411
1711393200000|2024-03-25 19:00:00|107122.4|107072.4|107158.3|107108.3|107162|107112|107121.7|107071.7|3529
1711396800000|2024-03-25 20:00:00|107158|107108|107256.1|107056.1|107373.1|107173.1|107145|107053.9|3177
1711400400000|2024-03-25 21:00:00|107255.3|107055.3|107252.6|107052.6|107335.2|107135.2|107057.6|106857.6|4784
1711404000000|2024-03-25 22:00:00|107247.5|107047.5|107215.8|107071.4|107264.3|107128.2|107148.4|107026.5|3523
1711407600000|2024-03-25 23:00:00|107211.1|107078.9|107193.9|107143.9|107213.2|107157.1|107151.9|107067.4|3919
1711411200000|2024-03-26 00:00:00|107194.7|107144.7|107052.4|107002.4|107234.8|107184.8|107041.1|106991.1|6504
1711414800000|2024-03-26 01:00:00|107052|107002|107021.7|106971.7|107104.1|107054.1|106968.6|106918.6|6204
1711418400000|2024-03-26 02:00:00|107021.6|106971.6|107043.6|106993.6|107052.6|107002.6|106998.3|106948.3|4430
1711422000000|2024-03-26 03:00:00|107043.5|106993.5|107162.9|107112.9|107189.3|107139.3|107026.4|106976.4|3964
1711425600000|2024-03-26 04:00:00|107162.8|107112.8|107104.1|107054.1|107175.8|107125.8|107094.8|107044.8|3811
1711429200000|2024-03-26 05:00:00|107104.2|107054.2|107029.9|106979.9|107107.1|107057.1|107019.9|106969.9|3491
1711432800000|2024-03-26 06:00:00|107030.4|106980.4|107077|106933.2|107077|106992.3|106966.4|106916.4|4110
1711436400000|2024-03-26 07:00:00|107082.9|106939.9|107205.9|107155.9|107217.3|107191.4|106899.8|106849.8|11357
1711440000000|2024-03-26 08:00:00|107207.3|107157.3|107208.8|107158.8|107361.8|107320.4|107136|107090.1|14097
1711443600000|2024-03-26 09:00:00|107208.6|107158.6|107131.4|107106.4|107265.7|107215.7|107030.9|106994|12254
1711447200000|2024-03-26 10:00:00|107131.3|107106.3|107166.2|107141.2|107191.4|107164.9|107023.8|106991.6|13557
1711450800000|2024-03-26 11:00:00|107165.6|107140.6|107061.2|107036.2|107233.4|107183.4|107029.4|107002.7|11024
1711454400000|2024-03-26 12:00:00|107060.3|107035.3|107140|107090|107273.6|107193.8|107015.5|106990.5|12430
1711458000000|2024-03-26 13:00:00|107140.2|107090.2|107237.6|107037.6|107321|107271|107023.6|106945.7|15224
1711461600000|2024-03-26 14:00:00|107219|107044.4|107397.8|107372.8|107469.3|107444.3|107075|106875|15494
1711465200000|2024-03-26 15:00:00|107398|107373|107453|107428|107571.5|107544.9|107369.9|107329.9|14178
1711468800000|2024-03-26 16:00:00|107453.5|107428.5|107511.8|107461.8|107512.1|107462.1|107403.9|107353.9|10084
1711472400000|2024-03-26 17:00:00|107510.9|107460.9|107567.1|107517.1|107573.1|107523.1|107430.8|107380.8|3995
1711476000000|2024-03-26 18:00:00|107567.3|107517.3|107521.3|107471.3|107617.7|107567.7|107513.3|107463.3|5618
1711479600000|2024-03-26 19:00:00|107522.9|107472.9|107598.3|107548.3|107602.9|107552.9|107520.8|107470.8|4261
1711483200000|2024-03-26 20:00:00|107598.1|107548.1|107636.4|107486.1|107639.7|107589.7|107576.4|107486.1|3139
1711486800000|2024-03-26 21:00:00|107638.6|107486.2|107583.5|107383.5|107649.5|107486.2|107483.7|107283.7|462
1711490400000|2024-03-26 22:00:00|107584.4|107384.4|107592.2|107542.2|107606.6|107554.9|107526.3|107362.1|6110
1711494000000|2024-03-26 23:00:00|107591.5|107541.5|107612.4|107562.4|107632.3|107582.3|107581.6|107531.6|10461
1711497600000|2024-03-27 00:00:00|107612.3|107562.3|107659.4|107609.4|107667.9|107617.9|107589.6|107539.6|10919
1711501200000|2024-03-27 01:00:00|107654.3|107604.3|107809.7|107759.7|107852.4|107802.4|107631.7|107581.7|5708
1711504800000|2024-03-27 02:00:00|107809.8|107759.8|107812.1|107762.1|107829.6|107779.6|107784.7|107734.7|4596
1711508400000|2024-03-27 03:00:00|107811.8|107761.8|107778.4|107728.4|107828.1|107778.1|107755.9|107705.9|4448
1711512000000|2024-03-27 04:00:00|107778.1|107728.1|107693.1|107643.1|107778.4|107728.4|107677.3|107627.3|3241
1711515600000|2024-03-27 05:00:00|107693|107643|107747.2|107697.2|107766.2|107716.2|107693|107643|3354
1711519200000|2024-03-27 06:00:00|107749.4|107699.4|107651.7|107601.7|107765.7|107715.7|107648.2|107598.2|5190
1711522800000|2024-03-27 07:00:00|107659|107609|107690.4|107640.4|107747|107701.4|107600.7|107564.3|15963
1711526400000|2024-03-27 08:00:00|107692.5|107642.5|107949.8|107899.8|108007.9|107970.5|107661.2|107611.2|15011
1711530000000|2024-03-27 09:00:00|107952.9|107902.9|107969.9|107919.9|108018.9|107981|107827|107777|16445
1711533600000|2024-03-27 10:00:00|107970.7|107920.7|107670.7|107620.7|107981|107931|107632.3|107594.5|17535
1711537200000|2024-03-27 11:00:00|107670.8|107620.8|107803.3|107778.3|107818.5|107793.5|107558.8|107508.9|14726
1711540800000|2024-03-27 12:00:00|107803.7|107778.7|107955.6|107930.6|108016.6|107991.6|107801.5|107776.5|13084
1711544400000|2024-03-27 13:00:00|107956.2|107931.2|107880.6|107830.6|108027.6|108000.7|107848.2|107823.2|12738
1711548000000|2024-03-27 14:00:00|107880.1|107830.1|107784|107759|107957.5|107907.5|107697.1|107672.1|14556
1711551600000|2024-03-27 15:00:00|107783.9|107758.9|107892.7|107867.7|107933.5|107908.5|107709.6|107681|13732
1711555200000|2024-03-27 16:00:00|107894.5|107869.5|107959.8|107934.8|107996.9|107947.7|107818.9|107793.9|8705
1711558800000|2024-03-27 17:00:00|107958.2|107933.2|107996.9|107946.9|108024.8|107974.8|107942.2|107892.2|5150
1711562400000|2024-03-27 18:00:00|107996.5|107946.5|107922|107872|108002.2|107952.2|107911.1|107861.1|4611
1711566000000|2024-03-27 19:00:00|107921.8|107871.8|107836.3|107786.3|107956|107906|107833.6|107783.6|4821
1711569600000|2024-03-27 20:00:00|107836.7|107786.7|107890.3|107695.7|107904.4|107818.1|107825.6|107694.8|3089
1711573200000|2024-03-27 21:00:00|107894.2|107694.2|107912.5|107712.5|108005|107805|107894.2|107694.2|3925
1711576800000|2024-03-27 22:00:00|107896.6|107696.6|108087.5|107922.1|108118.1|107965.3|107893.9|107693.9|7960
1711580400000|2024-03-27 23:00:00|108083.3|107926.3|108045.5|107995.5|108150.5|108058|108007.2|107908|21918
1711584000000|2024-03-28 00:00:00|108094.5|107956.3|108034|107984|108174.9|108079.2|108006.1|107919|18207
1711587600000|2024-03-28 01:00:00|108033.9|107983.9|107988.4|107938.4|108095.9|108045.9|107973.3|107923.3|4758
1711591200000|2024-03-28 02:00:00|107987.5|107937.5|107890.3|107840.3|108009.3|107959.3|107820.9|107770.9|5071
1711594800000|2024-03-28 03:00:00|107890.6|107840.6|107925|107875|107933.1|107883.1|107863.6|107813.6|4147
1711598400000|2024-03-28 04:00:00|107925.1|107875.1|107897.8|107847.8|107934.8|107884.8|107886.4|107836.4|3115
1711602000000|2024-03-28 05:00:00|107897.6|107847.6|107912.6|107862.6|107920.3|107870.3|107873.8|107823.8|3575
1711605600000|2024-03-28 06:00:00|107912.7|107862.7|108022|107972|108098.7|108048.7|107912.6|107862.6|5544
1711609200000|2024-03-28 07:00:00|108023.6|107973.6|108165.6|108115.6|108224.5|108179.1|108011.6|107961.6|10743
1711612800000|2024-03-28 08:00:00|108165.5|108115.5|108439.9|108389.9|108467.1|108433.4|108163.8|108113.8|12138
1711616400000|2024-03-28 09:00:00|108440|108390|108559.7|108509.7|108582.7|108557.7|108439.9|108389.9|10959
1711620000000|2024-03-28 10:00:00|108560.1|108510.1|108365.2|108315.2|108562.2|108512.2|108289|108254.3|11018
1711623600000|2024-03-28 11:00:00|108365.4|108315.4|108510.3|108460.3|108545.4|108511.7|108263.2|108238.2|10661
1711627200000|2024-03-28 12:00:00|108510.7|108460.7|108191|108166|108553.5|108489.2|108183.1|108136.3|14410
1711630800000|2024-03-28 13:00:00|108191.5|108166.5|108347.9|108147.9|108406.5|108357.6|108093.4|108068.4|15155
1711634400000|2024-03-28 14:00:00|108339.3|108139.3|108254.4|108204.4|108386.2|108355.9|108180.9|108096.8|14330
1711638000000|2024-03-28 15:00:00|108256.4|108206.4|108464.8|108414.8|108537.8|108504.4|108226.6|108190.3|14165
1711641600000|2024-03-28 16:00:00|108462.1|108412.1|108507.4|108457.4|108541.3|108515.6|108396|108346|9723
1711645200000|2024-03-28 17:00:00|108506.5|108456.5|108508|108458|108543.8|108493.8|108437|108387|7211
1711648800000|2024-03-28 18:00:00|108508.1|108458.1|108560.3|108510.3|108618.1|108568.1|108473.8|108423.8|4851
1711652400000|2024-03-28 19:00:00|108561.7|108511.7|108604.1|108554.1|108614.1|108564.1|108547.3|108497.3|4782
1711656000000|2024-03-28 20:00:00|108604.2|108554.2|108666.6|108466.6|108677.5|108604.6|108567.6|108466.6|3443
1711659600000|2024-03-28 21:00:00|108673.5|108473.5|108554.8|108354.8|108676.7|108476.7|108531.4|108331.4|6362
1711663200000|2024-03-28 22:00:00|108554.7|108354.7|108654.7|108454.7|108678.3|108479.1|108520.4|108320.4|4684
1711666800000|2024-03-28 23:00:00|108654|108454|108603.9|108403.9|108668.1|108481|108589|108389|10471
1711670400000|2024-03-29 00:00:00|108611.4|108411.4|108674.6|108475.6|108684.1|108555.2|108581.2|108411.4|11352
1711674000000|2024-03-29 01:00:00|108674.8|108475.8|108714.2|108664.2|108751|108665.8|108633.2|108467.2|4012
1711677600000|2024-03-29 02:00:00|108714.3|108664.3|108701.8|108651.8|108785.3|108686.5|108681.4|108578.1|6155
1711681200000|2024-03-29 03:00:00|108701.9|108651.9|108737|108687|108774.7|108691|108693.9|108605.5|3982
1711684800000|2024-03-29 04:00:00|108735.7|108685.7|108724.2|108674.2|108785.4|108702.5|108718.3|108633.7|4310
1711688400000|2024-03-29 05:00:00|108724.3|108674.3|108716.5|108666.5|108778.3|108690.2|108713.3|108619.8|4627
1711692000000|2024-03-29 06:00:00|108717.2|108667.2|108672.2|108622.2|108787.7|108700.2|108667.4|108577.9|8625
1711695600000|2024-03-29 07:00:00|108674.7|108624.7|108760.2|108560.2|108771.9|108624.7|108615.1|108427.8|10072
1711699200000|2024-03-29 08:00:00|108760.3|108560.3|108582.1|108382.1|108838|108638|108571|108371|4356
1711702800000|2024-03-29 09:00:00|108581.1|108381.1|108555.9|108505.9|108671.2|108589.4|108552.9|108361.5|7637
1711706400000|2024-03-29 10:00:00|108555.5|108505.5|108829.4|108686|108977.7|108817.4|108527|108445.4|8745
1711710000000|2024-03-29 11:00:00|108829.2|108686.2|108773.8|108604.1|108852|108737.5|108653|108453|9243
1711713600000|2024-03-29 12:00:00|108773.9|108604.2|108360.7|108180.9|108788.8|108671.9|108352.2|108167|10484
1711717200000|2024-03-29 13:00:00|108360.4|108179|108417.7|108217.7|108552.7|108352.7|108359.4|108170.5|10516
1711720800000|2024-03-29 14:00:00|108417.3|108217.3|108415.6|108215.6|108495.1|108295.1|108339.2|108139.2|8237
1711724400000|2024-03-29 15:00:00|108414.6|108214.6|108507.4|108307.4|108644.2|108444.2|108391.4|108191.4|11074
1711728000000|2024-03-29 16:00:00|108507.7|108307.7|108472.8|108272.8|108567|108367|108365|108165|8931
1711731600000|2024-03-29 17:00:00|108471.8|108271.8|108273.8|108073.8|108502.5|108306.5|108240.2|108040.2|8211
1711735200000|2024-03-29 18:00:00|108276|108076|108462.9|108262.9|108487.2|108287.2|108237.5|108037.5|6633
1711738800000|2024-03-29 19:00:00|108463.1|108263.1|108566.9|108366.9|108586.5|108402.2|108361|108161|7715
1711742400000|2024-03-29 20:00:00|108567.5|108367.5|108528.3|108328.3|108592.1|108392.1|108413.3|108213.3|736
1711915200000|2024-03-31 20:00:00|108538.3|108318.3|108538.3|108318.3|108538.3|108318.3|108538.3|108318.3|1
1711918800000|2024-03-31 21:00:00|108528.3|108328.3|108528.3|108328.3|108528.3|108328.3|108528.3|108328.3|1
1711922400000|2024-03-31 22:00:00|108696.4|108496.4|108744.3|108544.3|108745.3|108545.3|108696.4|108496.4|35
1711926000000|2024-03-31 23:00:00|108769.4|108569.4|108477.5|108427.5|108786.2|108586.2|108426.2|108243.6|6325
1711929600000|2024-04-01 00:00:00|108476.4|108426.4|108445.3|108395.3|108483|108433|108314.8|108264.8|7097
1711933200000|2024-04-01 01:00:00|108445.2|108395.2|108340.2|108290.2|108446.6|108396.6|108287.1|108237.1|5311
1711936800000|2024-04-01 02:00:00|108341.5|108291.5|108325.9|108275.9|108368.4|108318.4|108303.1|108253.1|4449
1711940400000|2024-04-01 03:00:00|108326.6|108276.6|108278|108228|108355.8|108305.8|108277.4|108227.4|3694
1711944000000|2024-04-01 04:00:00|108277.3|108227.3|108299.8|108249.8|108363|108313|108258.7|108208.7|3621
1711947600000|2024-04-01 05:00:00|108299.9|108249.9|108315.3|108265.3|108397.6|108347.6|108292|108242|3469
1711951200000|2024-04-01 06:00:00|108312.2|108262.2|108369.8|108319.8|108406.2|108356.2|108281.6|108231.6|11235
1711954800000|2024-04-01 07:00:00|108370.1|108320.1|108411.5|108361.5|108466.6|108416.6|108335.4|108285.4|10010
1711958400000|2024-04-01 08:00:00|108411.2|108361.2|108409.9|108359.9|108457.2|108407.2|108328.1|108278.1|11391
1711962000000|2024-04-01 09:00:00|108410.4|108360.4|108479|108429|108497.1|108447.1|108380.3|108330.3|10728
1711965600000|2024-04-01 10:00:00|108478.9|108428.9|108679.7|108629.7|108699.9|108649.9|108468.1|108418.1|10602
1711969200000|2024-04-01 11:00:00|108679.8|108629.8|108975.3|108925.3|108975.3|108932.8|108668.4|108618.4|11160
1711972800000|2024-04-01 12:00:00|108974.4|108924.4|108971.6|108946.6|109222.3|109172.3|108958.4|108918.4|12582
1711976400000|2024-04-01 13:00:00|108970.6|108945.6|109327.9|109129|109393.6|109343.6|108946.7|108896.7|13743
1711980000000|2024-04-01 14:00:00|109330.8|109130.8|109690.7|109640.7|109708.9|109658.9|109330.8|109130.8|16209
1711983600000|2024-04-01 15:00:00|109690.8|109640.8|109711.9|109661.9|109766.8|109716.8|109628.1|109597.3|11436
1711987200000|2024-04-01 16:00:00|109711.6|109661.6|109600.3|109550.3|109748|109698|109577.4|109527.4|6678
1711990800000|2024-04-01 17:00:00|109599.9|109549.9|109589.8|109539.8|109632|109582|109562.4|109512.4|6541
1711994400000|2024-04-01 18:00:00|109589.7|109539.7|109665.1|109615.1|109692.3|109642.3|109585.2|109535.2|7207
1711998000000|2024-04-01 19:00:00|109666.5|109616.5|109712.9|109662.9|109725.5|109675.5|109580.9|109530.9|7827
1712001600000|2024-04-01 20:00:00|109712.8|109662.8|109666.3|109466.3|109716.7|109666.7|109586.1|109458.5|3846
1712005200000|2024-04-01 21:00:00|109661.8|109461.8|109639.9|109439.9|109723.3|109523.3|109616.3|109416.3|3536
1712008800000|2024-04-01 22:00:00|109639.7|109439.7|109741.8|109583.7|109753|109612.7|109627.9|109428.9|10181
1712012400000|2024-04-01 23:00:00|109742.6|109592.4|109686.8|109636.8|109792.1|109684.1|109632.7|109550.2|8668
1712016000000|2024-04-02 00:00:00|109686.4|109636.4|109663.4|109613.4|109758.8|109708.8|109655.4|109605.4|5243
1712019600000|2024-04-02 01:00:00|109663.5|109613.5|109575.7|109525.7|109720.4|109670.4|109573.9|109523.9|5483
1712023200000|2024-04-02 02:00:00|109575.5|109525.5|109578.7|109528.7|109643.3|109593.3|109570.4|109520.4|4088
1712026800000|2024-04-02 03:00:00|109578.6|109528.6|109625.8|109575.8|109632.7|109582.7|109564.5|109514.5|3718
1712030400000|2024-04-02 04:00:00|109625.7|109575.7|109594.2|109544.2|109655.9|109605.9|109584|109534|3966
1712034000000|2024-04-02 05:00:00|109594.3|109544.3|109626.2|109576.2|109646.9|109596.9|109560.2|109510.2|4333
1712037600000|2024-04-02 06:00:00|109626.1|109576.1|109595.3|109570.3|109687.9|109637.9|109451.9|109401.9|10603
1712041200000|2024-04-02 07:00:00|109592.4|109567.4|109370.4|109320.4|109625.3|109575.3|109339.3|109289.3|12192
1712044800000|2024-04-02 08:00:00|109365.8|109315.8|109215.7|109190.7|109416.1|109378.5|109185|109147.7|12133
1712048400000|2024-04-02 09:00:00|109215.4|109190.4|109006.5|108981.5|109222.4|109197.4|108956.5|108906.5|10461
1712052000000|2024-04-02 10:00:00|109008.4|108983.4|108967.6|108942.6|109045.9|109010.5|108926.2|108876.2|9955
1712055600000|2024-04-02 11:00:00|108967.9|108942.9|108912.9|108862.9|109026.2|108987.6|108862.3|108823.3|10540
1712059200000|2024-04-02 12:00:00|108913|108863|109022|108997|109082.2|109055.2|108859.2|108825.8|11923
1712062800000|2024-04-02 13:00:00|109021.6|108996.6|108858.4|108673.3|109085.9|109035.9|108715.7|108635.4|12777
1712066400000|2024-04-02 14:00:00|108868.5|108668.5|108564.7|108514.7|108911.6|108711.6|108461.9|108436.9|14820
1712070000000|2024-04-02 15:00:00|108564.8|108514.8|108416.1|108366.1|108602.5|108552.5|108381.1|108342.4|10040
1712073600000|2024-04-02 16:00:00|108414.8|108364.8|108518.1|108468.1|108559.7|108509.7|108414.5|108364.5|5945
1712077200000|2024-04-02 17:00:00|108517.4|108467.4|108497.7|108447.7|108547.6|108497.6|108456.8|108406.8|6015
1712080800000|2024-04-02 18:00:00|108497|108447|108522.5|108472.5|108555.2|108505.2|108457.3|108407.3|12092
1712084400000|2024-04-02 19:00:00|108518.7|108468.7|108453.3|108403.3|108553.4|108503.4|108448.9|108398.9|3593
1712088000000|2024-04-02 20:00:00|108455|108405|108489.1|108290|108509.3|108459.3|108361.1|108278.9|3520
1712091600000|2024-04-02 21:00:00|108482.7|108282.7|108632.2|108432.2|108655.1|108455.1|108341.9|108141.9|1749
1712095200000|2024-04-02 22:00:00|108625.9|108425.9|108459.7|108308.3|108637.5|108437.5|108427.7|108270.5|10923
1712098800000|2024-04-02 23:00:00|108457|108313.6|108409|108359|108481.2|108392.3|108376.3|108304.8|6847
1712102400000|2024-04-03 00:00:00|108409.9|108359.9|108454|108404|108467.9|108417.9|108402.4|108352.4|4126
1712106000000|2024-04-03 01:00:00|108454.1|108404.1|108463.8|108413.8|108497.7|108447.7|108434.4|108384.4|5173
1712109600000|2024-04-03 02:00:00|108463.7|108413.7|108438.1|108388.1|108467.6|108417.6|108404.6|108354.6|3929
1712113200000|2024-04-03 03:00:00|108438.3|108388.3|108371.6|108321.6|108438.9|108388.9|108348.4|108298.4|4112
1712116800000|2024-04-03 04:00:00|108372.2|108322.2|108392.8|108342.8|108392.8|108342.8|108337.6|108287.6|4005
1712120400000|2024-04-03 05:00:00|108392.6|108342.6|108412.7|108362.7|108423.5|108373.5|108374.6|108324.6|3564
1712124000000|2024-04-03 06:00:00|108412.6|108362.6|108422.3|108397.3|108495.8|108462.9|108390.7|108358.9|11417
1712127600000|2024-04-03 07:00:00|108421.9|108396.9|108467.3|108417.3|108515.9|108472.2|108321.6|108281.5|12946
1712131200000|2024-04-03 08:00:00|108467.7|108417.7|108496.8|108446.8|108554.1|108529.1|108409.6|108384.6|10172
1712134800000|2024-04-03 09:00:00|108498.3|108448.3|108460.8|108435.8|108509.8|108459.8|108350.3|108301.2|11689
1712138400000|2024-04-03 10:00:00|108461.4|108436.4|108370.4|108345.4|108489.3|108464.3|108357.7|108332.7|9189
1712142000000|2024-04-03 11:00:00|108369.7|108344.7|108147.7|108122.7|108371.5|108346.5|108131.8|108106.8|10651
1712145600000|2024-04-03 12:00:00|108148.5|108123.5|108104.7|108079.7|108204.8|108177.1|108060.9|108035.9|13532
1712149200000|2024-04-03 13:00:00|108102.9|108077.9|108078.7|107878.7|108102.9|108077.9|107891.2|107850.6|13426
1712152800000|2024-04-03 14:00:00|108079.4|107879.4|107422.2|107397.2|108079.4|107879.4|107355.1|107330.1|17180
1712156400000|2024-04-03 15:00:00|107422.3|107397.3|107214.3|107189.3|107463.6|107438.6|107203.2|107165.7|10618
1712160000000|2024-04-03 16:00:00|107214.6|107189.6|107246.8|107196.8|107428.9|107357.2|107192.5|107142.5|9856
1712163600000|2024-04-03 17:00:00|107246.6|107196.6|107200.1|107150.1|107309.4|107259.4|107172.3|107122.3|5913
1712167200000|2024-04-03 18:00:00|107199.7|107149.7|107235.1|107185.1|107282.4|107232.4|107152.5|107108.1|4940
1712170800000|2024-04-03 19:00:00|107236.9|107186.9|107290.8|107240.8|107376.2|107326.2|107225.3|107175.3|6082
1712174400000|2024-04-03 20:00:00|107290.4|107240.4|107397.8|107197.8|107408.2|107251.6|107197.2|107073.8|3815
1712178000000|2024-04-03 21:00:00|107391.8|107191.8|107381.9|107181.9|107520.4|107320.4|107348.5|107148.5|4577
1712181600000|2024-04-03 22:00:00|107382.8|107182.8|107212.2|107162.2|107382.8|107225.4|107212.1|107125.8|9557
1712185200000|2024-04-03 23:00:00|107211.6|107161.6|107215|107165|107304.4|107228.4|107210|107113.6|7911
1712188800000|2024-04-04 00:00:00|107215.1|107165.1|107136.2|107086.2|107274.5|107224.5|107129.4|107079.4|5261
1712192400000|2024-04-04 01:00:00|107136.5|107086.5|107086.1|107036.1|107145.9|107095.9|107066.3|107016.3|4509
1712196000000|2024-04-04 02:00:00|107085.9|107035.9|107090.2|107040.2|107151.3|107101.3|107066.2|107016.2|4694
1712199600000|2024-04-04 03:00:00|107089.9|107039.9|107053.7|107003.7|107111.4|107061.4|107050.3|107000.3|3706
1712203200000|2024-04-04 04:00:00|107053.5|107003.5|107027.8|106977.8|107060.1|107010.1|106983.8|106933.8|4867
1712206800000|2024-04-04 05:00:00|107027.7|106977.7|106964.6|106914.6|107032.1|106982.1|106939.2|106889.2|3975
1712210400000|2024-04-04 06:00:00|106963.8|106913.8|106988.8|106963.8|107025.5|106986.7|106857|106807|8588
1712214000000|2024-04-04 07:00:00|106988.6|106963.6|106817.9|106767.9|106995.4|106970.4|106752.1|106727.1|10668
1712217600000|2024-04-04 08:00:00|106817.8|106767.8|106839.8|106789.8|106936.8|106911.8|106781|106756|10150
1712221200000|2024-04-04 09:00:00|106842|106792|106883.5|106858.5|106941.8|106916.8|106835.7|106790.6|8838
1712224800000|2024-04-04 10:00:00|106883.6|106858.6|106834.6|106809.6|106904|106879|106786.9|106745.9|8896
1712228400000|2024-04-04 11:00:00|106835.1|106810.1|106872.6|106847.6|106889.6|106864.6|106655.9|106630.9|9712
1712232000000|2024-04-04 12:00:00|106872.7|106847.7|106835.6|106810.6|107117.1|107020.6|106791.2|106766.2|12462
1712235600000|2024-04-04 13:00:00|106835.3|106810.3|106733.6|106708.6|107071.5|107034.9|106681.3|106656.3|14968
1712239200000|2024-04-04 14:00:00|106733.7|106708.7|106849.3|106824.3|106876.9|106850.2|106631.1|106606.1|12512
1712242800000|2024-04-04 15:00:00|106849.6|106824.6|106934|106909|106953.6|106922.1|106835.2|106810.2|8916
1712246400000|2024-04-04 16:00:00|106934.1|106909.1|106992.5|106942.5|107015.4|106965.4|106921.5|106871.5|5093
1712250000000|2024-04-04 17:00:00|106993.8|106943.8|106968.2|106918.2|107021|106971|106950.7|106900.7|5555
1712253600000|2024-04-04 18:00:00|106967.7|106917.7|106998.8|106973.8|107052.6|107020.2|106948.7|106898.7|9462
1712257200000|2024-04-04 19:00:00|107001.2|106976.2|107443|107393|107496.3|107446.3|106981.4|106931.4|11849
1712260800000|2024-04-04 20:00:00|107443.2|107393.2|107489.4|107289.4|107514.2|107411.6|107283.9|107173.4|4794
1712264400000|2024-04-04 21:00:00|107491.4|107291.4|107408.4|107208.4|107522.3|107322.3|107384.4|107184.4|1549
1712268000000|2024-04-04 22:00:00|107417.6|107217.6|107427.6|107274.6|107479.2|107330.2|107277.6|107141.1|11110
1712271600000|2024-04-04 23:00:00|107427.8|107277.5|107351.7|107301.7|107438.6|107345.2|107331.9|107238.8|4503
1712275200000|2024-04-05 00:00:00|107351.9|107301.9|107252.2|107202.2|107377.4|107327.4|107198.6|107148.6|6302
1712278800000|2024-04-05 01:00:00|107251.7|107201.7|107727.4|107677.4|107730.1|107680.1|107234.6|107184.6|7660
1712282400000|2024-04-05 02:00:00|107726.8|107676.8|107780.4|107730.4|107811.4|107761.4|107720.4|107670.4|5476
1712286000000|2024-04-05 03:00:00|107780|107730|107720.1|107670.1|107786.6|107736.6|107719.6|107669.6|3902
1712289600000|2024-04-05 04:00:00|107720|107670|107656.4|107606.4|107729.6|107679.6|107656.3|107606.3|3630
1712293200000|2024-04-05 05:00:00|107656.2|107606.2|107426.7|107376.7|107666.7|107616.7|107402.1|107352.1|5270
1712296800000|2024-04-05 06:00:00|107426.2|107376.2|107401.1|107351.1|107597.5|107547.5|107342.2|107317.2|12311
1712300400000|2024-04-05 07:00:00|107400.8|107350.8|107197.9|107172.9|107418.2|107372.3|107148|107116.5|12356
1712304000000|2024-04-05 08:00:00|107199.4|107174.4|107230.1|107180.1|107303.6|107278.6|107132.8|107107.8|12259
1712307600000|2024-04-05 09:00:00|107230.2|107180.2|107139.3|107114.3|107286.7|107261.7|107099|107074|11730
1712311200000|2024-04-05 10:00:00|107138.8|107113.8|107144.2|107119.2|107206.4|107181.4|107111.9|107086.9|10909
1712314800000|2024-04-05 11:00:00|107145.6|107120.6|107090.8|107065.8|107194.8|107169.8|107028.9|107003.9|13179
1712318400000|2024-04-05 12:00:00|107090.7|107065.7|107569|107544|107796.5|107730.3|107044.9|107014.6|17442
1712322000000|2024-04-05 13:00:00|107568.8|107543.8|107666.3|107641.3|107883.1|107858.1|107510.7|107485.7|18988
1712325600000|2024-04-05 14:00:00|107666.5|107641.5|107411|107386|107746.6|107710.1|107276.7|107233.5|18076
1712329200000|2024-04-05 15:00:00|107410.4|107385.4|107189.5|107139.5|107476.1|107445.9|107145.2|107095.2|15761
1712332800000|2024-04-05 16:00:00|107188.3|107138.3|107274.9|107224.9|107325.5|107275.5|107156.1|107106.1|13441
1712336400000|2024-04-05 17:00:00|107274.8|107224.8|107300.2|107250.2|107312.1|107262.1|107220.9|107170.9|7740
1712340000000|2024-04-05 18:00:00|107299.2|107249.2|107344.2|107294.2|107362.5|107312.5|107238.5|107188.5|10116
1712343600000|2024-04-05 19:00:00|107344.8|107294.8|107330.4|107280.4|107387.6|107337.6|107301.7|107251.7|7159
1712347200000|2024-04-05 20:00:00|107330.3|107280.3|107355.2|107155.2|107397.2|107311.4|107283.4|107090.4|8378
1712520000000|2024-04-07 20:00:00|107385.9|107165.9|107375.9|107175.9|107385.9|107175.9|107375.9|107165.9|2
1712527200000|2024-04-07 22:00:00|107540.3|107340.3|107535.2|107335.2|107670.7|107470.7|107503.9|107303.9|2254
1712530800000|2024-04-07 23:00:00|107534.5|107334.5|107570.7|107520.7|107651.7|107549|107478.7|107278.7|6064
1712534400000|2024-04-08 00:00:00|107570.4|107520.4|107689.3|107639.3|107755.9|107705.9|107566.7|107516.7|5029
1712538000000|2024-04-08 01:00:00|107689.8|107639.8|107476.8|107426.8|107750.2|107700.2|107463|107413|6614
1712541600000|2024-04-08 02:00:00|107475.4|107425.4|107281.8|107231.8|107475.4|107425.4|107223.8|107173.8|5883
1712545200000|2024-04-08 03:00:00|107282|107232|107454.7|107404.7|107492|107442|107276.6|107226.6|5838
1712548800000|2024-04-08 04:00:00|107454.4|107404.4|107425.3|107375.3|107524.1|107474.1|107424.1|107374.1|5279
1712552400000|2024-04-08 05:00:00|107425.2|107375.2|107502.1|107452.1|107518.7|107468.7|107354.2|107304.2|4261
1712556000000|2024-04-08 06:00:00|107503.1|107453.1|107412.8|107387.8|107568.1|107518.1|107362|107337|10903
1712559600000|2024-04-08 07:00:00|107410.2|107385.2|107335.8|107310.8|107533.8|107508.8|107296.7|107271.7|12795
1712563200000|2024-04-08 08:00:00|107333.8|107308.8|107165.2|107140.2|107344|107319|107114.3|107089.3|12057
1712566800000|2024-04-08 09:00:00|107164.7|107139.7|107015.5|106990.5|107185.8|107160.8|107005.6|106980.6|11114
1712570400000|2024-04-08 10:00:00|107017.2|106992.2|106952|106927|107171.1|107121.1|106924|106899|9504
1712574000000|2024-04-08 11:00:00|106951.3|106926.3|107082.4|107057.4|107123.2|107096|106937.9|106912.9|10166
1712577600000|2024-04-08 12:00:00|107082.1|107057.1|107020.1|106995.1|107132.5|107107.5|106963.1|106938.1|12882
1712581200000|2024-04-08 13:00:00|107019.9|106994.9|106708.6|106683.6|107019.9|106994.9|106562.5|106537.5|16592
1712584800000|2024-04-08 14:00:00|106708.4|106683.4|106868.5|106843.5|106961.3|106936.3|106708.1|106683.1|15692
1712588400000|2024-04-08 15:00:00|106864.3|106839.3|107042|107017|107068.9|107035.5|106802.3|106777.3|11982
1712592000000|2024-04-08 16:00:00|107042.1|107017.1|107067.1|107017.1|107141.8|107091.8|107040.6|107003|7022
1712595600000|2024-04-08 17:00:00|107066.9|107016.9|106902.8|106852.8|107071.3|107023.8|106855.8|106805.8|6371
1712599200000|2024-04-08 18:00:00|106904|106854|106877.7|106827.7|106905|106866.4|106830.8|106780.8|4660
1712602800000|2024-04-08 19:00:00|106876.4|106826.4|106944.5|106894.5|106946.5|106896.5|106857.9|106807.9|4258
1712606400000|2024-04-08 20:00:00|106945.2|106895.2|106912.2|106774.9|106948.6|106898.6|106854.5|106771.8|3433
1712610000000|2024-04-08 21:00:00|106941.9|106741.9|106904.9|106744.3|106994.2|106794.2|106896.7|106696.7|5813
1712613600000|2024-04-08 22:00:00|106923.9|106728.5|106874.6|106747.2|106927.7|106794.2|106832.5|106728.5|2480
1712617200000|2024-04-08 23:00:00|106836.3|106786.3|106790.5|106740.5|106837.6|106787.6|106769|106719|2807
1712620800000|2024-04-09 00:00:00|106790.6|106740.6|106801.4|106751.4|106827.4|106777.4|106759.5|106709.5|4223
1712624400000|2024-04-09 01:00:00|106801.6|106751.6|106828.5|106778.5|106850.7|106800.7|106760.4|106710.4|5185
1712628000000|2024-04-09 02:00:00|106828.8|106778.8|106830.7|106780.7|106854.8|106804.8|106780|106730|4014
1712631600000|2024-04-09 03:00:00|106831|106781|106958.5|106908.5|106975.6|106925.6|106826.3|106776.3|3641
1712635200000|2024-04-09 04:00:00|106957.8|106907.8|106897.3|106847.3|106959.3|106909.3|106869.4|106819.4|3885
1712638800000|2024-04-09 05:00:00|106897.1|106847.1|106854|106804|106902.3|106852.3|106850|106800|3266
1712642400000|2024-04-09 06:00:00|106854.5|106804.5|106912.1|106887.1|106930.7|106902.7|106787.4|106737.4|10929
1712646000000|2024-04-09 07:00:00|106913.9|106888.9|106634.3|106584.3|106914.8|106889.8|106552.2|106527.2|13001
1712649600000|2024-04-09 08:00:00|106634.4|106584.4|106496.1|106471.1|106715.1|106687.8|106490.3|106465.3|11792
1712653200000|2024-04-09 09:00:00|106496.2|106471.2|106639.1|106589.1|106667.6|106637.7|106496.2|106471.2|13131
1712656800000|2024-04-09 10:00:00|106639.5|106589.5|106708.3|106683.3|106733|106708|106591.2|106566.2|10422
1712660400000|2024-04-09 11:00:00|106709.1|106684.1|106779.3|106754.3|106889.7|106864.7|106694.2|106669.2|11973
1712664000000|2024-04-09 12:00:00|106779.4|106754.4|106511|106486|106816.5|106791.5|106461|106435.5|14183
1712667600000|2024-04-09 13:00:00|106513.2|106488.2|106527.1|106502.1|106586|106560.1|106331.1|106306.1|16385
1712671200000|2024-04-09 14:00:00|106528|106503|106782.7|106757.7|106878.7|106853.7|106426.7|106401.7|17509
1712674800000|2024-04-09 15:00:00|106782.2|106757.2|106812.4|106787.4|106929.3|106890.3|106744.9|106718.2|13119
1712678400000|2024-04-09 16:00:00|106825|106775|106883.5|106833.5|106906.7|106856.7|106797.6|106747.6|5713
1712682000000|2024-04-09 17:00:00|106883.1|106833.1|106906.8|106856.8|106922.9|106872.9|106857.9|106807.9|6281
1712685600000|2024-04-09 18:00:00|106906.5|106856.5|106869.3|106819.3|106919|106869|106863|106813|5892
1712689200000|2024-04-09 19:00:00|106869.1|106819.1|106800.5|106750.5|106950.2|106907.6|106774.8|106724.8|6726
1712692800000|2024-04-09 20:00:00|106800.4|106750.4|106842.6|106713.7|106842.6|106752.1|106750.2|106700.2|3431
1712696400000|2024-04-09 21:00:00|106860.9|106660.9|106901.9|106701.9|106984.7|106784.7|106683|106483|3614
1712700000000|2024-04-09 22:00:00|106900.1|106700.1|106824.6|106683.6|106928.4|106763.9|106768.5|106589.4|4744
1712703600000|2024-04-09 23:00:00|106821|106688.2|106757.5|106707.5|106821.2|106771.2|106752.1|106688.2|4358
1712707200000|2024-04-10 00:00:00|106756.9|106706.9|106714.8|106664.8|106768.7|106718.7|106695.8|106645.8|3917
1712710800000|2024-04-10 01:00:00|106715|106665|106727.3|106677.3|106836.9|106786.9|106692.7|106642.7|4276
1712714400000|2024-04-10 02:00:00|106743|106693|106747.2|106697.2|106795.5|106745.5|106711.7|106661.7|5374
1712718000000|2024-04-10 03:00:00|106746.7|106696.7|106732.4|106682.4|106756.2|106706.2|106674.2|106624.2|5651
1712721600000|2024-04-10 04:00:00|106732.5|106682.5|106755.1|106705.1|106793.7|106743.7|106726.2|106676.2|3537
1712725200000|2024-04-10 05:00:00|106754.1|106704.1|106766.7|106601.5|106769.7|106710.7|106586.3|106536.3|4921
1712728800000|2024-04-10 06:00:00|106769.5|106592.2|106830.7|106780.7|107063.7|107013.7|106749.3|106586|10453
1712732400000|2024-04-10 07:00:00|106830|106780|106639.8|106589.8|107006.5|106960.6|106608.6|106575.7|11060
1712736000000|2024-04-10 08:00:00|106640.1|106590.1|106632.9|106582.9|106731.1|106706.1|106606.6|106575.7|10926
1712739600000|2024-04-10 09:00:00|106632.8|106582.8|106662.1|106612.1|106696.9|106671.9|106594.5|106562.1|10222
1712743200000|2024-04-10 10:00:00|106661.7|106611.7|106621.5|106596.5|106696.5|106671.5|106594.9|106569.9|8626
1712746800000|2024-04-10 11:00:00|106622.1|106597.1|106594.8|106569.8|106705.5|106665.5|106533.4|106502.2|8820
1712750400000|2024-04-10 12:00:00|106595|106570|107620.3|107570.3|107842.4|107792.4|106455.8|106364.6|18410
1712754000000|2024-04-10 13:00:00|107621.9|107571.9|108162.1|108112.1|108293.1|108243.1|107611.5|107571.4|20116
1712757600000|2024-04-10 14:00:00|108162.3|108112.3|108164.6|108139.6|108275.7|108225.7|107825.2|107798.8|20725
1712761200000|2024-04-10 15:00:00|108164.7|108139.7|108442.8|108392.8|108597.1|108488|108152.4|108127.4|15807
1712764800000|2024-04-10 16:00:00|108442.2|108392.2|108481|108431|108645.1|108595.1|108425.3|108378.6|10528
1712768400000|2024-04-10 17:00:00|108481.6|108431.6|108412.2|108212.2|108634.2|108584.2|108236|108081.7|18266
1712772000000|2024-04-10 18:00:00|108541.4|108341.4|108501.8|108451.8|108621.9|108467.4|108162.7|107962.7|16268
1712775600000|2024-04-10 19:00:00|108500.2|108450.2|108315.3|108265.3|108510.3|108460.3|108308.4|108258.4|9024
1712779200000|2024-04-10 20:00:00|108315.9|108265.9|108519.9|108319.9|108519.9|108319.9|108285.2|108237|3034
1712782800000|2024-04-10 21:00:00|108425.8|108225.8|108403|108203|108478.8|108278.8|108340.3|108140.3|3389
1712786400000|2024-04-10 22:00:00|108395.7|108195.7|108380.9|108228.6|108495.7|108306.3|108344.1|108178.1|6301
1712790000000|2024-04-10 23:00:00|108377.9|108232.7|108414.1|108364.1|108438.3|108388.3|108316.9|108231.9|7420
1712793600000|2024-04-11 00:00:00|108418.9|108368.9|108463|108413|108573.7|108523.7|108379.3|108329.3|7336
1712797200000|2024-04-11 01:00:00|108462.9|108412.9|108399.8|108349.8|108504|108454|108355.6|108305.6|6525
1712800800000|2024-04-11 02:00:00|108399.4|108349.4|108372.8|108322.8|108429.2|108379.2|108359.6|108309.6|5095
1712804400000|2024-04-11 03:00:00|108372.5|108322.5|108359.7|108309.7|108391.4|108341.4|108308.1|108258.1|3793
1712808000000|2024-04-11 04:00:00|108358.9|108308.9|108340.3|108290.3|108375.8|108325.8|108330.8|108280.8|3531
1712811600000|2024-04-11 05:00:00|108339.4|108289.4|108452.5|108298.6|108468.5|108349.4|108308.2|108258.2|4001
1712815200000|2024-04-11 06:00:00|108453.1|108297.9|108532.9|108482.9|108556|108506|108367.1|108222.3|13245
1712818800000|2024-04-11 07:00:00|108532.8|108482.8|108012.1|107962.1|108534.2|108495.3|107988.5|107957.7|15018
1712822400000|2024-04-11 08:00:00|108009.8|107959.8|108023.5|107998.5|108123.1|108075|107869.8|107822|13602
1712826000000|2024-04-11 09:00:00|108024|107999|108180.5|108130.5|108192.6|108167.6|108002.2|107969.1|12866
1712829600000|2024-04-11 10:00:00|108180.4|108130.4|108260.4|108235.4|108309.3|108261.5|108146.8|108105.4|13542
1712833200000|2024-04-11 11:00:00|108261.3|108236.3|108318.9|108293.9|108409.8|108384.8|108250.3|108225.3|13164
1712836800000|2024-04-11 12:00:00|108319.5|108294.5|108079.3|108029.3|108539.7|108384.7|107986.3|107936.3|19719
1712840400000|2024-04-11 13:00:00|108078.4|108028.4|108245.9|108220.9|108278.9|108253.9|107833.7|107783.7|20011
1712844000000|2024-04-11 14:00:00|108245.5|108220.5|108737.5|108712.5|108850.2|108825.2|108188.9|108138.9|18600
1712847600000|2024-04-11 15:00:00|108737.4|108712.4|108585.7|108535.7|108893.2|108850.2|108571|108528.3|12645
1712851200000|2024-04-11 16:00:00|108584.6|108534.6|108603.5|108553.5|108696.3|108646.3|108537.9|108487.9|7792
1712854800000|2024-04-11 17:00:00|108603.6|108553.6|108361|108311|108619.7|108569.7|108315.6|108265.6|11852
1712858400000|2024-04-11 18:00:00|108360.7|108310.7|108340|108290|108371.9|108321.9|108245.5|108195.5|10624
1712862000000|2024-04-11 19:00:00|108340.4|108290.4|108274.6|108224.6|108348.2|108298.2|108229.4|108179.4|5632
1712865600000|2024-04-11 20:00:00|108274.5|108224.5|108419.3|108219.3|108447|108273.8|108272.7|108182.5|3073
1712869200000|2024-04-11 21:00:00|108420.1|108220.1|108601.7|108401.7|108601.8|108401.8|108420|108220|1096
1712872800000|2024-04-11 22:00:00|108601.8|108401.8|108303.4|108175.2|108611.2|108411.2|108246.5|108167.5|2931
1712876400000|2024-04-11 23:00:00|108264.2|108214.2|108263.9|108213.9|108302.3|108252.3|108255.1|108205.1|3241
1712880000000|2024-04-12 00:00:00|108263.8|108213.8|108277.2|108227.2|108370.5|108320.5|108252.4|108202.4|4130
1712883600000|2024-04-12 01:00:00|108277.5|108227.5|108251.8|108201.8|108290.9|108240.9|108215.4|108165.4|4693
1712887200000|2024-04-12 02:00:00|108251.7|108201.7|108243.3|108193.3|108271.2|108221.2|108205.8|108155.8|3826
1712890800000|2024-04-12 03:00:00|108242.7|108192.7|108393.5|108343.5|108406.7|108356.7|108240.8|108190.8|4008
1712894400000|2024-04-12 04:00:00|108393.6|108343.6|108455.1|108405.1|108461.1|108411.1|108346.1|108296.1|3514
1712898000000|2024-04-12 05:00:00|108455.2|108405.2|108588|108388|108588|108459.6|108361.6|108311.6|4450
1712901600000|2024-04-12 06:00:00|108576.9|108376.9|108783.6|108733.6|108809.6|108759.6|108473.1|108349.4|12065
1712905200000|2024-04-12 07:00:00|108782.6|108732.6|108380.6|108355.6|108792|108753.6|108379.5|108352.6|13288
1712908800000|2024-04-12 08:00:00|108382|108357|108558.8|108533.8|108559.7|108534.7|108324.2|108299.2|11860
1712912400000|2024-04-12 09:00:00|108559.1|108534.1|108631.1|108606.1|108716.4|108691.4|108438.7|108413.7|11509
1712916000000|2024-04-12 10:00:00|108630.6|108605.6|108905.3|108880.3|108954.8|108929.8|108606.6|108581.6|11105
1712919600000|2024-04-12 11:00:00|108905|108880|108731.2|108706.2|108952.2|108927.2|108685.1|108660.1|11088
1712923200000|2024-04-12 12:00:00|108729.9|108704.9|108989.3|108939.3|109072.8|109022.8|108693|108668|15133
1712926800000|2024-04-12 13:00:00|108989|108939|109017.3|108817.3|109029.6|108979.6|108701.2|108664.4|16782
1712930400000|2024-04-12 14:00:00|109016.1|108816.1|109118.9|109068.9|109266|109216|108845.4|108795.4|17480
1712934000000|2024-04-12 15:00:00|109119.2|109069.2|108923.9|108873.9|109145.2|109111.9|108881.6|108831.6|18119
1712937600000|2024-04-12 16:00:00|108924.2|108874.2|109035.4|108985.4|109097.4|109047.4|108873.1|108823.1|19173
1712941200000|2024-04-12 17:00:00|109036.3|108986.3|108986|108936|109123.9|109073.9|108958|108908|17457
1712944800000|2024-04-12 18:00:00|108987.4|108937.4|109137.5|109087.5|109198.4|109148.4|108934.8|108866.5|17853
1712948400000|2024-04-12 19:00:00|109137.2|109087.2|109106.9|109056.9|109171|109121|109083.6|109033.6|9545
1712952000000|2024-04-12 20:00:00|109105.7|109055.7|109104.2|108904.2|109152.4|109055.7|108969.1|108845.3|10372
1713124800000|2024-04-14 20:00:00|109136.7|108916.7|109286.7|109081.7|109296.7|109081.7|109136.7|108916.7|4
1713132000000|2024-04-14 22:00:00|109094.1|108894.1|108870.6|108691.3|109140.6|108940.6|108828.2|108661.3|4573
1713135600000|2024-04-14 23:00:00|108867.2|108694.2|108746.3|108696.3|108932|108765.3|108668.7|108618.7|6010
1713139200000|2024-04-15 00:00:00|108746.5|108696.5|108855.4|108805.4|108867.7|108817.7|108681|108631|6301
1713142800000|2024-04-15 01:00:00|108854.2|108804.2|108754.9|108704.9|109058.4|109008.4|108740.4|108690.4|8062
1713146400000|2024-04-15 02:00:00|108766.4|108716.4|108799|108749|108832.5|108782.5|108642.9|108592.9|6170
1713150000000|2024-04-15 03:00:00|108798.9|108748.9|108707.3|108657.3|108836.8|108786.8|108687|108637|4626
1713153600000|2024-04-15 04:00:00|108707.2|108657.2|108748|108698|108793.8|108743.8|108707.2|108657.2|3089
1713157200000|2024-04-15 05:00:00|108747.8|108697.8|108788|108738|108876.5|108826.5|108704|108654|4038
1713160800000|2024-04-15 06:00:00|108789|108739|109087.9|109037.9|109106.4|109062.6|108789|108739|14540
1713164400000|2024-04-15 07:00:00|109087.8|109037.8|109203.4|109178.4|109271.3|109242.5|109066.8|109021.5|14231
1713168000000|2024-04-15 08:00:00|109202.6|109177.6|109201.1|109151.1|109370.1|109320.6|109146.8|109105.9|14873
1713171600000|2024-04-15 09:00:00|109200.6|109150.6|109221.2|109196.2|109287.6|109247.1|109123.3|109081.8|12467
1713175200000|2024-04-15 10:00:00|109221.6|109196.6|109087.8|109062.8|109221.8|109196.8|109045.9|109020.9|10241
1713178800000|2024-04-15 11:00:00|109088|109063|109114.2|109089.2|109153.4|109128.4|108952.8|108908.5|12461
1713182400000|2024-04-15 12:00:00|109114|109089|109222.1|109197.1|109514.9|109464.9|109081.5|109056.5|16292
1713186000000|2024-04-15 13:00:00|109221.7|109196.7|109500.8|109450.8|109575.8|109550.8|109042|109017|16730
1713189600000|2024-04-15 14:00:00|109501.8|109451.8|109625.1|109600.1|109801.7|109776.7|109397.2|109347.2|18824
1713193200000|2024-04-15 15:00:00|109624.1|109599.1|109407.4|109357.4|109658.5|109633.5|109329.9|109279.9|13555
1713196800000|2024-04-15 16:00:00|109406.5|109356.5|109504.5|109454.5|109539.6|109489.6|109367|109317|10638
1713200400000|2024-04-15 17:00:00|109505.8|109455.8|109539.8|109489.8|109638.6|109588.6|109456.5|109406.5|11634
1713204000000|2024-04-15 18:00:00|109540.8|109490.8|109534.8|109484.8|109580.8|109530.8|109453.5|109403.5|7741
1713207600000|2024-04-15 19:00:00|109535.2|109485.2|109499.6|109449.6|109574.4|109524.4|109491.6|109441.6|6469
1713211200000|2024-04-15 20:00:00|109499.3|109449.3|109518.2|109350.6|109522.6|109472.6|109407.7|109350.6|3831
1713214800000|2024-04-15 21:00:00|109525.8|109337.6|109512|109312|109539.9|109339.9|109411.1|109211.1|833
1713218400000|2024-04-15 22:00:00|109514.4|109314.4|109478.1|109318.5|109518.3|109334.5|109452.8|109285.5|4842
1713222000000|2024-04-15 23:00:00|109477.8|109319|109391.8|109341.8|109515.1|109403.9|109364.1|109289.6|8837
1713225600000|2024-04-16 00:00:00|109392.7|109342.7|109610.1|109560.1|109610.6|109560.6|109385.2|109335.2|7806
1713229200000|2024-04-16 01:00:00|109610|109560|109706.8|109656.8|109793.2|109743.2|109580.6|109530.6|7878
1713232800000|2024-04-16 02:00:00|109706.7|109656.7|109677.7|109627.7|109758.1|109708.1|109636.7|109586.7|8160
1713236400000|2024-04-16 03:00:00|109677.9|109627.9|109671.8|109621.8|109715.3|109665.3|109642.7|109592.7|10241
1713240000000|2024-04-16 04:00:00|109672|109622|109573.3|109523.3|109673.7|109623.7|109563.6|109513.6|5618
1713243600000|2024-04-16 05:00:00|109573.7|109523.7|109538.7|109488.7|109608.6|109558.6|109500|109450|7331
1713247200000|2024-04-16 06:00:00|109538.8|109488.8|109688.8|109663.8|109750.9|109706|109494.8|109437.7|13286
1713250800000|2024-04-16 07:00:00|109694.2|109669.2|109821.8|109771.8|109895.8|109870.8|109514.2|109489.2|14432
1713254400000|2024-04-16 08:00:00|109822.2|109772.2|110022.9|109874.8|110032.9|110007.9|109771.9|109746.9|12308
1713258000000|2024-04-16 09:00:00|110012.3|109875.3|109877.1|109852.1|110012.3|109960.4|109755.4|109709.3|13209
1713261600000|2024-04-16 10:00:00|109876.7|109851.7|109942.6|109917.6|110068|110043|109855.6|109830.6|11734
1713265200000|2024-04-16 11:00:00|109938.6|109913.6|109539.9|109514.9|109958|109933|109490.4|109465.4|11604
1713268800000|2024-04-16 12:00:00|109539.7|109514.7|109853.5|109828.5|109870.2|109845.2|109515.8|109482.7|13962
1713272400000|2024-04-16 13:00:00|109852.6|109827.6|109991|109941|110096.5|110071.5|109787|109762|18137
1713276000000|2024-04-16 14:00:00|109991.8|109941.8|109794.3|109769.3|110024.8|109999.8|109739.9|109714.9|17025
1713279600000|2024-04-16 15:00:00|109793.9|109768.9|109754.2|109704.2|109893|109843|109672.1|109635.9|14004
1713283200000|2024-04-16 16:00:00|109753.8|109703.8|109930.3|109880.3|109983.4|109933.4|109752.4|109702.4|11666
1713286800000|2024-04-16 17:00:00|109928.8|109878.8|109942.3|109892.3|110297.7|110229.8|109871.9|109795.6|17851
1713290400000|2024-04-16 18:00:00|109944.3|109894.3|109799.9|109749.9|110036.5|109986.5|109726.4|109676.4|20442
1713294000000|2024-04-16 19:00:00|109799.1|109749.1|109848.2|109823.2|109954.4|109904.4|109779.8|109729.8|7798
1713297600000|2024-04-16 20:00:00|109847.9|109822.9|109928.6|109765.2|109979.5|109929.5|109836.3|109765.2|3674
1713301200000|2024-04-16 21:00:00|109941.4|109741.4|109936.9|109736.9|110023.3|109823.3|109794.9|109594.9|4465
1713304800000|2024-04-16 22:00:00|109941.4|109741.4|109915.2|109784.9|110001.9|109867.8|109906.1|109725.5|3670
1713308400000|2024-04-16 23:00:00|109909.5|109779.8|109821.3|109771.3|109910.5|109817.1|109797.7|109747.7|3437
1713312000000|2024-04-17 00:00:00|109820.8|109770.8|109808.8|109758.8|109867.5|109817.5|109765.5|109715.5|4392
1713315600000|2024-04-17 01:00:00|109809|109759|109846.4|109796.4|109851.5|109801.5|109762.1|109712.1|4722
1713319200000|2024-04-17 02:00:00|109847.3|109797.3|109739.1|109689.1|109857.9|109807.9|109716.4|109666.4|3903
1713322800000|2024-04-17 03:00:00|109739.2|109689.2|109812.1|109762.1|109812.9|109762.9|109734.1|109684.1|3241
1713326400000|2024-04-17 04:00:00|109811.4|109761.4|109835.7|109785.7|109842.2|109792.2|109772|109722|2775
1713330000000|2024-04-17 05:00:00|109835.5|109785.5|109956.3|109906.3|110036.9|109986.9|109835.5|109785.5|5214
1713333600000|2024-04-17 06:00:00|109955.7|109905.7|109605.6|109555.6|110111.5|110061.5|109519.4|109469.4|14587
1713337200000|2024-04-17 07:00:00|109606.7|109556.7|109813.9|109788.9|109823.1|109798.1|109593.7|109551|13330
1713340800000|2024-04-17 08:00:00|109813.1|109788.1|109707|109507|109852.3|109827.3|109558.6|109507|12848
1713344400000|2024-04-17 09:00:00|109709.7|109509.7|109763.8|109738.8|109863.9|109813.9|109685.4|109509.7|11764
1713348000000|2024-04-17 10:00:00|109763.6|109738.6|109860.7|109835.7|109915.5|109883.6|109724.3|109699.3|10461
1713351600000|2024-04-17 11:00:00|109860.9|109835.9|109906.4|109881.4|109911.7|109886.7|109700|109675|11436
1713355200000|2024-04-17 12:00:00|109905.1|109880.1|110103.1|110078.1|110196.8|110171.8|109851.6|109826.6|14050
1713358800000|2024-04-17 13:00:00|110105.9|110080.9|110004.7|109979.7|110142.1|110117.1|109923.8|109898.8|15823
1713362400000|2024-04-17 14:00:00|110004|109979|110281.4|110256.4|110366.9|110338.9|109976.2|109951.2|16111
1713366000000|2024-04-17 15:00:00|110281.6|110256.6|110393|110343|110467.9|110417.9|110103.5|110066.4|15389
1713369600000|2024-04-17 16:00:00|110393.1|110343.1|110355.7|110305.7|110513.5|110463.5|110307.2|110257.2|12173
1713373200000|2024-04-17 17:00:00|110356.1|110306.1|110016.2|109966.2|110374.3|110324.3|109991.3|109941.3|10952
1713376800000|2024-04-17 18:00:00|110015.7|109965.7|109986.5|109936.5|110031.7|109981.7|109802.8|109752.8|12129
1713380400000|2024-04-17 19:00:00|109986.3|109936.3|110012.6|109962.6|110107.2|110057.2|109986.3|109936.3|7544
1713384000000|2024-04-17 20:00:00|110011.8|109961.8|110085.3|109907.2|110119.6|110024.9|109983.5|109907.2|3899
1713387600000|2024-04-17 21:00:00|110095.4|109910.5|110100.3|109900.3|110147.6|109947.6|110087.3|109887.3|1972
1713391200000|2024-04-17 22:00:00|110100.2|109900.2|110068.3|109908.4|110104.4|109921.8|110040.7|109848|3207
1713394800000|2024-04-17 23:00:00|110068|109910.8|110092.7|110042.7|110097|110047|110001.1|109909.4|4145
1713398400000|2024-04-18 00:00:00|110092.9|110042.9|110061.9|110011.9|110161.6|110111.6|110056.9|110006.9|3848
1713402000000|2024-04-18 01:00:00|110061.8|110011.8|109999.8|109949.8|110153.1|110103.1|109983.6|109933.6|5266
1713405600000|2024-04-18 02:00:00|110000|109950|109855.1|109805.1|110024.5|109974.5|109836.1|109786.1|4750
1713409200000|2024-04-18 03:00:00|109855.2|109805.2|109821.6|109771.6|109905.8|109855.8|109818.3|109768.3|3862
1713412800000|2024-04-18 04:00:00|109822.8|109772.8|109836.3|109786.3|109871.1|109821.1|109802|109752|3769
1713416400000|2024-04-18 05:00:00|109836|109786|109718.6|109668.6|109904.7|109854.7|109679.9|109629.9|4233
1713420000000|2024-04-18 06:00:00|109718.3|109668.3|109813.5|109788.5|109872.8|109822.8|109612.9|109562.9|10411
1713423600000|2024-04-18 07:00:00|109813.4|109788.4|109982.8|109957.8|110112.4|110087.4|109813.4|109788.4|12498
1713427200000|2024-04-18 08:00:00|109983.1|109958.1|110094.1|110044.1|110143.9|110112.8|109953.2|109928.2|11459
1713430800000|2024-04-18 09:00:00|110093.7|110043.7|110134.5|110109.5|110153.7|110128.7|110040.3|110000.6|9768
1713434400000|2024-04-18 10:00:00|110134.3|110109.3|110047.6|110022.6|110206.4|110181.4|110024.7|109999.7|8488
1713438000000|2024-04-18 11:00:00|110047.8|110022.8|109944.9|109919.9|110049.2|110024.2|109824.6|109799.6|10230
1713441600000|2024-04-18 12:00:00|109944.8|109919.8|110021.9|109996.9|110168.1|110118.1|109915.1|109768.3|14918
1713445200000|2024-04-18 13:00:00|110020.3|109995.3|110344.1|110294.1|110438.1|110388.1|109910|109871.5|17248
1713448800000|2024-04-18 14:00:00|110343.6|110293.6|110323.4|110298.4|110467.5|110442.5|110228.9|110178.9|16235
1713452400000|2024-04-18 15:00:00|110323.5|110298.5|110315.9|110265.9|110406.8|110356.8|110173.3|110123.3|12837
1713456000000|2024-04-18 16:00:00|110316.1|110266.1|110445.8|110395.8|110462|110412|110245.2|110195.2|9271
1713459600000|2024-04-18 17:00:00|110446.5|110396.5|110529.8|110479.8|110591.4|110541.4|110428.1|110378.1|8052
1713463200000|2024-04-18 18:00:00|110528.2|110478.2|110551.5|110501.5|110606.9|110556.9|110510.9|110460.9|7058
1713466800000|2024-04-18 19:00:00|110551.4|110501.4|110577.9|110527.9|110583.2|110533.2|110510.5|110460.5|5250
1713470400000|2024-04-18 20:00:00|110578.4|110528.4|110627.2|110471.7|110629.1|110565.2|110550.3|110471.7|3150
1713474000000|2024-04-18 21:00:00|110576.4|110376.4|110555.5|110355.5|110591.5|110391.5|110453.5|110253.5|2058
1713477600000|2024-04-18 22:00:00|110557.8|110357.8|110649.8|110512.9|110656.6|110513.1|110545|110345|2872
1713481200000|2024-04-18 23:00:00|110656|110505.8|110588.3|110538.3|110657.8|110574.4|110545.4|110495.4|4579
1713484800000|2024-04-19 00:00:00|110588.7|110538.7|110680.4|110630.4|110729|110679|110560.8|110510.8|6557
1713488400000|2024-04-19 01:00:00|110682.2|110632.2|110865.2|110815.2|110902.3|110852.3|110601.5|110551.5|12620
1713492000000|2024-04-19 02:00:00|110866.7|110816.7|110813|110763|110972.1|110922.1|110730.8|110680.8|12045
1713495600000|2024-04-19 03:00:00|110814.7|110764.7|110617.1|110567.1|110845.7|110795.7|110522.3|110472.3|8648
1713499200000|2024-04-19 04:00:00|110616.9|110566.9|110661.9|110611.9|110674|110624|110524|110474|4548
1713502800000|2024-04-19 05:00:00|110662.5|110612.5|110672.5|110622.5|110819.1|110769.1|110594.1|110544.1|5110
1713506400000|2024-04-19 06:00:00|110671.4|110621.4|110510.6|110460.6|110742|110692|110449.8|110404.9|14755
1713510000000|2024-04-19 07:00:00|110510.9|110460.9|110370.6|110320.6|110637.8|110587.8|110303.5|110259.7|14405
1713513600000|2024-04-19 08:00:00|110370.2|110320.2|110573.1|110548.1|110620|110595|110242.6|110217.6|11447
1713517200000|2024-04-19 09:00:00|110572|110547|110375.6|110350.6|110597.4|110572.4|110249.5|110222.5|10389
1713520800000|2024-04-19 10:00:00|110375.8|110350.8|110489.3|110464.3|110590.7|110565.7|110353.4|110328.4|10384
1713524400000|2024-04-19 11:00:00|110488.7|110463.7|110458.2|110433.2|110620.8|110595.8|110411.2|110386.2|11022
1713528000000|2024-04-19 12:00:00|110456.5|110431.5|110233.8|110208.8|110505.8|110480.8|110111.9|110061.9|13073
1713531600000|2024-04-19 13:00:00|110232.9|110207.9|110208.4|110158.4|110414.5|110389.5|110043.5|110000.9|16425
1713535200000|2024-04-19 14:00:00|110208.6|110158.6|110061.3|110011.3|110223.6|110173.6|109871.5|109821.5|16564
1713538800000|2024-04-19 15:00:00|110061.8|110011.8|110246.4|110196.4|110261.9|110211.9|109948.8|109898.8|11806
1713542400000|2024-04-19 16:00:00|110246.1|110196.1|110239.9|110189.9|110449.7|110399.7|110197|110147|9012
1713546000000|2024-04-19 17:00:00|110238.4|110188.4|110226.7|110176.7|110279.5|110229.5|110144.7|110094.7|8044
1713549600000|2024-04-19 18:00:00|110226.8|110176.8|110293.9|110243.9|110363.2|110313.2|110226.8|110176.8|7252
1713553200000|2024-04-19 19:00:00|110294.8|110244.8|110230.6|110180.6|110314.1|110264.1|110224.7|110174.7|5676
1713556800000|2024-04-19 20:00:00|110231.4|110181.4|110295.1|110095.1|110366.3|110195.1|110165.7|110036.9|3793
1713729600000|2024-04-21 20:00:00|110416.6|110191.6|110376|110176|110420.2|110199.8|110374.7|110160.4|39
1713733200000|2024-04-21 21:00:00|110371.3|110171.3|110343.9|110143.9|110417.9|110217.9|110328.1|110128.1|591
1713736800000|2024-04-21 22:00:00|110386.7|110186.7|110376.4|110176.4|110410.7|110210.7|110310.8|110110.8|3707
1713740400000|2024-04-21 23:00:00|110358.1|110158.1|110257.9|110105.3|110403.3|110233.9|110209.4|110036.6|8893
1713744000000|2024-04-22 00:00:00|110259.2|110104|110200.4|110070.2|110327.8|110154|110028|109941.3|14967
1713747600000|2024-04-22 01:00:00|110202.2|110068|110053.1|110003.1|110280.9|110181.7|110030.4|109944.6|10140
1713751200000|2024-04-22 02:00:00|110052|110002|110059.1|110009.1|110116.7|110025.9|110008.6|109912.6|7565
1713754800000|2024-04-22 03:00:00|110057.2|110007.2|110137.5|110087.5|110151.9|110101.9|110055|109983.9|8002
1713758400000|2024-04-22 04:00:00|110133.7|110083.7|110236|110099.8|110282.3|110171.3|110098.6|109973.1|9614
1713762000000|2024-04-22 05:00:00|110232.9|110100.5|110171.7|110121.7|110266.6|110216.6|110156.5|110094|4289
1713765600000|2024-04-22 06:00:00|110171.5|110121.5|110320.8|110295.8|110402.9|110352.9|110087.9|110037.9|10443
1713769200000|2024-04-22 07:00:00|110320.9|110295.9|110327.3|110302.3|110498.2|110473.2|110267.6|110242.6|11428
1713772800000|2024-04-22 08:00:00|110326.7|110301.7|110319.8|110294.8|110407|110382|110230.4|110205.4|9707
1713776400000|2024-04-22 09:00:00|110319.7|110294.7|110163.2|110138.2|110329.2|110304.2|110080.7|110055.7|8950
1713780000000|2024-04-22 10:00:00|110162.5|110137.5|110020.6|109995.6|110200.2|110175.2|109942.3|109917.3|8686
1713783600000|2024-04-22 11:00:00|110019.4|109994.4|110164.3|110139.3|110223.4|110198.4|110015.4|109990.4|9064
1713787200000|2024-04-22 12:00:00|110165.4|110140.4|110188.5|110163.5|110258.9|110233.9|110014.8|109989.8|9931
1713790800000|2024-04-22 13:00:00|110188.4|110163.4|110235.7|110210.7|110505.2|110480.2|110172.3|110147.3|12372
1713794400000|2024-04-22 14:00:00|110236|110211|110331.2|110306.2|110405.3|110359.6|110088.6|110063.6|13048
1713798000000|2024-04-22 15:00:00|110330.8|110305.8|110331.2|110281.2|110433.7|110408.7|110256.2|110231.2|9702
1713801600000|2024-04-22 16:00:00|110327.9|110277.9|110220.5|110170.5|110336.3|110286.3|110214.3|110164.3|5999
1713805200000|2024-04-22 17:00:00|110220.3|110170.3|110090.4|110040.4|110233.4|110183.4|110072.4|110022.4|7652
1713808800000|2024-04-22 18:00:00|110090.2|110040.2|109994.2|109944.2|110115.3|110065.3|109950.6|109900.6|6102
1713812400000|2024-04-22 19:00:00|109995.2|109945.2|110036.7|109986.7|110069.6|110019.6|109995.2|109945.2|7228
1713816000000|2024-04-22 20:00:00|110037|109987|109970.4|109816.8|110057.1|110007.1|109867.7|109816.8|4550
1713819600000|2024-04-22 21:00:00|109966.9|109819|109970.2|109829.3|110074.1|109874.1|109964.3|109764.3|1543
1713823200000|2024-04-22 22:00:00|109972.3|109804.4|109905.2|109775.8|109972.3|109861.1|109862.8|109758.7|2415
1713826800000|2024-04-22 23:00:00|109862.4|109812.4|109870.3|109820.3|109923.1|109848.2|109847|109770.1|6145
1713830400000|2024-04-23 00:00:00|109872.2|109822.2|109770.7|109720.7|109882.2|109832.2|109766.3|109716.3|5652
1713834000000|2024-04-23 01:00:00|109769.8|109719.8|109932.9|109882.9|109940.7|109890.7|109606.8|109556.8|6871
1713837600000|2024-04-23 02:00:00|109933.3|109883.3|109873.4|109823.4|109936|109886|109866.7|109816.7|4319
1713841200000|2024-04-23 03:00:00|109874.3|109824.3|109875.9|109825.9|109936.1|109886.1|109860.9|109810.9|4234
1713844800000|2024-04-23 04:00:00|109872.9|109822.9|109868.4|109818.4|109885.4|109835.4|109862|109812|3877
1713848400000|2024-04-23 05:00:00|109866.4|109816.4|109927.4|109877.4|109962.7|109912.7|109863.6|109813.6|4420
1713852000000|2024-04-23 06:00:00|109926.9|109876.9|110060.4|110035.4|110110.2|110060.2|109926.9|109876.9|10095
1713855600000|2024-04-23 07:00:00|110062.4|110037.4|110000.5|109800.5|110086|110060.2|109635.6|109583.5|14380
1713859200000|2024-04-23 08:00:00|110004.4|109804.4|110006.5|109981.5|110026.8|109985|109697.3|109647.3|12943
1713862800000|2024-04-23 09:00:00|110007.7|109982.7|110100|110075|110144.9|110117.3|110007.7|109982.7|10873
1713866400000|2024-04-23 10:00:00|110099.9|110074.9|110157.9|110132.9|110202|110177|110010|109985|9997
1713870000000|2024-04-23 11:00:00|110157.4|110132.4|109849.8|109824.8|110188.6|110163.6|109830.3|109805.3|11166
1713873600000|2024-04-23 12:00:00|109849.7|109824.7|110074.3|110049.3|110207.8|110180.2|109848.6|109823.6|11658
1713877200000|2024-04-23 13:00:00|110074.5|110049.5|109543.8|109493.8|110186.1|110147.7|109406.6|109356.6|15285
1713880800000|2024-04-23 14:00:00|109540.6|109490.6|109442.9|109417.9|109641.4|109616.4|109288.8|109238.8|18791
1713884400000|2024-04-23 15:00:00|109442.8|109417.8|109410.6|109360.6|109573.1|109533.1|109281.6|109255.6|13152
1713888000000|2024-04-23 16:00:00|109414.9|109364.9|109253.9|109203.9|109434.3|109384.3|109203|109153|12008
1713891600000|2024-04-23 17:00:00|109254.6|109204.6|109176.7|109126.7|109260.1|109210.1|109109|109059|9320
1713895200000|2024-04-23 18:00:00|109175.9|109125.9|109202.9|109152.9|109213.2|109163.2|109140.9|109090.9|4352
1713898800000|2024-04-23 19:00:00|109202.8|109152.8|109202.1|109152.1|109220.1|109170.1|109155.7|109105.7|5477
1713902400000|2024-04-23 20:00:00|109200.7|109150.7|109211.3|109011.3|109216.9|109166.9|109110.6|108968.3|5745
1713906000000|2024-04-23 21:00:00|109183.7|108983.7|109159.7|108959.7|109236.5|109036.5|109145.9|108945.9|2117
1713909600000|2024-04-23 22:00:00|109165.3|108965.3|109181|108981|109204.9|109011|109085.9|108885.9|6171
1713913200000|2024-04-23 23:00:00|109181.7|108983.8|109149.7|109011|109218.4|109059.5|109080.7|108959.7|7062
1713916800000|2024-04-24 00:00:00|109170.2|108991.5|109002.7|108952.7|109201.5|109087.5|108947.4|108846.5|15202
1713920400000|2024-04-24 01:00:00|109002.8|108952.8|108920.5|108870.5|109078|109023.3|108875.1|108825.1|6280
1713924000000|2024-04-24 02:00:00|108920|108870|108850.3|108800.3|108966|108916|108767.8|108717.8|5771
1713927600000|2024-04-24 03:00:00|108849.7|108799.7|108909.4|108859.4|108940.4|108890.4|108848.1|108798.1|5118
1713931200000|2024-04-24 04:00:00|108910.9|108860.9|108957.4|108907.4|108972.4|108922.4|108885.5|108835.5|5618
1713934800000|2024-04-24 05:00:00|108957.8|108907.8|108986.9|108936.9|109087.5|109037.5|108919.2|108869.2|6290
1713938400000|2024-04-24 06:00:00|108985.2|108935.2|109173.5|109148.5|109206.1|109171.1|108932.3|108882.3|10744
1713942000000|2024-04-24 07:00:00|109174.1|109149.1|109464|109264|109467.9|109300.6|109156.7|109109.3|11885
1713945600000|2024-04-24 08:00:00|109412.4|109246.3|109449.5|109399.5|109562.6|109483.5|109243.2|109196.1|11740
1713949200000|2024-04-24 09:00:00|109448.8|109398.8|109560.5|109535.5|109611.9|109572.3|109318.6|109282.9|9969
1713952800000|2024-04-24 10:00:00|109561.2|109536.2|109716.5|109691.5|109766.7|109741.7|109511.4|109476.1|9213
1713956400000|2024-04-24 11:00:00|109721.3|109696.3|109732.4|109707.4|109875.8|109840.3|109680.2|109655.2|9218
1713960000000|2024-04-24 12:00:00|109731.3|109706.3|109949|109924|110022.6|109979.2|109716.8|109691.8|13620
1713963600000|2024-04-24 13:00:00|109948.8|109923.8|109826.1|109801.1|110031.8|109997.1|109673.3|109648.3|14967
1713967200000|2024-04-24 14:00:00|109825|109800|110016.4|109991.4|110137.2|110112.2|109789.2|109764.2|16142
1713970800000|2024-04-24 15:00:00|110016.3|109991.3|110013.7|109963.7|110106.5|110074.7|109952|109919.6|13476
1713974400000|2024-04-24 16:00:00|110013|109963|109967.6|109917.6|110048.4|109998.4|109942.5|109892.5|9961
1713978000000|2024-04-24 17:00:00|109968.9|109918.9|109830.4|109780.4|109990.7|109940.7|109749.3|109699.3|12098
1713981600000|2024-04-24 18:00:00|109829.5|109779.5|109938.8|109888.8|110014.7|109964.7|109829.5|109779.5|8944
1713985200000|2024-04-24 19:00:00|109939.3|109889.3|109931.5|109881.5|109998.1|109948.1|109789.2|109739.2|7911
1713988800000|2024-04-24 20:00:00|109931.9|109881.9|109977.6|109777.6|109977.7|109884|109881.5|109739.3|4483
1713992400000|2024-04-24 21:00:00|109977.5|109777.5|109959.6|109759.6|110002.3|109802.3|109936.7|109736.7|1600
1713996000000|2024-04-24 22:00:00|109959.7|109759.7|110057.5|109899.8|110064.2|109917.7|109910.2|109710.2|5027
1713999600000|2024-04-24 23:00:00|110053.2|109900.7|109957.6|109907.6|110069.5|109972.8|109956.4|109845.6|6217
1714003200000|2024-04-25 00:00:00|109955.7|109905.7|109883.2|109833.2|109965.2|109915.2|109882.2|109832.2|4906
1714006800000|2024-04-25 01:00:00|109885.3|109835.3|109833.4|109783.4|110027|109977|109827.1|109777.1|5769
1714010400000|2024-04-25 02:00:00|109834.5|109784.5|109815.9|109765.9|109914.4|109864.4|109800.3|109750.3|5551
1714014000000|2024-04-25 03:00:00|109816|109766|109856.4|109806.4|109925.4|109875.4|109809.3|109759.3|4534
1714017600000|2024-04-25 04:00:00|109857.2|109807.2|109812.1|109762.1|109873.2|109823.2|109778.2|109728.2|4493
1714021200000|2024-04-25 05:00:00|109812.4|109762.4|109752.2|109702.2|109833.6|109783.6|109743.6|109693.6|4690
1714024800000|2024-04-25 06:00:00|109749.5|109699.5|109732.2|109682.2|109793.8|109743.8|109601.4|109551.4|10358
1714028400000|2024-04-25 07:00:00|109735.4|109685.4|109589.8|109564.8|109825.5|109775.5|109526.3|109501.3|11917
1714032000000|2024-04-25 08:00:00|109589.7|109564.7|109441.8|109416.8|109625.7|109600.7|109413.9|109388.9|10717
1714035600000|2024-04-25 09:00:00|109442.5|109417.5|109518.5|109468.5|109609.3|109575.1|109434.9|109409.9|9600
1714039200000|2024-04-25 10:00:00|109518.2|109468.2|109507.4|109482.4|109562.1|109537.1|109435.4|109410.4|9732
1714042800000|2024-04-25 11:00:00|109507.9|109482.9|109443.5|109418.5|109553.4|109528.4|109364.6|109339.6|9319
1714046400000|2024-04-25 12:00:00|109443.1|109418.1|110026.6|110001.6|110035.5|110010.5|109194.9|109025.4|16323
1714050000000|2024-04-25 13:00:00|110026.3|110001.3|110089.4|110039.4|110317.3|110267.3|109855.9|109805.9|18485
1714053600000|2024-04-25 14:00:00|110089.2|110039.2|109994.8|109944.8|110244.2|110194.2|109808.8|109758.8|18432
1714057200000|2024-04-25 15:00:00|109995.6|109945.6|109865.4|109815.4|110025.1|110000.1|109826.4|109776.4|13243
1714060800000|2024-04-25 16:00:00|109866.5|109816.5|109791.8|109741.8|109971.9|109921.9|109746.7|109696.7|7425
1714064400000|2024-04-25 17:00:00|109792.7|109742.7|109718.5|109668.5|109792.7|109742.7|109657.5|109607.5|7854
1714068000000|2024-04-25 18:00:00|109718.7|109668.7|109726.4|109676.4|109787.9|109737.9|109666.6|109616.6|8618
1714071600000|2024-04-25 19:00:00|109726.5|109676.5|109699.6|109649.6|109737.7|109687.7|109560.9|109510.9|6606
1714075200000|2024-04-25 20:00:00|109700.4|109650.4|109663.5|109514.6|109709.9|109659.9|109599.1|109512.5|4357
1714078800000|2024-04-25 21:00:00|109663.2|109503.4|109682|109482|109760.3|109560.3|109616.9|109416.9|2349
1714082400000|2024-04-25 22:00:00|109681|109481|109720.2|109520.2|109735.9|109535.9|109662.2|109462.2|15940
1714086000000|2024-04-25 23:00:00|109719.7|109519.7|109673.1|109623.1|109742.6|109628.6|109636.6|109510.5|21071
1714089600000|2024-04-26 00:00:00|109673.2|109623.2|109655.9|109605.9|109738.4|109688.4|109650.3|109600.3|4228
1714093200000|2024-04-26 01:00:00|109656|109606|109635.6|109585.6|109680.3|109630.3|109558.4|109508.4|5787
1714096800000|2024-04-26 02:00:00|109635.2|109585.2|109700.2|109650.2|109786.1|109715.9|109624.5|109574.5|5024
1714100400000|2024-04-26 03:00:00|109699.6|109649.6|109699.2|109649.2|109770.5|109720.5|109664.8|109612.5|6383
1714104000000|2024-04-26 04:00:00|109698.7|109648.7|109693.4|109643.4|109721.6|109671.6|109673|109623|5747
1714107600000|2024-04-26 05:00:00|109692.8|109642.8|109621.8|109571.8|109719.7|109669.7|109560.7|109510.7|6818
1714111200000|2024-04-26 06:00:00|109619.5|109569.5|109524.1|109474.1|109625.6|109575.6|109450.8|109400.8|11495
1714114800000|2024-04-26 07:00:00|109522.8|109472.8|109677|109627|109745.9|109700.6|109456.5|109406.5|13401
1714118400000|2024-04-26 08:00:00|109678.1|109628.1|109727.6|109677.6|109730.4|109680.4|109401.1|109351.1|14269
1714122000000|2024-04-26 09:00:00|109729.5|109679.5|109873.1|109848.1|109910|109883.1|109710.4|109679.5|9749
1714125600000|2024-04-26 10:00:00|109873.4|109848.4|110044.8|110019.8|110094.3|110056.2|109871.6|109846.6|8652
1714129200000|2024-04-26 11:00:00|110046.7|110021.7|110054.2|110029.2|110087.6|110062.6|109841|109816|9943
1714132800000|2024-04-26 12:00:00|110054.4|110029.4|110000.1|109975.1|110189.7|110164.7|109842|109642|16224
1714136400000|2024-04-26 13:00:00|109999.7|109974.7|110141.8|110005.2|110141.8|110062.1|109871.4|109826.6|15852
1714140000000|2024-04-26 14:00:00|110141.1|110007.7|110296.3|110246.3|110525.9|110500.9|110090.8|110001.7|18017
1714143600000|2024-04-26 15:00:00|110294.9|110244.9|110356.1|110306.1|110596.9|110546.9|110276.1|110226.1|13193
1714147200000|2024-04-26 16:00:00|110356.5|110306.5|110312.3|110262.3|110384.3|110334.3|110248.9|110198.9|9100
1714150800000|2024-04-26 17:00:00|110311.8|110261.8|110329|110279|110379.7|110329.7|110283.8|110233.8|7286
1714154400000|2024-04-26 18:00:00|110329.1|110279.1|110223.5|110173.5|110338.8|110288.8|110220.7|110170.7|9195
1714158000000|2024-04-26 19:00:00|110221.3|110171.3|110267.6|110217.6|110299.5|110249.5|110187.3|110137.3|6481
1714161600000|2024-04-26 20:00:00|110268.1|110218.1|110467.5|110267.5|110482|110371.2|110251.2|110189.2|7554
1714334400000|2024-04-28 20:00:00|110471|110251|110199.9|109999.9|110471|110261|110199.9|109999.9|5
1714338000000|2024-04-28 21:00:00|110244.7|110044.7|110283.3|110083.3|110371.7|110171.7|110161|109961|2160
1714341600000|2024-04-28 22:00:00|110283.7|110083.7|110295.1|110095.1|110313.6|110113.6|110148.3|109948.3|2964
1714345200000|2024-04-28 23:00:00|110295.5|110095.5|110222.2|110172.2|110302.6|110205.6|110222.1|110058.6|4134
1714348800000|2024-04-29 00:00:00|110225.9|110175.9|110200.7|110150.7|110270.6|110220.6|110189.8|110139.8|4134
1714352400000|2024-04-29 01:00:00|110200.8|110150.8|110127.4|110077.4|110253.8|110203.8|110112.2|110043|7432
1714356000000|2024-04-29 02:00:00|110128.2|110078.2|110059.6|110009.6|110165.7|110115.7|110034.4|109984.4|7037
1714359600000|2024-04-29 03:00:00|110059.7|110009.7|110137|110087|110150|110100|110057|110007|4368
1714363200000|2024-04-29 04:00:00|110136.9|110086.9|109852.6|109802.6|110153.6|110103.6|109795.8|109745.8|11882
1714366800000|2024-04-29 05:00:00|109854|109804|110089|109956.9|110104.7|110014.5|109773.9|109709.6|9599
1714370400000|2024-04-29 06:00:00|110074.6|109963|110186.5|110136.5|110193|110143|109927.8|109877.8|12199
1714374000000|2024-04-29 07:00:00|110187.8|110137.8|110004|109954|110279.7|110229.7|109966.1|109916.1|17050
1714377600000|2024-04-29 08:00:00|110003.2|109953.2|110115|110065|110139.7|110089.7|109837.7|109787.7|13998
1714381200000|2024-04-29 09:00:00|110115.1|110065.1|109961|109911|110181|110131|109920.6|109870.6|12324
1714384800000|2024-04-29 10:00:00|109960.9|109910.9|110001.5|109951.5|110018.6|109968.6|109851.7|109801.7|10221
1714388400000|2024-04-29 11:00:00|110000.8|109950.8|109954.5|109904.5|110016.1|109966.1|109795.3|109745.3|10246
1714392000000|2024-04-29 12:00:00|109956.2|109906.2|110200.2|110150.2|110213|110163|109881.3|109831.3|12181
1714395600000|2024-04-29 13:00:00|110198.7|110148.7|110216.4|110166.4|110332|110282|110115.2|110065.2|14137
1714399200000|2024-04-29 14:00:00|110215.3|110165.3|109978.5|109953.5|110286.2|110236.2|109948.6|109923.6|14490
1714402800000|2024-04-29 15:00:00|109978.6|109953.6|109958.5|109933.5|110033.3|110008.3|109861|109825.3|9946
1714406400000|2024-04-29 16:00:00|109958.6|109933.6|109828.4|109778.4|109976.8|109933.6|109761.9|109711.9|7478
1714410000000|2024-04-29 17:00:00|109827|109777|109876.6|109826.6|109895.8|109845.8|109793.3|109743.3|6005
1714413600000|2024-04-29 18:00:00|109875.9|109825.9|109878|109828|109934.3|109884.3|109860.5|109810.5|5359
1714417200000|2024-04-29 19:00:00|109877.8|109827.8|109926.1|109876.1|110001.3|109951.3|109877.8|109827.8|6517
1714420800000|2024-04-29 20:00:00|109926.4|109876.4|110005.3|109805.3|110011.6|109880.8|109864.6|109790.5|4275
1714424400000|2024-04-29 21:00:00|109977.2|109777.2|109964.8|109764.8|109996.6|109796.6|109956|109756|810
1714428000000|2024-04-29 22:00:00|109977.6|109777.6|110021.7|109858.8|110031.5|109865.9|109958.8|109758.8|5647
1714431600000|2024-04-29 23:00:00|110018.5|109861.1|109973.7|109923.7|110087.1|109965.6|109940.8|109856.2|7865
1714435200000|2024-04-30 00:00:00|109975.1|109925.1|110060.6|110010.6|110087.6|110037.6|109950.2|109900.2|6807
1714438800000|2024-04-30 01:00:00|110061|110011|110145.2|110095.2|110150.3|110100.3|110032|109982|6317
1714442400000|2024-04-30 02:00:00|110144.2|110094.2|110141.3|110091.3|110205.4|110155.4|110138.9|110088.9|5523
1714446000000|2024-04-30 03:00:00|110141.7|110091.7|110202.4|110152.4|110229.6|110179.6|110138.9|110088.9|5528
1714449600000|2024-04-30 04:00:00|110202.9|110152.9|110206.4|110156.4|110240.8|110190.8|110196.8|110146.8|4714
1714453200000|2024-04-30 05:00:00|110205.6|110155.6|110377.6|110327.6|110441.2|110391.2|110196.9|110146.9|5845
1714456800000|2024-04-30 06:00:00|110378.3|110328.3|110298.7|110248.7|110488.1|110438.1|110202.1|110166.7|11472
1714460400000|2024-04-30 07:00:00|110299.5|110249.5|110258.6|110058.6|110327.1|110302.1|110165.2|110058.6|11313
1714464000000|2024-04-30 08:00:00|110259.7|110059.7|110294.4|110104.9|110545.3|110505.7|110184.9|110043.1|10254
1714467600000|2024-04-30 09:00:00|110281.4|110081.4|110186.3|110136.3|110299.7|110249.7|110053.6|109853.6|11346
1714471200000|2024-04-30 10:00:00|110187|110137|110153.3|110103.3|110228|110178|110066.5|110041.5|9374
1714474800000|2024-04-30 11:00:00|110153.2|110103.2|110200.9|110175.9|110305.7|110280.7|110103|110078|9642
1714478400000|2024-04-30 12:00:00|110200.6|110175.6|110628.2|110578.2|110697.6|110647.6|110155.7|110130.7|15790
1714482000000|2024-04-30 13:00:00|110627.9|110577.9|110739.8|110689.8|110774.2|110740|110421.7|110347.7|16039
1714485600000|2024-04-30 14:00:00|110740.6|110690.6|110797.1|110772.1|110828.9|110787.1|110517.9|110475.1|19221
1714489200000|2024-04-30 15:00:00|110794.4|110769.4|110860.7|110810.7|110892.9|110842.9|110666|110616|14151
1714492800000|2024-04-30 16:00:00|110860.8|110810.8|110882.9|110832.9|110914|110864|110775.7|110725.7|8776
1714496400000|2024-04-30 17:00:00|110883.1|110833.1|110816.7|110766.7|110960.6|110910.6|110810.4|110760.4|6693
1714500000000|2024-04-30 18:00:00|110817.9|110767.9|110945.5|110895.5|110962.4|110912.4|110761.1|110714.1|6514
1714503600000|2024-04-30 19:00:00|110948.4|110898.4|111104|111054|111111.2|111061.2|110890.6|110840.6|7747
1714507200000|2024-04-30 20:00:00|111106.7|111056.7|111252.2|111052.2|111258.6|111106|111088.2|111036.4|4797
1714510800000|2024-04-30 21:00:00|111249.6|111049.6|111194.1|110994.1|111249.6|111049.6|111116.5|110916.5|2156
1714514400000|2024-04-30 22:00:00|111195|110995|111261.8|111093.3|111296.1|111153.9|111139|110939|5472
1714518000000|2024-04-30 23:00:00|111257.5|111097|111206.9|111156.9|111266.1|111176.1|111195|111097|3961
1714521600000|2024-05-01 00:00:00|111206.6|111156.6|111268.9|111218.9|111299|111249|111177.1|111127.1|5348
1714525200000|2024-05-01 01:00:00|111268.8|111218.8|111269.5|111219.5|111292|111242|111220.7|111170.7|4905
1714528800000|2024-05-01 02:00:00|111269.4|111219.4|111284.5|111234.5|111306.5|111256.5|111266.5|111216.5|4107
1714532400000|2024-05-01 03:00:00|111285.9|111235.9|111297.9|111247.9|111313|111263|111281.9|111231.9|4550
1714536000000|2024-05-01 04:00:00|111297.8|111247.8|111329.9|111279.9|111336.6|111286.6|111295.5|111245.5|3862
1714539600000|2024-05-01 05:00:00|111330.2|111280.2|111281.2|111231.2|111341.4|111291.4|111177.6|111127.6|4167
1714543200000|2024-05-01 06:00:00|111281.3|111231.3|111371.5|111321.5|111400.6|111350.6|111255.2|111205.2|8272
1714546800000|2024-05-01 07:00:00|111374.1|111324.1|111311.4|111261.4|111411.2|111361.2|111255.2|111205.2|8612
1714550400000|2024-05-01 08:00:00|111311.3|111261.3|111177.4|111127.4|111325.1|111275.1|111111.4|111061.4|8661
1714554000000|2024-05-01 09:00:00|111177.3|111127.3|111016.5|110966.5|111225.1|111175.1|111015.2|110965.2|9209
1714557600000|2024-05-01 10:00:00|111016.2|110966.2|110976.5|110926.5|111079.1|111029.1|110955.2|110918.6|4896
1714561200000|2024-05-01 11:00:00|111011.1|110986.1|111003|110978|111052.1|111027.1|110877.8|110843|7915
1714564800000|2024-05-01 12:00:00|111002.9|110977.9|110926.6|110876.6|111002.9|110977.9|110810.3|110737.5|12164
1714568400000|2024-05-01 13:00:00|110927.1|110877.1|110922.6|110722.6|111051|111001|110800.6|110722.6|11934
1714572000000|2024-05-01 14:00:00|110914.7|110718.8|110814.7|110789.7|110914.7|110866.7|110651.9|110511.5|15503
1714575600000|2024-05-01 15:00:00|110814.1|110789.1|110822.3|110797.3|110848.9|110810.5|110683.5|110639.1|10451
1714579200000|2024-05-01 16:00:00|110835.9|110785.9|110952.1|110902.1|110960.2|110910.2|110828.3|110778.3|5724
1714582800000|2024-05-01 17:00:00|110951.9|110901.9|111044|110844|111110.8|110979.1|110891.2|110730.6|5372
1714586400000|2024-05-01 18:00:00|111063.9|110863.9|110214.8|110115|111111.7|110911.7|110058.3|110008.3|23341
1714590000000|2024-05-01 19:00:00|110213|110119.2|110710.5|110660.5|110715|110665|110087.6|110037.6|21714
1714593600000|2024-05-01 20:00:00|110713.1|110663.1|110503.1|110303.1|110738|110678.5|110325.1|110190.9|12468
1714597200000|2024-05-01 21:00:00|110476.4|110276.4|110486.7|110286.7|110542.8|110342.8|110312.7|110112.7|3632
1714600800000|2024-05-01 22:00:00|110486.9|110286.9|110426.8|110226.8|110493.7|110313.5|110375.8|110175.8|5987
1714604400000|2024-05-01 23:00:00|110431.4|110231.4|110237.1|110187.1|110468.9|110342.4|110216.7|110136.4|7560
1714608000000|2024-05-02 00:00:00|110237.3|110187.3|110384.8|110334.8|110411.8|110361.8|110236.4|110186.4|5689
1714611600000|2024-05-02 01:00:00|110383.5|110333.5|110334.4|110284.4|110505.9|110455.9|110323.2|110273.2|5508
1714615200000|2024-05-02 02:00:00|110333.5|110283.5|110235.1|110185.1|110333.5|110283.5|110189.3|110139.3|6569
1714618800000|2024-05-02 03:00:00|110235|110185|110319.2|110269.2|110337.8|110287.8|110232|110182|5413
1714622400000|2024-05-02 04:00:00|110319.5|110269.5|110273.8|110223.8|110321.9|110271.9|110229.4|110179.4|4826
1714626000000|2024-05-02 05:00:00|110273.3|110223.3|110312|110262|110337.2|110287.2|110229.8|110179.8|6049
1714629600000|2024-05-02 06:00:00|110312.1|110262.1|110357.1|110307.1|110416|110372.8|110187|110137|14076
1714633200000|2024-05-02 07:00:00|110357|110307|110509.8|110459.8|110589.9|110539.9|110276.9|110251.9|14943
1714636800000|2024-05-02 08:00:00|110513.9|110463.9|110675.5|110625.5|110699.2|110672|110424.3|110396.6|13530
1714640400000|2024-05-02 09:00:00|110675.8|110625.8|110805.5|110780.5|110909.2|110884.2|110593.9|110568.9|12038
1714644000000|2024-05-02 10:00:00|110805.7|110780.7|110849.6|110824.6|110982.4|110957.4|110787.7|110762.7|10825
1714647600000|2024-05-02 11:00:00|110850.4|110825.4|110668.4|110643.4|110938.4|110913.4|110648.5|110623.5|11388
1714651200000|2024-05-02 12:00:00|110669.1|110644.1|110681|110656|110839.2|110711|110469.1|110429.3|14664
1714654800000|2024-05-02 13:00:00|110681.5|110656.5|110846.3|110796.3|110885.2|110860.2|110628.2|110603.2|16845
1714658400000|2024-05-02 14:00:00|110836.7|110786.7|110638.2|110613.2|110998.9|110961|110579.1|110554.1|17579
1714662000000|2024-05-02 15:00:00|110638|110613|110386.3|110361.3|110674.1|110649.1|110341.1|110305.3|13255
1714665600000|2024-05-02 16:00:00|110387|110362|110150.3|110125.3|110403.1|110362|110094.7|110044.7|7623
1714669200000|2024-05-02 17:00:00|110150.7|110125.7|110043.9|109993.9|110186.6|110136.6|109971.4|109921.4|7128
1714672800000|2024-05-02 18:00:00|110044|109994|109891|109866|110055.6|110005.6|109889.1|109839.1|6514
1714676400000|2024-05-02 19:00:00|109890.7|109865.7|109941.5|109891.5|110031.7|109981.7|109890.7|109860|6683
1714680000000|2024-05-02 20:00:00|109941.2|109891.2|110003.8|109827.4|110004.8|109918.6|109915.8|109824.7|7349
1714683600000|2024-05-02 21:00:00|110069.7|109869.7|110089.3|109889.3|110124.6|109924.6|110059|109859|1775
1714687200000|2024-05-02 22:00:00|110069|109869|109979.3|109779.3|110098|109898|109973.3|109773.3|10245
1714690800000|2024-05-02 23:00:00|109979|109779|109871.3|109821.3|109995.9|109864.4|109849.5|109744.1|9311
1714694400000|2024-05-03 00:00:00|109873|109823|109781.4|109731.4|109931.5|109881.5|109780.7|109730.7|8991
1714698000000|2024-05-03 01:00:00|109780.4|109730.4|109767.2|109717.2|109789.7|109739.7|109693.1|109643.1|5579
1714701600000|2024-05-03 02:00:00|109767.1|109717.1|109818.1|109768.1|109833.9|109783.9|109765.6|109715.6|4708
1714705200000|2024-05-03 03:00:00|109817.9|109767.9|109801|109751|109842.8|109792.8|109782|109732|4407
1714708800000|2024-05-03 04:00:00|109800.8|109750.8|109839.2|109789.2|109846.7|109796.7|109790.9|109740.9|3958
1714712400000|2024-05-03 05:00:00|109838|109788|109789.8|109739.8|109842|109792|109674|109624|5764
1714716000000|2024-05-03 06:00:00|109789.6|109739.6|109932.9|109882.9|109993.3|109943.3|109788.5|109738.5|11015
1714719600000|2024-05-03 07:00:00|109933.3|109883.3|109889.1|109689.1|109934.2|109884.2|109631.6|109591.2|12614
1714723200000|2024-05-03 08:00:00|109878.7|109678.7|109431.2|109381.2|109944|109744|109234.3|109196|12580
1714726800000|2024-05-03 09:00:00|109431.6|109381.6|109220.9|109195.9|109458.5|109433.5|109196|109156.2|10447
1714730400000|2024-05-03 10:00:00|109221|109196|109282.8|109232.8|109298.3|109249.9|109103.9|109078.9|10720
1714734000000|2024-05-03 11:00:00|109282.9|109232.9|108993.2|108968.2|109282.9|109248.8|108963.5|108938.5|10103
1714737600000|2024-05-03 12:00:00|108992.8|108967.8|108378.9|108328.9|109043.6|108991.2|108083.9|108010.4|18173
1714741200000|2024-05-03 13:00:00|108381.4|108331.4|108517.7|108317.7|108687.4|108637.4|108300.3|108252|20666
1714744800000|2024-05-03 14:00:00|108380.2|108180.2|108587.5|108562.5|108888.1|108838.1|108272.1|108072.1|22787
1714748400000|2024-05-03 15:00:00|108588.5|108563.5|108522.4|108472.4|108667.8|108617.8|108287.5|108237.5|14919
1714752000000|2024-05-03 16:00:00|108520.6|108470.6|108673.9|108623.9|108704|108654|108480|108430|8159
1714755600000|2024-05-03 17:00:00|108672.9|108622.9|108601.2|108551.2|108745.1|108695.1|108570.2|108520.2|5930
1714759200000|2024-05-03 18:00:00|108600.5|108550.5|108598.6|108548.6|108661.2|108611.2|108570.7|108520.7|5723
1714762800000|2024-05-03 19:00:00|108602.5|108552.5|108712.7|108662.7|108719.6|108669.6|108550.4|108500.4|6258
1714766400000|2024-05-03 20:00:00|108707.2|108657.2|108816.6|108616.6|108826.5|108735.1|108679.8|108565.6|3543
1714939200000|2024-05-05 20:00:00|108893.2|108673.2|108883.2|108683.2|108893.2|108683.2|108883.2|108673.2|2
1714942800000|2024-05-05 21:00:00|108757.5|108557.5|108747.4|108547.4|108757.5|108557.5|108747.4|108547.4|2
1714946400000|2024-05-05 22:00:00|108755.1|108555.1|108654.2|108454.2|108755.1|108555.1|108503.1|108303.1|2861
1714950000000|2024-05-05 23:00:00|108653.6|108453.6|108710|108660|108759.4|108670|108532|108332|7096
1714953600000|2024-05-06 00:00:00|108708.2|108658.2|108605.7|108555.7|108784.1|108734.1|108574.9|108524.9|6190
1714957200000|2024-05-06 01:00:00|108605.3|108555.3|108600.5|108550.5|108650.3|108600.3|108509.6|108459.6|5578
1714960800000|2024-05-06 02:00:00|108600.9|108550.9|108704.8|108654.8|108706.7|108656.7|108533.1|108483.1|4662
1714964400000|2024-05-06 03:00:00|108705|108655|108672.7|108622.7|108718.8|108668.8|108624.5|108574.5|5203
1714968000000|2024-05-06 04:00:00|108673.4|108623.4|108697.1|108647.1|108730.8|108680.8|108655.6|108605.6|4511
1714971600000|2024-05-06 05:00:00|108697.7|108647.7|108725.2|108675.2|108795.5|108745.5|108581.8|108531.8|5317
1714975200000|2024-05-06 06:00:00|108725.7|108675.7|108594.5|108544.5|108739|108689|108546.6|108496.6|9969
1714978800000|2024-05-06 07:00:00|108594.1|108544.1|108574.1|108524.1|108662.4|108612.4|108395.2|108359.2|11031
1714982400000|2024-05-06 08:00:00|108574|108524|108442.7|108392.7|108640|108590|108424.4|108386.9|10522
1714986000000|2024-05-06 09:00:00|108442.4|108392.4|108515|108465|108548.2|108523.2|108395.1|108366.2|9138
1714989600000|2024-05-06 10:00:00|108514.9|108464.9|108389.1|108364.1|108571.5|108524.9|108352.3|108327.3|9517
1714993200000|2024-05-06 11:00:00|108389.2|108364.2|108245.9|108220.9|108443.1|108406.6|108191.9|108166.9|8728
1714996800000|2024-05-06 12:00:00|108246.2|108221.2|108061.8|108036.8|108305.2|108280.2|108034|107999.4|11113
1715000400000|2024-05-06 13:00:00|108061.3|108036.3|108075.7|108050.7|108198|108173|108021.7|107988.1|12614
1715004000000|2024-05-06 14:00:00|108075.1|108050.1|108231.1|108181.1|108247.9|108221.5|108074|108048.4|12332
1715007600000|2024-05-06 15:00:00|108231.4|108181.4|108316.8|108266.8|108404.9|108379.9|108224.2|108181.4|8687
1715011200000|2024-05-06 16:00:00|108315.7|108265.7|108319.6|108269.6|108430.7|108380.7|108288.9|108238.9|6400
1715014800000|2024-05-06 17:00:00|108319.4|108269.4|108300.5|108250.5|108320|108270|108290|108240|4980
1715018400000|2024-05-06 18:00:00|108300.9|108250.9|108261.3|108211.3|108301.4|108251.4|108245.1|108195.1|4228
1715022000000|2024-05-06 19:00:00|108261.4|108211.4|108395.7|108345.7|108395.7|108345.7|108248.4|108204.9|4532
1715025600000|2024-05-06 20:00:00|108395.2|108345.2|108463.7|108263.7|108493.5|108383.2|108329.7|108129.7|3498
1715029200000|2024-05-06 21:00:00|108457.6|108257.6|108473.5|108273.5|108491|108291|108396.7|108196.7|1263
1715032800000|2024-05-06 22:00:00|108460.9|108260.9|108420.1|108274.8|108484.5|108322.8|108351.1|108201.8|9022
1715036400000|2024-05-06 23:00:00|108411.2|108278.1|108361.2|108311.2|108472.1|108356.7|108333|108255.2|9840
1715040000000|2024-05-07 00:00:00|108361.7|108311.7|108189.8|108139.8|108369.4|108319.4|108174.6|108124.6|5257
1715043600000|2024-05-07 01:00:00|108189.3|108139.3|108435|108385|108473.8|108423.8|108169.7|108119.7|6792
1715047200000|2024-05-07 02:00:00|108434.7|108384.7|108469.6|108419.6|108530.5|108480.5|108408.4|108358.4|6505
1715050800000|2024-05-07 03:00:00|108469.5|108419.5|108447.1|108397.1|108502.2|108452.2|108406.8|108356.8|5281
1715054400000|2024-05-07 04:00:00|108447.2|108397.2|108577.5|108527.5|108644|108594|108387.5|108239.2|7778
1715058000000|2024-05-07 05:00:00|108577.7|108527.7|108611.6|108561.6|108657.5|108607.5|108520.3|108470.3|7163
1715061600000|2024-05-07 06:00:00|108610.3|108560.3|108523.2|108498.2|108711.3|108661.3|108457.6|108432.6|11397
1715065200000|2024-05-07 07:00:00|108522.8|108497.8|108595|108570|108689.8|108644.1|108428.6|108388|12636
1715068800000|2024-05-07 08:00:00|108599.6|108574.6|108551.7|108501.7|108663.7|108638.7|108500.6|108475.6|11590
1715072400000|2024-05-07 09:00:00|108551.5|108501.5|108699.7|108674.7|108719.2|108694.2|108546.2|108501.5|11050
1715076000000|2024-05-07 10:00:00|108700|108675|108626|108601|108762.6|108737.6|108611.3|108586.3|9341
1715079600000|2024-05-07 11:00:00|108625.4|108600.4|108635.9|108610.9|108700.2|108672.6|108611.6|108586.6|9496
1715083200000|2024-05-07 12:00:00|108635.6|108610.6|108592.4|108567.4|108686.2|108661.2|108518|108493|9913
1715086800000|2024-05-07 13:00:00|108590.9|108565.9|108736.2|108711.2|108775.8|108750.8|108545.3|108520.3|12032
1715090400000|2024-05-07 14:00:00|108735|108710|108778.7|108753.7|108858.4|108821.3|108669.3|108644.3|12405
1715094000000|2024-05-07 15:00:00|108778.6|108753.6|108838.9|108813.9|108841.1|108816.1|108657|108632|10581
1715097600000|2024-05-07 16:00:00|108837.2|108812.2|108975.4|108925.4|109002.7|108952.7|108733.1|108683.1|7327
1715101200000|2024-05-07 17:00:00|108976|108926|109195.3|109145.3|109225.6|109175.6|108951.2|108901.2|6647
1715104800000|2024-05-07 18:00:00|109195.4|109145.4|109203.9|109153.9|109262.7|109212.7|109194.9|109144.9|5471
1715108400000|2024-05-07 19:00:00|109203.8|109153.8|109076.9|109026.9|109203.8|109153.8|109064.2|109014.2|4082
1715112000000|2024-05-07 20:00:00|109077.2|109027.2|109150.6|108994.6|109167.9|109082.3|109042.3|108980.9|3208
1715115600000|2024-05-07 21:00:00|109154.6|108960.4|109176.6|108976.6|109194.1|108994.1|109144.7|108944.7|1498
1715119200000|2024-05-07 22:00:00|109172.4|108972.4|109214.6|109058.7|109217.9|109063.5|109158.5|108958.5|4168
1715122800000|2024-05-07 23:00:00|109213.3|109059.5|109254.8|109204.8|109301|109249.7|109161.5|109028.7|9375
1715126400000|2024-05-08 00:00:00|109253|109203|109296.5|109246.5|109315.2|109265.2|109167.6|109117.6|6307
1715130000000|2024-05-08 01:00:00|109297.2|109247.2|109472.3|109422.3|109487.8|109437.8|109293.8|109243.8|7393
1715133600000|2024-05-08 02:00:00|109472.8|109422.8|109449.7|109399.7|109524|109474|109437.4|109387.4|8526
1715137200000|2024-05-08 03:00:00|109450.1|109400.1|109479.5|109429.5|109499.5|109449.5|109404.3|109354.3|7128
1715140800000|2024-05-08 04:00:00|109480.2|109430.2|109471.9|109421.9|109513.8|109463.8|109462.1|109412.1|5389
1715144400000|2024-05-08 05:00:00|109472.2|109422.2|109497.4|109447.4|109609.5|109559.5|109458.9|109408.9|6116
1715148000000|2024-05-08 06:00:00|109498.3|109448.3|109497.9|109447.9|109505.6|109455.6|109315.6|109282.5|9889
1715151600000|2024-05-08 07:00:00|109499.3|109449.3|109550.7|109500.7|109592.1|109526.8|109271.3|109199.7|12516
1715155200000|2024-05-08 08:00:00|109551.4|109501.4|109466.3|109416.3|109629.8|109579.8|109419.9|109394.9|11405
1715158800000|2024-05-08 09:00:00|109466.5|109416.5|109251.9|109201.9|109546.3|109516.6|109237.5|109200.7|11129
1715162400000|2024-05-08 10:00:00|109251.8|109201.8|109243.7|109218.7|109316.1|109291.1|109153.9|109128.9|8945
1715166000000|2024-05-08 11:00:00|109243.6|109218.6|109344.7|109319.7|109369.2|109344.2|109182.3|109157.3|9757
1715169600000|2024-05-08 12:00:00|109345.4|109320.4|109290.4|109265.4|109467.6|109438.3|109288|109263|10929
1715173200000|2024-05-08 13:00:00|109289.7|109264.7|109206.1|109181.1|109310.7|109285.7|109151.4|109126.4|12710
1715176800000|2024-05-08 14:00:00|109205.2|109180.2|109047.9|109022.9|109216|109191|108984|108959|13418
1715180400000|2024-05-08 15:00:00|109047.7|109022.7|108947.3|108922.3|109142.4|109117.4|108880.1|108843.9|10471
1715184000000|2024-05-08 16:00:00|108946.4|108921.4|109107.9|109057.9|109125.9|109075.9|108946.4|108900.3|7012
1715187600000|2024-05-08 17:00:00|109108.9|109058.9|109134.8|109084.8|109182.2|109132.2|109051.9|109001.9|6203
1715191200000|2024-05-08 18:00:00|109136.6|109086.6|109090.6|109040.6|109182.1|109132.1|109030.9|108980.9|4637
1715194800000|2024-05-08 19:00:00|109090.3|109040.3|109098.7|109048.7|109128.8|109078.8|109071.3|109027.6|3912
1715198400000|2024-05-08 20:00:00|109098.5|109048.5|109197.9|108997.9|109297.3|109097.3|109063.9|108951.4|3974
1715202000000|2024-05-08 21:00:00|109196.9|108996.9|109145.5|108945.5|109254.6|109054.6|109080.7|108880.7|1204
1715205600000|2024-05-08 22:00:00|109146.4|108946.4|109115.8|108927.7|109157.3|108957.3|109076.7|108894.6|3417
1715209200000|2024-05-08 23:00:00|109112|108931.8|109070.1|109020.1|109176|109041|109051.2|108928.8|3804
1715212800000|2024-05-09 00:00:00|109070.2|109020.2|109102.9|109052.9|109147.1|109059.2|109041|108953.6|7986
1715216400000|2024-05-09 01:00:00|109102.7|109052.7|109028.8|108978.8|109147|109097|109006.4|108956.4|8334
1715220000000|2024-05-09 02:00:00|109029.1|108979.1|109097.1|109047.1|109121.4|109071.4|109026.3|108976.3|7113
1715223600000|2024-05-09 03:00:00|109095.8|109045.8|109031.2|108981.2|109100.8|109050.8|108972.3|108922.3|9640
1715227200000|2024-05-09 04:00:00|109032.7|108982.7|109045.1|108995.1|109057.8|109007.8|108984.3|108934.3|9520
1715230800000|2024-05-09 05:00:00|109045.6|108995.6|109057.2|109007.2|109087.3|109037.3|109024.6|108974.6|4944
1715234400000|2024-05-09 06:00:00|109057.5|109007.5|109232.4|109182.4|109253.7|109203.7|109057.5|109007.5|9031
1715238000000|2024-05-09 07:00:00|109232.5|109182.5|109123.2|109098.2|109238.5|109188.5|109067.4|109029.9|10895
1715241600000|2024-05-09 08:00:00|109122.9|109097.9|109239.9|109189.9|109297.5|109247.5|109119.9|109086.9|10454
1715245200000|2024-05-09 09:00:00|109239.8|109189.8|109331.6|109281.6|109343.3|109304.5|109200.6|109150.6|9134
1715248800000|2024-05-09 10:00:00|109332.6|109282.6|109221.8|109171.8|109340.6|109298.1|109190.8|109163.6|9261
1715252400000|2024-05-09 11:00:00|109222.3|109172.3|109323|109298|109375.9|109325.9|109199.1|109149.1|12293
1715256000000|2024-05-09 12:00:00|109322.7|109297.7|108848|108823|109359.5|109299.2|108801.5|108762.7|14195
1715259600000|2024-05-09 13:00:00|108847.9|108822.9|108825.2|108775.2|109035.8|109010.8|108781.3|108755.7|14093
1715263200000|2024-05-09 14:00:00|108826.8|108776.8|108674.8|108624.8|108841|108791|108621.6|108571.6|13462
1715266800000|2024-05-09 15:00:00|108675.7|108625.7|108800.3|108775.3|108845.8|108795.8|108629|108588.7|9997
1715270400000|2024-05-09 16:00:00|108799.5|108774.5|108707.2|108657.2|108816.1|108774.5|108674.3|108624.3|5057
1715274000000|2024-05-09 17:00:00|108707.8|108657.8|108681.4|108631.4|108715.8|108665.8|108616.9|108566.9|5079
1715277600000|2024-05-09 18:00:00|108681|108631|108572.1|108522.1|108715.5|108665.5|108508.3|108458.3|4592
1715281200000|2024-05-09 19:00:00|108576|108526|108540.4|108490.4|108578.9|108528.9|108528.3|108478.3|4701
1715284800000|2024-05-09 20:00:00|108540.1|108490.1|108532.9|108482.9|108553.8|108503.8|108514.9|108464.9|2937
1715288400000|2024-05-09 21:00:00|108567.7|108426.1|108756.2|108556.2|108756.2|108556.2|108550.3|108350.3|87
1715292000000|2024-05-09 22:00:00|108711.9|108511.9|108567.9|108402.3|108711.9|108511.9|108547.7|108370.3|5560
1715295600000|2024-05-09 23:00:00|108565.3|108405.1|108503.4|108453.4|108598.2|108481.4|108475.7|108387.1|5027
1715299200000|2024-05-10 00:00:00|108505.3|108455.3|108511.3|108461.3|108557.6|108507.6|108486.6|108436.6|4073
1715302800000|2024-05-10 01:00:00|108510.6|108460.6|108543.5|108493.5|108544.6|108494.6|108470.7|108420.7|5128
1715306400000|2024-05-10 02:00:00|108543.9|108493.9|108623.8|108573.8|108642.8|108592.8|108543.9|108493.9|3666
1715310000000|2024-05-10 03:00:00|108623.9|108573.9|108607.3|108557.3|108625.7|108575.7|108601.2|108551.2|2618
1715313600000|2024-05-10 04:00:00|108607.9|108557.9|108598.1|108548.1|108609.5|108559.5|108572.4|108522.4|2019
1715317200000|2024-05-10 05:00:00|108598.2|108548.2|108605.8|108405.8|108643.3|108593.3|108505.4|108398.6|4633
1715320800000|2024-05-10 06:00:00|108601.4|108401.4|108428.2|108403.2|108603.7|108533.3|108341.9|108296.9|10050
1715324400000|2024-05-10 07:00:00|108427.9|108402.9|108238.7|108213.7|108428.9|108403.9|108192.8|108166.1|11576
1715328000000|2024-05-10 08:00:00|108239.7|108214.7|108287.8|108237.8|108349.9|108324.9|108232.5|108207.5|10058
1715331600000|2024-05-10 09:00:00|108283.2|108233.2|108210.5|108160.5|108300.9|108257.1|108148.3|108116|9614
1715335200000|2024-05-10 10:00:00|108212|108162|108197|108172|108340.5|108315.5|108186.5|108157.5|9201
1715338800000|2024-05-10 11:00:00|108197.1|108172.1|108280.7|108255.7|108319|108289|108178.6|108153.6|7839
1715342400000|2024-05-10 12:00:00|108281|108256|108305.1|108280.1|108369.1|108344.1|108230.9|108205.9|10686
1715346000000|2024-05-10 13:00:00|108305|108280|108204.3|108070.3|108350.1|108325.1|108089.6|108046.6|11634
1715349600000|2024-05-10 14:00:00|108211.1|108070.1|108551.7|108526.7|108610.3|108585.3|108166|108051.6|14794
1715353200000|2024-05-10 15:00:00|108552|108527|108435.2|108385.2|108636.5|108591.3|108421.1|108371.1|10651
1715356800000|2024-05-10 16:00:00|108434.4|108384.4|108466.5|108416.5|108472.9|108422.9|108398.8|108348.8|8299
1715360400000|2024-05-10 17:00:00|108466.6|108416.6|108502.6|108452.6|108526.7|108476.7|108428|108378|10525
1715364000000|2024-05-10 18:00:00|108499.4|108449.4|108469.9|108419.9|108572.3|108522.3|108456.8|108406.8|13629
1715367600000|2024-05-10 19:00:00|108468.5|108418.5|108430.7|108380.7|108486.5|108436.5|108396.2|108346.2|10242
1715371200000|2024-05-10 20:00:00|108429.8|108379.8|108548|108348|108640.8|108486.3|108393.1|108239|10300
1715544000000|2024-05-12 20:00:00|108494.2|108274.2|108484.2|108284.2|108494.2|108284.2|108484.2|108274.2|2
1715551200000|2024-05-12 22:00:00|108670.3|108470.3|108666.5|108466.5|108690.3|108490.3|108578.4|108378.4|4746
1715554800000|2024-05-12 23:00:00|108666.2|108466.2|108542.2|108492.2|108738.7|108608.1|108507.4|108307.4|7931
1715558400000|2024-05-13 00:00:00|108546.3|108496.3|108586.1|108536.1|108594.8|108544.8|108532.4|108482.4|4187
1715562000000|2024-05-13 01:00:00|108586|108536|108657|108607|108692.1|108642.1|108553.5|108503.5|6162
1715565600000|2024-05-13 02:00:00|108656.4|108606.4|108544.6|108494.6|108672.4|108622.4|108535.3|108485.3|4500
1715569200000|2024-05-13 03:00:00|108545|108495|108577.6|108527.6|108600.3|108550.3|108543|108493|4596
1715572800000|2024-05-13 04:00:00|108577.5|108527.5|108569.7|108519.7|108582.7|108532.7|108528.3|108478.3|3735
1715576400000|2024-05-13 05:00:00|108565.6|108515.6|108549.3|108499.3|108575|108525|108530.7|108480.7|3379
1715580000000|2024-05-13 06:00:00|108549.1|108499.1|108598.3|108548.3|108607|108580.1|108476.8|108432.4|16684
1715583600000|2024-05-13 07:00:00|108599.2|108549.2|108686.1|108636.1|108727.4|108702.4|108549.7|108522|14409
1715587200000|2024-05-13 08:00:00|108686|108636|108474|108449|108714.1|108674.7|108441.6|108399.5|10195
1715590800000|2024-05-13 09:00:00|108473.6|108448.6|108613.2|108563.2|108649.2|108616.3|108385.9|108352.7|9767
1715594400000|2024-05-13 10:00:00|108613.1|108563.1|108436.1|108411.1|108632.7|108607.7|108427.8|108402.8|8821
1715598000000|2024-05-13 11:00:00|108435.9|108410.9|108305.6|108280.6|108436.5|108411.5|108232.9|108207.9|8629
1715601600000|2024-05-13 12:00:00|108305.7|108280.7|108262.9|108237.9|108315.4|108290.4|108110.5|108085.5|10333
1715605200000|2024-05-13 13:00:00|108263|108238|108135.4|108110.4|108273.9|108248.9|108124.8|108099.8|11483
1715608800000|2024-05-13 14:00:00|108135.2|108110.2|108065.7|108015.7|108229.1|108193.3|107980.1|107955.1|12097
1715612400000|2024-05-13 15:00:00|108065.2|108015.2|108193.6|108143.6|108367.9|108285.3|108050.2|108011.2|19104
1715616000000|2024-05-13 16:00:00|108195|108145|108192.6|108142.6|108215.7|108165.7|108077.8|108027.8|13137
1715619600000|2024-05-13 17:00:00|108195.7|108145.7|108185.6|108135.6|108334.8|108284.8|108156.6|108106.6|18411
1715623200000|2024-05-13 18:00:00|108181.6|108131.6|108156.3|108106.3|108235.6|108185.6|108068.7|108018.7|8002
1715626800000|2024-05-13 19:00:00|108156.6|108106.6|108222.2|108172.2|108246.9|108196.9|108141|108091|12281
1715630400000|2024-05-13 20:00:00|108221.8|108171.8|108313.1|108113.1|108313.5|108172.7|108146.3|108076.4|3537
1715634000000|2024-05-13 21:00:00|108334.2|108134.2|108329|108129|108384.4|108184.4|108300.3|108100.3|735
1715637600000|2024-05-13 22:00:00|108332.8|108132.8|108219|108091.8|108369.1|108169.1|108164.7|108063.3|3454
1715641200000|2024-05-13 23:00:00|108222.1|108094.5|108147.6|108097.6|108346.9|108191.5|108130.9|108020.3|6489
1715644800000|2024-05-14 00:00:00|108145.7|108095.7|108143.3|108093.3|108212.4|108157.8|108128.5|108036.9|6508
1715648400000|2024-05-14 01:00:00|108143|108093|108204.9|108154.9|108307.3|108257.3|108135.8|108085.8|6377
1715652000000|2024-05-14 02:00:00|108204.2|108154.2|108288.8|108238.8|108329.9|108279.9|108204.2|108154.2|4791
1715655600000|2024-05-14 03:00:00|108288.9|108238.9|108272.3|108222.3|108300|108250|108235.6|108185.6|5412
1715659200000|2024-05-14 04:00:00|108270|108220|108242.7|108192.7|108273.9|108223.9|108225.9|108175.9|4144
1715662800000|2024-05-14 05:00:00|108241|108191|108257.1|108207.1|108281.1|108231.1|108195.9|108145.9|4519
1715666400000|2024-05-14 06:00:00|108258.7|108208.7|108238.4|108188.4|108264.6|108220.7|108152.1|108102.1|9365
1715670000000|2024-05-14 07:00:00|108239.5|108189.5|108192.1|108167.1|108263.6|108238.6|108164.9|108139.9|9717
1715673600000|2024-05-14 08:00:00|108191.9|108166.9|108455.3|108255.3|108455.3|108292.7|108111|108086|17895
1715677200000|2024-05-14 09:00:00|108447|108247|108128|108103|108447.8|108247.8|108128|108103|13553
1715680800000|2024-05-14 10:00:00|108126.9|108101.9|108042.4|108017.4|108183.7|108145.9|108038.4|108013.4|13529
1715684400000|2024-05-14 11:00:00|108042.1|108017.1|108182.1|108157.1|108185.8|108160.8|108008.7|107966.2|11185
1715688000000|2024-05-14 12:00:00|108182.6|108157.6|108208.7|108183.7|108749.4|108629.2|108090.9|108065.9|15641
1715691600000|2024-05-14 13:00:00|108208.6|108183.6|108158.3|108108.3|108266.3|108240.9|108030.8|108005.8|16917
1715695200000|2024-05-14 14:00:00|108158.6|108108.6|108140|108115|108316.3|108291.3|108059.4|108034.4|18457
1715698800000|2024-05-14 15:00:00|108139.9|108114.9|108230.3|108180.3|108249|108207.4|108131.9|108098.9|14493
1715702400000|2024-05-14 16:00:00|108228.3|108178.3|108223.6|108173.6|108311.7|108261.7|108184.4|108134.4|16364
1715706000000|2024-05-14 17:00:00|108225.6|108175.6|108243.7|108193.7|108273.1|108223.9|108203.3|108153.3|16242
1715709600000|2024-05-14 18:00:00|108244.4|108194.4|108152.7|108102.7|108251.5|108203.1|108092.5|108042.5|7973
1715713200000|2024-05-14 19:00:00|108152.1|108102.1|108076.1|108026.1|108153.1|108103.1|108058.4|108008.4|4608
1715716800000|2024-05-14 20:00:00|108076.6|108026.6|108155.6|107955.9|108164.4|108114.4|108064.8|107937|5508
1715720400000|2024-05-14 21:00:00|108156.4|107956.4|108167|107967|108184.7|107984.7|108118.4|107918.4|1817
1715724000000|2024-05-14 22:00:00|108181.4|107981.4|108141.8|107951.1|108184.8|107987.8|108124.3|107936.1|7696
1715727600000|2024-05-14 23:00:00|108139.9|107951.8|108126.5|108076.5|108171.2|108086.6|108058.8|107951.8|5068
1715731200000|2024-05-15 00:00:00|108126.4|108076.4|108094|108044|108134.2|108084.2|108063.2|108013.2|4283
1715734800000|2024-05-15 01:00:00|108093.8|108043.8|108016.6|107966.6|108106.7|108056.7|108014.1|107964.1|3623
1715738400000|2024-05-15 02:00:00|108016.5|107966.5|107925.5|107875.5|108030.9|107980.9|107918.1|107868.1|3465
1715742000000|2024-05-15 03:00:00|107924.8|107874.8|107929.2|107879.2|107937.9|107887.9|107913.3|107863.3|3381
1715745600000|2024-05-15 04:00:00|107928.5|107878.5|108014.8|107964.8|108018.7|107968.7|107928.1|107878.1|2649
1715749200000|2024-05-15 05:00:00|108014.7|107964.7|107873.9|107823.9|108014.7|107964.7|107869.7|107819.7|4265
1715752800000|2024-05-15 06:00:00|107870.3|107820.3|107806.7|107756.7|107938.8|107903.9|107772.6|107747.6|9853
1715756400000|2024-05-15 07:00:00|107810.6|107760.6|107626.5|107601.5|107811.2|107779.4|107555.3|107530.3|11096
1715760000000|2024-05-15 08:00:00|107628|107603|107497.3|107447.3|107651.1|107626.1|107421.7|107396.7|10811
1715763600000|2024-05-15 09:00:00|107497.4|107447.4|107512.8|107487.8|107595.6|107570.6|107423.7|107384.8|9797
1715767200000|2024-05-15 10:00:00|107512.2|107487.2|107621.4|107596.4|107645|107620|107480.2|107455.2|8379
1715770800000|2024-05-15 11:00:00|107622.8|107597.8|107569.6|107544.6|107680.6|107655.6|107559|107534|10188
1715774400000|2024-05-15 12:00:00|107569.4|107544.4|107113.4|107088.4|107750.8|107636.2|106888.1|106776.2|17889
1715778000000|2024-05-15 13:00:00|107113.1|107088.1|107795.7|107745.7|107911.8|107886.8|107079.4|107054.4|18012
1715781600000|2024-05-15 14:00:00|107795.8|107745.8|107416.4|107391.4|107839.1|107806|107348.4|107307|15988
1715785200000|2024-05-15 15:00:00|107416.6|107391.6|107208.1|107158.1|107468.2|107443.2|106974|106924|16664
1715788800000|2024-05-15 16:00:00|107208.5|107158.5|106865.8|106815.8|107253.9|107203.9|106843.8|106793.8|16016
1715792400000|2024-05-15 17:00:00|106865.7|106815.7|106741.6|106691.6|106868.6|106818.6|106720|106670|13616
1715796000000|2024-05-15 18:00:00|106741.7|106691.7|106749.9|106699.9|106818.9|106768.9|106731|106681|5675
1715799600000|2024-05-15 19:00:00|106750.6|106700.6|106744.2|106694.2|106760|106710|106717|106667|5036
1715803200000|2024-05-15 20:00:00|106744.7|106694.7|106805.8|106605.8|106806|106696.8|106690.4|106589.1|3800
1715806800000|2024-05-15 21:00:00|106819.2|106619.2|106901.5|106701.5|106979|106779|106805.3|106605.3|2451
1715810400000|2024-05-15 22:00:00|106901.4|106701.4|106698.1|106554.3|106903|106703|106652.4|106544.3|3064
1715814000000|2024-05-15 23:00:00|106689.6|106552.3|106569.9|106519.9|106703.6|106613.6|106557.5|106507.5|7271
1715817600000|2024-05-16 00:00:00|106570.9|106520.9|106516.2|106466.2|106600.5|106550.5|106503.1|106453.1|6550
1715821200000|2024-05-16 01:00:00|106514.1|106464.1|106651.2|106601.2|106692.5|106642.5|106509.8|106459.8|7275
1715824800000|2024-05-16 02:00:00|106651.4|106601.4|106606.9|106556.9|106693.7|106643.7|106604.2|106554.2|5399
1715828400000|2024-05-16 03:00:00|106607.7|106557.7|106603.1|106553.1|106619.5|106569.5|106563.3|106513.3|5446
1715832000000|2024-05-16 04:00:00|106601.2|106551.2|106653.6|106603.6|106655|106605|106597.1|106547.1|4175
1715835600000|2024-05-16 05:00:00|106654.5|106604.5|106710|106660|106711.2|106661.2|106643|106593|5022
1715839200000|2024-05-16 06:00:00|106712.4|106662.4|106807.2|106782.2|106916.3|106866.9|106712.4|106662.4|10813
1715842800000|2024-05-16 07:00:00|106807.5|106782.5|106729.5|106679.5|106851.6|106826.6|106605.5|106580.5|12439
1715846400000|2024-05-16 08:00:00|106729.1|106679.1|106891.1|106866.1|106964.6|106938|106641.3|106607.7|12602
1715850000000|2024-05-16 09:00:00|106891.6|106866.6|106997.2|106972.2|106998.8|106973.8|106819.3|106794.3|11179
1715853600000|2024-05-16 10:00:00|106995.3|106970.3|106938.2|106913.2|107038|107013|106914.1|106872|8517
1715857200000|2024-05-16 11:00:00|106938.1|106913.1|107111.7|107086.7|107135.2|107105.8|106933.6|106908.6|9968
1715860800000|2024-05-16 12:00:00|107112.5|107087.5|107160.9|107135.9|107168.9|107143.9|106985.2|106849.2|13854
1715864400000|2024-05-16 13:00:00|107163.9|107138.9|107300.9|107275.9|107337.8|107312.8|107075.7|107050.7|14353
1715868000000|2024-05-16 14:00:00|107300.1|107275.1|107034.8|107009.8|107343.5|107318.5|107031|107006|13842
1715871600000|2024-05-16 15:00:00|107034.2|107009.2|106904.5|106879.5|107068.5|107043.5|106900.3|106875.3|10251
1715875200000|2024-05-16 16:00:00|106904.2|106879.2|106981.6|106931.6|107015.3|106965.3|106904|106864.8|10535
1715878800000|2024-05-16 17:00:00|106981.5|106931.5|106971.7|106921.7|107024.9|106974.9|106936.8|106886.8|13149
1715882400000|2024-05-16 18:00:00|106971.6|106921.6|106960.4|106910.4|107021.7|106971.7|106955.6|106905.6|5227
1715886000000|2024-05-16 19:00:00|106960.6|106910.6|107019.6|106969.6|107022.7|106972.7|106933.3|106883.3|7279
1715889600000|2024-05-16 20:00:00|107019.7|106969.7|107165.8|106965.8|107171.4|106976.8|106974.8|106888.8|5172
1715893200000|2024-05-16 21:00:00|107126.5|106926.5|107188.2|106988.2|107264.3|107064.3|107096|106896|2627
1715896800000|2024-05-16 22:00:00|107186.8|106986.8|107008.2|106874.8|107186.8|106986.8|106947.5|106816|3972
1715900400000|2024-05-16 23:00:00|107004.7|106878|107015.1|106965.1|107119.6|106976.6|106965.4|106859.6|7585
1715904000000|2024-05-17 00:00:00|107014.9|106964.9|107130|107080|107185.4|107135.4|107001|106951|5318
1715907600000|2024-05-17 01:00:00|107130.5|107080.5|107179|107129|107246.2|107196.2|107125.5|107075.5|5631
1715911200000|2024-05-17 02:00:00|107174.9|107124.9|107271|107221|107321.5|107271.5|107166.3|107116.3|4686
1715914800000|2024-05-17 03:00:00|107270.9|107220.9|107218.1|107168.1|107278.2|107228.2|107175.9|107125.9|3518
1715918400000|2024-05-17 04:00:00|107218.2|107168.2|107229.5|107179.5|107275.4|107225.4|107215.4|107165.4|3653
1715922000000|2024-05-17 05:00:00|107229.6|107179.6|107134.4|107084.4|107269.2|107219.2|107126.6|107076.6|4668
1715925600000|2024-05-17 06:00:00|107133.9|107083.9|107017.2|106967.2|107152.3|107127.1|106985.4|106953.7|9439
1715929200000|2024-05-17 07:00:00|107016.8|106966.8|107153|107128|107182|107144.1|106918.8|106870.1|9625
1715932800000|2024-05-17 08:00:00|107152.7|107127.7|107280.2|107230.2|107340.3|107315.3|107113.8|107082.7|10544
1715936400000|2024-05-17 09:00:00|107281.9|107231.9|107316.6|107266.6|107382.4|107357.4|107241.4|107191.4|8613
1715940000000|2024-05-17 10:00:00|107317.1|107267.1|107365.6|107340.6|107382.2|107357.2|107290.1|107257.6|7790
1715943600000|2024-05-17 11:00:00|107366|107341|107315.7|107290.7|107423.5|107398.5|107251|107226|8204
1715947200000|2024-05-17 12:00:00|107315.2|107290.2|107201.3|107176.3|107355.1|107318.3|107194.5|107169.5|10451
1715950800000|2024-05-17 13:00:00|107201.4|107176.4|107105|107055|107273.5|107223.5|107048.6|107009.7|12549
1715954400000|2024-05-17 14:00:00|107092.8|107042.8|106826|106801|107118.5|107069.7|106815.4|106783.7|13561
1715958000000|2024-05-17 15:00:00|106826.1|106801.1|106874.9|106824.9|106932.9|106882.9|106754.1|106704.9|14690
1715961600000|2024-05-17 16:00:00|106875|106825|106899.1|106849.1|106930.1|106880.1|106832.9|106782.9|8024
1715965200000|2024-05-17 17:00:00|106899.2|106849.2|106822.9|106772.9|106902.7|106852.7|106779.8|106729.8|6512
1715968800000|2024-05-17 18:00:00|106821.8|106771.8|106780.1|106730.1|106845.5|106795.5|106765.2|106715.2|4803
1715972400000|2024-05-17 19:00:00|106780.2|106730.2|106819.3|106769.3|106829.3|106779.3|106735.9|106685.9|7936
1715976000000|2024-05-17 20:00:00|106820.5|106770.5|106895.1|106695.1|107168.6|106968.6|106736|106536|8310
1716148800000|2024-05-19 20:00:00|107030.9|106805.9|107044.1|106844.1|107122.8|106897.8|106967.5|106742.5|190
1716152400000|2024-05-19 21:00:00|107051.7|106851.7|107026.9|106826.9|107108|106908|106846.3|106646.3|1707
1716156000000|2024-05-19 22:00:00|107015.5|106815.5|106879.6|106699.7|107035.8|106835.8|106877|106677|10446
1716159600000|2024-05-19 23:00:00|106876.2|106706.4|106735.3|106685.3|106894.2|106726.5|106701.4|106646.9|7212
1716163200000|2024-05-20 00:00:00|106737|106687|106706|106656|106853.9|106803.9|106689.8|106639.8|5283
1716166800000|2024-05-20 01:00:00|106706.5|106656.5|106685.9|106635.9|106728.3|106678.3|106671.3|106621.3|5173
1716170400000|2024-05-20 02:00:00|106685.6|106635.6|106691.9|106641.9|106709|106659|106680.6|106630.6|3003
1716174000000|2024-05-20 03:00:00|106690.7|106640.7|106706.4|106656.4|106731.3|106681.3|106687.9|106637.9|2933
1716177600000|2024-05-20 04:00:00|106706|106656|106649.6|106599.6|106709.7|106659.7|106617.1|106567.1|2849
1716181200000|2024-05-20 05:00:00|106649.5|106599.5|106623.9|106573.9|106651.9|106601.9|106610.4|106560.4|2655
1716184800000|2024-05-20 06:00:00|106626.7|106576.7|106739.6|106714.6|106780.4|106755.4|106626.7|106576.7|8803
1716188400000|2024-05-20 07:00:00|106740|106715|106704.3|106679.3|106777.5|106752.5|106612|106587|9985
1716192000000|2024-05-20 08:00:00|106706.6|106681.6|106715.7|106665.7|106777.1|106745.6|106683.4|106658.4|8510
1716195600000|2024-05-20 09:00:00|106716.3|106666.3|106752.6|106702.6|106800.4|106762|106699.3|106666.3|8193
1716199200000|2024-05-20 10:00:00|106753.6|106703.6|106714.3|106689.3|106756.2|106730.8|106648.8|106623.8|7262
1716202800000|2024-05-20 11:00:00|106713.9|106688.9|106883|106858|106895.4|106863.2|106679.1|106654.1|8553
1716206400000|2024-05-20 12:00:00|106881.5|106856.5|107053.5|107028.5|107108.4|107083.4|106851.6|106826.6|13299
1716210000000|2024-05-20 13:00:00|107054.3|107029.3|106760.4|106735.4|107063|107038|106734.1|106703|13232
1716213600000|2024-05-20 14:00:00|106761.3|106736.3|106833|106808|106914.2|106875|106669|106644|13629
1716217200000|2024-05-20 15:00:00|106833.2|106808.2|106935.1|106885.1|107012.2|106962.2|106833.2|106800.8|13619
1716220800000|2024-05-20 16:00:00|106934.5|106884.5|106933.5|106883.5|106994.5|106944.5|106901.1|106851.1|11550
1716224400000|2024-05-20 17:00:00|106933.7|106883.7|106953.8|106903.8|107002.3|106952.3|106891.6|106841.6|5143
1716228000000|2024-05-20 18:00:00|106953.4|106903.4|106956.7|106906.7|106995.6|106945.6|106924.9|106874.9|5078
1716231600000|2024-05-20 19:00:00|106956.6|106906.6|107008.8|106958.8|107015.8|106965.8|106954.5|106904.5|3869
1716235200000|2024-05-20 20:00:00|107009|106959|107093.4|106936.6|107123.6|107073.6|107009|106936.6|7275
1716238800000|2024-05-20 21:00:00|107108|106918.2|107059.8|106859.8|107135.1|106935.1|107054.1|106854.1|2305
1716242400000|2024-05-20 22:00:00|107059.7|106859.7|107131.6|106931.6|107189.1|107000.5|107000.1|106856.7|4628
1716246000000|2024-05-20 23:00:00|107131.1|106931.1|107012.5|106962.5|107165.6|107020.3|106992.8|106912.4|9754
1716249600000|2024-05-21 00:00:00|107012.8|106962.8|107058.8|107008.8|107091.8|107041.8|107011.2|106961.2|3437
1716253200000|2024-05-21 01:00:00|107058.4|107008.4|107205|107155|107205.7|107155.7|107052.1|107002.1|5139
1716256800000|2024-05-21 02:00:00|107209|107159|107285.1|107235.1|107336.5|107286.5|107206|107156|6556
1716260400000|2024-05-21 03:00:00|107285.2|107235.2|107250.6|107200.6|107287.8|107237.8|107246.9|107196.9|4128
1716264000000|2024-05-21 04:00:00|107251.5|107201.5|107190.8|107140.8|107269.1|107219.1|107179.2|107129.2|4566
1716267600000|2024-05-21 05:00:00|107191.6|107141.6|107147.7|107097.7|107203.6|107153.6|107067.6|107017.6|4207
1716271200000|2024-05-21 06:00:00|107151.1|107101.1|107112.9|107087.9|107155.1|107130.1|106997.5|106972.5|9805
1716274800000|2024-05-21 07:00:00|107108.6|107083.6|106859.1|106834.1|107109.1|107084.1|106773.7|106748.7|10594
1716278400000|2024-05-21 08:00:00|106859.2|106834.2|106630.5|106580.5|106872.8|106847.8|106605|106575.7|9995
1716282000000|2024-05-21 09:00:00|106630.9|106580.9|106553|106528|106646.2|106621.2|106449.3|106424.3|10421
1716285600000|2024-05-21 10:00:00|106553.2|106528.2|106674.6|106649.6|106698.3|106673.3|106487.8|106462.8|9594
1716289200000|2024-05-21 11:00:00|106675.8|106650.8|106535.7|106510.7|106712.5|106687.5|106504.2|106479.2|8629
1716292800000|2024-05-21 12:00:00|106535.6|106510.6|106677.1|106652.1|106758.5|106733.5|106523.5|106498.5|11674
1716296400000|2024-05-21 13:00:00|106677.4|106652.4|106698.6|106673.6|106923.8|106897.7|106511.3|106486.3|17167
1716300000000|2024-05-21 14:00:00|106695.9|106670.9|106622.7|106597.7|106755|106727.2|106415.1|106390.1|14955
1716303600000|2024-05-21 15:00:00|106623.1|106598.1|106768.2|106743.2|106793|106756.9|106569.3|106544.3|12423
1716307200000|2024-05-21 16:00:00|106780|106730|106740.1|106690.1|106851.6|106801.6|106727.3|106677.3|9219
1716310800000|2024-05-21 17:00:00|106740|106690|106685.6|106635.6|106781.2|106731.2|106633.3|106583.3|10969
1716314400000|2024-05-21 18:00:00|106683.5|106633.5|106787|106737|106798.8|106748.8|106631.3|106581.3|12402
1716318000000|2024-05-21 19:00:00|106787.1|106737.1|106678.2|106628.2|106794.9|106744.9|106667.9|106617.9|6947
1716321600000|2024-05-21 20:00:00|106677.9|106627.9|106809.5|106609.5|106821.2|106704.3|106643.6|106593.6|13153
1716325200000|2024-05-21 21:00:00|106817|106617|106783.1|106583.1|106821.8|106621.8|106766.2|106566.2|2615
1716328800000|2024-05-21 22:00:00|106781.2|106581.2|106750.5|106568.5|106811.5|106611.5|106731.3|106560.1|6432
1716332400000|2024-05-21 23:00:00|106748.1|106572.4|106719.9|106669.9|106751.5|106670.1|106659.9|106560.8|6892
1716336000000|2024-05-22 00:00:00|106721.3|106671.3|106692.1|106642.1|106722.5|106672.5|106662.3|106612.3|3328
1716339600000|2024-05-22 01:00:00|106692.3|106642.3|106644.1|106594.1|106713.6|106663.6|106623|106573|4192
1716343200000|2024-05-22 02:00:00|106644.9|106594.9|106606.3|106556.3|106645.5|106595.5|106501.2|106451.2|5990
1716346800000|2024-05-22 03:00:00|106606.6|106556.6|106645.9|106595.9|106658.7|106608.7|106603.8|106553.8|3882
1716350400000|2024-05-22 04:00:00|106646|106596|106682.9|106632.9|106698.9|106648.9|106644.4|106594.4|2801
1716354000000|2024-05-22 05:00:00|106683.1|106633.1|106640.4|106590.4|106719.7|106669.7|106601|106551|4212
1716357600000|2024-05-22 06:00:00|106633.2|106583.2|106725.2|106700.2|106809.9|106776.9|106584.7|106510.6|10773
1716361200000|2024-05-22 07:00:00|106725|106700|106773.3|106748.3|106845.5|106820.5|106706|106681|9577
1716364800000|2024-05-22 08:00:00|106773.4|106748.4|106920.3|106895.3|106957.3|106932.3|106763.1|106738.1|9192
1716368400000|2024-05-22 09:00:00|106920.4|106895.4|106913.8|106888.8|107033.5|107008.5|106907.3|106882.3|8896
1716372000000|2024-05-22 10:00:00|106911.6|106886.6|106866.2|106841.2|106942.7|106917.7|106811.5|106786.5|8644
1716375600000|2024-05-22 11:00:00|106865.8|106840.8|107061|107036|107203.9|107178.9|106836.7|106811.7|10195
1716379200000|2024-05-22 12:00:00|107061.4|107036.4|106891.5|106866.5|107062.4|107037.4|106867.2|106837.9|12853
1716382800000|2024-05-22 13:00:00|106891.2|106866.2|106780.6|106730.6|106909.7|106884.7|106683.4|106658.4|12688
1716386400000|2024-05-22 14:00:00|106781.6|106731.6|106943.7|106918.7|107010.2|106985.2|106739.6|106714.6|14514
1716390000000|2024-05-22 15:00:00|106943.2|106918.2|106915.3|106865.3|106962.2|106937.2|106855.9|106805.9|10990
1716393600000|2024-05-22 16:00:00|106914.9|106864.9|106784.9|106734.9|106915.6|106865.6|106731.9|106681.9|7279
1716397200000|2024-05-22 17:00:00|106785.2|106735.2|106916.8|106754|106916.8|106829.2|106735.9|106685.9|6233
1716400800000|2024-05-22 18:00:00|106916.9|106775.2|107156.7|107106.7|107169.8|107119.8|106847.5|106761|14256
1716404400000|2024-05-22 19:00:00|107156.8|107106.8|107191.9|107141.9|107221|107171|107146.3|107096.3|6030
1716408000000|2024-05-22 20:00:00|107191.3|107141.3|107160.7|106992.4|107212|107147.9|107114.1|106977.1|7431
1716411600000|2024-05-22 21:00:00|107143.7|106943.7|107104.8|106904.8|107165.1|106965.1|107086.8|106886.8|1998
1716415200000|2024-05-22 22:00:00|107105.7|106905.7|107171.7|107007.2|107196.6|107030.1|107105.5|106905.5|6601
1716418800000|2024-05-22 23:00:00|107166.7|107010.8|107093.8|107043.8|107174.5|107068.5|107086.7|106994.9|6536
1716422400000|2024-05-23 00:00:00|107093.9|107043.9|107095.2|107045.2|107104|107054|107071.4|107021.4|4257
1716426000000|2024-05-23 01:00:00|107095.6|107045.6|107106.4|107056.4|107147.9|107097.9|107085.9|107035.9|3841
1716429600000|2024-05-23 02:00:00|107106.6|107056.6|107096.4|107046.4|107159|107109|107088.7|107038.7|2904
1716433200000|2024-05-23 03:00:00|107096.3|107046.3|106990.6|106940.6|107105.7|107055.7|106970|106920|3135
1716436800000|2024-05-23 04:00:00|106991|106941|107047.1|106997.1|107047.1|106997.1|106969.3|106919.3|2546
1716440400000|2024-05-23 05:00:00|107046.8|106996.8|107121.1|107071.1|107155.2|107105.2|107037.3|106987.3|3714
1716444000000|2024-05-23 06:00:00|107118.7|107068.7|107084.6|107059.6|107159.9|107109.9|107016.9|106977.1|10174
1716447600000|2024-05-23 07:00:00|107084.3|107059.3|107023.9|106973.9|107247.1|107165.4|106997.9|106886.1|13162
1716451200000|2024-05-23 08:00:00|107023.3|106973.3|106779.2|106754.2|107030.6|106980.6|106664.9|106639.9|11049
1716454800000|2024-05-23 09:00:00|106779.3|106754.3|106506.5|106481.5|106805.2|106780.2|106467.2|106438.2|10964
1716458400000|2024-05-23 10:00:00|106507.2|106482.2|106386.7|106361.7|106512.8|106487.8|106380.7|106355.7|8396
1716462000000|2024-05-23 11:00:00|106387.6|106362.6|106189.5|106164.5|106457.6|106432.6|106171|106146|9154
1716465600000|2024-05-23 12:00:00|106188.3|106163.3|106111.4|106086.4|106236|106179.1|106001.1|105960.1|13026
1716469200000|2024-05-23 13:00:00|106111.1|106086.1|106387.2|106337.2|106506.9|106480.9|105992.5|105967.5|15785
1716472800000|2024-05-23 14:00:00|106380.3|106330.3|106565.4|106540.4|106599.5|106553.5|106239.6|106189.6|18565
1716476400000|2024-05-23 15:00:00|106565.6|106540.6|106614.2|106564.2|106702.2|106677.2|106516.9|106491.9|11706
1716480000000|2024-05-23 16:00:00|106613.2|106563.2|106675.3|106625.3|106699.7|106649.7|106516|106466|8691
1716483600000|2024-05-23 17:00:00|106675.5|106625.5|106830.8|106780.8|106867|106817|106673|106623|17190
1716487200000|2024-05-23 18:00:00|106830.4|106780.4|106895.2|106845.2|106896.1|106846.1|106792.7|106755.4|9966
1716490800000|2024-05-23 19:00:00|106896.3|106846.3|106904|106854|106983.8|106933.8|106857.6|106807.6|9194
1716494400000|2024-05-23 20:00:00|106903.2|106853.2|106864.3|106664.3|106919.3|106869.3|106770.9|106653.4|5744
1716498000000|2024-05-23 21:00:00|106864.5|106664.5|106838.1|106638.1|106895|106695|106810.5|106610.5|4776
1716501600000|2024-05-23 22:00:00|106837.7|106637.7|106833.8|106683.7|106884.5|106700.3|106831.5|106633.3|6574
1716505200000|2024-05-23 23:00:00|106830.4|106684.1|106750.9|106700.9|106844.8|106732.6|106728.9|106668.3|3396
1716508800000|2024-05-24 00:00:00|106750.1|106700.1|106782.3|106732.3|106859.5|106809.5|106741.5|106691.5|4864
1716512400000|2024-05-24 01:00:00|106781.4|106731.4|106792.1|106742.1|106800.2|106750.2|106703|106653|4535
1716516000000|2024-05-24 02:00:00|106792.4|106742.4|106806.8|106756.8|106819.5|106769.5|106778.5|106728.5|3888
1716519600000|2024-05-24 03:00:00|106807|106757|106838.2|106788.2|106845.3|106795.3|106799.9|106749.9|2884
1716523200000|2024-05-24 04:00:00|106838.6|106788.6|106791.6|106741.6|106844|106794|106784.6|106734.6|2697
1716526800000|2024-05-24 05:00:00|106791.5|106741.5|106749.5|106699.5|106805|106755|106739.3|106689.3|4019
1716530400000|2024-05-24 06:00:00|106743.4|106693.4|106778.1|106753.1|106817.8|106788|106689.6|106639.6|9897
1716534000000|2024-05-24 07:00:00|106778|106753|106517.5|106492.5|106778|106753|106513.4|106488.4|10378
1716537600000|2024-05-24 08:00:00|106517.6|106492.6|106390.4|106365.4|106581.8|106556.8|106315.6|106290.6|8661
1716541200000|2024-05-24 09:00:00|106390.2|106365.2|106261.1|106236.1|106417.1|106392.1|106235.9|106210.9|9282
1716544800000|2024-05-24 10:00:00|106260.6|106235.6|106205.6|106180.6|106284.3|106259.3|106107.1|106082.1|8545
1716548400000|2024-05-24 11:00:00|106206|106181|106035|106010|106302.1|106277.1|106012.7|105987.7|8644
1716552000000|2024-05-24 12:00:00|106034.4|106009.4|105944.6|105919.6|106064.3|106039.3|105863.2|105838.2|11898
1716555600000|2024-05-24 13:00:00|105944.1|105919.1|105963.4|105807.6|105965.7|105940.7|105773.3|105748.3|13389
1716559200000|2024-05-24 14:00:00|105966.4|105811.6|105731.8|105706.8|105979.6|105842.8|105589.4|105548.6|14672
1716562800000|2024-05-24 15:00:00|105731.7|105706.7|105731.1|105681.1|105762.3|105728.7|105640.4|105615.4|12634
1716566400000|2024-05-24 16:00:00|105730.9|105680.9|105847.1|105797.1|105857.8|105807.8|105683.6|105633.6|7490
1716570000000|2024-05-24 17:00:00|105846.7|105796.7|105761.8|105711.8|105911.8|105861.8|105735.1|105685.1|14286
1716573600000|2024-05-24 18:00:00|105762.8|105712.8|105841|105791|105885.6|105835.6|105757.4|105675.2|9874
1716577200000|2024-05-24 19:00:00|105841.6|105791.6|105843.8|105793.8|105906.8|105856.8|105839.1|105789.1|6548
1716580800000|2024-05-24 20:00:00|105844.2|105794.2|105921.1|105721.1|105972.2|105813|105823.3|105674.7|5811
1716753600000|2024-05-26 20:00:00|105987.7|105767.7|106049.9|105844.9|106082.5|105857.5|105987.7|105767.7|5
1716760800000|2024-05-26 22:00:00|106064.7|105864.7|106033.8|105833.8|106172.1|105972.1|105997.2|105797.2|254
1716764400000|2024-05-26 23:00:00|106008.3|105808.3|105949.6|105899.6|106228.5|106028.5|105917.3|105746.5|5904
1716768000000|2024-05-27 00:00:00|105949.7|105899.7|105877.5|105827.5|105973.7|105905.9|105861.1|105794.7|4842
1716771600000|2024-05-27 01:00:00|105877.6|105827.6|105842|105792|105877.7|105827.7|105829.5|105779.5|4441
1716775200000|2024-05-27 02:00:00|105842.4|105792.4|105838.6|105788.6|105854.4|105799.2|105821.9|105722.7|3097
1716778800000|2024-05-27 03:00:00|105838.1|105788.1|105822.5|105772.5|105857.2|105807.2|105820.7|105770.7|3881
1716782400000|2024-05-27 04:00:00|105822.4|105772.4|105831.6|105781.6|105841.1|105791.1|105816.6|105766.6|2826
1716786000000|2024-05-27 05:00:00|105832|105782|105795.3|105745.3|105856.4|105806.4|105793.5|105743.5|2804
1716789600000|2024-05-27 06:00:00|105788|105738|105676.6|105651.6|105849.9|105799.9|105631.5|105606.2|11534
1716793200000|2024-05-27 07:00:00|105676.1|105651.1|105719|105557.7|105750.9|105720|105545.4|105520.4|11096
1716796800000|2024-05-27 08:00:00|105717.4|105556.5|105570.3|105545.3|105754.8|105704.8|105482.7|105439|12451
1716800400000|2024-05-27 09:00:00|105570.4|105545.4|105256.3|105231.3|105584.8|105559.8|105256.3|105231.3|11326
1716804000000|2024-05-27 10:00:00|105256.8|105231.8|105111.3|105086.3|105361.9|105336.9|105090.5|105065.5|9029
1716807600000|2024-05-27 11:00:00|105111.7|105086.7|105212.2|105187.2|105238.8|105200.2|105084.3|105059.3|8052
1716811200000|2024-05-27 12:00:00|105212.4|105187.4|105199|105149|105361.9|105311.9|105131.6|105081.6|12008
1716814800000|2024-05-27 13:00:00|105199.8|105149.8|105065.5|105040.5|105216.7|105191.5|105035.5|105002.6|11109
1716818400000|2024-05-27 14:00:00|105067.2|105042.2|104948.6|104923.6|105156|105106|104905.3|104861.3|11135
1716822000000|2024-05-27 15:00:00|104948.4|104923.4|104984.1|104934.1|105075.6|104958|104926.7|104876.7|7959
1716825600000|2024-05-27 16:00:00|104986.5|104936.5|105085.7|105035.7|105149.2|105056.5|104872.5|104822.5|11896
1716829200000|2024-05-27 17:00:00|105080.8|105030.8|105018.1|104968.1|105197|105067.9|104918.6|104786.7|8748
1716832800000|2024-05-27 18:00:00|105017.4|104967.4|105010.9|104960.9|105060.3|104972.4|104964.2|104885|9536
1716836400000|2024-05-27 19:00:00|105011.4|104961.4|104968.3|104918.3|105054.8|104968.9|104964|104906.8|3912
1716840000000|2024-05-27 20:00:00|104968.4|104918.4|105136.4|104936.4|105138.8|104948.3|104953.4|104824.4|2608
1716843600000|2024-05-27 21:00:00|105124.1|104924.1|105099.5|104899.5|105208.2|105008.2|105067.3|104867.3|750
1716847200000|2024-05-27 22:00:00|105100.4|104900.4|105041.8|104861.1|105122.4|104922.4|105024.6|104835.5|8459
1716850800000|2024-05-27 23:00:00|105038.7|104865.9|104878|104828|105063.5|104936|104867.3|104808.9|10882
1716854400000|2024-05-28 00:00:00|104878.1|104828.1|104893|104843|104909.9|104859.9|104853.6|104803.6|4687
1716858000000|2024-05-28 01:00:00|104890.5|104840.5|104768.5|104718.5|104900.3|104850.3|104757.5|104707.5|4495
1716861600000|2024-05-28 02:00:00|104768.6|104718.6|104763.7|104713.7|104789.1|104739.1|104730.7|104680.7|4479
1716865200000|2024-05-28 03:00:00|104763.6|104713.6|104695|104645|104783.5|104733.5|104685.4|104635.4|3369
1716868800000|2024-05-28 04:00:00|104695.3|104645.3|104752.3|104702.3|104755.9|104705.9|104672.6|104622.6|2953
1716872400000|2024-05-28 05:00:00|104751.4|104701.4|104756|104706|104835|104785|104693.9|104643.9|4853
1716876000000|2024-05-28 06:00:00|104755.1|104705.1|104808.1|104783.1|104821.7|104789.4|104672.3|104647.3|11755
1716879600000|2024-05-28 07:00:00|104807.5|104782.5|104918.6|104893.6|104919.9|104894.9|104745.2|104715|11258
1716883200000|2024-05-28 08:00:00|104918.7|104893.7|105013.6|104988.6|105113.6|105088.6|104895.6|104870.6|11121
1716886800000|2024-05-28 09:00:00|105013.8|104988.8|104914.9|104889.9|105046.4|105021.4|104898.8|104872.7|8966
1716890400000|2024-05-28 10:00:00|104915.2|104890.2|104847|104822|104925.2|104900.2|104835|104810|9251
1716894000000|2024-05-28 11:00:00|104846.5|104821.5|104843|104818|104867.4|104842.4|104776|104751|9295
1716897600000|2024-05-28 12:00:00|104843.2|104818.2|104813.5|104763.5|104894.4|104869.4|104706.9|104681.9|12655
1716901200000|2024-05-28 13:00:00|104811.8|104761.8|105016.8|104857.1|105022.1|104978.3|104693.9|104668.9|15405
1716904800000|2024-05-28 14:00:00|105017.5|104859.6|104906.6|104881.6|105129.6|105079.6|104834.4|104802.8|15485
1716908400000|2024-05-28 15:00:00|104905.3|104880.3|104735.5|104710.5|104999|104949|104725.6|104700.6|10143
1716912000000|2024-05-28 16:00:00|104736|104711|104885.4|104835.4|104908.6|104858.6|104730.7|104691.6|6924
1716915600000|2024-05-28 17:00:00|104885.7|104835.7|105030.9|104980.9|105142.4|105092.4|104863.6|104813.6|13061
1716919200000|2024-05-28 18:00:00|105031.5|104981.5|105069.4|105019.4|105253.2|105148.4|105031.5|104981.5|13761
1716922800000|2024-05-28 19:00:00|105069.1|105019.1|105047|104997|105157.3|105107.3|105020.7|104970.7|9691
1716926400000|2024-05-28 20:00:00|105046.9|104996.9|105174.3|105035.9|105174.3|105085.2|105043.9|104993.9|3687
1716930000000|2024-05-28 21:00:00|105197|105008|105296.4|105096.4|105340.5|105140.5|105187.2|104987.2|2846
1716933600000|2024-05-28 22:00:00|105290.8|105090.8|105180.6|105048.4|105313.4|105113.4|105179.7|105032.2|3907
1716937200000|2024-05-28 23:00:00|105139.9|105089.9|105239.8|105189.8|105351.6|105206.1|105139.1|105050.9|10714
1716940800000|2024-05-29 00:00:00|105239.7|105189.7|105218.7|105168.7|105294.6|105244.6|105202.3|105152.3|6263
1716944400000|2024-05-29 01:00:00|105218.6|105168.6|105197.1|105147.1|105243.6|105193.6|105140.3|105090.3|4856
1716948000000|2024-05-29 02:00:00|105196.7|105146.7|105279.2|105229.2|105280.4|105230.4|105170|105120|3565
1716951600000|2024-05-29 03:00:00|105279.8|105229.8|105315.2|105265.2|105328.4|105278.4|105275.9|105225.9|4461
1716955200000|2024-05-29 04:00:00|105315.1|105265.1|105285.5|105235.5|105334.1|105284.1|105277.6|105227.6|3041
1716958800000|2024-05-29 05:00:00|105285.4|105235.4|105504.6|105304.6|105504.6|105304.6|105264.2|105214.2|3933
1716962400000|2024-05-29 06:00:00|105495.2|105295.2|104987.7|104962.7|105523.4|105323.4|104957|104932|12123
1716966000000|2024-05-29 07:00:00|104988|104963|104948.6|104817.1|104989.9|104964.9|104728.2|104703.2|12788
1716969600000|2024-05-29 08:00:00|104919.2|104869.2|105047.5|105022.5|105167.7|105130|104919.2|104787.7|13433
1716973200000|2024-05-29 09:00:00|105047.2|105022.2|105047.5|105022.5|105100.6|105067.8|104987.8|104962.8|11969
1716976800000|2024-05-29 10:00:00|105048.2|105023.2|105214.2|105189.2|105302.2|105266.3|105029.5|105004.5|9838
1716980400000|2024-05-29 11:00:00|105213.2|105188.2|105231|105181|105381.3|105356.3|105202|105177|10688
1716984000000|2024-05-29 12:00:00|105231.3|105181.3|105387.1|105362.1|105394.6|105369.6|105154.9|105129.9|13891
1716987600000|2024-05-29 13:00:00|105380.8|105355.8|105568.8|105543.8|105655.6|105630.6|105366.2|105341.2|16811
1716991200000|2024-05-29 14:00:00|105568.5|105543.5|105630.6|105605.6|105838.9|105802.7|105514.6|105489.6|16892
1716994800000|2024-05-29 15:00:00|105631.8|105606.8|105866.9|105816.9|105931.7|105881.7|105617.1|105592.1|21066
1716998400000|2024-05-29 16:00:00|105866.7|105816.7|105825.6|105775.6|105945.6|105895.6|105818.6|105768.6|10926
1717002000000|2024-05-29 17:00:00|105825.2|105775.2|105870.6|105820.6|106004|105954|105787.4|105737.4|19469
1717005600000|2024-05-29 18:00:00|105869.4|105819.4|105927|105877|106012.2|105962.2|105846.3|105796.3|14738
1717009200000|2024-05-29 19:00:00|105925.6|105875.6|105950.8|105900.8|106006.9|105956.9|105882|105832|13174
1717012800000|2024-05-29 20:00:00|105949.4|105899.4|106000.8|105808.3|106023.7|105925.9|105924.5|105808.3|4630
1717016400000|2024-05-29 21:00:00|106019|105819|106006.2|105806.2|106028.3|105828.3|105947.4|105747.4|1709
1717020000000|2024-05-29 22:00:00|106005|105805|106031.6|105870.3|106047.5|105945.5|105984.8|105802.7|4839
1717023600000|2024-05-29 23:00:00|106028.5|105874.5|105951.1|105901.1|106043.2|105967.3|105942.5|105866.9|6413
1717027200000|2024-05-30 00:00:00|105951.3|105901.3|106046.4|105996.4|106057.2|106007.2|105950.8|105900.8|4411
1717030800000|2024-05-30 01:00:00|106046.3|105996.3|105983.9|105933.9|106055|106005|105911.1|105861.1|4311
1717034400000|2024-05-30 02:00:00|105983.6|105933.6|106039.6|105989.6|106064.1|106014.1|105971.6|105921.6|3319
1717038000000|2024-05-30 03:00:00|106039.5|105989.5|106026.3|105976.3|106045.9|105995.9|106021.2|105971.2|3137
1717041600000|2024-05-30 04:00:00|106026|105976|106057.3|106007.3|106094.7|106044.7|106016.5|105966.5|3296
1717045200000|2024-05-30 05:00:00|106057.9|106007.9|106193.8|106143.8|106303.2|106253.2|106057.8|106007.8|5451
1717048800000|2024-05-30 06:00:00|106193.9|106143.9|106112.7|106062.7|106208.6|106161.5|106010.4|105964.2|12682
1717052400000|2024-05-30 07:00:00|106117.8|106067.8|105758.2|105708.2|106159|106134|105689.7|105664.7|13907
1717056000000|2024-05-30 08:00:00|105759|105709|105581.8|105531.8|105854.1|105829.1|105551|105526|12332
1717059600000|2024-05-30 09:00:00|105580.3|105530.3|105620.3|105595.3|105739.1|105714.1|105440.6|105409.2|13181
1717063200000|2024-05-30 10:00:00|105620.4|105595.4|105502|105477|105705.7|105680.7|105483.6|105450.2|10658
1717066800000|2024-05-30 11:00:00|105502.2|105477.2|105390.6|105365.6|105540.1|105515.1|105316|105291|11427
1717070400000|2024-05-30 12:00:00|105391.7|105366.7|105355.9|105330.9|105707.3|105518|105237.6|105212.6|14487
1717074000000|2024-05-30 13:00:00|105355.1|105330.1|105485.6|105435.6|105511.8|105484.4|105287.6|105262.6|15929
1717077600000|2024-05-30 14:00:00|105478.1|105428.1|105263.6|105238.6|105507.8|105481.5|105174.9|105136.7|17009
1717081200000|2024-05-30 15:00:00|105264.3|105239.3|105289.6|105239.6|105387.5|105337.5|105180.1|105130.1|18492
1717084800000|2024-05-30 16:00:00|105288.7|105238.7|105345.4|105295.4|105396|105346|105275.1|105225.1|16642
1717088400000|2024-05-30 17:00:00|105345.7|105295.7|105356.4|105306.4|105422.4|105372.4|105278.6|105228.6|16576
1717092000000|2024-05-30 18:00:00|105355.5|105305.5|105389.2|105339.2|105432|105382|105346.8|105296.8|8571
1717095600000|2024-05-30 19:00:00|105389.4|105339.4|105504.4|105454.4|105616.2|105566.2|105382|105332|11892
1717099200000|2024-05-30 20:00:00|105504.3|105454.3|105601.7|105401.7|105605.5|105485.9|105437.7|105360.2|11467
1717102800000|2024-05-30 21:00:00|105642.4|105442.4|105582.7|105382.7|105715.3|105515.3|105558.1|105358.1|2483
1717106400000|2024-05-30 22:00:00|105566.1|105366.1|105569.7|105403.9|105619.1|105419.1|105558.4|105366.1|4937
1717110000000|2024-05-30 23:00:00|105561.6|105404.1|105563.7|105513.7|105597.8|105517.3|105493.4|105371.8|14307
1717113600000|2024-05-31 00:00:00|105563.4|105513.4|105529.2|105479.2|105573.4|105523.4|105517.2|105467.2|5606
1717117200000|2024-05-31 01:00:00|105529.1|105479.1|105578.5|105528.5|105580|105530|105514.8|105464.8|5243
1717120800000|2024-05-31 02:00:00|105578.6|105528.6|105705.4|105655.4|105707.7|105657.7|105557.5|105507.5|4570
1717124400000|2024-05-31 03:00:00|105705.7|105655.7|105521.5|105471.5|105708.2|105658.2|105521.4|105471.4|5495
1717128000000|2024-05-31 04:00:00|105522.2|105472.2|105538.3|105488.3|105641.6|105563.8|105505.9|105455.9|7043
1717131600000|2024-05-31 05:00:00|105538.4|105488.4|105442.3|105392.3|105569.2|105519.2|105427.7|105377.7|5712
1717135200000|2024-05-31 06:00:00|105438.7|105388.7|105372.5|105347.5|105535|105485|105327.8|105302.8|11795
1717138800000|2024-05-31 07:00:00|105376.1|105351.1|105604.1|105404.1|105623.1|105486.5|105247|105222|13438
1717142400000|2024-05-31 08:00:00|105610|105410|105433.7|105233.7|105610|105447.7|105144|105119|12116
1717146000000|2024-05-31 09:00:00|105467.5|105267.5|105173.3|105123.3|105467.5|105305.3|105132.5|105092.5|12164
1717149600000|2024-05-31 10:00:00|105172.2|105122.2|105004|104979|105182.4|105139.3|104981.6|104956.6|11150
1717153200000|2024-05-31 11:00:00|105003.6|104978.6|104883.8|104858.8|105003.6|104978.6|104796.3|104771.3|11748
1717156800000|2024-05-31 12:00:00|104883.9|104858.9|104653.9|104628.9|105032.4|104965.2|104599.7|104562|15145
1717160400000|2024-05-31 13:00:00|104654|104629|104720.1|104695.1|104904.2|104866.2|104643.1|104591.6|15517
1717164000000|2024-05-31 14:00:00|104719.6|104694.6|105045.6|105020.6|105051.6|105026.2|104565.7|104540.7|18976
1717167600000|2024-05-31 15:00:00|105047|105022|105212.7|105162.7|105213.8|105163.8|104974.1|104932.8|17036
1717171200000|2024-05-31 16:00:00|105213.2|105163.2|105057.7|105007.7|105294|105244|105009.3|104959.3|13395
1717174800000|2024-05-31 17:00:00|105057.8|105007.8|105010.3|104960.3|105070.9|105020.9|104953.2|104903.2|15628
1717178400000|2024-05-31 18:00:00|105010.8|104960.8|105057.1|105007.1|105070.5|105020.5|104938|104888|11036
1717182000000|2024-05-31 19:00:00|105057.3|105007.3|104968.2|104918.2|105073.7|105023.7|104959.2|104909.2|8416
1717185600000|2024-05-31 20:00:00|104966.9|104916.9|105038.7|104838.7|105070.5|104959.3|104951.2|104818.8|7747
1717358400000|2024-06-02 20:00:00|105033|104813|105023|104823|105033|104823|105023|104813|2
1717362000000|2024-06-02 21:00:00|105092.5|104892.5|105141.1|104941.1|105178.7|104978.7|104965.8|104765.8|165
1717365600000|2024-06-02 22:00:00|105157.7|104957.7|105191.2|104991.2|105288.6|105088.6|104994.1|104794.1|8943
1717369200000|2024-06-02 23:00:00|105191.7|104991.7|104975.4|104925.4|105234.5|105034.5|104973.4|104891.2|12747
1717372800000|2024-06-03 00:00:00|104975.3|104925.3|104879.7|104829.7|105074.3|104993.1|104850.1|104800.1|4437
1717376400000|2024-06-03 01:00:00|104879.5|104829.5|104792.4|104742.4|104887.4|104837.4|104774.3|104724.3|6111
1717380000000|2024-06-03 02:00:00|104792.3|104742.3|104806.9|104756.9|104824.1|104774.1|104788.4|104738.4|3677
1717383600000|2024-06-03 03:00:00|104806.8|104756.8|105060.5|105010.5|105067.4|105017.4|104798.7|104748.7|5451
1717387200000|2024-06-03 04:00:00|105061.2|105011.2|104908.4|104858.4|105080.4|105030.4|104876.4|104786|8379
1717390800000|2024-06-03 05:00:00|104912.9|104862.9|104971.8|104921.8|104977.1|104927.1|104849.1|104799.1|5403
1717394400000|2024-06-03 06:00:00|104975.7|104925.7|104932.7|104882.7|105097.1|105061.3|104847.3|104822.3|12525
1717398000000|2024-06-03 07:00:00|104933.8|104883.8|104946.6|104896.6|104968.4|104926.5|104818.6|104777.9|12703
1717401600000|2024-06-03 08:00:00|104946.5|104896.5|104946.4|104921.4|105014|104986.9|104878.1|104853.1|12825
1717405200000|2024-06-03 09:00:00|104946.9|104921.9|105161.5|105136.5|105236.4|105211.4|104946.1|104921.1|12056
1717408800000|2024-06-03 10:00:00|105162.1|105137.1|105139.9|105114.9|105273.1|105248.1|105136.1|105111.1|10901
1717412400000|2024-06-03 11:00:00|105140.5|105115.5|104958.5|104933.5|105141.2|105116.2|104896.1|104871.1|12637
1717416000000|2024-06-03 12:00:00|104958.7|104933.7|104947.1|104922.1|105067.3|105042.3|104864.5|104839.5|14032
1717419600000|2024-06-03 13:00:00|104947.4|104922.4|105026.8|104826.8|105171.6|105146.6|104928.4|104826.8|14348
1717423200000|2024-06-03 14:00:00|104989.5|104789.5|104787.4|104762.4|105098|104990.5|104626.4|104591.5|21430
1717426800000|2024-06-03 15:00:00|104787.3|104762.3|104648.7|104598.7|104849|104799|104635.9|104585.9|17026
1717430400000|2024-06-03 16:00:00|104648.6|104598.6|104810.2|104760.2|104909.3|104859.3|104637.1|104587.1|14662
1717434000000|2024-06-03 17:00:00|104809.4|104759.4|104818.6|104768.6|104942|104892|104779.2|104729.2|17172
1717437600000|2024-06-03 18:00:00|104816.8|104766.8|104727.1|104677.1|104840.3|104790.3|104725.1|104675.1|10310
1717441200000|2024-06-03 19:00:00|104727.2|104677.2|104688.6|104638.6|104738|104688|104688.6|104638.6|5077
1717444800000|2024-06-03 20:00:00|104688.4|104638.4|104648|104448|104688.4|104638.4|104520.2|104424.3|7228
1717448400000|2024-06-03 21:00:00|104651.2|104451.2|104701.1|104501.1|104784.3|104584.3|104651.2|104451.2|1962
1717452000000|2024-06-03 22:00:00|104701.8|104501.8|104583.1|104401.4|104705.7|104505.7|104559.3|104374.3|8597
1717455600000|2024-06-03 23:00:00|104582.1|104400.5|104533.5|104483.5|104623.8|104485.7|104495.8|104357.3|18706
1717459200000|2024-06-04 00:00:00|104533.6|104483.6|104435.5|104385.5|104534.1|104484.1|104379.1|104329.1|5879
1717462800000|2024-06-04 01:00:00|104434.8|104384.8|104540.5|104490.5|104597.2|104547.2|104423.1|104373.1|5721
1717466400000|2024-06-04 02:00:00|104540.2|104490.2|104532.3|104482.3|104566.8|104516.8|104527.3|104477.3|4594
1717470000000|2024-06-04 03:00:00|104532.7|104482.7|104541.5|104491.5|104547.1|104497.1|104508.6|104458.6|4001
1717473600000|2024-06-04 04:00:00|104542.1|104492.1|104540.7|104490.7|104597.7|104547.7|104504.3|104454.3|3766
1717477200000|2024-06-04 05:00:00|104541.2|104491.2|104687.3|104637.3|104694.1|104644.1|104527.1|104477.1|4423
1717480800000|2024-06-04 06:00:00|104688.4|104638.4|104780.1|104755.1|104811.5|104786.5|104634.5|104584.5|12432
1717484400000|2024-06-04 07:00:00|104779.3|104754.3|105147.6|105122.6|105151.6|105126.6|104738.3|104705.1|14377
1717488000000|2024-06-04 08:00:00|105146.8|105121.8|105585.9|105560.9|105699.1|105674.1|105145.4|105120.4|15640
1717491600000|2024-06-04 09:00:00|105586.4|105561.4|105687.8|105662.8|105743.1|105718.1|105543.6|105512.4|14883
1717495200000|2024-06-04 10:00:00|105688.5|105663.5|105759.2|105734.2|105897.3|105872.3|105685.3|105660.3|14303
1717498800000|2024-06-04 11:00:00|105759|105734|105767.5|105742.5|105837.7|105812.7|105694.4|105669.4|12789
1717502400000|2024-06-04 12:00:00|105768|105743|105788.7|105763.7|105858.3|105833.3|105702.2|105677.2|13818
1717506000000|2024-06-04 13:00:00|105790.9|105765.9|105939.1|105739.1|105969|105860.4|105705.9|105680.9|15739
1717509600000|2024-06-04 14:00:00|105934.5|105734.5|105828.6|105803.6|105995|105955.2|105687|105632.3|18940
1717513200000|2024-06-04 15:00:00|105828.2|105803.2|105912.7|105862.7|105946.5|105896.5|105693.6|105651.7|16696
1717516800000|2024-06-04 16:00:00|105913.1|105863.1|105759.9|105709.9|105949.6|105899.6|105697.2|105647.2|20196
1717520400000|2024-06-04 17:00:00|105760.3|105710.3|105658.3|105608.3|105791.2|105741.2|105594.4|105544.4|19829
1717524000000|2024-06-04 18:00:00|105658.4|105608.4|105668.7|105618.7|105691.2|105641.2|105590.2|105540.2|7673
1717527600000|2024-06-04 19:00:00|105668.8|105618.8|105681.1|105631.1|105717|105667|105644.4|105594.4|12488
1717531200000|2024-06-04 20:00:00|105680.7|105630.7|105720.3|105594.5|105795|105678.8|105618.6|105568.6|5675
1717534800000|2024-06-04 21:00:00|105743.3|105578.4|105736.6|105557.2|105806.4|105606.4|105729.6|105533.5|2221
1717538400000|2024-06-04 22:00:00|105735.9|105569.4|105744.8|105582.3|105797.2|105660|105663.2|105569.4|16184
1717542000000|2024-06-04 23:00:00|105740.5|105584.4|105619|105569|105756.3|105639.4|105617.2|105550.9|5264
1717545600000|2024-06-05 00:00:00|105619.8|105569.8|105566.2|105516.2|105647.4|105597.4|105518|105468|5901
1717549200000|2024-06-05 01:00:00|105565.7|105515.7|105493.3|105443.3|105616.8|105566.8|105463.8|105413.8|5929
1717552800000|2024-06-05 02:00:00|105493.1|105443.1|105482.3|105432.3|105507|105457|105455.2|105405.2|4019
1717556400000|2024-06-05 03:00:00|105482|105432|105589|105539|105631.8|105581.8|105481|105431|3821
1717560000000|2024-06-05 04:00:00|105589.3|105539.3|105558.8|105508.8|105597.5|105547.5|105558.6|105508.6|3141
1717563600000|2024-06-05 05:00:00|105557.8|105507.8|105542.1|105492.1|105653.3|105603.3|105534.9|105484.9|4389
1717567200000|2024-06-05 06:00:00|105541.7|105491.7|105545.4|105520.4|105653.4|105603.4|105493.5|105468.5|10876
1717570800000|2024-06-05 07:00:00|105545.1|105520.1|105490.1|105440.1|105601.8|105574.4|105313.4|105288.4|12411
1717574400000|2024-06-05 08:00:00|105490.2|105440.2|105632.7|105582.7|105653.4|105628.4|105386|105361|10289
1717578000000|2024-06-05 09:00:00|105633.6|105583.6|105599.4|105574.4|105725.4|105693.7|105512.3|105487.3|10429
1717581600000|2024-06-05 10:00:00|105600.1|105575.1|105675.6|105650.6|105723.2|105688|105578.1|105553.1|9020
1717585200000|2024-06-05 11:00:00|105675.4|105650.4|105646.9|105621.9|105809|105784|105646.9|105621.9|10249
1717588800000|2024-06-05 12:00:00|105644.2|105619.2|105516.4|105491.4|105657.5|105632.5|105478.4|105358.7|13801
1717592400000|2024-06-05 13:00:00|105520.6|105495.6|105621|105421|105727|105611.9|105393.6|105361.1|15777
1717596000000|2024-06-05 14:00:00|105600.3|105400.3|105962.8|105937.8|106042|106017|105600.3|105400.3|19435
1717599600000|2024-06-05 15:00:00|105962.6|105937.6|105944.7|105894.7|106021.6|105982|105862.7|105812.7|16690
1717603200000|2024-06-05 16:00:00|105945.4|105895.4|105936.6|105886.6|106064.2|106014.2|105893.7|105843.7|16115
1717606800000|2024-06-05 17:00:00|105939.5|105889.5|105864.7|105814.7|105941.1|105891.1|105848|105798|14771
1717610400000|2024-06-05 18:00:00|105864.8|105814.8|105772.8|105722.8|105893.4|105843.4|105752.2|105702.2|14517
1717614000000|2024-06-05 19:00:00|105776.3|105726.3|105791.7|105741.7|105831.8|105781.8|105758.5|105708.5|4700
1717617600000|2024-06-05 20:00:00|105791.3|105741.3|105916.4|105723|105924.5|105827.3|105780.2|105723|6386
1717621200000|2024-06-05 21:00:00|105912.9|105712.9|105846.4|105646.4|105912.9|105712.9|105811|105611|2282
1717624800000|2024-06-05 22:00:00|105873.2|105673.2|105845.1|105657.4|105898.4|105698.4|105827.2|105635.7|10681
1717628400000|2024-06-05 23:00:00|105842.6|105662.5|105730.4|105680.4|105866.4|105742.9|105704|105564.4|17215
1717632000000|2024-06-06 00:00:00|105728.6|105678.6|105630.5|105580.5|105747.2|105697.2|105623.1|105573.1|4123
1717635600000|2024-06-06 01:00:00|105630.4|105580.4|105451.6|105401.6|105671|105621|105450.5|105400.5|5053
1717639200000|2024-06-06 02:00:00|105451.7|105401.7|105529.8|105479.8|105583.2|105533.2|105451.3|105401.3|5564
1717642800000|2024-06-06 03:00:00|105530|105480|105576|105526|105583.8|105533.8|105508.6|105458.6|3582
1717646400000|2024-06-06 04:00:00|105575.7|105525.7|105587.5|105537.5|105640.9|105590.9|105573.9|105523.9|6248
1717650000000|2024-06-06 05:00:00|105588.4|105538.4|105739.7|105594.9|105739.7|105631.4|105578.2|105528.2|4667
1717653600000|2024-06-06 06:00:00|105741.8|105590.2|105603.1|105553.1|105749.5|105704.2|105543.1|105511.9|10585
1717657200000|2024-06-06 07:00:00|105605.2|105555.2|105797.9|105747.9|105800.7|105771.2|105472.2|105447.2|12032
1717660800000|2024-06-06 08:00:00|105798|105748|105636.9|105586.9|105890.7|105848.8|105620.4|105579.8|10562
1717664400000|2024-06-06 09:00:00|105639.8|105589.8|105594.5|105569.5|105738.5|105704.7|105576.2|105551.2|10879
1717668000000|2024-06-06 10:00:00|105594.6|105569.6|105781.8|105756.8|105823.4|105793|105587.1|105562.1|9401
1717671600000|2024-06-06 11:00:00|105781.7|105756.7|105805.4|105780.4|105844.3|105819.3|105730.3|105705.3|9850
1717675200000|2024-06-06 12:00:00|105805.2|105780.2|105986.2|105961.2|106037.7|106005.3|105646.8|105596.8|16618
1717678800000|2024-06-06 13:00:00|105988|105963|105955.4|105905.4|106090.7|106065.7|105779.9|105743|16827
1717682400000|2024-06-06 14:00:00|105955.7|105905.7|105970|105945|106123.5|106083.8|105906.8|105861.4|15077
1717686000000|2024-06-06 15:00:00|105974.6|105949.6|105690.7|105640.7|105995.5|105966.6|105684|105634|12168
1717689600000|2024-06-06 16:00:00|105690|105640|105653.9|105603.9|105737.2|105687.2|105612|105562|7160
1717693200000|2024-06-06 17:00:00|105654|105604|105529.3|105479.3|105656.3|105606.3|105497.5|105447.5|10002
1717696800000|2024-06-06 18:00:00|105527.4|105477.4|105522.4|105472.4|105621|105571|105455.6|105405.6|6700
1717700400000|2024-06-06 19:00:00|105523.3|105473.3|105600.1|105550.1|105641.1|105591.1|105507.2|105457.2|5317
1717704000000|2024-06-06 20:00:00|105599.2|105549.2|105606.3|105406.3|105649|105567|105518.3|105406.3|4005
1717707600000|2024-06-06 21:00:00|105623.5|105423.5|105699.3|105499.3|105740.7|105540.7|105566.7|105366.7|776
1717711200000|2024-06-06 22:00:00|105704.8|105504.8|105624.7|105456.8|105704.8|105504.8|105616.3|105424.4|3155
1717714800000|2024-06-06 23:00:00|105619|105462|105577.7|105527.7|105622.8|105532.3|105551.9|105445.6|7512
1717718400000|2024-06-07 00:00:00|105577.8|105527.8|105581.9|105531.9|105631.3|105581.3|105553.7|105503.7|3907
1717722000000|2024-06-07 01:00:00|105581.4|105531.4|105580.4|105530.4|105607.7|105557.7|105566.8|105516.8|4372
1717725600000|2024-06-07 02:00:00|105580.3|105530.3|105587.4|105537.4|105607.8|105557.8|105578.7|105528.7|3677
1717729200000|2024-06-07 03:00:00|105587.5|105537.5|105598.5|105548.5|105639.2|105589.2|105552.4|105502.4|5082
1717732800000|2024-06-07 04:00:00|105598.7|105548.7|105580.7|105530.7|105610.4|105560.4|105557|105507|3402
1717736400000|2024-06-07 05:00:00|105578.3|105528.3|105602.8|105552.8|105637.8|105587.8|105542.7|105492.7|4750
1717740000000|2024-06-07 06:00:00|105606.9|105556.9|105544.8|105519.8|105648.3|105598.3|105485.7|105460.7|10949
1717743600000|2024-06-07 07:00:00|105545|105520|105424.1|105399.1|105554.4|105525.6|105294.6|105269.6|13244
1717747200000|2024-06-07 08:00:00|105423.8|105398.8|105685.1|105635.1|105774.9|105739|105420.8|105395.8|13235
1717750800000|2024-06-07 09:00:00|105689.6|105639.6|105521.5|105496.5|105717.8|105667.8|105486.1|105454.3|12834
1717754400000|2024-06-07 10:00:00|105524.1|105499.1|105568.1|105518.1|105583.8|105533.8|105420.7|105384.2|11419
1717758000000|2024-06-07 11:00:00|105568.6|105518.6|105443.6|105418.6|105583.5|105539.1|105340.3|105315.3|12317
1717761600000|2024-06-07 12:00:00|105444|105419|106471.8|106421.8|106534.5|106484.5|105346.2|105269.9|19495
1717765200000|2024-06-07 13:00:00|106470.5|106420.5|106706|106681|106762.2|106717.6|106406.9|106357.1|19274
1717768800000|2024-06-07 14:00:00|106704.7|106679.7|106837.9|106812.9|106929.9|106887.8|106662|106612|18377
1717772400000|2024-06-07 15:00:00|106838.1|106813.1|107091.1|107041.1|107119.9|107069.9|106838.1|106813.1|14685
1717776000000|2024-06-07 16:00:00|107090.8|107040.8|107095.8|107045.8|107119.7|107069.7|107017.2|106967.2|8930
1717779600000|2024-06-07 17:00:00|107097.1|107047.1|107086.4|107036.4|107139.8|107089.8|107076.1|107026.1|5426
1717783200000|2024-06-07 18:00:00|107087.2|107037.2|107125.5|107075.5|107197|107147|107077.5|107027.5|7021
1717786800000|2024-06-07 19:00:00|107126.3|107076.3|107156.6|107106.6|107161.7|107111.7|107102.5|107052.5|5492
1717790400000|2024-06-07 20:00:00|107157.5|107107.5|107246.8|107046.8|107256|107159.4|107148.3|106987.2|5582
1717963200000|2024-06-09 20:00:00|107209.6|106989.6|107305.3|107105.3|107305.3|107105.3|107118.1|106899|17
1717966800000|2024-06-09 21:00:00|107315.4|107115.4|107424.5|107224.5|107505|107305|107272.8|107072.8|1011
1717970400000|2024-06-09 22:00:00|107424.7|107224.7|107397.5|107197.5|107543.5|107368.5|107335.8|107135.8|9001
1717974000000|2024-06-09 23:00:00|107397.9|107197.9|107292.8|107113.7|107407.4|107207.4|107292.8|107095|18348
1717977600000|2024-06-10 00:00:00|107296.5|107111.3|107322.9|107272.9|107409.9|107359.9|107174.3|107039.6|7028
1717981200000|2024-06-10 01:00:00|107322.6|107272.6|107312.4|107262.4|107370.4|107320.4|107296.9|107246.9|4934
1717984800000|2024-06-10 02:00:00|107312.5|107262.5|107361.7|107311.7|107370.8|107320.8|107311.9|107261.9|2278
1717988400000|2024-06-10 03:00:00|107361.6|107311.6|107453.4|107403.4|107461.5|107411.5|107352.1|107302.1|2675
1717992000000|2024-06-10 04:00:00|107452.4|107402.4|107418.8|107368.8|107629|107579|107408.3|107358.3|5267
1717995600000|2024-06-10 05:00:00|107418.1|107368.1|107375.1|107175.1|107565.4|107485.7|107359.4|107173.9|5440
1717999200000|2024-06-10 06:00:00|107377.7|107177.7|107468.8|107418.8|107652.2|107455.6|107348.2|107148.2|11582
1718002800000|2024-06-10 07:00:00|107470.1|107420.1|107078.6|107028.6|107503.7|107457.2|107062.3|107027.8|12147
1718006400000|2024-06-10 08:00:00|107078.7|107028.7|107278.6|107228.6|107296|107270|107012.4|106987.4|11391
1718010000000|2024-06-10 09:00:00|107278.5|107228.5|107383.1|107358.1|107438.9|107391|107210.6|107177.4|10631
1718013600000|2024-06-10 10:00:00|107383.2|107358.2|107276.1|107251.1|107387.8|107362.8|107262.7|107237.7|10237
1718017200000|2024-06-10 11:00:00|107272.1|107247.1|107123.3|107098.3|107325.2|107275.2|107086.1|107061.1|8893
1718020800000|2024-06-10 12:00:00|107120.4|107095.4|107162.5|107137.5|107162.9|107137.9|106906|106881|12486
1718024400000|2024-06-10 13:00:00|107162.3|107137.3|107098.7|107073.7|107333.5|107292|107096.5|107063.9|13263
1718028000000|2024-06-10 14:00:00|107099|107074|106930.8|106905.8|107169.4|107119.4|106785.8|106745|14556
1718031600000|2024-06-10 15:00:00|106928.1|106903.1|106637.1|106587.1|106967.1|106932.8|106601.4|106551.4|11771
1718035200000|2024-06-10 16:00:00|106635.9|106585.9|106654.6|106604.6|106699.7|106649.7|106563|106514.5|6671
1718038800000|2024-06-10 17:00:00|106655.5|106605.5|106596.6|106546.6|106712.4|106662.4|106545.4|106495.4|6197
1718042400000|2024-06-10 18:00:00|106596.4|106546.4|106572.6|106522.6|106610.4|106560.4|106514|106464|4828
1718046000000|2024-06-10 19:00:00|106572.2|106522.2|106530.8|106480.8|106579|106529|106485.3|106435.3|3960
1718049600000|2024-06-10 20:00:00|106531.1|106481.1|106518.9|106389.5|106550.8|106500.8|106427.3|106377.3|3624
1718053200000|2024-06-10 21:00:00|106472.8|106422.8|106510.5|106372.4|106623.9|106423.9|106472.8|106330.1|1950
1718056800000|2024-06-10 22:00:00|106507.5|106368.3|106466.6|106416.6|106532.5|106429.9|106445.1|106338.3|3068
1718060400000|2024-06-10 23:00:00|106466.3|106416.3|106499.1|106449.1|106509.2|106458.7|106466.3|106383.3|4409
1718064000000|2024-06-11 00:00:00|106500.5|106450.5|106492.1|106442.1|106540|106490|106479.2|106429.2|4783
1718067600000|2024-06-11 01:00:00|106492.2|106442.2|106568.6|106518.6|106591|106541|106491.1|106441.1|5747
1718071200000|2024-06-11 02:00:00|106568.7|106518.7|106563.9|106513.9|106589|106539|106555.7|106505.7|3909
1718074800000|2024-06-11 03:00:00|106563.8|106513.8|106564.6|106514.6|106583.3|106533.3|106551.6|106501.6|3551
1718078400000|2024-06-11 04:00:00|106563.8|106513.8|106553.2|106503.2|106566.7|106516.7|106533.5|106483.5|2900
1718082000000|2024-06-11 05:00:00|106553.3|106503.3|106550.6|106500.6|106577.8|106527.8|106520.1|106470.1|3573
1718085600000|2024-06-11 06:00:00|106549.5|106499.5|106509.4|106459.4|106550|106500|106384.8|106334.8|11553
1718089200000|2024-06-11 07:00:00|106510|106460|106675.5|106625.5|106717.3|106674.6|106490.1|106450.7|12095
1718092800000|2024-06-11 08:00:00|106675|106625|106694.4|106644.4|106730.9|106684.5|106540.2|106515.2|12153
1718096400000|2024-06-11 09:00:00|106693.6|106643.6|106846.2|106821.2|106882.6|106854.3|106627.1|106577.1|13112
1718100000000|2024-06-11 10:00:00|106846.4|106821.4|107003|106978|107065.3|107040.3|106814.5|106789.5|11914
1718103600000|2024-06-11 11:00:00|107002.1|106977.1|107156.1|107131.1|107244.7|107219.7|106997.8|106972.8|12006
1718107200000|2024-06-11 12:00:00|107156.9|107131.9|106966.6|106941.6|107230.6|107205.6|106920|106895|13974
1718110800000|2024-06-11 13:00:00|106967.6|106942.6|107220.3|107170.3|107279|107254|106907.5|106882.5|16223
1718114400000|2024-06-11 14:00:00|107219.7|107169.7|107358.2|107333.2|107409.4|107384.4|107134.2|107084.2|15899
1718118000000|2024-06-11 15:00:00|107358.8|107333.8|107308.1|107258.1|107427|107402|107278.2|107228.2|10899
1718121600000|2024-06-11 16:00:00|107308|107258|107206.7|107156.7|107321.2|107271.2|107191.6|107141.6|5300
1718125200000|2024-06-11 17:00:00|107206.2|107156.2|107110.2|107060.2|107216.2|107166.2|107075.8|107025.8|14425
1718128800000|2024-06-11 18:00:00|107110.3|107060.3|107043.6|106993.6|107118.6|107068.6|107002.1|106952.1|16116
1718132400000|2024-06-11 19:00:00|107042.8|106992.8|106970|106920|107049.1|106999.1|106922.1|106872.1|14765
1718136000000|2024-06-11 20:00:00|106970.1|106920.1|107016.5|106874.3|107018|106920.6|106928.9|106869|3351
1718139600000|2024-06-11 21:00:00|107051.3|106851.3|107162|106962|107244.5|107044.5|107051.3|106851.3|2219
1718143200000|2024-06-11 22:00:00|107161.9|106961.9|107011.8|106839|107182.3|106982.3|106989.5|106806.2|11350
1718146800000|2024-06-11 23:00:00|107009.1|106841.4|106970.1|106920.1|107112.9|106961.3|106944.2|106832.8|13364
1718150400000|2024-06-12 00:00:00|106969.4|106919.4|107091|107041|107095.2|107045.2|106969.4|106919.4|3341
1718154000000|2024-06-12 01:00:00|107090.9|107040.9|106953.6|106903.6|107107.9|107057.9|106935.2|106885.2|3757
1718157600000|2024-06-12 02:00:00|106953.7|106903.7|106933.7|106883.7|106958.7|106908.7|106925.2|106875.2|2916
1718161200000|2024-06-12 03:00:00|106934|106884|106954|106904|106954|106904|106890.6|106840.6|2839
1718164800000|2024-06-12 04:00:00|106954.3|106904.3|107016|106966|107019.7|106969.7|106952.9|106902.9|2418
1718168400000|2024-06-12 05:00:00|107016.2|106966.2|106891.8|106841.8|107022.6|106972.6|106876.9|106826.9|4207
1718172000000|2024-06-12 06:00:00|106893|106843|106998.7|106973.7|107014.4|106979|106803.3|106756.5|8622
1718175600000|2024-06-12 07:00:00|106998.1|106973.1|106819|106769|107039.1|106995.5|106806.7|106769|9128
1718179200000|2024-06-12 08:00:00|106818.7|106768.7|106713.2|106688.2|106823.8|106773.8|106668.2|106643.2|9106
1718182800000|2024-06-12 09:00:00|106713.3|106688.3|106665.6|106640.6|106740.9|106711.1|106626|106601|8266
1718186400000|2024-06-12 10:00:00|106665.7|106640.7|106592.2|106542.2|106726.1|106692.3|106568.2|106541.6|8000
1718190000000|2024-06-12 11:00:00|106591.4|106541.4|106569.7|106544.7|106681.6|106631.6|106556.8|106527.6|10506
1718193600000|2024-06-12 12:00:00|106569.8|106544.8|105236.8|105186.8|106625.8|106600.8|105165.4|105115.4|17513
1718197200000|2024-06-12 13:00:00|105235.8|105185.8|104991.4|104941.4|105308.9|105258.9|104891.5|104841.5|18228
1718200800000|2024-06-12 14:00:00|104991.6|104941.6|105038.5|104988.5|105338.5|105288.5|104963.4|104913.4|18399
1718204400000|2024-06-12 15:00:00|105036.9|104986.9|105121.3|105071.3|105239.8|105189.8|105035.7|104985.7|17404
1718208000000|2024-06-12 16:00:00|105123.3|105073.3|105166.2|105116.2|105272.2|105222.2|105082.4|105006.9|19705
1718211600000|2024-06-12 17:00:00|105172.4|105122.4|105242.9|105042.9|105289|105221.2|105132.1|105034.8|19630
1718215200000|2024-06-12 18:00:00|105236.3|105036.3|105641.9|105471.7|105828.4|105651.9|105219.8|105019.8|21697
1718218800000|2024-06-12 19:00:00|105641.4|105467|105906.2|105856.2|105935.6|105885.6|105601.3|105467|15305
1718222400000|2024-06-12 20:00:00|105906.5|105856.5|105893.5|105720.3|105931.1|105881.1|105818.2|105685.7|5973
1718226000000|2024-06-12 21:00:00|105839.3|105639.3|105811.3|105611.3|105877.5|105677.5|105750.8|105550.8|1031
1718229600000|2024-06-12 22:00:00|105808.1|105608.1|105897.3|105697.3|105987.8|105787.8|105760.7|105560.7|22065
1718233200000|2024-06-12 23:00:00|105896.1|105696.1|105837.1|105787.1|105996.4|105799.9|105784.8|105676.7|17046
1718236800000|2024-06-13 00:00:00|105837.3|105787.3|105825.4|105775.4|105858.1|105808.1|105772.8|105722.8|4831
1718240400000|2024-06-13 01:00:00|105824.6|105774.6|105985.4|105935.4|105988.7|105938.7|105788.1|105738.1|5592
1718244000000|2024-06-13 02:00:00|105985.6|105935.6|105949.8|105899.8|106000.7|105950.7|105939.6|105889.6|5153
1718247600000|2024-06-13 03:00:00|105950.4|105900.4|105941.1|105891.1|105971.6|105921.6|105918.5|105868.5|3468
1718251200000|2024-06-13 04:00:00|105941.5|105891.5|105976.7|105926.7|105985.6|105935.6|105941.5|105891.5|2828
1718254800000|2024-06-13 05:00:00|105977.2|105927.2|106053.9|106003.9|106098.9|106048.9|105975.4|105925.4|4423
1718258400000|2024-06-13 06:00:00|106053.2|106003.2|106260.6|106210.6|106265.2|106215.2|106028.7|105978.7|11056
1718262000000|2024-06-13 07:00:00|106261.4|106211.4|106033.6|105983.6|106286.8|106236.8|105970.8|105945.8|12745
1718265600000|2024-06-13 08:00:00|106034|105984|106092.6|106042.6|106159.4|106134.4|105953.2|105850.6|11851
1718269200000|2024-06-13 09:00:00|106093.4|106043.4|106109.2|106084.2|106166.7|106141.7|105989.2|105964.2|10511
1718272800000|2024-06-13 10:00:00|106108.6|106083.6|106132.4|106107.4|106145.3|106120.3|105982.2|105957.2|10276
1718276400000|2024-06-13 11:00:00|106132.2|106107.2|106125.2|106100.2|106175.4|106150.4|106058.1|106033.1|11829
1718280000000|2024-06-13 12:00:00|106125.4|106100.4|106035.2|106010.2|106166.6|106134|105510.5|105421.3|16651
1718283600000|2024-06-13 13:00:00|106031.7|106006.7|106045.4|106020.4|106126.2|106079.2|105756.7|105731.7|17605
1718287200000|2024-06-13 14:00:00|106044.7|106019.7|106319.9|106294.9|106414.8|106364.8|105939.1|105910.3|17098
1718290800000|2024-06-13 15:00:00|106320.1|106295.1|106598.2|106548.2|106670.9|106620.9|106318.2|106290.1|14036
1718294400000|2024-06-13 16:00:00|106598.9|106548.9|106704|106654|106802|106752|106584.2|106534.2|10959
1718298000000|2024-06-13 17:00:00|106703.5|106653.5|106523.1|106473.1|106704.2|106654.2|106461.4|106411.4|7579
1718301600000|2024-06-13 18:00:00|106522.4|106472.4|106522.4|106472.4|106569.7|106519.7|106470.8|106420.8|4709
1718305200000|2024-06-13 19:00:00|106522.9|106472.9|106474.2|106424.2|106540.6|106490.6|106445.5|106395.5|4935
1718308800000|2024-06-13 20:00:00|106474.8|106424.8|106640.4|106440.4|106661|106467.4|106452|106383.6|4654
1718312400000|2024-06-13 21:00:00|106642.8|106442.8|106683.5|106483.5|106723.2|106523.2|106642.8|106442.8|61
1718316000000|2024-06-13 22:00:00|106692.9|106492.9|106604.9|106453.3|106693.8|106499.4|106513.7|106385.1|13607
1718319600000|2024-06-13 23:00:00|106604.7|106453|106576.7|106526.7|106612|106529.3|106532.6|106416.7|12522
1718323200000|2024-06-14 00:00:00|106575.6|106525.6|106614.6|106564.6|106618|106568|106544.6|106494.6|3359
1718326800000|2024-06-14 01:00:00|106615.4|106565.4|106435|106385|106666.2|106616.2|106420.8|106370.8|4929
1718330400000|2024-06-14 02:00:00|106434.5|106384.5|106375.7|106325.7|106492.2|106442.2|106363.2|106313.2|3997
1718334000000|2024-06-14 03:00:00|106375.6|106325.6|106430.9|106380.9|106460.7|106403.2|106375|106325|4455
1718337600000|2024-06-14 04:00:00|106428.4|106378.4|106524.3|106474.3|106587.1|106537.1|106425.9|106375.9|3600
1718341200000|2024-06-14 05:00:00|106526.1|106476.1|106575.6|106525.6|106587.1|106537.1|106454.1|106404.1|5720
1718344800000|2024-06-14 06:00:00|106578.2|106528.2|106735|106710|106840.8|106810.3|106521.7|106471.7|12107
1718348400000|2024-06-14 07:00:00|106734.6|106709.6|106727.3|106677.3|106952.9|106902.9|106582.4|106552.9|14111
1718352000000|2024-06-14 08:00:00|106728|106678|106849.3|106799.3|106909.6|106859.6|106703.4|106653.4|13292
1718355600000|2024-06-14 09:00:00|106848.2|106798.2|106850.5|106800.5|106963.4|106938.4|106772.4|106747.4|13141
1718359200000|2024-06-14 10:00:00|106851.1|106801.1|106729.4|106679.4|107000.8|106957.2|106613.7|106588.7|12725
1718362800000|2024-06-14 11:00:00|106729.9|106679.9|106598.4|106573.4|106766.9|106728.8|106474|106449|13213
1718366400000|2024-06-14 12:00:00|106597.1|106572.1|106714.3|106689.3|106905.6|106862.2|106570.1|106545.1|15913
1718370000000|2024-06-14 13:00:00|106715.3|106690.3|107123.1|106923.1|107192.9|107087.1|106662.9|106636.7|16266
1718373600000|2024-06-14 14:00:00|107124.8|106924.8|106993|106943|107296.2|107249.1|106983.3|106924.8|17634
1718377200000|2024-06-14 15:00:00|106994.1|106944.1|106852|106802|107072.4|107038.2|106851.6|106778.1|15740
1718380800000|2024-06-14 16:00:00|106851.7|106801.7|106808.8|106758.8|106931.7|106881.7|106793|106743|12786
1718384400000|2024-06-14 17:00:00|106808.1|106758.1|106878.3|106828.3|106900.5|106850.5|106734.4|106684.4|8239
1718388000000|2024-06-14 18:00:00|106875.6|106825.6|106819.6|106769.6|106975.4|106925.4|106817.7|106767.7|13682
1718391600000|2024-06-14 19:00:00|106819|106769|106760.4|106710.4|106826.7|106776.7|106760.4|106710.4|5017
1718395200000|2024-06-14 20:00:00|106760|106710|106839.6|106639.6|106885.4|106745.3|106741.7|106541.7|9143
1718568000000|2024-06-16 20:00:00|106991.6|106766.6|106936.7|106731.7|106991.6|106766.6|106936.7|106721.7|3
1718575200000|2024-06-16 22:00:00|106889.1|106689.1|106904.4|106704.4|106946.8|106746.8|106889.1|106689.1|19
1718578800000|2024-06-16 23:00:00|106890.5|106690.5|106859.6|106724|107018.6|106818.6|106825.7|106656.6|3249
1718582400000|2024-06-17 00:00:00|106816.2|106766.2|106803.8|106753.8|106910.3|106807.8|106735.6|106685.6|4035
1718586000000|2024-06-17 01:00:00|106803.9|106753.9|106888.9|106838.9|106913.2|106863.2|106793|106743|4419
1718589600000|2024-06-17 02:00:00|106888.8|106838.8|106874|106824|106915.2|106865.2|106851.2|106801.2|3193
1718593200000|2024-06-17 03:00:00|106873.5|106823.5|106877.3|106827.3|106898.5|106848.5|106869.3|106819.3|2675
1718596800000|2024-06-17 04:00:00|106877.5|106827.5|106887.9|106837.9|106897.6|106847.6|106851.6|106801.6|2712
1718600400000|2024-06-17 05:00:00|106887.4|106837.4|106983.9|106933.9|107019.3|106969.3|106866.6|106816.6|4352
1718604000000|2024-06-17 06:00:00|106987.6|106937.6|107114.6|107089.6|107147.3|107097.3|106971.6|106926.3|13812
1718607600000|2024-06-17 07:00:00|107113.7|107088.7|107115|107065|107186.7|107152.2|106899.2|106849.2|14006
1718611200000|2024-06-17 08:00:00|107114.8|107064.8|107119.4|107069.4|107143.2|107097.1|106919.2|106894.2|12107
1718614800000|2024-06-17 09:00:00|107119.8|107069.8|107157.7|107107.7|107174.3|107149.3|106956.7|106931.7|10785
1718618400000|2024-06-17 10:00:00|107157.6|107107.6|107200.4|107175.4|107337.2|107312.2|107125.6|107091.7|10063
1718622000000|2024-06-17 11:00:00|107199.7|107174.7|107272.8|107247.8|107288.9|107263.9|107134.8|107096.8|10458
1718625600000|2024-06-17 12:00:00|107272.5|107247.5|107247.3|107222.3|107403|107378|107207.5|107182.5|11866
1718629200000|2024-06-17 13:00:00|107246.6|107221.6|107201.7|107176.7|107264.3|107239.3|107006.7|106981.7|14560
1718632800000|2024-06-17 14:00:00|107200.9|107175.9|107233.4|107208.4|107302.8|107277.8|107128.5|107101.1|14528
1718636400000|2024-06-17 15:00:00|107233.7|107208.7|107046.8|106996.8|107234|107209|106974.2|106949.2|10205
1718640000000|2024-06-17 16:00:00|107047.1|106997.1|106855.1|106805.1|107054.5|107004.5|106827.5|106777.5|6252
1718643600000|2024-06-17 17:00:00|106855.3|106805.3|106805.3|106755.3|106856.8|106806.8|106798.8|106748.8|4451
1718647200000|2024-06-17 18:00:00|106805.2|106755.2|106614.3|106564.3|106806.6|106756.6|106580.3|106530.3|5794
1718650800000|2024-06-17 19:00:00|106615.5|106565.5|106631|106581|106650.6|106600.6|106607|106557|4141
1718654400000|2024-06-17 20:00:00|106630|106580|106689.7|106536.4|106740.1|106614.7|106594.7|106530.7|4355
1718658000000|2024-06-17 21:00:00|106745.3|106545.3|106852.7|106652.7|106906.6|106706.6|106745.3|106545.3|487
1718661600000|2024-06-17 22:00:00|106871.5|106671.5|106643.9|106487.8|106908.7|106708.7|106607.9|106438.2|18037
1718665200000|2024-06-17 23:00:00|106644.9|106490.7|106536.8|106486.8|106704|106558.4|106524|106409|17660
1718668800000|2024-06-18 00:00:00|106536.7|106486.7|106629.5|106579.5|106633.5|106583.5|106523.8|106473.8|4671
1718672400000|2024-06-18 01:00:00|106628.7|106578.7|106721.7|106671.7|106729.7|106679.7|106619.3|106569.3|3856
1718676000000|2024-06-18 02:00:00|106722|106672|106755.1|106705.1|106757.5|106707.5|106715.6|106665.6|3225
1718679600000|2024-06-18 03:00:00|106755.5|106705.5|106789.2|106739.2|106811.9|106761.9|106755.5|106705.5|2972
1718683200000|2024-06-18 04:00:00|106788.3|106738.3|106823.8|106773.8|106841.4|106791.4|106771.9|106714.6|4011
1718686800000|2024-06-18 05:00:00|106823.4|106773.4|106723.8|106673.8|106851.2|106801.2|106699.1|106649.1|6526
1718690400000|2024-06-18 06:00:00|106723.7|106673.7|106702.8|106677.8|106756.5|106706.5|106587.8|106562.8|10562
1718694000000|2024-06-18 07:00:00|106702.7|106677.7|106740.6|106715.6|106750.3|106725.3|106511.7|106469.9|11101
1718697600000|2024-06-18 08:00:00|106740|106715|106886.6|106836.6|106922.2|106897.2|106735.2|106710.2|9413
1718701200000|2024-06-18 09:00:00|106885.2|106835.2|106853.7|106828.7|106945|106919.1|106779|106754|9062
1718704800000|2024-06-18 10:00:00|106854|106829|106815.8|106790.8|106903.3|106878.3|106794.4|106769.4|7753
1718708400000|2024-06-18 11:00:00|106815.6|106790.6|106818|106793|106972.5|106947.5|106798.3|106773.3|9943
1718712000000|2024-06-18 12:00:00|106817.4|106792.4|106459.7|106434.7|106884.4|106859.4|106359.5|106334.5|13649
1718715600000|2024-06-18 13:00:00|106460.5|106435.5|106038.3|105988.3|106489.7|106464.7|106015.4|105981.6|14242
1718719200000|2024-06-18 14:00:00|106039.2|105989.2|106047.2|106022.2|106107.2|106057.2|105786.8|105747.7|14611
1718722800000|2024-06-18 15:00:00|106046|106021|105965.3|105915.3|106137.5|106087.5|105856.8|105806.8|11416
1718726400000|2024-06-18 16:00:00|105964.3|105914.3|105965.2|105915.2|106019.7|105969.7|105926.8|105876.8|11494
1718730000000|2024-06-18 17:00:00|105966.9|105916.9|105988.7|105938.7|106023.3|105973.3|105919.5|105869.5|8713
1718733600000|2024-06-18 18:00:00|105988.4|105938.4|105878|105828|106002|105952|105834.6|105784.6|5415
1718737200000|2024-06-18 19:00:00|105880.9|105830.9|105822.4|105772.4|105946.1|105896.1|105821.4|105771.4|3785
1718740800000|2024-06-18 20:00:00|105823.2|105773.2|105876.8|105728.1|105884.3|105807.8|105794.3|105694.2|3461
1718744400000|2024-06-18 21:00:00|105884.2|105710.4|106002.6|105802.6|106089.8|105889.8|105884.2|105705|964
1718748000000|2024-06-18 22:00:00|106047.5|105847.5|105826.1|105776.1|106058.3|105858.3|105797|105719.6|3884
1718751600000|2024-06-18 23:00:00|105825.8|105775.8|105820.3|105770.3|105907.8|105805.9|105801.4|105731.5|9549
1718755200000|2024-06-19 00:00:00|105821|105771|105846|105796|105853.5|105803.5|105808.3|105758.3|8813
1718758800000|2024-06-19 01:00:00|105844.8|105794.8|105749.2|105699.2|105869|105819|105723.8|105673.8|6183
1718762400000|2024-06-19 02:00:00|105748.5|105698.5|105740.1|105690.1|105785.2|105735.2|105717.9|105667.9|4292
1718766000000|2024-06-19 03:00:00|105739.9|105689.9|105759.4|105709.4|105768.1|105718.1|105688.8|105638.8|2914
1718769600000|2024-06-19 04:00:00|105758.6|105708.6|105801.2|105751.2|105806.1|105756.1|105757.5|105707.5|3497
1718773200000|2024-06-19 05:00:00|105800.2|105750.2|105774.9|105724.9|105813.8|105763.8|105734.3|105684.3|4201
1718776800000|2024-06-19 06:00:00|105768.4|105718.4|105809.1|105784.1|105877.2|105836|105695.1|105645.1|10192
1718780400000|2024-06-19 07:00:00|105810.2|105785.2|105757.5|105707.5|105810.4|105785.4|105595.1|105570.1|11762
1718784000000|2024-06-19 08:00:00|105757.6|105707.6|105832.4|105807.4|105869.9|105844.9|105735.8|105688.9|9587
1718787600000|2024-06-19 09:00:00|105832.5|105807.5|105740.2|105690.2|105889.5|105864.5|105640.3|105615.3|10059
1718791200000|2024-06-19 10:00:00|105740.3|105690.3|105393.1|105368.1|105752|105708.3|105385.7|105360.7|9239
1718794800000|2024-06-19 11:00:00|105392.4|105367.4|105554|105529|105607.8|105582.8|105387|105362|10422
1718798400000|2024-06-19 12:00:00|105553.5|105528.5|105644.8|105619.8|105721.7|105696.7|105524.7|105499.7|10025
1718802000000|2024-06-19 13:00:00|105644.2|105619.2|105782.1|105732.1|105803.9|105778.9|105608.9|105583.9|10742
1718805600000|2024-06-19 14:00:00|105781.4|105731.4|105582.2|105557.2|105793.7|105756.7|105527.7|105485.5|10379
1718809200000|2024-06-19 15:00:00|105582.5|105557.5|105631.9|105581.9|105738.2|105688.2|105551.1|105509.5|11264
1718812800000|2024-06-19 16:00:00|105631.3|105581.3|105630.1|105580.1|105644|105594|105569|105519|7559
1718816400000|2024-06-19 17:00:00|105630.6|105580.6|105687.4|105637.4|105697.7|105647.7|105628.2|105578.2|18994
1718820000000|2024-06-19 18:00:00|105686.9|105636.9|105686.5|105636.5|105735.6|105685.6|105668|105618|16975
1718823600000|2024-06-19 19:00:00|105686.2|105636.2|105669.2|105619.2|105704.5|105654.5|105653.9|105603.9|21405
1718827200000|2024-06-19 20:00:00|105667.6|105617.6|105765.7|105565.7|105770.8|105681.7|105648|105563.1|3410
1718830800000|2024-06-19 21:00:00|105748|105548|105759.7|105563.7|105765.4|105565.4|105715.2|105515.2|1431
1718834400000|2024-06-19 22:00:00|105759.6|105563.6|105706.7|105570.5|105765.2|105621.5|105662.6|105513.4|16424
1718838000000|2024-06-19 23:00:00|105706.3|105570.1|105752.5|105702.5|105753.7|105703.7|105564|105406.2|6927
1718841600000|2024-06-20 00:00:00|105751.8|105701.8|105734.7|105684.7|105805.5|105755.5|105716.8|105666.8|4958
1718845200000|2024-06-20 01:00:00|105734.6|105684.6|105719.6|105669.6|105783.2|105733.2|105709.4|105659.4|3659
1718848800000|2024-06-20 02:00:00|105720.2|105670.2|105759.6|105709.6|105775.5|105725.5|105719.2|105669.2|2835
1718852400000|2024-06-20 03:00:00|105760|105710|105741.5|105691.5|105780.6|105730.6|105739.3|105689.3|2709
1718856000000|2024-06-20 04:00:00|105742.8|105692.8|105752.3|105702.3|105762.2|105712.2|105675.7|105572.5|3474
1718859600000|2024-06-20 05:00:00|105751.7|105701.7|105758.3|105708.3|105850.6|105800.6|105738.8|105688.8|3685
1718863200000|2024-06-20 06:00:00|105757.4|105707.4|105777.1|105752.1|105854.4|105815.4|105742.8|105701.9|8058
1718866800000|2024-06-20 07:00:00|105777.5|105752.5|105746|105546|105886|105846.5|105657.4|105518.6|11683
1718870400000|2024-06-20 08:00:00|105754.2|105554.2|105512.7|105462.7|105773.8|105573.8|105305.1|105280.1|11592
1718874000000|2024-06-20 09:00:00|105511.3|105461.3|105370.7|105345.7|105593.7|105554.6|105336.2|105311.2|9758
1718877600000|2024-06-20 10:00:00|105370.9|105345.9|105312|105262|105443.1|105405.8|105258|105233|7600
1718881200000|2024-06-20 11:00:00|105312.4|105262.4|105354.7|105329.7|105384.1|105359.1|105258|105233|9745
1718884800000|2024-06-20 12:00:00|105354.5|105329.5|105281.7|105256.7|105418.7|105393.7|105210|105160.2|12840
1718888400000|2024-06-20 13:00:00|105281.1|105256.1|105193.5|105143.5|105295.3|105270.3|105098.8|105073.8|12748
1718892000000|2024-06-20 14:00:00|105193.6|105143.6|105217|105192|105264.5|105236.4|105012.2|104987.2|12951
1718895600000|2024-06-20 15:00:00|105217.6|105192.6|105464.9|105414.9|105477.5|105434.2|105189.1|105153.6|13887
1718899200000|2024-06-20 16:00:00|105464.5|105414.5|105522.9|105472.9|105595.1|105545.1|105444.8|105394.8|9794
1718902800000|2024-06-20 17:00:00|105522.8|105472.8|105525.5|105475.5|105580|105530|105496|105446|8576
1718906400000|2024-06-20 18:00:00|105526.9|105476.9|105481.2|105431.2|105527|105477|105415.9|105365.9|5721
1718910000000|2024-06-20 19:00:00|105481.9|105431.9|105521.2|105471.2|105581.4|105531.4|105479.7|105429.7|7479
1718913600000|2024-06-20 20:00:00|105518.8|105468.8|105605.7|105405.7|105643.1|105544|105445|105395|9156
1718917200000|2024-06-20 21:00:00|105616.6|105416.6|105571.4|105371.4|105679.2|105479.2|105543.7|105343.7|1358
1718920800000|2024-06-20 22:00:00|105568.1|105368.1|105600.2|105400.2|105738.1|105538.1|105545.5|105345.5|19248
1718924400000|2024-06-20 23:00:00|105600.5|105400.5|105464.6|105414.6|105607.6|105447.8|105430.8|105345|21157
1718928000000|2024-06-21 00:00:00|105464.5|105414.5|105475.3|105425.3|105482|105432|105436.9|105386.9|3484
1718931600000|2024-06-21 01:00:00|105474.7|105424.7|105440.2|105390.2|105482.8|105432.8|105424.7|105374.7|4279
1718935200000|2024-06-21 02:00:00|105439.6|105389.6|105398.6|105348.6|105439.6|105389.6|105388.8|105338.8|3894
1718938800000|2024-06-21 03:00:00|105399.2|105349.2|105372.2|105322.2|105459.5|105409.5|105361.5|105311.5|4000
1718942400000|2024-06-21 04:00:00|105371.1|105321.1|105336|105286|105382.5|105332.5|105334.7|105284.7|3089
1718946000000|2024-06-21 05:00:00|105338.4|105288.4|105378.7|105328.7|105426.4|105376.4|105337.1|105287.1|3303
1718949600000|2024-06-21 06:00:00|105379.3|105329.3|105436.9|105411.9|105457.9|105432.9|105325.1|105279.1|9815
1718953200000|2024-06-21 07:00:00|105437.6|105412.6|105856.8|105806.8|105931.9|105882.2|105402.4|105371.5|14429
1718956800000|2024-06-21 08:00:00|105857.2|105807.2|105536.7|105486.7|105882.3|105853.2|105465.5|105440.5|13088
1718960400000|2024-06-21 09:00:00|105536.8|105486.8|105406.9|105356.9|105618|105593|105357.6|105330.9|11865
1718964000000|2024-06-21 10:00:00|105407.8|105357.8|105515.7|105490.7|105573.9|105548.9|105385.1|105350.8|10892
1718967600000|2024-06-21 11:00:00|105516.1|105491.1|105383.6|105358.6|105522|105497|105376.8|105351.8|10615
1718971200000|2024-06-21 12:00:00|105382.4|105357.4|105539.5|105489.5|105637.5|105597.8|105373.6|105348.6|13039
1718974800000|2024-06-21 13:00:00|105540|105490|105635.5|105585.5|105738.4|105688.4|105406.2|105280.6|15010
1718978400000|2024-06-21 14:00:00|105639.2|105589.2|105783.8|105758.8|105816.2|105791.2|105462.1|105437.1|15537
1718982000000|2024-06-21 15:00:00|105784.1|105759.1|105736.1|105686.1|105900.8|105865.6|105672.9|105641|12160
1718985600000|2024-06-21 16:00:00|105733.6|105683.6|105751.3|105701.3|105817.1|105767.1|105729.3|105679.3|6548
1718989200000|2024-06-21 17:00:00|105751.1|105701.1|105729.9|105679.9|105789.8|105739.8|105719.8|105669.8|5021
1718992800000|2024-06-21 18:00:00|105730.4|105680.4|105714.4|105664.4|105754.4|105704.4|105698|105648|4815
1718996400000|2024-06-21 19:00:00|105715|105665|105771.3|105721.3|105802.2|105752.2|105692.8|105642.8|3505
1719000000000|2024-06-21 20:00:00|105772.4|105722.4|105839.7|105639.7|105872.5|105761.6|105718.8|105564.2|3619
1719172800000|2024-06-23 20:00:00|105746.9|105676.9|105807|105607|105819.4|105686.9|105736.9|105603.9|22
1719176400000|2024-06-23 21:00:00|105712.8|105512.8|105743.7|105543.7|105743.7|105543.7|105666.6|105466.6|170
1719180000000|2024-06-23 22:00:00|105759.3|105559.3|105848.3|105648.3|105873.7|105673.7|105606.8|105406.8|8637
1719183600000|2024-06-23 23:00:00|105847.8|105647.8|105851.1|105801.1|105900|105803.9|105816.5|105622.6|4059
1719187200000|2024-06-24 00:00:00|105850.7|105800.7|105819|105769|105878.2|105828.2|105804.7|105754.7|2470
1719190800000|2024-06-24 01:00:00|105818.6|105768.6|105820.7|105770.7|105936.6|105886.6|105803.1|105753.1|3377
1719194400000|2024-06-24 02:00:00|105820.8|105770.8|105853.8|105803.8|105866.9|105816.9|105801.5|105751.5|2361
1719198000000|2024-06-24 03:00:00|105854.2|105804.2|105800.4|105750.4|105858.4|105808.4|105786.5|105736.5|2024
1719201600000|2024-06-24 04:00:00|105800.3|105750.3|105730.8|105680.8|105832.6|105755.1|105705.2|105634.4|3697
1719205200000|2024-06-24 05:00:00|105731.1|105681.1|105731|105681|105782.2|105732.2|105713.4|105663.4|3755
1719208800000|2024-06-24 06:00:00|105729.9|105679.9|105653.5|105628.5|105752.8|105702.8|105612.9|105587.9|9304
1719212400000|2024-06-24 07:00:00|105656|105631|105677.5|105544.8|105837.5|105812.5|105566.4|105531.6|10687
1719216000000|2024-06-24 08:00:00|105635.3|105585.3|105518.5|105493.5|105732.4|105656.8|105482.4|105457.4|10168
1719219600000|2024-06-24 09:00:00|105519.3|105494.3|105593.3|105568.3|105612.6|105571.7|105378.3|105353.3|9876
1719223200000|2024-06-24 10:00:00|105591.9|105566.9|105624.9|105599.9|105733.1|105695.2|105549.8|105514.4|11282
1719226800000|2024-06-24 11:00:00|105625.1|105600.1|105646.6|105621.6|105725.6|105700.6|105605.2|105580.2|10181
1719230400000|2024-06-24 12:00:00|105648.1|105623.1|105744.5|105719.5|105902|105877|105648.1|105623.1|11181
1719234000000|2024-06-24 13:00:00|105745.7|105720.7|105431.8|105406.8|105764.1|105739.1|105399.2|105360.7|13290
1719237600000|2024-06-24 14:00:00|105432.3|105407.3|105512.9|105487.9|105542|105517|105226.7|105185.1|12846
1719241200000|2024-06-24 15:00:00|105512.2|105487.2|105436.4|105411.4|105516.5|105491.5|105360.5|105335.5|9355
1719244800000|2024-06-24 16:00:00|105436.6|105411.6|105445.4|105395.4|105464.9|105424.5|105397.8|105347.8|5350
1719248400000|2024-06-24 17:00:00|105445.3|105395.3|105483.5|105433.5|105532.1|105482.1|105440.9|105390.9|8078
1719252000000|2024-06-24 18:00:00|105483.6|105433.6|105383.3|105333.3|105539.3|105489.3|105359.7|105309.7|5563
1719255600000|2024-06-24 19:00:00|105383.2|105333.2|105391.4|105341.4|105401.3|105351.3|105328.5|105278.5|3623
1719259200000|2024-06-24 20:00:00|105394.1|105344.1|105494.3|105294.3|105498.3|105387.5|105373.7|105294.3|3738
1719262800000|2024-06-24 21:00:00|105512.2|105312.2|105547.4|105347.4|105600.6|105400.6|105508.3|105308.3|2444
1719266400000|2024-06-24 22:00:00|105546.2|105346.2|105543.3|105343.3|105569.4|105369.4|105378.2|105260.7|6515
1719270000000|2024-06-24 23:00:00|105539.6|105339.6|105414.5|105364.5|105545.4|105400|105384.7|105288.3|12470
1719273600000|2024-06-25 00:00:00|105417.3|105367.3|105436.4|105386.4|105467.9|105417.9|105399.6|105349.6|3294
1719277200000|2024-06-25 01:00:00|105436.5|105386.5|105463.3|105413.3|105476.5|105426.5|105399.3|105349.3|3665
1719280800000|2024-06-25 02:00:00|105463.4|105413.4|105388.1|105338.1|105472|105422|105387.8|105337.8|2825
1719284400000|2024-06-25 03:00:00|105387.8|105337.8|105354.5|105304.5|105390.2|105340.2|105346.2|105296.2|2733
1719288000000|2024-06-25 04:00:00|105354.3|105304.3|105366.8|105316.8|105387.2|105337.2|105349.1|105299.1|2577
1719291600000|2024-06-25 05:00:00|105367.1|105317.1|105339.6|105289.6|105367.1|105317.1|105301.4|105251.4|4035
1719295200000|2024-06-25 06:00:00|105339.4|105289.4|105328|105303|105422.8|105372.8|105286.4|105241.7|8818
1719298800000|2024-06-25 07:00:00|105327.8|105302.8|105407.1|105382.1|105422.4|105397.4|105208.9|105183.9|11043
1719302400000|2024-06-25 08:00:00|105406.6|105381.6|105459.6|105434.6|105485.7|105460.7|105332.6|105307.6|8732
1719306000000|2024-06-25 09:00:00|105459.8|105434.8|105646.1|105621.1|105656.9|105631.9|105459.8|105434.8|8638
1719309600000|2024-06-25 10:00:00|105646.2|105621.2|105656.9|105631.9|105684.8|105659.8|105546.3|105521.3|8226
1719313200000|2024-06-25 11:00:00|105657|105632|105842|105817|105893.8|105868.8|105648|105623|9512
1719316800000|2024-06-25 12:00:00|105842.1|105817.1|105926.4|105876.4|105982.6|105957.6|105674.4|105649.4|11073
1719320400000|2024-06-25 13:00:00|105927|105877|106051.4|106001.4|106196.6|106171.6|105817.6|105792.6|11628
1719324000000|2024-06-25 14:00:00|106053.6|106003.6|106023.8|105998.8|106158.4|106133.4|105966.6|105941.6|13483
1719327600000|2024-06-25 15:00:00|106024.4|105999.4|106083.2|106058.2|106109.3|106084.3|105971.3|105946.3|9976
1719331200000|2024-06-25 16:00:00|106083.3|106058.3|106170|106145|106253.3|106219.6|106055.2|106025.2|5125
1719334800000|2024-06-25 17:00:00|106171.5|106146.5|106090.4|106040.4|106192.1|106152.9|106051.4|106001.4|4320
1719338400000|2024-06-25 18:00:00|106089.8|106039.8|106091.6|106041.6|106110.8|106066.6|106052.3|106017.6|3343
1719342000000|2024-06-25 19:00:00|106090.9|106040.9|106091.5|106041.5|106127.4|106085.8|106079.1|106029.1|3690
1719345600000|2024-06-25 20:00:00|106091.1|106041.1|106208.6|106071.6|106208.6|106136.1|106091.1|106041.1|3111
1719349200000|2024-06-25 21:00:00|106205.5|106061.9|106192.2|105992.2|106261.8|106061.9|106112.1|105912.1|2008
1719352800000|2024-06-25 22:00:00|106193.9|105993.9|106209.6|106064.2|106234.7|106118.6|106117.7|105981.7|8610
1719356400000|2024-06-25 23:00:00|106211.2|106071.4|106198.4|106148.4|106260|106180.2|106149.7|106052.3|13772
1719360000000|2024-06-26 00:00:00|106195.1|106145.1|106211.1|106161.1|106307.3|106257.3|106194.7|106144.7|3581
1719363600000|2024-06-26 01:00:00|106211|106161|106099.5|106049.5|106225.9|106175.9|106095.9|106045.9|5060
1719367200000|2024-06-26 02:00:00|106100.2|106050.2|106121.2|106071.2|106135|106085|106039.9|105989.9|3915
1719370800000|2024-06-26 03:00:00|106121.9|106071.9|106107|106057|106123.5|106073.5|106088|106038|2786
1719374400000|2024-06-26 04:00:00|106107.1|106057.1|106149.9|106099.9|106185.5|106135.5|106103.2|106053.2|4500
1719378000000|2024-06-26 05:00:00|106150|106100|106108.1|106058.1|106195.7|106145.7|106091.2|106041.2|3889
1719381600000|2024-06-26 06:00:00|106107.9|106057.9|106123.5|106098.5|106169.8|106144.8|106069.2|106019.8|9450
1719385200000|2024-06-26 07:00:00|106123.3|106098.3|106075.4|106050.4|106225.7|106200.7|106040.5|106015.5|10895
1719388800000|2024-06-26 08:00:00|106076.2|106051.2|106218.5|106193.5|106236.6|106211.6|106072.6|106047.6|8868
1719392400000|2024-06-26 09:00:00|106218.3|106193.3|106197.6|106172.6|106220.1|106195.1|106114.2|106089.2|8909
1719396000000|2024-06-26 10:00:00|106198|106173|106374.2|106324.2|106374.2|106334.2|106197.3|106172.3|8392
1719399600000|2024-06-26 11:00:00|106373.6|106323.6|106536.9|106511.9|106670.5|106645.5|106361.7|106320.5|10426
1719403200000|2024-06-26 12:00:00|106538.1|106513.1|106819|106769|106819|106769|106538.1|106513.1|11678
1719406800000|2024-06-26 13:00:00|106818.6|106768.6|107008|106958|107149.4|107124.4|106764|106739|14240
1719410400000|2024-06-26 14:00:00|107010|106960|106771.3|106746.3|107046.8|106984.9|106735|106703.3|16118
1719414000000|2024-06-26 15:00:00|106771.1|106746.1|106836.8|106786.8|106921|106888.9|106737.6|106691.5|13529
1719417600000|2024-06-26 16:00:00|106838.2|106788.2|106846.3|106796.3|106877.4|106827.4|106779.4|106729.4|7720
1719421200000|2024-06-26 17:00:00|106846.2|106796.2|106756.7|106706.7|106872.8|106822.8|106699.9|106649.9|7877
1719424800000|2024-06-26 18:00:00|106757.3|106707.3|106842.2|106792.2|106903.9|106853.9|106756.7|106706.7|4445
1719428400000|2024-06-26 19:00:00|106841.3|106791.3|106824.2|106774.2|106912.9|106878.6|106815|106765|3515
1719432000000|2024-06-26 20:00:00|106824.8|106774.8|106885.8|106718.8|106921.2|106816.5|106822.6|106697.8|3883
1719435600000|2024-06-26 21:00:00|106887.2|106720|106897.7|106697.7|107205.2|107005.2|106722.3|106522.3|1263
1719439200000|2024-06-26 22:00:00|106896.9|106696.9|106901.4|106703.9|106937.1|106761.5|106841.7|106678.5|11495
1719442800000|2024-06-26 23:00:00|106897.1|106707.4|106899.4|106849.4|106947.1|106872.4|106844.4|106697.6|8777
1719446400000|2024-06-27 00:00:00|106899.5|106849.5|106880|106830|106947.7|106897.7|106847.5|106797.5|3784
1719450000000|2024-06-27 01:00:00|106879.1|106829.1|106784.5|106734.5|106903.8|106853.8|106774.8|106724.8|4330
1719453600000|2024-06-27 02:00:00|106785.1|106735.1|106746.8|106696.8|106785.1|106735.1|106728.9|106678.9|3381
1719457200000|2024-06-27 03:00:00|106747.8|106697.8|106741.6|106691.6|106791|106741|106713.6|106663.6|2928
1719460800000|2024-06-27 04:00:00|106744.3|106694.3|106689|106639|106745.1|106695.1|106685.1|106635.1|2668
1719464400000|2024-06-27 05:00:00|106690|106640|106641.9|106591.9|106734.4|106684.4|106624.1|106574.1|3610
1719468000000|2024-06-27 06:00:00|106641.2|106591.2|106762.5|106712.5|106770.8|106745.8|106564.8|106531.6|8423
1719471600000|2024-06-27 07:00:00|106767.7|106717.7|106689.4|106664.4|106800.6|106729.2|106581.6|106556.6|11589
1719475200000|2024-06-27 08:00:00|106690|106665|106503.6|106478.6|106733.5|106708.5|106464.3|106439.3|9376
1719478800000|2024-06-27 09:00:00|106504.4|106479.4|106458.3|106433.3|106556.7|106521.7|106392.3|106367.3|8447
1719482400000|2024-06-27 10:00:00|106458.5|106433.5|106487.7|106437.7|106605.3|106580.3|106440.5|106415.5|7748
1719486000000|2024-06-27 11:00:00|106487.6|106437.6|106594.8|106544.8|106644.1|106602.8|106479.1|106429.1|7926
1719489600000|2024-06-27 12:00:00|106594.5|106544.5|106441.7|106416.7|106719.8|106576.9|106365|106329.1|12692
1719493200000|2024-06-27 13:00:00|106441.4|106416.4|106385.9|106335.9|106486|106461|106346.4|106321.4|12690
1719496800000|2024-06-27 14:00:00|106385.6|106335.6|106490.3|106440.3|106601.5|106565.5|106338.5|106288.5|14522
1719500400000|2024-06-27 15:00:00|106489.9|106439.9|106658.5|106608.5|106712.2|106662.2|106480.2|106430.2|11405
1719504000000|2024-06-27 16:00:00|106658.6|106608.6|106681.1|106631.1|106727.6|106677.6|106645.4|106595.4|4988
1719507600000|2024-06-27 17:00:00|106681.3|106631.3|106694.6|106644.6|106722|106672|106665.7|106615.7|4428
1719511200000|2024-06-27 18:00:00|106695.3|106645.3|106648.3|106598.3|106758.5|106708.5|106632.5|106582.5|4526
1719514800000|2024-06-27 19:00:00|106644.6|106594.6|106677.6|106627.6|106694.1|106644.1|106581.4|106531.4|4343
1719518400000|2024-06-27 20:00:00|106677|106627|106604.3|106404.3|106707.3|106630.4|106604.3|106404.3|3233
1719522000000|2024-06-27 21:00:00|106600.8|106400.8|106669.5|106469.5|106670.5|106470.5|106450.3|106250.3|838
1719525600000|2024-06-27 22:00:00|106676.9|106476.9|106680.8|106551.3|106772.1|106572.1|106602.6|106402.6|5888
1719529200000|2024-06-27 23:00:00|106680.1|106552.1|106612.7|106562.7|106738|106606|106582.1|106469.1|4789
1719532800000|2024-06-28 00:00:00|106612.3|106562.3|106773.3|106723.3|106773.3|106723.3|106558.7|106508.7|3082
1719536400000|2024-06-28 01:00:00|106773.2|106723.2|106860.5|106810.5|106981.4|106931.4|106770.5|106720.5|3548
1719540000000|2024-06-28 02:00:00|106860.2|106810.2|106726|106676|106878.5|106828.5|106692.5|106642.5|2321
1719543600000|2024-06-28 03:00:00|106726.8|106676.8|106783.4|106733.4|106817.2|106767.2|106725.5|106675.5|1822
1719547200000|2024-06-28 04:00:00|106783.2|106733.2|106887.1|106837.1|106903|106853|106782.8|106732.8|1414
1719550800000|2024-06-28 05:00:00|106887.4|106837.4|106785.8|106735.8|106890|106840|106771.6|106721.6|3682
1719554400000|2024-06-28 06:00:00|106785.2|106735.2|106858|106808|106917.4|106814|106696|106646|7757
1719558000000|2024-06-28 07:00:00|106858.8|106808.8|106842.1|106792.1|106881.8|106837.4|106739|106689|9775
1719561600000|2024-06-28 08:00:00|106839.9|106789.9|106636.4|106586.4|106860|106810|106615|106562.1|9794
1719565200000|2024-06-28 09:00:00|106635.7|106585.7|106406.8|106356.8|106681.5|106631.5|106386.2|106356.7|8628
1719568800000|2024-06-28 10:00:00|106406.7|106356.7|106395.7|106370.7|106485.9|106440.2|106390.6|106345|7544
1719572400000|2024-06-28 11:00:00|106395.4|106370.4|106563.2|106538.2|106607.5|106578.1|106381.9|106356.9|7343
1719576000000|2024-06-28 12:00:00|106563|106538|106483.8|106433.8|106726.5|106590.7|106294.5|106244.5|12969
1719579600000|2024-06-28 13:00:00|106484.1|106434.1|106592.2|106542.2|106669.1|106644.1|106421.4|106332.3|13747
1719583200000|2024-06-28 14:00:00|106657.6|106500|106497.7|106447.7|106877.3|106827.3|106426.3|106376.3|17458
1719586800000|2024-06-28 15:00:00|106490.8|106440.8|106643.6|106593.6|106648.5|106598.5|106485.7|106435.7|14067
1719590400000|2024-06-28 16:00:00|106641|106591|106694.2|106644.2|106799.9|106749.9|106629.7|106579.7|7685
1719594000000|2024-06-28 17:00:00|106694.3|106644.3|106723.2|106673.2|106769.6|106719.6|106633.3|106583.3|8646
1719597600000|2024-06-28 18:00:00|106724.5|106674.5|106821.6|106771.6|106844.8|106794.8|106724.5|106674.5|5810
1719601200000|2024-06-28 19:00:00|106821|106771|106782.6|106732.6|106861.1|106811.1|106772.4|106722.4|3675
1719604800000|2024-06-28 20:00:00|106783.1|106733.1|106916.5|106716.5|106963.2|106845.2|106782.9|106588.2|3534
1719777600000|2024-06-30 20:00:00|106686.2|106461.2|106534.4|106334.4|106694|106469|106526.2|106326.2|82
1719781200000|2024-06-30 21:00:00|106480.5|106280.5|106539.2|106339.2|106571.4|106371.4|106476.9|106276.9|549
1719784800000|2024-06-30 22:00:00|106538.9|106338.9|106687.5|106487.5|106732.7|106532.7|106478.5|106278.5|10872
1719788400000|2024-06-30 23:00:00|106686.5|106486.5|106746.2|106546.2|106764.2|106625.8|106630.9|106430.9|5893
1719792000000|2024-07-01 00:00:00|106745.8|106545.8|106656.5|106456.5|106780.9|106636.2|106535.3|106348.5|13170
1719795600000|2024-07-01 01:00:00|106658.8|106458.8|106616.4|106437.5|106796.3|106607.3|106477.4|106277.4|22643
1719799200000|2024-07-01 02:00:00|106616.5|106442.6|106626.2|106458.9|106679.3|106503.5|106532.1|106385.3|16118
1719802800000|2024-07-01 03:00:00|106626.1|106459.2|106557.6|106507.6|106668.9|106557.9|106552.5|106406.7|12881
1719806400000|2024-07-01 04:00:00|106557.5|106507.5|106583.9|106533.9|106645.3|106559.6|106489.7|106396.1|6317
1719810000000|2024-07-01 05:00:00|106585.4|106535.4|106581.2|106531.2|106590.7|106540.7|106475.5|106425.5|3435
1719813600000|2024-07-01 06:00:00|106581.5|106531.5|106387.4|106337.4|106583.7|106533.7|106244.1|106194.1|9884
1719817200000|2024-07-01 07:00:00|106389.2|106339.2|106178.4|106128.4|106400.4|106354.9|106178.4|106128.4|10997
1719820800000|2024-07-01 08:00:00|106171.3|106121.3|106246|106196|106394.1|106302|106038.3|105988.3|10706
1719824400000|2024-07-01 09:00:00|106246.1|106196.1|106356.2|106331.2|106430.3|106380.3|106199.9|106149.9|8551
1719828000000|2024-07-01 10:00:00|106356.8|106331.8|106340.6|106315.6|106458.2|106408.2|106324.3|106299.3|7440
1719831600000|2024-07-01 11:00:00|106340.7|106315.7|106283.1|106233.1|106408.8|106383.8|106200.4|106172.8|7530
1719835200000|2024-07-01 12:00:00|106287.4|106237.4|106425.4|106400.4|106599.9|106568.2|106227.8|106188|10683
1719838800000|2024-07-01 13:00:00|106422.6|106397.6|106556|106356|106608.6|106408.6|106177.6|106081|11254
1719842400000|2024-07-01 14:00:00|106530|106330|106758.6|106733.6|106819.1|106772|106174.7|106088.1|17113
1719846000000|2024-07-01 15:00:00|106757.4|106732.4|106709.8|106659.8|106879.4|106854.4|106670.1|106620.1|12114
1719849600000|2024-07-01 16:00:00|106709.7|106659.7|106664.8|106614.8|106761.7|106711.7|106568|106518|6064
1719853200000|2024-07-01 17:00:00|106664.9|106614.9|106714.5|106664.5|106728.7|106678.7|106605.6|106555.6|4210
1719856800000|2024-07-01 18:00:00|106714.6|106664.6|106725.1|106675.1|106777.8|106727.8|106699.5|106649.5|4137
1719860400000|2024-07-01 19:00:00|106724.9|106674.9|106585.1|106535.1|106729.1|106679.1|106575.6|106525.6|4312
1719864000000|2024-07-01 20:00:00|106585|106535|106662.2|106479.7|106662.3|106553.1|106537|106465.5|3169
1719867600000|2024-07-01 21:00:00|106641.7|106480.2|106686.6|106486.6|106717.1|106517.1|106641.7|106454.7|1749
1719871200000|2024-07-01 22:00:00|106690.8|106490.8|106677.3|106487.4|106718.8|106537|106638.5|106460.4|4845
1719874800000|2024-07-01 23:00:00|106671.1|106492.8|106662.6|106612.6|106699.7|106623.9|106624.7|106490.9|11901
1719878400000|2024-07-02 00:00:00|106660.9|106610.9|106677|106627|106690.6|106640.6|106637.1|106587.1|2051
1719882000000|2024-07-02 01:00:00|106676.8|106626.8|106650.2|106600.2|106764.2|106714.2|106635.1|106585.1|3725
1719885600000|2024-07-02 02:00:00|106650.5|106600.5|106650.4|106600.4|106666.2|106616.2|106641.3|106591.3|4013
1719889200000|2024-07-02 03:00:00|106651.1|106601.1|106776.3|106726.3|106787|106737|106650.2|106600.2|2693
1719892800000|2024-07-02 04:00:00|106776.1|106726.1|106796|106746|106840|106790|106760.9|106710.9|2097
1719896400000|2024-07-02 05:00:00|106795.1|106745.1|106756.6|106706.6|106830.5|106780.5|106738.7|106688.7|3962
1719900000000|2024-07-02 06:00:00|106757.6|106707.6|106886.5|106836.5|106901.1|106851.1|106672|106622|7594
1719903600000|2024-07-02 07:00:00|106885.2|106835.2|107014.3|106964.3|107085.2|107035.2|106851.1|106801.1|5218
1719907200000|2024-07-02 08:00:00|106918.7|106868.7|106691.8|106491.8|106926.4|106890.9|106665.4|106486.8|9076
1719910800000|2024-07-02 09:00:00|106678.6|106478.6|106835.9|106810.9|106852.6|106827.6|106626.2|106474.1|8643
1719914400000|2024-07-02 10:00:00|106835.8|106810.8|106798.9|106773.9|106861.9|106829.2|106746.9|106718.7|6973
1719918000000|2024-07-02 11:00:00|106798.8|106773.8|106963.4|106938.4|107033.5|107008.5|106795.7|106770.7|7616
1719921600000|2024-07-02 12:00:00|106963.2|106938.2|107026.1|107001.1|107094.4|107057.7|106918|106893|9597
1719925200000|2024-07-02 13:00:00|107027.2|107002.2|106896.2|106739.3|107103.9|107066|106815.6|106739.3|12876
1719928800000|2024-07-02 14:00:00|106895.8|106739.8|106932.8|106907.8|107245.2|107195.2|106858.1|106699.6|17272
1719932400000|2024-07-02 15:00:00|106933|106908|106948.8|106898.8|107066|107024.5|106933|106885.7|11573
1719936000000|2024-07-02 16:00:00|106948.7|106898.7|106927.5|106877.5|107018.2|106968.2|106891.9|106841.9|6171
1719939600000|2024-07-02 17:00:00|106927.9|106877.9|106887.7|106837.7|106935|106885|106829.1|106779.1|4650
1719943200000|2024-07-02 18:00:00|106888|106838|106796.4|106746.4|106895.1|106845.1|106791.2|106741.2|3309
1719946800000|2024-07-02 19:00:00|106796.9|106746.9|106747.6|106697.6|106812|106762|106741|106691|3334
1719950400000|2024-07-02 20:00:00|106744.7|106694.7|106821.2|106621.2|106822.2|106712.2|106730.4|106619.3|2698
1719954000000|2024-07-02 21:00:00|106839.9|106639.9|106832.9|106632.9|107018.1|106818.1|106822.6|106622.6|2262
1719957600000|2024-07-02 22:00:00|106832.5|106632.5|106790.2|106618.6|106933.9|106733.9|106697.1|106568.6|11666
1719961200000|2024-07-02 23:00:00|106788.8|106622.4|106724.4|106674.4|106799.6|106694.2|106702.8|106611.1|14867
1719964800000|2024-07-03 00:00:00|106724.1|106674.1|106687.1|106637.1|106725.5|106675.5|106652|106602|3584
1719968400000|2024-07-03 01:00:00|106687.2|106637.2|106765.6|106715.6|106790.9|106740.9|106687.2|106637.2|2198
1719972000000|2024-07-03 02:00:00|106765.7|106715.7|106751.8|106701.8|106766.2|106716.2|106711.8|106661.8|2352
1719975600000|2024-07-03 03:00:00|106752.2|106702.2|106747.7|106697.7|106755.4|106705.4|106724.5|106674.5|1256
1719979200000|2024-07-03 04:00:00|106747.3|106697.3|106765|106715|106770.7|106720.7|106740.5|106690.5|860
1719982800000|2024-07-03 05:00:00|106765.7|106715.7|106835.6|106785.6|106921|106871|106763.2|106713.2|4281
1719986400000|2024-07-03 06:00:00|106835.3|106785.3|106632|106582|106843.6|106793.6|106604.9|106554.9|6661
1719990000000|2024-07-03 07:00:00|106630.8|106580.8|106466.3|106416.3|106696.7|106646.7|106422.4|106284.4|9495
1719993600000|2024-07-03 08:00:00|106467|106417|106465|106415|106521.4|106482.2|106386|106360.9|7025
1719997200000|2024-07-03 09:00:00|106463.4|106413.4|106520.3|106495.3|106563.2|106538.2|106417.3|106392.3|6383
1720000800000|2024-07-03 10:00:00|106520.8|106495.8|106520.5|106495.5|106555.8|106530.8|106403.8|106378.8|6122
1720004400000|2024-07-03 11:00:00|106520.1|106495.1|106516.3|106491.3|106567.7|106542.7|106468.8|106440.4|6884
1720008000000|2024-07-03 12:00:00|106516.2|106491.2|106166.8|106141.8|106623.4|106528.1|106141.9|106116.9|9839
1720011600000|2024-07-03 13:00:00|106167.7|106142.7|106071.4|105871.4|106189.9|106164.9|105777.7|105734.7|9868
1720015200000|2024-07-03 14:00:00|106136.9|105936.9|105432.9|105407.9|106136.9|105936.9|105280.4|105230.4|16978
1720018800000|2024-07-03 15:00:00|105434|105409|105435.7|105385.7|105518.5|105468.5|105315|105290|11639
1720022400000|2024-07-03 16:00:00|105434.7|105384.7|105470.1|105420.1|105521.3|105471.3|105429.8|105379.8|4526
1720026000000|2024-07-03 17:00:00|105471.1|105421.1|105753.7|105553.7|105753.7|105620.8|105470.4|105420.4|3453
1720029600000|2024-07-03 18:00:00|105738.1|105538.1|105669.1|105619.1|105738.1|105634.2|105589.2|105503.9|3754
1720033200000|2024-07-03 19:00:00|105668.8|105618.8|105643.4|105593.4|105695.3|105645.3|105610.3|105560.3|2636
1720036800000|2024-07-03 20:00:00|105643.1|105593.1|105638|105438|105692.3|105606.2|105574.4|105415.1|6920
1720040400000|2024-07-03 21:00:00|105641.2|105441.2|105651.2|105451.2|105684.1|105484.1|105586.9|105386.9|2641
1720044000000|2024-07-03 22:00:00|105651.9|105451.9|105630.3|105450.8|105685.7|105507.2|105605.2|105405.2|15224
1720047600000|2024-07-03 23:00:00|105630.1|105450.6|105602.4|105449.7|105655.3|105537.6|105546.6|105418.1|24384
1720051200000|2024-07-04 00:00:00|105599.8|105448.7|105572.6|105403.1|105640|105550.5|105524.9|105393.4|16038
1720054800000|2024-07-04 01:00:00|105568.1|105407|105562.3|105512.3|105628.1|105541.8|105487.6|105386.7|13337
1720058400000|2024-07-04 02:00:00|105562.5|105512.5|105601.3|105551.3|105636|105559.7|105551.3|105495.3|15937
1720062000000|2024-07-04 03:00:00|105600.6|105550.6|105604.7|105554.7|105637.4|105587.4|105594.5|105544.5|2219
1720065600000|2024-07-04 04:00:00|105604.6|105554.6|105592.1|105542.1|105616.8|105566.8|105587.5|105537.5|951
1720069200000|2024-07-04 05:00:00|105592.5|105542.5|105577.3|105430|105621.5|105571.5|105504.6|105430|1985
1720072800000|2024-07-04 06:00:00|105536.3|105486.3|105461.9|105436.9|105606.1|105556.1|105450.9|105417.6|7764
1720076400000|2024-07-04 07:00:00|105462.1|105437.1|105620.4|105595.4|105660.9|105630.1|105432|105407|8130
1720080000000|2024-07-04 08:00:00|105620|105595|105542.6|105492.6|105636|105605.1|105503.7|105461.3|7541
1720083600000|2024-07-04 09:00:00|105543.2|105493.2|105632.3|105582.3|105674.5|105624.5|105507.1|105482.1|6876
1720087200000|2024-07-04 10:00:00|105632.1|105582.1|105576.4|105551.4|105640.9|105615.9|105548.6|105523.6|5232
1720090800000|2024-07-04 11:00:00|105573.9|105548.9|105600.9|105550.9|105625|105600|105486.7|105461.7|6107
1720094400000|2024-07-04 12:00:00|105600.8|105550.8|105676.2|105626.2|105689.2|105656.8|105560.5|105522.5|6619
1720098000000|2024-07-04 13:00:00|105677.6|105627.6|105745.1|105695.1|105833.3|105783.3|105667.6|105617.6|8010
1720101600000|2024-07-04 14:00:00|105747|105697|105695|105670|105773.2|105736|105592.6|105542.6|8756
1720105200000|2024-07-04 15:00:00|105694.9|105669.9|105645.9|105595.9|105755.8|105705.8|105586|105536|5321
1720108800000|2024-07-04 16:00:00|105645|105595|105714.1|105664.1|105745.1|105695.1|105640.2|105590.2|3486
1720112400000|2024-07-04 17:00:00|105714.4|105664.4|105718.8|105668.8|105728|105678|105697.5|105647.5|1679
1720116000000|2024-07-04 18:00:00|105718.7|105668.7|105716.1|105666.1|105725.6|105675.6|105705.3|105655.3|1168
1720119600000|2024-07-04 19:00:00|105716.5|105666.5|105721.6|105671.6|105731.4|105681.4|105689.2|105558.3|1583
1720123200000|2024-07-04 20:00:00|105721.3|105671.3|105767.6|105567.6|105837.3|105674.2|105679.7|105552.2|2672
1720126800000|2024-07-04 21:00:00|105744.6|105544.6|105593.8|105393.8|105744.6|105544.6|105587.6|105387.6|331
1720130400000|2024-07-04 22:00:00|105606.3|105406.3|105754.9|105574.5|105784.1|105592.8|105550|105350|12261
1720134000000|2024-07-04 23:00:00|105744.8|105571.5|105716|105666|105812.7|105706.2|105674.9|105554.3|15266
1720137600000|2024-07-05 00:00:00|105715.7|105665.7|105658.5|105608.5|105717.5|105667.5|105626.7|105576.7|2024
1720141200000|2024-07-05 01:00:00|105658.8|105608.8|105657.3|105607.3|105669.8|105619.8|105607.2|105557.2|2643
1720144800000|2024-07-05 02:00:00|105657.2|105607.2|105654.1|105604.1|105672.7|105622.7|105640|105590|2128
1720148400000|2024-07-05 03:00:00|105653.9|105603.9|105597.6|105547.6|105655.4|105605.4|105575.4|105525.4|2493
1720152000000|2024-07-05 04:00:00|105597.9|105547.9|105594.2|105544.2|105619.9|105569.9|105581.8|105531.8|1367
1720155600000|2024-07-05 05:00:00|105593.9|105543.9|105579.6|105529.6|105639.5|105589.5|105561.3|105511.3|2709
1720159200000|2024-07-05 06:00:00|105577.8|105527.8|105596.7|105546.7|105648.9|105598.9|105504.8|105454.8|6537
1720162800000|2024-07-05 07:00:00|105597.7|105547.7|105454.9|105404.9|105597.8|105547.8|105407.6|105366.6|7558
1720166400000|2024-07-05 08:00:00|105457.9|105407.9|105622|105572|105622|105587.8|105457.9|105407.9|7055
1720170000000|2024-07-05 09:00:00|105623.1|105573.1|105649.2|105624.2|105658.8|105626.5|105591.6|105544.7|6107
1720173600000|2024-07-05 10:00:00|105649|105624|105720.4|105695.4|105734.5|105709.5|105579.2|105533.8|5803
1720177200000|2024-07-05 11:00:00|105720.9|105695.9|105771.6|105746.6|105826.6|105780.9|105689|105664|6036
1720180800000|2024-07-05 12:00:00|105771.9|105746.9|105596.9|105546.9|106030.8|105842.3|105470.9|105297.8|14784
1720184400000|2024-07-05 13:00:00|105596.4|105546.4|105730.3|105680.3|105876.7|105829.3|105440.4|105390.4|16115
1720188000000|2024-07-05 14:00:00|105730.8|105680.8|105718.3|105668.3|106041.5|105991.5|105688.3|105638.3|16267
1720191600000|2024-07-05 15:00:00|105718.9|105668.9|105540.2|105490.2|105798.6|105748.6|105483.8|105433.8|10843
1720195200000|2024-07-05 16:00:00|105540.1|105490.1|105557.1|105507.1|105589.3|105539.3|105518.9|105468.9|3259
1720198800000|2024-07-05 17:00:00|105557.9|105507.9|105581.5|105531.5|105599.5|105549.5|105498.9|105448.9|3210
1720202400000|2024-07-05 18:00:00|105581.4|105531.4|105463.6|105413.6|105592.4|105542.4|105460.9|105410.9|2874
1720206000000|2024-07-05 19:00:00|105464.4|105414.4|105453.9|105403.9|105470.9|105420.9|105410.9|105360.9|2447
1720209600000|2024-07-05 20:00:00|105453.4|105403.4|105532.8|105332.8|105574.1|105466.3|105366.1|105166.1|2752
1720382400000|2024-07-07 20:00:00|105492.2|105292.2|105492.2|105292.2|105492.2|105292.2|105492.2|105292.2|1
1720389600000|2024-07-07 22:00:00|105461.6|105261.6|105676.6|105476.6|105711.2|105511.2|105424.8|105224.8|75
1720393200000|2024-07-07 23:00:00|105733.9|105533.9|105748.4|105582.4|105790.9|105591.1|105608.1|105422.8|5384
1720396800000|2024-07-08 00:00:00|105770.4|105570.4|105671.6|105621.6|105810.5|105644.3|105609.4|105494|12124
1720400400000|2024-07-08 01:00:00|105672.9|105622.9|105638.1|105588.1|105760|105680.2|105597.7|105547.7|5721
1720404000000|2024-07-08 02:00:00|105637.8|105587.8|105639.9|105589.9|105679.9|105629.9|105629.7|105579.7|4592
1720407600000|2024-07-08 03:00:00|105639.7|105589.7|105491.6|105441.6|105640.1|105590.1|105427.9|105377.9|3648
1720411200000|2024-07-08 04:00:00|105490.8|105440.8|105575.9|105525.9|105593.5|105543.5|105489.4|105439.4|2009
1720414800000|2024-07-08 05:00:00|105575.2|105525.2|105688.7|105638.7|105695.5|105645.5|105554|105504|3405
1720418400000|2024-07-08 06:00:00|105688.8|105638.8|105659.6|105609.6|105789.4|105739.4|105617.1|105592.1|9223
1720422000000|2024-07-08 07:00:00|105660.3|105610.3|105621|105596|105748.8|105698.8|105560.1|105524.6|10091
1720425600000|2024-07-08 08:00:00|105620.4|105595.4|105786.7|105736.7|105796.1|105746.1|105579.7|105554.7|8796
1720429200000|2024-07-08 09:00:00|105786.6|105736.6|105814.4|105789.4|105853.9|105816.6|105761.9|105736.6|7463
1720432800000|2024-07-08 10:00:00|105813.4|105788.4|105862.6|105812.6|105912.5|105879.2|105736.4|105703.7|6748
1720436400000|2024-07-08 11:00:00|105860.8|105810.8|105728.3|105703.3|105871.4|105846.4|105706|105681|7239
1720440000000|2024-07-08 12:00:00|105727|105702|105500.7|105475.7|105793.2|105758|105476.3|105440.3|9615
1720443600000|2024-07-08 13:00:00|105502|105477|105547.8|105522.8|105694.8|105669.8|105456.1|105406.1|11701
1720447200000|2024-07-08 14:00:00|105548.4|105523.4|105800.7|105750.7|105887.4|105840.6|105530.6|105505.6|12701
1720450800000|2024-07-08 15:00:00|105800.3|105750.3|105934.8|105884.8|105999.9|105957.1|105785.3|105743.9|8503
1720454400000|2024-07-08 16:00:00|105937|105887|105941.2|105891.2|105994.3|105944.3|105921|105871|3680
1720458000000|2024-07-08 17:00:00|105941.4|105891.4|105959.6|105909.6|105998.2|105948.2|105940.3|105890.3|3137
1720461600000|2024-07-08 18:00:00|105959.7|105909.7|106049.5|105999.5|106120.5|106070.5|105958|105908|2604
1720465200000|2024-07-08 19:00:00|106050.6|106000.6|106107.8|106057.8|106229.5|106179.5|106046.3|105996.3|3410
1720468800000|2024-07-08 20:00:00|106108.2|106058.2|106147.6|105947.6|106209.1|106125.8|106098.9|105947.6|4046
1720472400000|2024-07-08 21:00:00|106149.1|105949.1|106153.1|105953.1|106183|105983|106083.6|105883.6|968
1720476000000|2024-07-08 22:00:00|106155|105955|106178.4|105978.4|106196.2|106002.3|106153.9|105953.9|11141
1720479600000|2024-07-08 23:00:00|106169.9|105982.5|106076.4|106026.4|106211.9|106061.2|106030.7|105904|20545
1720483200000|2024-07-09 00:00:00|106076.1|106026.1|106138.5|106088.5|106140.3|106090.3|106009.6|105959.6|4336
1720486800000|2024-07-09 01:00:00|106138.3|106088.3|106170.4|106120.4|106194.8|106144.8|106060.3|106010.3|5247
1720490400000|2024-07-09 02:00:00|106169.8|106119.8|106204.6|106154.6|106271.3|106221.3|106169.7|106119.7|3125
1720494000000|2024-07-09 03:00:00|106204.8|106154.8|106177.5|106127.5|106210.5|106160.5|106157.3|106107.3|2023
1720497600000|2024-07-09 04:00:00|106177.4|106127.4|106152.7|106102.7|106180.7|106130.7|106143|106093|1679
1720501200000|2024-07-09 05:00:00|106153.4|106103.4|106076.2|106026.2|106174|106124|106072|106022|3093
1720504800000|2024-07-09 06:00:00|106073.6|106023.6|106088.9|106038.9|106147.5|106097.5|106042.5|105992.5|6935
1720508400000|2024-07-09 07:00:00|106089|106039|106253.2|106203.2|106370.3|106320.3|106063.2|106014.1|8613
1720512000000|2024-07-09 08:00:00|106253.3|106203.3|106242.7|106192.7|106342.8|106292.8|106183.2|106151.5|7572
1720515600000|2024-07-09 09:00:00|106243.2|106193.2|106246.1|106196.1|106307.7|106263.1|106219|106183.8|6653
1720519200000|2024-07-09 10:00:00|106245.6|106195.6|106244.5|106219.5|106312.7|106262.7|106148.5|106098.5|6389
1720522800000|2024-07-09 11:00:00|106244.4|106219.4|106293.9|106268.9|106358.8|106333.8|106244.4|106219.4|7401
1720526400000|2024-07-09 12:00:00|106293.7|106268.7|106079.3|106054.3|106343.2|106305.8|106070.6|106045.6|8813
1720530000000|2024-07-09 13:00:00|106078.9|106053.9|105975.5|105925.5|106103.6|106078.6|105907|105882|9821
1720533600000|2024-07-09 14:00:00|105972.2|105922.2|106136.6|106111.6|106225.4|106188|105816.1|105715.8|15537
1720537200000|2024-07-09 15:00:00|106135.9|106110.9|106197.9|106147.9|106354.4|106329.3|106108.8|106083.8|11390
1720540800000|2024-07-09 16:00:00|106198.1|106148.1|106114.2|106064.2|106220|106170|106111.1|106061.1|4881
1720544400000|2024-07-09 17:00:00|106113.6|106063.6|106113.4|106063.4|106136.8|106086.8|105987.1|105937.1|5719
1720548000000|2024-07-09 18:00:00|106113.3|106063.3|106076.2|106026.2|106143.8|106093.8|106074.5|106024.5|4458
1720551600000|2024-07-09 19:00:00|106076.5|106026.5|106078.9|106028.9|106109|106059|106070.4|106020.4|2937
1720555200000|2024-07-09 20:00:00|106078.8|106028.8|106128.1|105928.1|106185.7|106048.8|105967.7|105767.7|4578
1720558800000|2024-07-09 21:00:00|106097.1|105897.1|106164.6|105964.6|106170.5|105970.5|106086.2|105886.2|9
1720562400000|2024-07-09 22:00:00|106117.1|105917.1|106128.7|105937.3|106187.8|105987.8|106079|105879|3535
1720566000000|2024-07-09 23:00:00|106132.7|105932.7|106084.5|106034.5|106205.6|106039.4|106052.4|105899.7|4594
1720569600000|2024-07-10 00:00:00|106084.3|106034.3|106097.7|106047.7|106102.3|106052.3|106042.2|105992.2|5737
1720573200000|2024-07-10 01:00:00|106097.3|106047.3|106124.8|106074.8|106160.1|106110.1|106080.1|106030.1|5503
1720576800000|2024-07-10 02:00:00|106124.7|106074.7|106137.1|106087.1|106165.4|106115.4|106104.4|106054.4|4614
1720580400000|2024-07-10 03:00:00|106136.9|106086.9|106091.3|106041.3|106136.9|106086.9|106019|105969|5252
1720584000000|2024-07-10 04:00:00|106088.7|106038.7|106096.8|106046.8|106104.5|106054.5|106049.9|105999.9|3869
1720587600000|2024-07-10 05:00:00|106096.2|106046.2|106214.1|106014.1|106214.1|106142.8|106065.3|106014.1|2864
1720591200000|2024-07-10 06:00:00|106515.2|106315.2|106430.9|106380.9|106524.7|106472|106245.4|106045.4|7951
1720594800000|2024-07-10 07:00:00|106435.7|106385.7|106586.6|106536.6|106602.2|106552.2|106396.7|106346.7|9032
1720598400000|2024-07-10 08:00:00|106585.6|106535.6|106793.6|106743.6|106967.6|106932.6|106585.4|106535.4|9323
1720602000000|2024-07-10 09:00:00|106793|106743|106758.8|106708.8|106865|106815|106701.6|106651.6|7834
1720605600000|2024-07-10 10:00:00|106758.7|106708.7|106986.8|106936.8|106986.8|106952|106728.1|106685.4|7101
1720609200000|2024-07-10 11:00:00|106987|106937|107160.7|107135.7|107190.3|107140.3|106984.1|106934.1|7704
1720612800000|2024-07-10 12:00:00|107160.5|107135.5|107094.5|107069.5|107386.6|107336.6|107084.3|107042.7|9385
1720616400000|2024-07-10 13:00:00|107093.6|107068.6|107098.1|107048.1|107175.2|107147.9|106989.3|106939.3|11457
1720620000000|2024-07-10 14:00:00|107095.8|107045.8|107176.8|107151.8|107230.4|107180.4|106975.5|106942.6|11745
1720623600000|2024-07-10 15:00:00|107177.1|107152.1|107132.6|107082.6|107235.6|107204.5|107066.1|107026|10608
1720627200000|2024-07-10 16:00:00|107132.5|107082.5|107160.6|107110.6|107199.4|107149.4|107102.4|107052.4|4420
1720630800000|2024-07-10 17:00:00|107160.7|107110.7|107236.5|107186.5|107253.5|107203.5|107134|107084|3886
1720634400000|2024-07-10 18:00:00|107236.9|107186.9|107229.7|107179.7|107337.3|107287.3|107219.6|107173.6|3119
1720638000000|2024-07-10 19:00:00|107229.6|107179.6|107214.2|107164.2|107280.3|107230.3|107177.1|107127.1|3352
1720641600000|2024-07-10 20:00:00|107213.6|107163.6|107225.9|107025.9|107250.5|107176.7|107125.3|107018.2|4058
1720645200000|2024-07-10 21:00:00|107230.6|107030.6|107276.8|107076.8|107276.9|107076.9|107181.4|106981.4|1540
1720648800000|2024-07-10 22:00:00|107277|107077|107208.9|107051.9|107277|107077|107206|107029.1|5544
1720652400000|2024-07-10 23:00:00|107205.6|107055.4|107163.3|107113.3|107219.8|107141.4|107121.9|106993.4|13631
1720656000000|2024-07-11 00:00:00|107164.3|107114.3|107146.3|107096.3|107174|107124|107128|107078|2393
1720659600000|2024-07-11 01:00:00|107146.5|107096.5|107080.7|107030.7|107192.3|107142.3|107074|107024|2318
1720663200000|2024-07-11 02:00:00|107079.5|107029.5|107104.4|107054.4|107114.2|107064.2|107006.1|106956.1|5321
1720666800000|2024-07-11 03:00:00|107105.8|107055.8|107008.5|106958.5|107114.1|107064.1|106978.6|106928.6|2250
1720670400000|2024-07-11 04:00:00|107008.6|106958.6|107066.5|107016.5|107076.3|107026.3|107008.5|106958.5|1952
1720674000000|2024-07-11 05:00:00|107067.2|107017.2|107126.9|106992.8|107126.9|107035.9|107037.7|106987.7|3596
1720677600000|2024-07-11 06:00:00|107083.5|107033.5|107156.8|107106.8|107175.8|107125.8|107033.6|106983.6|7028
1720681200000|2024-07-11 07:00:00|107157.1|107107.1|107373.7|107323.7|107398.6|107348.6|107135.3|107085.3|8965
1720684800000|2024-07-11 08:00:00|107373.8|107323.8|107440.9|107390.9|107539.8|107489.8|107284.2|107234.2|8793
1720688400000|2024-07-11 09:00:00|107441.3|107391.3|107844.2|107794.2|107964.4|107914.9|107403.2|107366.5|8636
1720692000000|2024-07-11 10:00:00|107845.5|107795.5|108040.4|107990.4|108051.4|108001.4|107684|107634|8324
1720695600000|2024-07-11 11:00:00|108040.6|107990.6|107575.8|107550.8|108154.4|108129.4|107566.9|107541.9|7533
1720699200000|2024-07-11 12:00:00|107576.1|107551.1|106744.8|106719.8|107750.6|107718.3|106512.5|106462.5|17431
1720702800000|2024-07-11 13:00:00|106746.8|106721.8|106919.2|106894.2|107208|107162.8|106485.6|106435.6|21478
1720706400000|2024-07-11 14:00:00|106919.9|106894.9|107024.1|106974.1|107302.7|107252.7|106864|106815|20183
1720710000000|2024-07-11 15:00:00|107024.5|106974.5|107106|107056|107234.9|107184.9|106953.5|106903.5|16884
1720713600000|2024-07-11 16:00:00|107108.2|107058.2|107221.2|107171.2|107316.3|107266.3|107108.2|107058.2|8198
1720717200000|2024-07-11 17:00:00|107220.8|107170.8|107338|107288|107387.6|107337.6|107201.5|107151.5|10452
1720720800000|2024-07-11 18:00:00|107337.7|107287.7|107210.4|107160.4|107343.4|107293.4|107144.2|107094.2|6720
1720724400000|2024-07-11 19:00:00|107210.2|107160.2|107250.3|107200.3|107253|107203|107180.6|107130.6|3918
1720728000000|2024-07-11 20:00:00|107251.8|107201.8|107207.7|107007.7|107291.5|107204.9|107171.4|106982.5|5110
1720731600000|2024-07-11 21:00:00|107192.3|106992.3|107141|106941|107193.7|106993.7|107141|106941|7
1720735200000|2024-07-11 22:00:00|107289.7|107089.7|107333|107133.7|107433.7|107233.7|107269.2|107069.2|7619
1720738800000|2024-07-11 23:00:00|107328.7|107136.8|107209.8|107099.7|107341.9|107241.3|107180.8|107043.5|10997
1720742400000|2024-07-12 00:00:00|107217.3|107098.2|107295.1|107245.1|107395.5|107333.8|107163.7|107044.3|8284
1720746000000|2024-07-12 01:00:00|107287.6|107237.6|107349.7|107299.7|107392.3|107342.3|107241.4|107167.4|5599
1720749600000|2024-07-12 02:00:00|107349.8|107299.8|107300.1|107250.1|107375.8|107325.8|107271.3|107221.3|4531
1720753200000|2024-07-12 03:00:00|107300.4|107250.4|107276.1|107226.1|107329|107279|107262.5|107212.5|2357
1720756800000|2024-07-12 04:00:00|107277.4|107227.4|107269.8|107219.8|107281.8|107231.8|107232.4|107182.4|2558
1720760400000|2024-07-12 05:00:00|107270.3|107220.3|107222|107077.5|107346.8|107296.8|107187.4|107072.7|4730
1720764000000|2024-07-12 06:00:00|107181.2|107131.2|107236.8|107186.8|107371|107211.4|107064|107014|9514
1720767600000|2024-07-12 07:00:00|107238.8|107188.8|107170.6|107145.6|107395.6|107370.6|107146.3|107121.3|9329
1720771200000|2024-07-12 08:00:00|107171.6|107146.6|107005|106980|107180.1|107155.1|106955.3|106929.3|8576
1720774800000|2024-07-12 09:00:00|107004.4|106979.4|107095.5|107070.5|107134.3|107086.7|106942.8|106917.8|7655
1720778400000|2024-07-12 10:00:00|107096.3|107071.3|107273.1|107248.1|107331.3|107283.2|107096.3|107063.7|7300
1720782000000|2024-07-12 11:00:00|107273.5|107248.5|107492.8|107467.8|107547.7|107522.7|107223.7|107198.7|8598
1720785600000|2024-07-12 12:00:00|107493.2|107468.2|107509.8|107459.8|107776.4|107726.4|107368.2|107343.2|16074
1720789200000|2024-07-12 13:00:00|107508.2|107458.2|107551.2|107364.5|107584.3|107544|107262.1|107228.5|16719
1720792800000|2024-07-12 14:00:00|107541.6|107341.6|107297.3|107272.3|107553.2|107514.1|107262.7|107232.9|16512
1720796400000|2024-07-12 15:00:00|107297|107272|107267.5|107217.5|107416.9|107380.7|107163.6|107113.6|11650
1720800000000|2024-07-12 16:00:00|107267.6|107217.6|107196.6|107146.6|107321.6|107271.6|107178.7|107128.7|7910
1720803600000|2024-07-12 17:00:00|107195|107145|107221.8|107171.8|107327.6|107277.6|107183.2|107133.2|3431
1720807200000|2024-07-12 18:00:00|107223.2|107173.2|107240.2|107190.2|107297.8|107247.8|107204.9|107154.9|2659
1720810800000|2024-07-12 19:00:00|107240.8|107190.8|107257.3|107207.3|107301.9|107251.9|107225.5|107148.3|3799
1720814400000|2024-07-12 20:00:00|107253.7|107203.7|107310.2|107110.2|107414.2|107279.9|107252.7|107078.6|5816
1720987200000|2024-07-14 20:00:00|107387.1|107167.1|107442.2|107237.2|107452.2|107237.2|107387.1|107167.1|3
1720994400000|2024-07-14 22:00:00|107431.2|107231.2|107488.9|107288.9|107501.7|107301.7|107427|107227|15441
1720998000000|2024-07-14 23:00:00|107473.7|107273.7|107489.6|107358.4|107523.1|107399.8|107432.2|107237.3|12698
1721001600000|2024-07-15 00:00:00|107487.7|107357|107468|107418|107521|107450.3|107431.5|107327.1|5236
1721005200000|2024-07-15 01:00:00|107468.1|107418.1|107475.5|107425.5|107523.5|107473.5|107454.2|107404.2|2421
1721008800000|2024-07-15 02:00:00|107475.4|107425.4|107484.1|107434.1|107530|107480|107471.6|107421.6|2122
1721012400000|2024-07-15 03:00:00|107484.6|107434.6|107467.8|107417.8|107492.1|107442.1|107451.7|107401.7|1828
1721016000000|2024-07-15 04:00:00|107468.1|107418.1|107481.3|107431.3|107492|107442|107468|107418|1209
1721019600000|2024-07-15 05:00:00|107480.8|107430.8|107489.4|107439.4|107499.3|107449.3|107457.3|107407.3|1555
1721023200000|2024-07-15 06:00:00|107488.4|107438.4|107807.3|107757.3|107852.7|107802.7|107452.5|107402.5|7943
1721026800000|2024-07-15 07:00:00|107807|107757|107636.9|107611.9|107899.8|107849.8|107556|107530.8|9644
1721030400000|2024-07-15 08:00:00|107635.4|107610.4|107524.8|107474.8|107635.4|107610.4|107483.2|107443.7|7099
1721034000000|2024-07-15 09:00:00|107525.3|107475.3|107437.8|107412.8|107529.4|107502.4|107419.9|107394.9|7381
1721037600000|2024-07-15 10:00:00|107439.4|107414.4|107595.2|107545.2|107617.3|107567.3|107344.9|107319.9|7739
1721041200000|2024-07-15 11:00:00|107596|107546|107768.2|107718.2|107780.9|107755.9|107534.7|107509.7|8816
1721044800000|2024-07-15 12:00:00|107768.4|107718.4|107835.2|107810.2|107870.8|107845.8|107684.6|107659.6|11005
1721048400000|2024-07-15 13:00:00|107835.1|107810.1|107771.4|107746.4|107946.9|107921.9|107694.8|107663.6|13065
1721052000000|2024-07-15 14:00:00|107771.1|107746.1|107845.3|107820.3|108014.1|107983|107749.2|107724.2|13702
1721055600000|2024-07-15 15:00:00|107843.1|107818.1|107917.6|107867.6|108011|107961|107785.8|107760.8|11154
1721059200000|2024-07-15 16:00:00|107916.3|107866.3|107938.4|107888.4|108015.2|107965.2|107747.6|107547.6|11923
1721062800000|2024-07-15 17:00:00|107937|107887|108101.5|108051.5|108280.5|108166.4|107921.4|107871.4|21468
1721066400000|2024-07-15 18:00:00|108101.2|108051.2|108060.8|108010.8|108122|108072|108037|107987|4341
1721070000000|2024-07-15 19:00:00|108061.2|108011.2|108105.9|108055.9|108128.3|108078.3|108030.4|107980.4|3800
1721073600000|2024-07-15 20:00:00|108104.2|108054.2|108217.2|108047.9|108218.9|108134.7|108100.9|108040.5|2644
1721077200000|2024-07-15 21:00:00|108234.6|108034.6|108084.7|107884.7|108235.6|108035.6|108039.5|107839.5|290
1721080800000|2024-07-15 22:00:00|108085.5|107885.5|108201.1|108003|108217.4|108017.4|108080|107880|6603
1721084400000|2024-07-15 23:00:00|108197.3|108008.9|108099.8|108049.8|108204.4|108072.7|108093|107986.6|7752
1721088000000|2024-07-16 00:00:00|108098.7|108048.7|108225.9|108175.9|108235.1|108185.1|108095.6|108007.1|5517
1721091600000|2024-07-16 01:00:00|108225|108175|108229.9|108179.9|108259.9|108209.9|108215.6|108165.6|2883
1721095200000|2024-07-16 02:00:00|108229.8|108179.8|108235.7|108185.7|108253.6|108203.6|108223.6|108173.6|1851
1721098800000|2024-07-16 03:00:00|108236.3|108186.3|108247.5|108197.5|108273.5|108223.5|108229.1|108179.1|2403
1721102400000|2024-07-16 04:00:00|108247.8|108197.8|108338.9|108288.9|108342.8|108292.8|108239.3|108189.3|2957
1721106000000|2024-07-16 05:00:00|108339|108289|108392.2|108342.2|108499.6|108449.6|108339|108289|3493
1721109600000|2024-07-16 06:00:00|108392.5|108342.5|108428.9|108378.9|108505.2|108470.6|108220.1|108170.1|8656
1721113200000|2024-07-16 07:00:00|108429.2|108379.2|108285.9|108235.9|108465.5|108415.5|108266.6|108216.6|10584
1721116800000|2024-07-16 08:00:00|108287.8|108237.8|108423.7|108297|108437.9|108412.9|108284.5|108234.5|9257
1721120400000|2024-07-16 09:00:00|108427.6|108294.6|108205.7|108180.7|108433|108382.9|108164.3|108139.3|10103
1721124000000|2024-07-16 10:00:00|108205.5|108180.5|108206.1|108181.1|108234.5|108209.5|108064.1|108033.9|8254
1721127600000|2024-07-16 11:00:00|108205.8|108180.8|108071.8|108046.8|108252.5|108227.5|108034.9|108009.9|7918
1721131200000|2024-07-16 12:00:00|108072.2|108047.2|108397.5|108372.5|108575.4|108474.6|107961.7|107936.7|13491
1721134800000|2024-07-16 13:00:00|108399.7|108374.7|108228.1|108178.1|108472.9|108447.9|108134.9|108109.9|13851
1721138400000|2024-07-16 14:00:00|108229|108179|108377.7|108352.7|108447.2|108422.2|108184.7|108159.7|13751
1721142000000|2024-07-16 15:00:00|108377.6|108352.6|108319.1|108269.1|108389|108364|108262.5|108220|10764
1721145600000|2024-07-16 16:00:00|108319.2|108269.2|108270.5|108220.5|108336.2|108286.2|108248.3|108198.3|7611
1721149200000|2024-07-16 17:00:00|108270.7|108220.7|108145.6|108095.6|108271.9|108221.9|108049.9|107999.9|5186
1721152800000|2024-07-16 18:00:00|108146.2|108096.2|108091.8|108041.8|108159.6|108109.6|108044.4|107994.4|2797
1721156400000|2024-07-16 19:00:00|108092.5|108042.5|107941.4|107891.4|108098.3|108048.3|107896.5|107846.5|6334
1721160000000|2024-07-16 20:00:00|107942.1|107892.1|108056.7|107856.7|108056.7|107902.1|107880.7|107796.6|4945
1721163600000|2024-07-16 21:00:00|108030.2|107830.2|108061.7|107861.7|108068.9|107868.9|107937.8|107737.8|999
1721167200000|2024-07-16 22:00:00|108055.6|107855.6|107890.6|107757.2|108079.1|107879.1|107849.9|107740.6|9536
1721170800000|2024-07-16 23:00:00|107893.2|107753.3|107803.4|107753.4|108025.2|107844.2|107753.1|107677.2|13142
1721174400000|2024-07-17 00:00:00|107803.3|107753.3|107921.5|107871.5|107931.5|107881.5|107779.2|107729.2|2378
1721178000000|2024-07-17 01:00:00|107921.6|107871.6|107833.3|107783.3|107964.5|107914.5|107828|107778|2666
1721181600000|2024-07-17 02:00:00|107833.2|107783.2|107793.5|107743.5|107835.3|107785.3|107774.2|107724.2|2047
1721185200000|2024-07-17 03:00:00|107794|107744|107749.8|107699.8|107833.4|107783.4|107749.1|107699.1|2101
1721188800000|2024-07-17 04:00:00|107749.1|107699.1|107768.3|107718.3|107776.2|107726.2|107732.2|107682.2|1907
1721192400000|2024-07-17 05:00:00|107768.2|107718.2|107830|107780|107910.1|107860.1|107746.1|107696.1|2954
1721196000000|2024-07-17 06:00:00|107830.2|107780.2|108146.7|108096.7|108156.3|108131.3|107820.4|107770.4|10556
1721199600000|2024-07-17 07:00:00|108147.3|108097.3|107892.6|107867.6|108147.3|108107.9|107753.4|107728.4|13009
1721203200000|2024-07-17 08:00:00|107891.7|107866.7|107436|107386|107920.6|107895.6|107408.6|107358.6|13058
1721206800000|2024-07-17 09:00:00|107440|107390|107294.3|107269.3|107440|107396.3|107286.6|107261.6|11555
1721210400000|2024-07-17 10:00:00|107293.3|107268.3|107533.6|107483.6|107536.9|107486.9|107258.7|107224.3|9210
1721214000000|2024-07-17 11:00:00|107534.4|107484.4|107480.7|107455.7|107637.2|107612.2|107442.6|107417.6|10343
1721217600000|2024-07-17 12:00:00|107489.6|107464.6|107525.2|107500.2|107599.9|107554.3|107449.5|107379.1|11961
1721221200000|2024-07-17 13:00:00|107526.1|107501.1|107070.1|107045.1|107565.3|107540.3|107060.5|107035.5|15234
1721224800000|2024-07-17 14:00:00|107072.4|107047.4|107495.3|107445.3|107544.4|107494.4|107064.7|107032.6|16136
1721228400000|2024-07-17 15:00:00|107495.2|107445.2|107288.5|107238.5|107537.3|107503.4|107256.7|107206.7|11633
1721232000000|2024-07-17 16:00:00|107288.4|107238.4|107428.7|107378.7|107483.6|107433.6|107270.2|107220.2|8208
1721235600000|2024-07-17 17:00:00|107429.3|107379.3|107428.3|107378.3|107440.8|107390.8|107332.6|107282.6|6698
1721239200000|2024-07-17 18:00:00|107427.9|107377.9|107376.2|107326.2|107435.8|107385.8|107306.3|107256.3|4294
1721242800000|2024-07-17 19:00:00|107376.8|107326.8|107334.7|107284.7|107380|107330|107328.8|107278.8|3066
1721246400000|2024-07-17 20:00:00|107336.5|107286.5|107302.3|107102.3|107348|107298|107282|107084.9|2984
1721250000000|2024-07-17 21:00:00|107276.6|107076.6|107276.1|107076.1|107309.5|107109.5|107239.8|107039.8|1663
1721253600000|2024-07-17 22:00:00|107275.7|107075.7|107318|107138.5|107357|107179.5|107264.5|107064.5|8002
1721257200000|2024-07-17 23:00:00|107314.7|107141.8|107266.8|107216.8|107342.5|107233.7|107202|107077|10350
1721260800000|2024-07-18 00:00:00|107269.3|107219.3|107269.1|107219.1|107288.2|107238.2|107195.5|107121.8|4244
1721264400000|2024-07-18 01:00:00|107268.9|107218.9|107256.2|107206.2|107387|107337|107174.9|107124.9|8066
1721268000000|2024-07-18 02:00:00|107256.1|107206.1|107265.3|107215.3|107294.4|107244.4|107249.2|107199.2|2802
1721271600000|2024-07-18 03:00:00|107265.2|107215.2|107287.5|107237.5|107289.8|107239.8|107250.9|107200.9|1983
1721275200000|2024-07-18 04:00:00|107287.6|107237.6|107283.7|107233.7|107299.2|107249.2|107254.2|107204.2|2061
1721278800000|2024-07-18 05:00:00|107283.8|107233.8|107234.4|107184.4|107297.8|107247.8|107211.6|107161.6|2798
1721282400000|2024-07-18 06:00:00|107235.3|107185.3|107236.2|107211.2|107312|107287|107140.5|107090.5|9490
1721286000000|2024-07-18 07:00:00|107236.1|107211.1|107479.2|107454.2|107539.9|107496.2|107227.5|107202.5|11408
1721289600000|2024-07-18 08:00:00|107478.8|107453.8|107393.1|107368.1|107490.9|107465.9|107327.9|107302.9|9099
1721293200000|2024-07-18 09:00:00|107391.1|107366.1|107463|107438|107477.3|107452.3|107382|107354.8|7062
1721296800000|2024-07-18 10:00:00|107462.3|107437.3|107396.7|107371.7|107540.2|107515.2|107377.9|107352.9|6943
1721300400000|2024-07-18 11:00:00|107397.3|107372.3|107480.2|107455.2|107499.4|107474.4|107395.8|107370.8|7449
1721304000000|2024-07-18 12:00:00|107480.6|107455.6|107635.2|107610.2|107765.2|107740.2|107294.2|107094.2|12964
1721307600000|2024-07-18 13:00:00|107634.3|107609.3|107681.1|107631.1|107706.4|107681.4|107483.2|107444.9|13999
1721311200000|2024-07-18 14:00:00|107680.8|107630.8|107664.4|107639.4|107831.9|107806.9|107585.5|107535.5|14696
1721314800000|2024-07-18 15:00:00|107664.3|107639.3|107783.9|107733.9|107885.8|107839.4|107664.3|107626|13527
1721318400000|2024-07-18 16:00:00|107783.8|107733.8|107807.8|107757.8|107931.5|107881.5|107761.9|107711.9|8275
1721322000000|2024-07-18 17:00:00|107806.7|107756.7|107899.8|107849.8|107927.4|107877.4|107797.9|107747.9|5046
1721325600000|2024-07-18 18:00:00|107899.4|107849.4|108188.3|108138.3|108300.6|108250.6|107895.8|107845.8|5593
1721329200000|2024-07-18 19:00:00|108187.7|108137.7|108243.6|108193.6|108321.6|108271.6|108184.4|108134.4|5267
1721332800000|2024-07-18 20:00:00|108244.5|108194.5|108194.6|107994.6|108275.2|108201.9|108161.9|107961.9|4394
1721336400000|2024-07-18 21:00:00|108147.8|107947.8|108101.1|107901.1|108155.5|107955.5|108002.7|107802.7|526
1721340000000|2024-07-18 22:00:00|108150|107950|108235.3|108099.9|108253.7|108118.6|108148.2|107948.2|12818
1721343600000|2024-07-18 23:00:00|108193|108143|108166|108116|108244|108154.5|108150.5|108055.9|4149
1721347200000|2024-07-19 00:00:00|108166.1|108116.1|108286.3|108236.3|108320|108270|108163.8|108113.8|3579
1721350800000|2024-07-19 01:00:00|108286.2|108236.2|108363.4|108313.4|108387.5|108337.5|108257.3|108207.3|3863
1721354400000|2024-07-19 02:00:00|108361.9|108311.9|108306.3|108256.3|108374.7|108324.7|108304.6|108254.6|3763
1721358000000|2024-07-19 03:00:00|108306.4|108256.4|108338.4|108288.4|108358.4|108308.4|108298.6|108248.6|2683
1721361600000|2024-07-19 04:00:00|108338.2|108288.2|108371|108321|108382.5|108332.5|108332.2|108282.2|2176
1721365200000|2024-07-19 05:00:00|108370.2|108320.2|108377.6|108327.6|108402.1|108352.1|108364.4|108314.4|2879
1721368800000|2024-07-19 06:00:00|108378.5|108328.5|108475.8|108425.8|108494|108444|108339.4|108289.4|9233
1721372400000|2024-07-19 07:00:00|108475.1|108425.1|108559.8|108509.8|108639|108589|108301.9|108253.3|13326
1721376000000|2024-07-19 08:00:00|108562|108512|108789.9|108739.9|108812.9|108769|108562|108512|10857
1721379600000|2024-07-19 09:00:00|108789.7|108739.7|108773.1|108723.1|108878.7|108853.7|108738.6|108708.1|9728
1721383200000|2024-07-19 10:00:00|108773.5|108723.5|108618|108568|108829.2|108790.5|108573.4|108546|9136
1721386800000|2024-07-19 11:00:00|108617.3|108567.3|108527|108477|108678.8|108639.7|108520|108470|8809
1721390400000|2024-07-19 12:00:00|108528|108478|108745.4|108720.4|108763.6|108738.6|108498.6|108451.4|11107
1721394000000|2024-07-19 13:00:00|108746.4|108721.4|109110.4|109085.4|109132|109107|108744.8|108719.8|13873
1721397600000|2024-07-19 14:00:00|109112.7|109087.7|108856.4|108831.4|109169.4|109144.4|108803.1|108778.1|16065
1721401200000|2024-07-19 15:00:00|108855.9|108830.9|109019|108994|109079.7|109029.7|108826.1|108801.1|12547
1721404800000|2024-07-19 16:00:00|109019.3|108994.3|109284|109234|109332.6|109282.6|108979.7|108929.7|9583
1721408400000|2024-07-19 17:00:00|109284.3|109234.3|109314.7|109264.7|109371.1|109321.1|109264.6|109214.6|4452
1721412000000|2024-07-19 18:00:00|109314.2|109264.2|109306.9|109256.9|109436|109386|109293.3|109243.3|4595
1721415600000|2024-07-19 19:00:00|109306.6|109256.6|109258.4|109208.4|109324.5|109274.5|109250.4|109200.4|3814
1721419200000|2024-07-19 20:00:00|109258.5|109208.5|109296.2|109096.2|109344.8|109225.5|109190.6|109031.6|4586
1721592000000|2024-07-21 20:00:00|109279.7|109059.7|109045.1|108840.1|109279.7|109059.7|109045.1|108822.3|9
1721599200000|2024-07-21 22:00:00|109039.3|108839.3|108894.7|108694.7|109113.9|108913.9|108868.8|108668.8|11190
1721602800000|2024-07-21 23:00:00|108897.9|108697.9|108841.8|108791.8|108953.2|108813.5|108796.3|108637.5|5332
1721606400000|2024-07-22 00:00:00|108844.2|108794.2|109012.9|108962.9|109034.5|108984.5|108830.7|108780.7|4365
1721610000000|2024-07-22 01:00:00|109011.8|108961.8|109203.6|109153.6|109213.2|109163.2|109000.1|108950.1|3273
1721613600000|2024-07-22 02:00:00|109203.5|109153.5|109138.8|109088.8|109282.2|109232.2|109118|109068|3148
1721617200000|2024-07-22 03:00:00|109140.3|109090.3|109197.6|109147.6|109203.5|109153.5|109129.3|109079.3|2244
1721620800000|2024-07-22 04:00:00|109198.3|109148.3|109300.7|109250.7|109322.2|109272.2|109198.3|109148.3|3206
1721624400000|2024-07-22 05:00:00|109300.9|109250.9|109341.9|109291.9|109352|109302|109296.9|109246.9|2809
1721628000000|2024-07-22 06:00:00|109342.7|109292.7|109230.2|109180.2|109377.8|109327.8|109144.3|109105.2|10722
1721631600000|2024-07-22 07:00:00|109231.4|109181.4|109178.5|109153.5|109381.9|109356.9|109147.3|109113.5|11517
1721635200000|2024-07-22 08:00:00|109178.4|109153.4|109228.5|109203.5|109247|109222|109043.6|108996.7|9065
1721638800000|2024-07-22 09:00:00|109227.8|109202.8|109284.3|109234.3|109449|109410.6|109177.9|109127.9|8854
1721642400000|2024-07-22 10:00:00|109284.7|109234.7|109232.2|109182.2|109315.7|109283.6|109186.3|109150.1|7645
1721646000000|2024-07-22 11:00:00|109232|109182|109383.4|109333.4|109416|109367.4|109171.5|109140.9|8319
1721649600000|2024-07-22 12:00:00|109391.2|109341.2|109700.9|109675.9|109745.6|109695.6|109391.2|109341.2|9833
1721653200000|2024-07-22 13:00:00|109700.7|109675.7|109977.7|109952.7|110023|109998|109682.9|109657.9|11933
1721656800000|2024-07-22 14:00:00|109977.8|109952.8|109826.6|109801.6|110085.5|110060.5|109777.2|109750.8|12820
1721660400000|2024-07-22 15:00:00|109825.8|109800.8|109813.5|109788.5|109877.3|109838.8|109753.4|109728.4|9892
1721664000000|2024-07-22 16:00:00|109812.2|109787.2|109711.6|109661.6|109849.2|109799.2|109661.1|109611.1|5321
1721667600000|2024-07-22 17:00:00|109711.5|109661.5|109647.6|109597.6|109721.9|109671.9|109621.9|109571.9|4050
1721671200000|2024-07-22 18:00:00|109647.3|109597.3|109619.3|109569.3|109667.7|109617.7|109579.9|109529.9|4549
1721674800000|2024-07-22 19:00:00|109618.3|109568.3|109679.1|109629.1|109701.3|109651.3|109596.7|109546.7|3819
1721678400000|2024-07-22 20:00:00|109679.5|109629.5|109642.5|109442.5|109767.3|109671.3|109592.2|109431|2771
1721682000000|2024-07-22 21:00:00|109633.8|109439.5|109696.1|109496.1|109715.7|109515.7|109537.9|109337.9|1946
1721685600000|2024-07-22 22:00:00|109696.2|109496.2|109670.9|109524.2|109708.8|109561.1|109611.1|109472.6|11524
1721689200000|2024-07-22 23:00:00|109676.9|109521.3|109639.6|109589.6|109692.6|109599.1|109590|109504|8393
1721692800000|2024-07-23 00:00:00|109640.1|109590.1|109693.8|109643.8|109737.9|109687.9|109603.4|109553.4|4059
1721696400000|2024-07-23 01:00:00|109694.3|109644.3|109600.1|109550.1|109696.3|109646.3|109579.8|109529.8|3430
1721700000000|2024-07-23 02:00:00|109599.8|109549.8|109579.9|109529.9|109617.9|109567.9|109559.1|109509.1|2213
1721703600000|2024-07-23 03:00:00|109579.6|109529.6|109562.3|109512.3|109587.9|109537.9|109531.2|109481.2|2145
1721707200000|2024-07-23 04:00:00|109562.5|109512.5|109592.2|109542.2|109608.4|109558.4|109553|109503|2505
1721710800000|2024-07-23 05:00:00|109591.1|109541.1|109654|109604|109671.2|109621.2|109582.2|109532.2|3458
1721714400000|2024-07-23 06:00:00|109655|109605|109827.8|109802.8|109874.8|109832.8|109646.9|109596.9|8260
1721718000000|2024-07-23 07:00:00|109828.3|109803.3|110238.8|110213.8|110251.2|110226.2|109804.2|109766.8|11413
1721721600000|2024-07-23 08:00:00|110238.7|110213.7|110177.7|110127.7|110326.6|110301.6|110007.9|109982.9|10003
1721725200000|2024-07-23 09:00:00|110177.9|110127.9|110152.3|110127.3|110281.5|110243|110103.1|110078.1|8228
1721728800000|2024-07-23 10:00:00|110152.4|110127.4|110045.3|110020.3|110252.1|110227.1|110029.7|110004.7|9601
1721732400000|2024-07-23 11:00:00|110046.5|110021.5|110196.1|110171.1|110263.5|110238.5|109916.7|109891.7|9512
1721736000000|2024-07-23 12:00:00|110196.5|110171.5|110345.4|110320.4|110411.4|110386.4|110119.1|110094.1|11072
1721739600000|2024-07-23 13:00:00|110345.6|110320.6|110422.4|110372.4|110505.2|110471.9|110301.9|110263.2|13394
1721743200000|2024-07-23 14:00:00|110423.7|110373.7|110439.7|110414.7|110538.4|110509.6|110286.4|110246.1|13896
1721746800000|2024-07-23 15:00:00|110440.6|110415.6|110359.3|110309.3|110515|110490|110302.8|110252.8|9706
1721750400000|2024-07-23 16:00:00|110358.8|110308.8|110279.4|110229.4|110393|110343|110231.2|110181.2|8248
1721754000000|2024-07-23 17:00:00|110280|110230|110225.7|110175.7|110296.1|110246.1|110180.3|110130.3|9714
1721757600000|2024-07-23 18:00:00|110225.4|110175.4|110198.8|110148.8|110239.3|110189.3|110163.5|110113.5|4070
1721761200000|2024-07-23 19:00:00|110198.3|110148.3|110232.9|110182.9|110304.1|110254.1|110167.4|110117.4|3525
1721764800000|2024-07-23 20:00:00|110233|110183|110304.1|110104.1|110304.1|110184.8|110112|110018.3|4628
1721768400000|2024-07-23 21:00:00|110280.3|110080.3|110126.5|109926.5|110336|110136|110114.3|109914.3|299
1721772000000|2024-07-23 22:00:00|110127.5|109927.5|110301|110101|110360|110160|110107.3|109907.3|12996
1721775600000|2024-07-23 23:00:00|110303.6|110115.3|110247.1|110197.1|110337.8|110208.5|110197.1|110108.8|9777
1721779200000|2024-07-24 00:00:00|110247.7|110197.7|110233.6|110183.6|110278|110203.6|110198.7|110115.1|787
1721782800000|2024-07-24 01:00:00|110267.6|110217.6|110243.4|110193.4|110312.8|110241.3|110216.6|110112.1|8345
1721786400000|2024-07-24 02:00:00|110243.6|110193.6|110311.8|110261.8|110325.2|110275.2|110238.4|110188.4|5364
1721790000000|2024-07-24 03:00:00|110311.5|110261.5|110338|110288|110360.6|110310.6|110252.8|110202.8|3168
1721793600000|2024-07-24 04:00:00|110336.5|110286.5|110385.1|110335.1|110501.6|110451.6|110328.8|110278.8|5964
1721797200000|2024-07-24 05:00:00|110383.9|110333.9|110346.1|110296.1|110390.1|110340.1|110326|110276|5691
1721800800000|2024-07-24 06:00:00|110346.2|110296.2|110333.9|110308.9|110408.3|110358.3|110199.3|110149.3|11380
1721804400000|2024-07-24 07:00:00|110332.7|110307.7|110644.7|110513.5|110644.7|110552.3|110306|110191|12985
1721808000000|2024-07-24 08:00:00|110652.7|110501.6|110563.4|110538.4|110814.5|110773.2|110552.5|110501.6|11404
1721811600000|2024-07-24 09:00:00|110561.3|110536.3|110483.8|110458.8|110745.4|110702.5|110476.6|110426.6|10123
1721815200000|2024-07-24 10:00:00|110482.9|110457.9|110415.5|110365.5|110586.7|110561.7|110367.6|110318.1|8715
1721818800000|2024-07-24 11:00:00|110416.2|110366.2|110136|110111|110464.9|110439.9|110083.9|110058.9|9138
1721822400000|2024-07-24 12:00:00|110133|110108|110010.3|109985.3|110245.8|110204.8|109981.2|109956.2|13017
1721826000000|2024-07-24 13:00:00|110009.1|109984.1|110239|110098.9|110241.3|110153.7|109847|109725.5|14928
1721829600000|2024-07-24 14:00:00|110239.2|110111.5|110210.6|110185.6|110291.8|110245.6|110034.5|109985.3|17527
1721833200000|2024-07-24 15:00:00|110210.7|110185.7|110156.1|110106.1|110224.8|110195.2|110070.7|110020.7|13249
1721836800000|2024-07-24 16:00:00|110152.8|110102.8|110103|110053|110234|110184|110090.8|110040.8|8279
1721840400000|2024-07-24 17:00:00|110103.3|110053.3|110252.1|110202.1|110265.4|110215.4|110010.2|109960.2|7185
1721844000000|2024-07-24 18:00:00|110252.5|110202.5|110416.2|110366.2|110462.9|110412.9|110251.4|110201.4|6895
1721847600000|2024-07-24 19:00:00|110416|110366|110375.8|110325.8|110487.4|110437.4|110330|110280|5246
1721851200000|2024-07-24 20:00:00|110375.4|110325.4|110380.9|110204.1|110408.3|110346.6|110324.5|110191.7|2633
1721854800000|2024-07-24 21:00:00|110393.7|110193.7|110213.9|110013.9|110395.2|110195.2|110155.8|109955.8|906
1721858400000|2024-07-24 22:00:00|110214.1|110014.1|110381.9|110192.7|110406.4|110218.1|110204.5|110004.5|7911
1721862000000|2024-07-24 23:00:00|110378.1|110196.4|110321.2|110271.2|110419.7|110277.5|110288.2|110177.6|17907
1721865600000|2024-07-25 00:00:00|110320.9|110270.9|110396.8|110346.8|110521.7|110439.1|110309.8|110234.8|11957
1721869200000|2024-07-25 01:00:00|110397.1|110347.1|110448.7|110398.7|110451.7|110401.7|110323.3|110273.3|6239
1721872800000|2024-07-25 02:00:00|110449.3|110399.3|110562.5|110512.5|110605.1|110555.1|110394.9|110344.9|6450
1721876400000|2024-07-25 03:00:00|110563.7|110513.7|110536.5|110486.5|110576.2|110526.2|110511.3|110461.3|5389
1721880000000|2024-07-25 04:00:00|110537.1|110487.1|110573|110523|110603.8|110553.8|110491|110441|4029
1721883600000|2024-07-25 05:00:00|110572.9|110522.9|110507|110307|110608.7|110558.7|110428.8|110302.5|5445
1721887200000|2024-07-25 06:00:00|110506.9|110306.9|110699.8|110649.8|110721.2|110683.4|110439.7|110271.8|11024
1721890800000|2024-07-25 07:00:00|110697.4|110647.4|110657.6|110457.6|111159.9|111124.1|110639.4|110457.6|15490
1721894400000|2024-07-25 08:00:00|110608|110408|110759|110709|110816.5|110766.5|110224.5|110174.5|15799
1721898000000|2024-07-25 09:00:00|110758.6|110708.6|111278.1|111228.1|111297.7|111247.7|110753.9|110703.9|12097
1721901600000|2024-07-25 10:00:00|111276.5|111226.5|111075.8|111025.8|111282.4|111232.4|111019.5|110969.5|11277
1721905200000|2024-07-25 11:00:00|111076.2|111026.2|111348.5|111298.5|111395.1|111345.1|111035.5|110994.5|10534
1721908800000|2024-07-25 12:00:00|111348.8|111298.8|110701.9|110651.9|111449.3|111376.3|110699.4|110649.4|16729
1721912400000|2024-07-25 13:00:00|110702.3|110652.3|110594.5|110544.5|110818.5|110768.5|110371|110321|18902
1721916000000|2024-07-25 14:00:00|110594.1|110544.1|110327.3|110277.3|110764.2|110714.2|110167.4|110117.4|20012
1721919600000|2024-07-25 15:00:00|110328.1|110278.1|110243.8|110193.8|110383.5|110333.5|110121.1|110071.1|16084
1721923200000|2024-07-25 16:00:00|110243.3|110193.3|110015.7|109965.7|110253.1|110203.1|109987.5|109937.5|7631
1721926800000|2024-07-25 17:00:00|110016.2|109966.2|110134.4|110084.4|110181.6|110131.6|109838.7|109788.7|11049
1721930400000|2024-07-25 18:00:00|110134.5|110084.5|110258.8|110208.8|110259.7|110209.7|110131.1|110081.1|7417
1721934000000|2024-07-25 19:00:00|110259.6|110209.6|110389.1|110339.1|110429.9|110379.9|110152.1|110102.1|8957
1721937600000|2024-07-25 20:00:00|110388|110338|110468.3|110274.9|110482.1|110410.5|110387.5|110274.9|2691
1721941200000|2024-07-25 21:00:00|110472.2|110272.2|110420.2|110220.2|110476.1|110276.1|110327.7|110127.7|1346
1721944800000|2024-07-25 22:00:00|110420.1|110220.1|110428.6|110228.6|110475.2|110275.2|110375.6|110175.6|4817
1721948400000|2024-07-25 23:00:00|110427.4|110227.4|110379.1|110216.6|110445|110308.6|110309.3|110145.1|20258
1721952000000|2024-07-26 00:00:00|110380.4|110219.4|110327|110277|110420.2|110283.9|110271.4|110125.6|4190
1721955600000|2024-07-26 01:00:00|110323.2|110273.2|110130.1|110080.1|110350.1|110300.1|110125.3|110075.3|4010
1721959200000|2024-07-26 02:00:00|110128.9|110078.9|110238.6|110188.6|110256.6|110206.6|110127.4|110077.4|6868
1721962800000|2024-07-26 03:00:00|110238.7|110188.7|110245.9|110195.9|110293.3|110243.3|110216|110166|3267
1721966400000|2024-07-26 04:00:00|110245.6|110195.6|110224.7|110174.7|110272.6|110222.6|110215.2|110165.2|5072
1721970000000|2024-07-26 05:00:00|110225.8|110175.8|110171.5|110121.5|110255.3|110205.3|110151.4|110101.4|3228
1721973600000|2024-07-26 06:00:00|110175.4|110125.4|110115.7|110065.7|110302.3|110252.3|110057.2|110007.2|8764
1721977200000|2024-07-26 07:00:00|110113.3|110063.3|110037.8|109987.8|110142.3|110092.3|109896.2|109859.4|11873
1721980800000|2024-07-26 08:00:00|110037.6|109987.6|109936.8|109911.8|110091.8|110041.8|109894|109844|10062
1721984400000|2024-07-26 09:00:00|109938.1|109913.1|110155.9|110105.9|110211.4|110161.4|109932.3|109905.6|9104
1721988000000|2024-07-26 10:00:00|110155.6|110105.6|109912.8|109862.8|110180.2|110150.4|109879.1|109829.1|8438
1721991600000|2024-07-26 11:00:00|109912.4|109862.4|109874.9|109824.9|110009.7|109959.7|109813|109786.9|10075
1721995200000|2024-07-26 12:00:00|109875.8|109825.8|109849.6|109799.6|110191.4|109991.4|109784.6|109734.6|12974
1721998800000|2024-07-26 13:00:00|109850.5|109800.5|109675.9|109475.9|109850.5|109800.5|109611.7|109475.9|12313
1722002400000|2024-07-26 14:00:00|109605.4|109405.4|110250.6|110200.6|110386.7|110336.7|109605.4|109405.4|15391
1722006000000|2024-07-26 15:00:00|110250.5|110200.5|110165.9|110115.9|110302.6|110252.6|110133.8|110083.8|11114
1722009600000|2024-07-26 16:00:00|110165.2|110115.2|110020.6|109970.6|110183.1|110133.1|109968.6|109918.6|4390
1722013200000|2024-07-26 17:00:00|110020.5|109970.5|110151.7|110101.7|110225.4|110175.4|110014.3|109964.3|4291
1722016800000|2024-07-26 18:00:00|110151.6|110101.6|110238.6|110188.6|110281.5|110231.5|110110.7|110060.7|5588
1722020400000|2024-07-26 19:00:00|110238.2|110188.2|110193.1|110143.1|110272.2|110222.2|110187.1|110137.1|3862
1722024000000|2024-07-26 20:00:00|110194.4|110144.4|110333.1|110133.1|110368.7|110236.6|110194.4|110130.4|2188
1722196800000|2024-07-28 20:00:00|110221.7|109996.7|110268.4|110043.4|110325.2|110100.2|110187.5|109962.5|15
1722200400000|2024-07-28 21:00:00|110269.4|110044.4|110279.6|110079.6|110287.8|110087.8|110222.5|110022.5|638
1722204000000|2024-07-28 22:00:00|110287|110087|110297.9|110097.9|110318.8|110118.8|110255.7|110055.7|2948
1722207600000|2024-07-28 23:00:00|110297.5|110097.5|110140.2|110090.2|110323.2|110123.2|110108.8|110012.1|5483
1722211200000|2024-07-29 00:00:00|110140.7|110090.7|109984.8|109854|110279.5|110180.2|109881.4|109798.2|11460
1722214800000|2024-07-29 01:00:00|109985|109853.5|110005.6|109955.6|110111.8|110023.2|109883.7|109823.4|7950
1722218400000|2024-07-29 02:00:00|110005.8|109955.8|110013.4|109963.4|110019.8|109969.8|109929.1|109879.1|2845
1722222000000|2024-07-29 03:00:00|110014.1|109964.1|110003.4|109953.4|110076.6|110026.6|109955.1|109856.2|11781
1722225600000|2024-07-29 04:00:00|110003.6|109953.6|110120|110070|110176.3|110096.2|109988.6|109938.6|15988
1722229200000|2024-07-29 05:00:00|110119.8|110069.8|110085.3|109885.3|110125.3|110075.3|109973.8|109882.2|3964
1722232800000|2024-07-29 06:00:00|110085.1|109886.3|110026.5|109976.5|110115.2|110015.7|109952.2|109869|7060
1722236400000|2024-07-29 07:00:00|110026.3|109976.3|110137|110112|110210.3|110160.3|109891.2|109841.2|11410
1722240000000|2024-07-29 08:00:00|110137.5|110112.5|110192.8|110142.8|110220.5|110171.4|110097.5|110047.5|9559
1722243600000|2024-07-29 09:00:00|110192.1|110142.1|109878.4|109828.4|110201.9|110166.9|109810.2|109785.2|8955
1722247200000|2024-07-29 10:00:00|109879|109829|109895.3|109870.3|109931|109906|109766.5|109734.4|8086
1722250800000|2024-07-29 11:00:00|109895.4|109870.4|110162.2|110137.2|110169.5|110144.5|109894|109869|8514
1722254400000|2024-07-29 12:00:00|110162.3|110137.3|110169.4|110144.4|110230.4|110205.4|110092.9|110067.9|8730
1722258000000|2024-07-29 13:00:00|110169|110144|110164.9|110139.9|110266.9|110216.9|109959.7|109909.7|11881
1722261600000|2024-07-29 14:00:00|110165.3|110140.3|110069.4|110019.4|110549|110499|110031.2|109984.4|14791
1722265200000|2024-07-29 15:00:00|110071|110021|110083|110033|110125.1|110075.1|109961.7|109911.7|14304
1722268800000|2024-07-29 16:00:00|110083.6|110033.6|110062.3|110012.3|110161.7|110111.7|110001.2|109951.2|11684
1722272400000|2024-07-29 17:00:00|110063|110013|110031.9|109981.9|110096.5|110046.5|110006.6|109956.6|10276
1722276000000|2024-07-29 18:00:00|110031.4|109981.4|110035.2|109985.2|110082.1|110032.1|110010.5|109960.5|9190
1722279600000|2024-07-29 19:00:00|110033.9|109983.9|110046.4|109996.4|110054.1|110004.1|109989.2|109939.2|2986
1722283200000|2024-07-29 20:00:00|110047.1|109997.1|110108.7|109919.4|110118.8|110025.8|110007.4|109915.5|4723
1722286800000|2024-07-29 21:00:00|110176.2|109976.2|110210.6|110010.6|110277.1|110077.1|110159.5|109959.5|14
1722290400000|2024-07-29 22:00:00|110078.5|109878.5|110079.7|109879.7|110114.3|109914.3|110046.1|109846.1|7062
1722294000000|2024-07-29 23:00:00|110078.7|109878.7|110099.5|110049.5|110253.1|110056.2|110006.5|109876.6|7845
1722297600000|2024-07-30 00:00:00|110098.9|110048.9|110156.3|110021.8|110253.8|110176.3|110056.3|109954.7|7393
1722301200000|2024-07-30 01:00:00|110113.6|110063.6|110212.9|110162.9|110303.6|110213.7|110072.6|109980.3|7373
1722304800000|2024-07-30 02:00:00|110212.8|110162.8|110212.7|110162.7|110244.8|110194.8|110203.5|110153.5|2689
1722308400000|2024-07-30 03:00:00|110212.6|110162.6|110091.3|110041.3|110215.9|110165.9|110031.2|109945.9|6233
1722312000000|2024-07-30 04:00:00|110091.6|110041.6|110043.7|109993.7|110120.5|110047|110001.5|109923.4|7358
1722315600000|2024-07-30 05:00:00|110039.8|109989.8|110022.5|109972.5|110093.5|110042|109993.4|109938.9|4613
1722319200000|2024-07-30 06:00:00|110021.3|109971.3|109948.2|109898.2|110144.6|110094.6|109899|109849|7916
1722322800000|2024-07-30 07:00:00|109949.3|109899.3|109919.5|109869.5|110159|109959|109768.3|109729.3|11116
1722326400000|2024-07-30 08:00:00|109959.2|109829.4|109978.8|109778.8|110063.3|109924.1|109715|109678.7|11448
1722330000000|2024-07-30 09:00:00|109978.3|109778.3|109675.2|109625.2|110059.9|110009.9|109626.8|109576.8|9716
1722333600000|2024-07-30 10:00:00|109675.5|109625.5|109624.8|109574.8|109728.6|109678.6|109550.2|109506.6|8854
1722337200000|2024-07-30 11:00:00|109612.7|109587.7|109787.5|109737.5|109809.2|109777|109590.2|109565.2|7903
1722340800000|2024-07-30 12:00:00|109787.4|109737.4|110130.2|110080.2|110132.5|110082.5|109785.2|109735.2|10693
1722344400000|2024-07-30 13:00:00|110129.7|110079.7|109869.7|109819.7|110136.9|110086.9|109852.6|109780.1|14448
1722348000000|2024-07-30 14:00:00|109868.7|109818.7|109690.6|109665.6|110030.9|109979.5|109575.2|109525.2|18150
1722351600000|2024-07-30 15:00:00|109690|109665|109761.7|109711.7|109913.3|109863.3|109675.2|109650.2|20054
1722355200000|2024-07-30 16:00:00|109762.9|109712.9|109653.3|109603.3|109801.1|109751.1|109603.4|109553.4|13754
1722358800000|2024-07-30 17:00:00|109653.1|109603.1|109654.6|109604.6|109718.7|109668.7|109590.2|109540.2|7276
1722362400000|2024-07-30 18:00:00|109654.3|109604.3|109670.7|109620.7|109681.9|109631.9|109607.7|109557.7|6121
1722366000000|2024-07-30 19:00:00|109670.3|109620.3|109664.7|109614.7|109696.9|109646.9|109635.4|109585.4|3525
1722369600000|2024-07-30 20:00:00|109663.6|109613.6|109659.8|109459.8|109713|109663|109586|109454.2|3244
1722373200000|2024-07-30 21:00:00|109685|109485|109685.6|109485.6|109730.5|109530.5|109642.5|109442.5|8
1722376800000|2024-07-30 22:00:00|109599.9|109399.9|109632.7|109433.9|109709.5|109509.5|109553.2|109353.2|7362
1722380400000|2024-07-30 23:00:00|109628|109439.5|109526|109476|109658.2|109484.1|109491|109390.8|6115
1722384000000|2024-07-31 00:00:00|109526.4|109476.4|109508.2|109458.2|109559.8|109509.8|109505.8|109455.8|3289
1722387600000|2024-07-31 01:00:00|109507.8|109457.8|109518.6|109468.6|109747.6|109627.6|109461.8|109398.3|9542
1722391200000|2024-07-31 02:00:00|109519|109469|109466.3|109416.3|109557.9|109485.3|109443.3|109373.6|7369
1722394800000|2024-07-31 03:00:00|109467.7|109417.7|109360|109310|109503.3|109428.7|109262.6|109198.9|6766
1722398400000|2024-07-31 04:00:00|109359|109309|109333.2|109283.2|109399.8|109329.3|109315.3|109248.2|6425
1722402000000|2024-07-31 05:00:00|109332.6|109282.6|109293.7|109243.7|109395.2|109345.2|109246.8|109196.8|5889
1722405600000|2024-07-31 06:00:00|109295.7|109245.7|109027.4|108977.4|109342.9|109292.9|109025.3|108975.3|13295
1722409200000|2024-07-31 07:00:00|109027.2|108977.2|109203.7|109153.7|109210.4|109160.4|108969.6|108919.6|15509
1722412800000|2024-07-31 08:00:00|109203.5|109153.5|109218.1|109018.1|109417.7|109367.7|109093.4|109018.1|14623
1722416400000|2024-07-31 09:00:00|109238.6|109038.6|109378.8|109328.8|109497.6|109447.6|109161.1|109011.9|12034
1722420000000|2024-07-31 10:00:00|109379.3|109329.3|109133.4|109108.4|109410.5|109360.5|109077|109044.7|9910
1722423600000|2024-07-31 11:00:00|109133.3|109108.3|109107.3|109082.3|109141.6|109116.6|108890.7|108849.5|9876
1722427200000|2024-07-31 12:00:00|109107.4|109082.4|109098.2|109073.2|109280.8|109247.7|109087.5|108972.2|13451
1722430800000|2024-07-31 13:00:00|109099.6|109074.6|109019.4|108969.4|109132.1|109107.1|108906.1|108876.9|14161
1722434400000|2024-07-31 14:00:00|109019.6|108969.6|109352.4|109302.4|109507.7|109457.7|108835.2|108785.2|18711
1722438000000|2024-07-31 15:00:00|109349.8|109299.8|109232.5|109182.5|109384.2|109334.2|109148.6|109098.6|16098
1722441600000|2024-07-31 16:00:00|109236.8|109186.8|109320.6|109270.6|109395.7|109345.7|109229.5|109179.5|7535
1722445200000|2024-07-31 17:00:00|109320.8|109270.8|109371.7|109171.7|109468|109418|109299.6|109134.7|11814
1722448800000|2024-07-31 18:00:00|109225.4|109025.4|109095.6|109045.6|109813.9|109613.9|109063.5|108984.9|17289
1722452400000|2024-07-31 19:00:00|109095.9|109045.9|109118.5|109068.5|109119|109069|108865.7|108810.5|16341
1722456000000|2024-07-31 20:00:00|109120.1|109070.1|109152.4|108952.4|109228.2|109178.2|108987.6|108882.5|4657
1722459600000|2024-07-31 21:00:00|109223.9|109023.9|109241.4|109041.4|109370.3|109170.3|109218.9|109018.9|1482
1722463200000|2024-07-31 22:00:00|109241.6|109041.6|109203.5|109003.5|109360.2|109160.2|109116.8|108942.2|3495
1722466800000|2024-07-31 23:00:00|109195.7|109010.4|109109.1|109059.1|109205.8|109086.5|109091.2|108995.5|7305
1722470400000|2024-08-01 00:00:00|109111.3|109061.3|109047.3|108997.3|109125.2|109075.2|109031.4|108981.4|4723
1722474000000|2024-08-01 01:00:00|109049.6|108999.6|109062.6|109012.6|109075.1|109025.1|108993.6|108943.6|4606
1722477600000|2024-08-01 02:00:00|109065.1|109015.1|109145.1|109095.1|109168.4|109118.4|109061.6|109011.6|5476
1722481200000|2024-08-01 03:00:00|109145.2|109095.2|109123.1|109073.1|109190.2|109140.2|109099.3|109049.3|3478
1722484800000|2024-08-01 04:00:00|109123.6|109073.6|109118.4|109068.4|109158.2|109108.2|109092.4|109042.4|2707
1722488400000|2024-08-01 05:00:00|109121|109071|109076.3|109026.3|109171.3|109102.1|109026.2|108976.2|5444
1722492000000|2024-08-01 06:00:00|109075.1|109025.1|109081.8|109031.8|109200.4|109150.4|108959.2|108912.4|13658
1722495600000|2024-08-01 07:00:00|109083|109033|108990.1|108940.1|109104.2|109054.2|108772.6|108722.6|15211
1722499200000|2024-08-01 08:00:00|108988.2|108938.2|109002|108952|109090.8|109040.8|108868|108828.1|14863
1722502800000|2024-08-01 09:00:00|109003.6|108953.6|109049|108999|109077.2|109001.3|108727.2|108702.1|11557
1722506400000|2024-08-01 10:00:00|109047.4|108997.4|108881.5|108831.5|109118|109073|108864.6|108826.4|10528
1722510000000|2024-08-01 11:00:00|108881.3|108831.3|108914.8|108889.8|109059.5|109031.4|108794|108763.5|12759
1722513600000|2024-08-01 12:00:00|108914.6|108889.6|108782.7|108732.7|108971.6|108928.8|108646|108541|15686
1722517200000|2024-08-01 13:00:00|108782.1|108732.1|108788.3|108608|108956.7|108913|108608.5|108558.5|15268
1722520800000|2024-08-01 14:00:00|108784|108584|108929.4|108879.4|109127.5|109094.7|108537.2|108455.5|21198
1722524400000|2024-08-01 15:00:00|108932.1|108882.1|109176.3|109126.3|109261.9|109211.9|108909.4|108859.4|19358
1722528000000|2024-08-01 16:00:00|109175.3|109125.3|109310.2|109260.2|109379.1|109329.1|109072.5|109022.5|13348
1722531600000|2024-08-01 17:00:00|109310.9|109260.9|109452.6|109402.6|109513|109463|109289.1|109239.1|10306
1722535200000|2024-08-01 18:00:00|109448|109398|109651.1|109601.1|109698.3|109648.3|109442.3|109392.3|9625
1722538800000|2024-08-01 19:00:00|109651|109601|109529.4|109479.4|109679.3|109629.3|109406|109356|7587
1722542400000|2024-08-01 20:00:00|109528.5|109478.5|109603.3|109444.2|109664.1|109614.1|109505.8|109374.6|3588
1722546000000|2024-08-01 21:00:00|109618.3|109418.3|109705.7|109505.7|109745.6|109545.6|109602.9|109402.9|2471
1722549600000|2024-08-01 22:00:00|109711.5|109511.5|109636|109436|109720.1|109520.1|109571.4|109371.4|16984
1722553200000|2024-08-01 23:00:00|109635.7|109435.7|109605.9|109555.9|109673.4|109566.6|109534|109375|22163
1722556800000|2024-08-02 00:00:00|109607.5|109557.5|109634.7|109584.7|109721.5|109671.5|109552.8|109502.8|8735
1722560400000|2024-08-02 01:00:00|109634.8|109584.8|109460.3|109410.3|109663.4|109613.4|109386.8|109309.6|11355
1722564000000|2024-08-02 02:00:00|109458.4|109408.4|109517.9|109467.9|109645.3|109595.3|109435|109385|11758
1722567600000|2024-08-02 03:00:00|109518.9|109468.9|109410.8|109360.8|109518.9|109468.9|109393|109343|11641
1722571200000|2024-08-02 04:00:00|109410.7|109360.7|109400.5|109350.5|109431.5|109381.5|109339.5|109289.5|9881
1722574800000|2024-08-02 05:00:00|109400|109350|109318.9|109268.9|109492.4|109442.4|109317.7|109267.7|8628
1722578400000|2024-08-02 06:00:00|109319.2|109269.2|109460.4|109410.4|109470.5|109420.5|109209.4|109159.4|13492
1722582000000|2024-08-02 07:00:00|109460.5|109410.5|109779.9|109579.9|109836.5|109786.5|109459.8|109409.8|16687
1722585600000|2024-08-02 08:00:00|109780.5|109580.5|109692.5|109642.5|109786.4|109725.1|109510.8|109460.8|14054
1722589200000|2024-08-02 09:00:00|109692.8|109642.8|110084.7|110034.7|110141.1|110116.1|109658|109608|13031
1722592800000|2024-08-02 10:00:00|110084.8|110034.8|110077|110027|110198.8|110166.2|109922.9|109872.9|12205
1722596400000|2024-08-02 11:00:00|110076.7|110026.7|109882.1|109857.1|110096.2|110053.5|109822.3|109778.1|12257
1722600000000|2024-08-02 12:00:00|109882|109857|109524|109474|110289.8|110239.8|109338.5|109138.5|19626
1722603600000|2024-08-02 13:00:00|109525.1|109475.1|109380.9|109330.9|109667.8|109617.8|109243.4|109193.4|22102
1722607200000|2024-08-02 14:00:00|109419.4|109291.2|109574.5|109524.5|109661.1|109611.1|109124.9|109074.9|23595
1722610800000|2024-08-02 15:00:00|109577.9|109527.9|109483.8|109433.8|109739.4|109689.4|109458.2|109406.8|19213
1722614400000|2024-08-02 16:00:00|109483.4|109433.4|109601.3|109551.3|109645.3|109595.3|109436.1|109386.1|16436
1722618000000|2024-08-02 17:00:00|109598.7|109548.7|109711.1|109661.1|109760.6|109710.6|109521|109471|11817
1722621600000|2024-08-02 18:00:00|109708.9|109658.9|109582.5|109532.5|109733.8|109683.8|109519.1|109406|11489
1722625200000|2024-08-02 19:00:00|109589.3|109539.3|109476.6|109426.6|109640.3|109584.3|109424.8|109370.5|9023
1722628800000|2024-08-02 20:00:00|109474.5|109424.5|109610.5|109410.5|109618.4|109504.4|109407.8|109274.2|4080
1722801600000|2024-08-04 20:00:00|109476.4|109406.4|109476.4|109406.4|109476.4|109406.4|109476.4|109406.4|1
1722805200000|2024-08-04 21:00:00|109466.4|109416.4|109466.4|109416.4|109466.4|109416.4|109466.4|109416.4|1
1722808800000|2024-08-04 22:00:00|109317.6|109117.6|109512.5|109312.5|109558.1|109358.1|108757.5|108707.5|98
1722812400000|2024-08-04 23:00:00|109377.1|109177.1|109707.4|109539.3|109733.3|109606.7|109377.1|109177.1|2723
1722816000000|2024-08-05 00:00:00|109714.9|109533.4|109883.5|109833.5|109954.7|109867|109610.4|109496.5|13306
1722819600000|2024-08-05 01:00:00|109880.7|109830.7|109730.1|109564.7|109989.3|109907.9|109687.5|109529.3|14206
1722823200000|2024-08-05 02:00:00|109726.8|109567.3|109701.4|109573.3|109880.3|109765.9|109650.4|109478.4|12363
1722826800000|2024-08-05 03:00:00|109665.8|109615.8|109619.6|109569.6|109765.6|109661.9|109607.6|109508.6|19612
1722830400000|2024-08-05 04:00:00|109619.9|109569.9|110022.4|109972.4|110087.3|109993.3|109596.1|109506.2|12527
1722834000000|2024-08-05 05:00:00|110022.2|109972.2|110835.9|110785.9|110840.1|110790.1|109951.1|109901.1|13722
1722837600000|2024-08-05 06:00:00|110836.3|110786.3|110656.4|110606.4|111354.9|111304.9|110119.6|110038.5|24653
1722841200000|2024-08-05 07:00:00|110660.7|110610.7|110017|109822.8|110811.6|110761.6|109750|109550|25025
1722844800000|2024-08-05 08:00:00|110017.7|109827|110421.6|110371.6|110461.7|110411.7|109874.6|109824.6|22459
1722848400000|2024-08-05 09:00:00|110422.5|110372.5|110549.5|110499.5|110704.3|110654.3|110219.6|110169.6|20213
1722852000000|2024-08-05 10:00:00|110550.2|110500.2|110274|110224|110694.2|110644.2|110245.2|110195.2|17432
1722855600000|2024-08-05 11:00:00|110273.9|110223.9|110318.6|110268.6|110629.4|110569.7|110264.4|110214.4|14729
1722859200000|2024-08-05 12:00:00|110319.6|110269.6|110326.3|110276.3|110578.5|110528.5|110034.6|109984.6|20507
1722862800000|2024-08-05 13:00:00|110315.6|110265.6|110050.6|109850.6|110456.3|110406.3|109834.8|109714.4|19852
1722866400000|2024-08-05 14:00:00|110080|109880|110386.2|110336.2|110564.2|110455.7|109670.8|109470.8|22769
1722870000000|2024-08-05 15:00:00|110386.7|110336.7|110471.3|110421.3|110611.6|110554.9|110114.6|110064.6|22534
1722873600000|2024-08-05 16:00:00|110467.6|110417.6|110508.4|110458.4|110596.5|110479.6|110281.2|110231.2|18656
1722877200000|2024-08-05 17:00:00|110509.4|110459.4|110415.2|110365.2|110515.6|110465.6|110403.7|110353.7|5960
1722880800000|2024-08-05 18:00:00|110440.4|110390.4|110420.4|110370.4|110484.8|110434.8|110360.7|110310.7|8660
1722884400000|2024-08-05 19:00:00|110421.1|110371.1|110432.6|110382.6|110457.5|110407.5|110388|110338|4735
1722888000000|2024-08-05 20:00:00|110310|110260|110297.5|110097.5|110310|110260|110159.5|110096.5|6474
1722891600000|2024-08-05 21:00:00|110297.4|110097.4|110221.9|110021.9|110309|110109|110198.2|109998.2|1608
1722895200000|2024-08-05 22:00:00|110216.5|110016.5|110203.7|110003.7|110282.3|110082.3|110145.7|109945.7|4390
1722898800000|2024-08-05 23:00:00|110204.8|110004.8|110047.4|109997.4|110207.5|110037|110011.4|109918|11415
1722902400000|2024-08-06 00:00:00|110045.4|109995.4|109816.2|109766.2|110087.6|110037.6|109801.3|109751.3|11393
1722906000000|2024-08-06 01:00:00|109816.5|109766.5|110035.7|109985.7|110201.3|110143.8|109816.5|109766.5|11469
1722909600000|2024-08-06 02:00:00|110034.4|109984.4|109967.4|109917.4|110143.9|110077|109893.4|109843.4|12019
1722913200000|2024-08-06 03:00:00|109966.2|109916.2|109907.6|109857.6|109975.4|109925.4|109869.9|109819.9|6258
1722916800000|2024-08-06 04:00:00|109907.2|109857.2|109955.9|109905.9|110021.1|109957.1|109882.3|109832.3|7017
1722920400000|2024-08-06 05:00:00|109956.4|109906.4|110081|109881|110081|109985.9|109655.9|109550.2|14277
1722924000000|2024-08-06 06:00:00|110004.4|109804.4|110033.8|109983.8|110149.6|110099.6|109849.5|109752.4|17535
1722927600000|2024-08-06 07:00:00|110033.3|109983.3|109918.9|109868.9|110253.5|110203.5|109650.7|109600.7|20414
1722931200000|2024-08-06 08:00:00|109918.3|109868.3|110108.8|110058.8|110171.1|110121.1|109865.5|109815.5|17988
1722934800000|2024-08-06 09:00:00|110103|110053|110166.7|110116.7|110431.8|110381.8|110097.6|110004.8|18810
1722938400000|2024-08-06 10:00:00|110165.1|110115.1|110173.6|110123.6|110482|110432|110092.8|110042.8|15069
1722942000000|2024-08-06 11:00:00|110173.5|110123.5|110164.9|110114.9|110362.9|110312.9|110091.8|110060.2|16216
1722945600000|2024-08-06 12:00:00|110164.5|110114.5|110238.5|110188.5|110350.8|110227.5|109968.8|109918.8|17664
1722949200000|2024-08-06 13:00:00|110243.7|110193.7|109804.5|109754.5|110269.1|110219.1|109720.7|109676.5|20721
1722952800000|2024-08-06 14:00:00|109803.6|109753.6|109175.3|109125.3|109862.8|109812.8|109059.7|109009.7|22020
1722956400000|2024-08-06 15:00:00|109173.3|109123.3|108962.9|108912.9|109334.8|109284.8|108920.5|108870.5|20262
1722960000000|2024-08-06 16:00:00|108962.3|108912.3|108929.9|108879.9|109022|108972|108866.1|108816.1|13488
1722963600000|2024-08-06 17:00:00|108929.3|108879.3|108953.4|108903.4|108992.4|108942.4|108886.4|108836.4|8890
1722967200000|2024-08-06 18:00:00|108953.9|108903.9|109009.3|108959.3|109024.2|108974.2|108883.5|108833.5|6018
1722970800000|2024-08-06 19:00:00|109009.1|108959.1|109167.1|109117.1|109207.9|109157.9|109000.3|108950.3|10815
1722974400000|2024-08-06 20:00:00|109166|109116|109285.7|109085.7|109726.4|109526.4|109126|108990.1|7492
1722978000000|2024-08-06 21:00:00|109285.5|109085.5|109367.8|109167.8|109367.8|109167.8|109285.5|109085.5|4
1722981600000|2024-08-06 22:00:00|109377.1|109177.1|109307.9|109107.9|109391.9|109191.9|109188.5|108988.5|16059
1722985200000|2024-08-06 23:00:00|109304.4|109104.4|109303.9|109253.9|109454.8|109288.3|109271.5|109085|21867
1722988800000|2024-08-07 00:00:00|109304.3|109254.3|109061.7|109011.7|109360.1|109270.1|109055.1|109005.1|9494
1722992400000|2024-08-07 01:00:00|109061.2|109011.2|109004.4|108954.4|109130.3|109044.6|108993.3|108906|12494
1722996000000|2024-08-07 02:00:00|109006.4|108956.4|108980|108930|109075.7|108988|108888.6|108838.6|9359
1722999600000|2024-08-07 03:00:00|108978.7|108928.7|108898.1|108848.1|108997|108947|108896.5|108846.5|5277
1723003200000|2024-08-07 04:00:00|108898.2|108848.2|108932.9|108882.9|108939.2|108889.2|108877.6|108827.6|4988
1723006800000|2024-08-07 05:00:00|108933.4|108883.4|109025.8|108825.8|109026.9|108923|108830.5|108749|9228
1723010400000|2024-08-07 06:00:00|109012.5|108812.5|108785.1|108735.1|109141.3|109049|108739|108689|14628
1723014000000|2024-08-07 07:00:00|108781.8|108731.8|108556.2|108506.2|108842.6|108792.6|108465.9|108415.9|17765
1723017600000|2024-08-07 08:00:00|108555|108505|108158.1|108108.1|108586.4|108536.4|108146.6|108096.6|15484
1723021200000|2024-08-07 09:00:00|108158.7|108108.7|107895.2|107845.2|108176.8|108126.8|107707|107657|16305
1723024800000|2024-08-07 10:00:00|107895.9|107845.9|107738.3|107688.3|107944.2|107894.2|107618.4|107568.4|13320
1723028400000|2024-08-07 11:00:00|107739.4|107689.4|107694.9|107644.9|107812.8|107762.8|107558.6|107533.6|12639
1723032000000|2024-08-07 12:00:00|107689.9|107639.9|107856.6|107806.6|107988.3|107963.3|107687.7|107637.7|15262
1723035600000|2024-08-07 13:00:00|107857|107807|107980.9|107930.9|108102.9|108052.9|107826|107776|16388
1723039200000|2024-08-07 14:00:00|107985.5|107935.5|107577.8|107552.8|108101.6|108051.6|107465.3|107415.3|18817
1723042800000|2024-08-07 15:00:00|107579.1|107554.1|107747.8|107697.8|107852.8|107802.8|107499.8|107459|17899
1723046400000|2024-08-07 16:00:00|107748.2|107698.2|108033.7|107983.7|108036.4|107986.4|107747|107697|13081
1723050000000|2024-08-07 17:00:00|108033.5|107983.5|108131.8|108081.8|108234.8|108184.8|108026.3|107976.3|14135
1723053600000|2024-08-07 18:00:00|108133|108083|108167.9|108117.9|108316.9|108266.9|108115.4|108065.4|13621
1723057200000|2024-08-07 19:00:00|108167.4|108117.4|108126.7|108076.7|108176.9|108126.9|108076|108015.1|12560
1723060800000|2024-08-07 20:00:00|108126.1|108076.1|108174.8|107974.8|108205.2|108120.3|108074.2|107883.1|6272
1723064400000|2024-08-07 21:00:00|108156.9|107956.9|108162.7|107962.7|108185.1|107985.1|108137.9|107937.9|125
1723068000000|2024-08-07 22:00:00|108172.1|107972.1|108207.2|108007.2|108247.2|108047.2|108076|107876|14569
1723071600000|2024-08-07 23:00:00|108206.6|108006.6|108229.4|108179.4|108331.2|108228.3|108126.9|107959.4|16192
1723075200000|2024-08-08 00:00:00|108231.1|108181.1|108224.6|108174.6|108262.7|108212.7|108121.2|108037.4|8963
1723078800000|2024-08-08 01:00:00|108224|108174|108131.5|108081.5|108225.9|108175.9|108118.8|108068.8|6162
1723082400000|2024-08-08 02:00:00|108132|108082|107896.2|107846.2|108134.5|108084.5|107873.7|107823.7|5553
1723086000000|2024-08-08 03:00:00|107895.5|107845.5|107785.2|107735.2|107904.5|107854.5|107775.6|107725.6|5639
1723089600000|2024-08-08 04:00:00|107786|107736|107887.9|107837.9|107903.3|107853.3|107758.4|107708.4|5726
1723093200000|2024-08-08 05:00:00|107888.2|107838.2|107934.4|107884.4|107968.2|107918.2|107868.8|107818.8|6269
1723096800000|2024-08-08 06:00:00|107935.4|107885.4|107750.6|107700.6|108006.5|107956.5|107640.2|107590.2|13386
1723100400000|2024-08-08 07:00:00|107748|107698|108207.3|108157.3|108300.1|108250.1|107638.4|107588.4|16345
1723104000000|2024-08-08 08:00:00|108204.6|108154.6|108268.6|108218.6|108341.1|108291.1|108081.2|108031.2|14135
1723107600000|2024-08-08 09:00:00|108268.4|108218.4|108680.6|108630.6|108762.5|108712.5|108197.2|108147.2|13129
1723111200000|2024-08-08 10:00:00|108680.4|108630.4|108745.3|108695.3|108810.3|108760.3|108596.3|108546.3|13254
1723114800000|2024-08-08 11:00:00|108745.2|108695.2|108664.1|108614.1|108783.7|108752.1|108577.4|108533.5|12499
1723118400000|2024-08-08 12:00:00|108665.1|108615.1|108694.1|108644.1|108932.7|108882.7|108448.2|108304.3|18447
1723122000000|2024-08-08 13:00:00|108692.4|108642.4|108656.8|108606.8|108916.6|108866.6|108646|108604.8|19609
1723125600000|2024-08-08 14:00:00|108654.9|108604.9|108523.8|108498.8|108767|108717|108389.2|108339.2|19035
1723129200000|2024-08-08 15:00:00|108523.5|108498.5|108556.9|108506.9|108649.1|108599.1|108470.8|108436.6|15881
1723132800000|2024-08-08 16:00:00|108557|108507|108567.1|108517.1|108626.3|108576.3|108502.6|108452.6|9302
1723136400000|2024-08-08 17:00:00|108568.8|108518.8|108483.4|108433.4|108642.5|108592.5|108448.2|108398.2|8213
1723140000000|2024-08-08 18:00:00|108483.3|108433.3|108447.6|108397.6|108552.8|108502.8|108439.9|108389.9|6934
1723143600000|2024-08-08 19:00:00|108447.9|108397.9|108461.1|108411.1|108519.3|108469.3|108447.4|108397.4|5644
1723147200000|2024-08-08 20:00:00|108467.1|108417.1|108538.6|108338.6|108550.5|108444.6|108433.8|108301.5|2637
1723150800000|2024-08-08 21:00:00|108527.3|108327.3|108616.6|108416.6|108618.8|108418.8|108527.3|108327.3|16
1723154400000|2024-08-08 22:00:00|108389.7|108189.7|108522.6|108322.6|108563.1|108363.1|108329.8|108129.8|405
1723158000000|2024-08-08 23:00:00|108521.7|108321.7|108443|108393|108580.1|108422.8|108430.7|108234.8|11252
1723161600000|2024-08-09 00:00:00|108445|108395|108517.8|108467.8|108578.3|108510.8|108433.4|108336|6394
1723165200000|2024-08-09 01:00:00|108516.2|108466.2|108500.3|108450.3|108592.7|108542.7|108416.8|108330.6|5912
1723168800000|2024-08-09 02:00:00|108500.2|108450.2|108423.3|108373.3|108530.5|108480.5|108301.6|108220.5|6121
1723172400000|2024-08-09 03:00:00|108425.6|108375.6|108319.1|108269.1|108437.4|108385.4|108312.6|108262.6|3242
1723176000000|2024-08-09 04:00:00|108319|108269|108456.4|108406.4|108471.1|108421.1|108318.9|108268.9|3748
1723179600000|2024-08-09 05:00:00|108456.2|108406.2|108469.3|108269.3|108527.5|108477.5|108368|108224.7|5790
1723183200000|2024-08-09 06:00:00|108544.3|108344.3|108157.2|108107.2|108544.3|108380.8|108101.2|108051.2|11028
1723186800000|2024-08-09 07:00:00|108157.3|108107.3|108159.2|108109.2|108188.3|108138.3|107962.7|107912.7|14650
1723190400000|2024-08-09 08:00:00|108158.6|108108.6|108260.8|108210.8|108415.8|108365.8|108125.9|108075.9|13082
1723194000000|2024-08-09 09:00:00|108260.4|108210.4|108272.4|108222.4|108412.9|108362.9|108227.5|108177.5|9611
1723197600000|2024-08-09 10:00:00|108273.4|108223.4|108534.8|108484.8|108538.6|108488.6|108271.8|108221.8|8550
1723201200000|2024-08-09 11:00:00|108535.1|108485.1|108371.4|108346.4|108545.9|108495.9|108370.6|108336.7|9735
1723204800000|2024-08-09 12:00:00|108371.9|108346.9|108365.8|108340.8|108458.8|108408.8|108318.3|108277.9|11415
1723208400000|2024-08-09 13:00:00|108365.5|108340.5|108350.6|108300.6|108469.6|108419.6|108157.5|108107.5|16999
1723212000000|2024-08-09 14:00:00|108350.8|108300.8|108029.3|108004.3|108376.4|108326.4|107986.5|107936.5|17178
1723215600000|2024-08-09 15:00:00|108028|108003|108099|108049|108200.7|108150.7|108007.3|107957.3|13183
1723219200000|2024-08-09 16:00:00|108098.5|108048.5|108182|108132|108242.8|108192.8|108097|108047|9307
1723222800000|2024-08-09 17:00:00|108182.6|108132.6|108181.4|108131.4|108192|108142|108097.5|108047.5|6473
1723226400000|2024-08-09 18:00:00|108182.1|108132.1|108223.2|108173.2|108322.8|108272.8|108177.1|108127.1|5661
1723230000000|2024-08-09 19:00:00|108223.6|108173.6|108104.7|108054.7|108234.9|108184.9|108078.7|108028.7|3864
1723233600000|2024-08-09 20:00:00|108104.5|108054.5|108168.9|107968.9|108202.5|108084.5|108037.2|107959.1|4550
1723406400000|2024-08-11 20:00:00|108352.6|108127.6|108366.4|108141.4|108366.4|108141.4|108320.6|108095.6|6
1723410000000|2024-08-11 21:00:00|108356.4|108151.4|108223.2|108023.2|108356.4|108151.4|108190.8|107990.8|40
1723413600000|2024-08-11 22:00:00|108302.6|108102.6|108282.6|108082.6|108337.8|108137.8|108212.4|108012.4|4142
1723417200000|2024-08-11 23:00:00|108282.5|108082.5|108239.4|108077.2|108333.8|108162.7|108231.1|108031.1|9952
1723420800000|2024-08-12 00:00:00|108237|108089.4|108035.2|107985.2|108257.9|108132.5|108018.8|107968.8|8795
1723424400000|2024-08-12 01:00:00|108037|107987|108028.4|107978.4|108046.8|107996.8|107989.4|107939.4|3998
1723428000000|2024-08-12 02:00:00|108026.2|107976.2|108022.4|107972.4|108060|108010|107945.4|107895.4|6087
1723431600000|2024-08-12 03:00:00|108022.6|107972.6|108105|108055|108125|108075|108014.7|107964.7|3361
1723435200000|2024-08-12 04:00:00|108105.1|108055.1|108013.2|107963.2|108109.9|108059.9|107973.9|107923.9|6417
1723438800000|2024-08-12 05:00:00|108014.1|107964.1|108012.5|107962.5|108035.5|107985.5|107960.4|107910.4|4332
1723442400000|2024-08-12 06:00:00|108009.9|107959.9|107990|107940|108066.9|108016.9|107886.9|107836.9|8184
1723446000000|2024-08-12 07:00:00|107990.9|107940.9|107730.4|107680.4|108038.2|107988.2|107723.4|107673.4|10021
1723449600000|2024-08-12 08:00:00|107729|107679|107822.5|107797.5|107921.2|107871.2|107663.9|107613.9|9382
1723453200000|2024-08-12 09:00:00|107823.3|107798.3|107844|107794|107924.3|107874.3|107782|107732|9241
1723456800000|2024-08-12 10:00:00|107843.7|107793.7|107658.1|107608.1|107847.2|107797.2|107629|107579|8859
1723460400000|2024-08-12 11:00:00|107658.7|107608.7|107776|107726|107917.2|107867.2|107631.6|107581.6|8678
1723464000000|2024-08-12 12:00:00|107780.1|107730.1|107819.2|107794.2|107943.6|107893.6|107760.7|107710.7|10231
1723467600000|2024-08-12 13:00:00|107818.5|107793.5|107823.1|107798.1|107917.9|107867.9|107605.7|107576.8|15034
1723471200000|2024-08-12 14:00:00|107823.2|107798.2|107713.1|107688.1|107937.2|107896.9|107633.6|107583.6|15216
1723474800000|2024-08-12 15:00:00|107712.6|107687.6|107924.2|107874.2|108041|107991|107652.2|107602.2|16443
1723478400000|2024-08-12 16:00:00|107924.1|107874.1|108159.4|108109.4|108168.4|108118.4|107910.3|107860.3|7748
1723482000000|2024-08-12 17:00:00|108161.3|108111.3|108039.9|107989.9|108188.2|108138.2|108034.9|107984.9|9689
1723485600000|2024-08-12 18:00:00|108037.4|107987.4|108065.4|108015.4|108105.2|108055.2|108006.4|107956.4|18739
1723489200000|2024-08-12 19:00:00|108065.7|108015.7|108126.3|108076.3|108164.2|108114.2|108065.6|108015.6|5896
1723492800000|2024-08-12 20:00:00|108127.2|108077.2|108160.1|108011.4|108205.8|108155.8|108103.7|107988.5|2565
1723496400000|2024-08-12 21:00:00|108176.3|107995.2|108074.1|107874.1|108176.3|107995.2|108031.8|107831.8|2180
1723500000000|2024-08-12 22:00:00|108067.5|107867.5|108130.6|107962.7|108178.7|107978.7|108067.5|107867.5|9960
1723503600000|2024-08-12 23:00:00|108127.7|107964.9|108116.7|108066.7|108242.3|108097.9|108061.2|107959.1|15916
1723507200000|2024-08-13 00:00:00|108115.9|108065.9|108178.9|108128.9|108222.3|108172.3|108093.2|108043.2|4817
1723510800000|2024-08-13 01:00:00|108179.7|108129.7|108172.7|108122.7|108258.5|108169.3|108126.9|108076.9|5223
1723514400000|2024-08-13 02:00:00|108172.9|108122.9|108137.5|108087.5|108182.5|108132.5|108110.2|108060.2|5666
1723518000000|2024-08-13 03:00:00|108138.1|108088.1|108030.4|107980.4|108144.7|108094.7|108014.2|107964.2|3170
1723521600000|2024-08-13 04:00:00|108030.5|107980.5|108027.8|107977.8|108049.7|107999.7|108011.9|107961.9|3350
1723525200000|2024-08-13 05:00:00|108027.6|107977.6|107937.2|107887.2|108027.6|107977.6|107930.6|107880.6|3808
1723528800000|2024-08-13 06:00:00|107937|107887|107882.3|107832.3|108038.6|107988.6|107779.2|107729.2|9471
1723532400000|2024-08-13 07:00:00|107883.6|107833.6|107764.7|107714.7|107909.4|107859.4|107728.7|107678.7|11008
1723536000000|2024-08-13 08:00:00|107764.6|107714.6|107886.3|107836.3|107961.9|107911.9|107747.1|107697.1|10520
1723539600000|2024-08-13 09:00:00|107885.8|107835.8|107789.3|107739.3|108033.9|107983.9|107722.6|107675.8|9046
1723543200000|2024-08-13 10:00:00|107791.7|107741.7|107980.5|107930.5|107980.5|107930.5|107713.3|107663.3|10553
1723546800000|2024-08-13 11:00:00|107980.9|107930.9|108012.5|107962.5|108055.3|108005.3|107883.7|107833.7|9293
1723550400000|2024-08-13 12:00:00|108013.8|107963.8|107768.9|107718.9|108095.3|108019.5|107665.2|107615.2|13735
1723554000000|2024-08-13 13:00:00|107763.4|107713.4|107798.4|107748.4|107952|107902|107669.2|107619.2|17658
1723557600000|2024-08-13 14:00:00|107798.2|107748.2|107735.1|107685.1|107952.9|107902.9|107560.8|107510.8|16552
1723561200000|2024-08-13 15:00:00|107734.5|107684.5|107768.4|107718.4|107872.3|107822.3|107669.2|107619.2|17680
1723564800000|2024-08-13 16:00:00|107769|107719|107467.9|107417.9|107823.3|107773.3|107457.9|107407.9|22913
1723568400000|2024-08-13 17:00:00|107466.4|107416.4|107500.6|107450.6|107578.6|107528.6|107431.3|107381.3|8914
1723572000000|2024-08-13 18:00:00|107500.7|107450.7|107300.3|107250.3|107501.4|107451.4|107254.8|107204.8|10691
1723575600000|2024-08-13 19:00:00|107299.8|107249.8|107336.2|107286.2|107415|107365|107299.8|107249.8|14882
1723579200000|2024-08-13 20:00:00|107337.3|107287.3|107425.4|107225.4|107436.7|107315.1|107320.7|107201.5|5470
1723582800000|2024-08-13 21:00:00|107490.9|107290.9|107597.3|107397.3|107626.3|107426.3|107488.8|107288.8|79
1723586400000|2024-08-13 22:00:00|107604|107404|107401.2|107233.3|107604|107404|107390.6|107190.6|2609
1723590000000|2024-08-13 23:00:00|107398.4|107239.5|107323.7|107273.7|107400.2|107324.4|107323.1|107231.8|7105
1723593600000|2024-08-14 00:00:00|107323.2|107273.2|107414.6|107364.6|107415.6|107365.6|107319|107269|3716
1723597200000|2024-08-14 01:00:00|107415.7|107365.7|107366.5|107316.5|107429.7|107379.7|107309.1|107259.1|3827
1723600800000|2024-08-14 02:00:00|107367.9|107317.9|107510.2|107460.2|107554.1|107503.7|107356.6|107277.4|5205
1723604400000|2024-08-14 03:00:00|107510.5|107460.5|107515.1|107465.1|107551|107501|107499.6|107449.6|2386
1723608000000|2024-08-14 04:00:00|107515.5|107465.5|107483.7|107433.7|107519.5|107469.5|107481|107431|1665
1723611600000|2024-08-14 05:00:00|107483.9|107433.9|107493|107348|107549.3|107478.5|107470.1|107319.1|2399
1723615200000|2024-08-14 06:00:00|107500.9|107344.9|107170.2|107120.2|107557.8|107488.3|107145.5|107095.5|11171
1723618800000|2024-08-14 07:00:00|107170.3|107120.3|107158.4|107108.4|107189.9|107139.9|106961.4|106911.4|11086
1723622400000|2024-08-14 08:00:00|107158.9|107108.9|107007.4|106870.3|107214.5|107164.5|106917.1|106853|10629
1723626000000|2024-08-14 09:00:00|107044.6|106851.5|106571.7|106521.7|107047.6|106918.5|106545.5|106495.5|9821
1723629600000|2024-08-14 10:00:00|106571.5|106521.5|106738.1|106688.1|106869.3|106819.3|106560.3|106521.5|9638
1723633200000|2024-08-14 11:00:00|106739|106689|106749.6|106699.6|106812.6|106762.6|106646.4|106611.3|8371
1723636800000|2024-08-14 12:00:00|106749.8|106699.8|106636|106586|106984.6|106922.1|106563.2|106513.2|15746
1723640400000|2024-08-14 13:00:00|106636.8|106586.8|106733.7|106683.7|106763.1|106734.5|106296.9|106246.9|17063
1723644000000|2024-08-14 14:00:00|106734.2|106684.2|106676.9|106651.9|106833.8|106783.8|106529.7|106479.7|17148
1723647600000|2024-08-14 15:00:00|106690.8|106640.8|106903.3|106853.3|106987.1|106937.1|106680.2|106633.7|12595
1723651200000|2024-08-14 16:00:00|106902.8|106852.8|106991.8|106941.8|107126.5|107076.5|106893.7|106843.7|6739
1723654800000|2024-08-14 17:00:00|106991.6|106941.6|107137.4|107087.4|107209.3|107159.3|106988.5|106938.5|9469
1723658400000|2024-08-14 18:00:00|107137.9|107087.9|107151.4|107101.4|107354.9|107304.9|107135|107085|7499
1723662000000|2024-08-14 19:00:00|107151.1|107101.1|107215|107165|107238.5|107188.5|107138.8|107088.8|4578
1723665600000|2024-08-14 20:00:00|107215.4|107165.4|107299.6|107099.6|107306.7|107208.9|107203.9|107081.2|4623
1723669200000|2024-08-14 21:00:00|107283|107083|107125|106925|107283|107083|107087.4|106887.4|24
1723672800000|2024-08-14 22:00:00|107125.5|106925.5|107269.1|107069.1|107281.1|107081.1|107082.1|106882.1|14803
1723676400000|2024-08-14 23:00:00|107266.6|107066.6|107236.5|107186.5|107301.4|107201.2|107185.9|107057.4|13190
1723680000000|2024-08-15 00:00:00|107236.1|107186.1|107276.8|107226.8|107278.6|107228.6|107213.8|107163.8|2241
1723683600000|2024-08-15 01:00:00|107277.2|107227.2|107255.1|107205.1|107446.3|107355.4|107249|107165.3|10038
1723687200000|2024-08-15 02:00:00|107247.7|107197.7|107141.3|107091.3|107290.7|107221.3|107141.3|107091.3|7331
1723690800000|2024-08-15 03:00:00|107142.9|107092.9|107152.1|107102.1|107181|107131|107126.5|107076.5|3609
1723694400000|2024-08-15 04:00:00|107153.5|107103.5|107093.6|107043.6|107153.5|107103.5|107071.8|107018.2|4791
1723698000000|2024-08-15 05:00:00|107094.4|107044.4|107133.7|107083.7|107151.3|107101.3|107090.9|107040.9|2760
1723701600000|2024-08-15 06:00:00|107133|107083|107165|107115|107223.6|107173.6|107084.8|107034.8|7571
1723705200000|2024-08-15 07:00:00|107165.4|107115.4|107042.5|106842.5|107325.3|107275.3|106952.9|106817.1|10618
1723708800000|2024-08-15 08:00:00|107049.3|106849.3|106905.9|106855.9|107186.2|107136.2|106791.7|106741.7|11161
1723712400000|2024-08-15 09:00:00|106906.2|106856.2|106672.8|106622.8|106907.2|106857.2|106637.8|106587.8|10122
1723716000000|2024-08-15 10:00:00|106671.9|106621.9|106814|106764|106943|106893|106638.8|106588.8|8321
1723719600000|2024-08-15 11:00:00|106810.3|106760.3|106689.1|106639.1|106916.2|106866.2|106650.5|106606.2|10037
1723723200000|2024-08-15 12:00:00|106689|106639|107409.1|107359.1|107484.8|107434.8|106675.6|106625.6|16010
1723726800000|2024-08-15 13:00:00|107406.3|107356.3|107118|107068|107593.6|107543.6|107085.3|107035.3|18084
1723730400000|2024-08-15 14:00:00|107117.3|107067.3|107063.9|107038.9|107353.1|107303.1|106983.3|106933.3|16769
1723734000000|2024-08-15 15:00:00|107063.6|107038.6|107264.5|107214.5|107304.9|107254.9|106979.2|106954.2|12761
1723737600000|2024-08-15 16:00:00|107261.1|107211.1|107442.8|107392.8|107449.9|107399.9|107213.9|107163.9|8220
1723741200000|2024-08-15 17:00:00|107443.8|107393.8|107524|107474|107552.3|107502.3|107404.4|107354.4|7388
1723744800000|2024-08-15 18:00:00|107523.6|107473.6|107434.1|107384.1|107538.8|107488.8|107336.1|107286.1|15983
1723748400000|2024-08-15 19:00:00|107433.9|107383.9|107508.4|107458.4|107526.3|107476.3|107418.1|107368.1|15774
1723752000000|2024-08-15 20:00:00|107513.2|107463.2|107506.4|107456.4|107550.8|107498.2|107500.3|107422.7|3133
1723755600000|2024-08-15 21:00:00|107569.9|107369.9|107517.2|107317.2|107569.9|107381.2|107489.3|107289.3|2006
1723759200000|2024-08-15 22:00:00|107517.5|107317.5|107557|107392.3|107627.5|107427.5|107510.7|107310.7|4697
1723762800000|2024-08-15 23:00:00|107555.2|107400.6|107496.3|107446.3|107555.2|107457.7|107452.2|107348.9|6608
1723766400000|2024-08-16 00:00:00|107496.2|107446.2|107463|107413|107502|107452|107438.4|107388.4|3528
1723770000000|2024-08-16 01:00:00|107461.6|107411.6|107393.7|107343.7|107478.6|107428.6|107377.7|107327.7|3481
1723773600000|2024-08-16 02:00:00|107394.1|107344.1|107415.7|107365.7|107422.7|107372.7|107371.6|107321.6|3188
1723777200000|2024-08-16 03:00:00|107416.1|107366.1|107410.6|107360.6|107426.6|107376.6|107360.4|107310.4|1676
1723780800000|2024-08-16 04:00:00|107410.5|107360.5|107346.8|107296.8|107419.8|107369.8|107334.2|107284.2|1670
1723784400000|2024-08-16 05:00:00|107347.3|107297.3|107266.3|107216.3|107349.3|107299.3|107251.7|107201.7|2117
1723788000000|2024-08-16 06:00:00|107264.6|107214.6|107345.8|107295.8|107382.5|107332.5|107150.3|107100.3|7015
1723791600000|2024-08-16 07:00:00|107334.1|107284.1|107191.7|107141.7|107356|107306|107128|107078|9035
1723795200000|2024-08-16 08:00:00|107190.2|107140.2|107380.6|107330.6|107391.2|107341.2|107160.9|107110.9|9222
1723798800000|2024-08-16 09:00:00|107381.4|107331.4|107247.8|107222.8|107403.7|107353.7|107140.3|107090.5|7710
1723802400000|2024-08-16 10:00:00|107247.6|107222.6|107400.4|107350.4|107493.9|107443.9|107246|107221|8010
1723806000000|2024-08-16 11:00:00|107398.8|107348.8|107502.2|107452.2|107724|107674|107372.6|107322.6|10081
1723809600000|2024-08-16 12:00:00|107501.2|107451.2|107495.6|107470.6|107686.1|107661.1|107468.5|107432.8|10899
1723813200000|2024-08-16 13:00:00|107494.1|107469.1|107319.8|107269.8|107579.3|107529.3|107230.3|107194.9|12381
1723816800000|2024-08-16 14:00:00|107411.7|107211.7|107402.7|107377.7|107655.9|107613.4|107312.3|107211.7|15095
1723820400000|2024-08-16 15:00:00|107402.4|107377.4|107313.6|107263.6|107577.1|107527.1|107311.9|107261.9|16791
1723824000000|2024-08-16 16:00:00|107315.2|107265.2|107173|107123|107320.9|107270.9|107161.4|107111.4|8816
1723827600000|2024-08-16 17:00:00|107172.2|107122.2|106961.8|106911.8|107177.3|107127.3|106909.1|106859.1|9284
1723831200000|2024-08-16 18:00:00|106961.6|106911.6|106812.2|106762.2|106969.9|106919.9|106793.1|106743.1|4163
1723834800000|2024-08-16 19:00:00|106813.6|106763.6|106831.7|106781.7|106872|106822|106806.1|106756.1|2876
1723838400000|2024-08-16 20:00:00|106832.8|106782.8|106882.5|106682.5|106882.5|106798.2|106783.3|106640.3|2177
1724011200000|2024-08-18 20:00:00|106833.5|106613.5|106972.3|106747.3|106975.3|106750.3|106833.5|106613.5|10
1724014800000|2024-08-18 21:00:00|106959.9|106739.9|107023.4|106823.4|107074.5|106874.5|106928.7|106728.7|4522
1724018400000|2024-08-18 22:00:00|107024.5|106824.5|106932.6|106732.6|107040.9|106840.9|106892.8|106692.8|7136
1724022000000|2024-08-18 23:00:00|106932.3|106732.3|106858.8|106808.8|106959|106844|106801|106656.9|12796
1724025600000|2024-08-19 00:00:00|106859.2|106809.2|106887.8|106837.8|107093|106987.9|106791.9|106681.9|11599
1724029200000|2024-08-19 01:00:00|106887.4|106837.4|106785.7|106735.7|106902.8|106852.8|106777.2|106712.3|7884
1724032800000|2024-08-19 02:00:00|106786.2|106736.2|106754.1|106704.1|106829.6|106779.6|106744.6|106694.6|6018
1724036400000|2024-08-19 03:00:00|106754|106704|106673.4|106623.4|106763.9|106713.9|106663|106613|5852
1724040000000|2024-08-19 04:00:00|106673.5|106623.5|106696.7|106646.7|106734.6|106662.5|106653.1|106587.2|5820
1724043600000|2024-08-19 05:00:00|106696.1|106646.1|106624.3|106574.3|106743.8|106693.8|106561.4|106496.7|7378
1724047200000|2024-08-19 06:00:00|106624.6|106574.6|106624.1|106574.1|106769.7|106719.7|106547.4|106497.4|9997
1724050800000|2024-08-19 07:00:00|106623.5|106573.5|106766|106716|106796.3|106752.1|106555.3|106505.3|10130
1724054400000|2024-08-19 08:00:00|106766.3|106716.3|106742.1|106717.1|106863.5|106813.5|106655.8|106605.8|9289
1724058000000|2024-08-19 09:00:00|106742.9|106717.9|106597|106547|106778.3|106739.3|106532.9|106499.3|7702
1724061600000|2024-08-19 10:00:00|106597.6|106547.6|106586|106536|106644.6|106594.6|106510.6|106460.6|8218
1724065200000|2024-08-19 11:00:00|106586.3|106536.3|106320.2|106295.2|106603|106577.6|106281.8|106256.8|8608
1724068800000|2024-08-19 12:00:00|106318.4|106293.4|106159|106109|106341.6|106299|106148.5|106098.5|11597
1724072400000|2024-08-19 13:00:00|106158.4|106108.4|106172.9|106122.9|106352|106312.3|106122.9|106079.7|12488
1724076000000|2024-08-19 14:00:00|106173.4|106123.4|105758.6|105733.6|106185.9|106135.9|105709.9|105659.9|16154
1724079600000|2024-08-19 15:00:00|105759.9|105734.9|105840|105790|105899.3|105849.3|105655.2|105605.2|14919
1724083200000|2024-08-19 16:00:00|105839.3|105789.3|105711.5|105661.5|105861.6|105811.6|105709.8|105659.8|8301
1724086800000|2024-08-19 17:00:00|105711.2|105661.2|105547.3|105497.3|105754.5|105704.5|105540.7|105490.7|5062
1724090400000|2024-08-19 18:00:00|105544|105494|105502.8|105452.8|105561|105511|105361.5|105311.5|6013
1724094000000|2024-08-19 19:00:00|105502.2|105452.2|105575.4|105525.4|105607.2|105557.2|105502.2|105452.2|4212
1724097600000|2024-08-19 20:00:00|105575.5|105525.5|105527.4|105477.4|105587.5|105537.5|105509.6|105363.1|2648
1724101200000|2024-08-19 21:00:00|105564.9|105364.9|105570|105370|105598.4|105398.4|105432.5|105232.5|1732
1724104800000|2024-08-19 22:00:00|105566.2|105366.2|105639.6|105439.6|105653.8|105457|105435.1|105235.1|9986
1724108400000|2024-08-19 23:00:00|105639.1|105439.1|105511.3|105461.3|105655.1|105529.4|105494.7|105374.1|8953
1724112000000|2024-08-20 00:00:00|105511|105461|105516.1|105466.1|105586.3|105536.3|105475.3|105425.3|3841
1724115600000|2024-08-20 01:00:00|105516.3|105466.3|105508.9|105458.9|105528.8|105478.8|105466.7|105416.7|4617
1724119200000|2024-08-20 02:00:00|105508.8|105458.8|105686.5|105636.5|105723.6|105673.6|105487.4|105437.4|5861
1724122800000|2024-08-20 03:00:00|105686.4|105636.4|105717.1|105667.1|105767.9|105717.9|105647.4|105597.4|3906
1724126400000|2024-08-20 04:00:00|105719.4|105669.4|105684|105634|105727.6|105677.6|105672|105622|2952
1724130000000|2024-08-20 05:00:00|105683.9|105633.9|105711.2|105661.2|105769.4|105719.4|105629|105579|5165
1724133600000|2024-08-20 06:00:00|105711.4|105661.4|105493.3|105443.3|105724|105674|105421.8|105371.8|9776
1724137200000|2024-08-20 07:00:00|105494.6|105444.6|105476.4|105426.4|105706.9|105656.9|105453.1|105403.1|14041
1724140800000|2024-08-20 08:00:00|105475.7|105425.7|105708|105512.6|105708|105637.1|105348.9|105298.9|13516
1724144400000|2024-08-20 09:00:00|105732.6|105535.2|105518.4|105468.4|105732.6|105665.7|105510.7|105460.7|10969
1724148000000|2024-08-20 10:00:00|105516.7|105466.7|105419.3|105369.3|105581.5|105531.5|105395.7|105345.7|8631
1724151600000|2024-08-20 11:00:00|105419.6|105369.6|105469.7|105419.7|105557.8|105507.8|105317.4|105267.4|9758
1724155200000|2024-08-20 12:00:00|105469.8|105419.8|105068.6|105018.6|105526.4|105476.4|105041.3|105016.3|12706
1724158800000|2024-08-20 13:00:00|105068.2|105018.2|105062.8|105037.8|105245.5|105195.5|105024.5|104992.3|15958
1724162400000|2024-08-20 14:00:00|105064|105039|105110.3|105085.3|105229.2|105179.2|105021.1|104981.8|16237
1724166000000|2024-08-20 15:00:00|105111.1|105086.1|105089.3|105039.3|105221.8|105171.8|105038.6|104988.6|16853
1724169600000|2024-08-20 16:00:00|105089.2|105039.2|105002.2|104952.2|105089.5|105039.5|104962.8|104912.8|17339
1724173200000|2024-08-20 17:00:00|105008|104958|105066|105016|105186.8|105136.8|104997|104947|21817
1724176800000|2024-08-20 18:00:00|105066.8|105016.8|105007.9|104957.9|105068.1|105018.1|104991.1|104941.1|5361
1724180400000|2024-08-20 19:00:00|105008|104958|105065.7|105040.7|105080|105040.7|104904.5|104854.5|5177
1724184000000|2024-08-20 20:00:00|105065.4|105040.4|105031.8|104842.8|105082.1|105042.3|104946.1|104826.4|4443
1724187600000|2024-08-20 21:00:00|105030.3|104830.3|105026.9|104826.9|105060.3|104860.3|104987.4|104787.4|1637
1724191200000|2024-08-20 22:00:00|105029.6|104829.6|105027.2|104856.7|105097.2|104908.9|105009.5|104809.5|8915
1724194800000|2024-08-20 23:00:00|105023.2|104861.1|104994.5|104944.5|105073.1|104953.3|104914.3|104824.9|14435
1724198400000|2024-08-21 00:00:00|104995.2|104945.2|104960.1|104910.1|105032.1|104982.1|104925.5|104875.5|5374
1724202000000|2024-08-21 01:00:00|104959.5|104909.5|105021.8|104971.8|105064.1|105014.1|104926.4|104876.4|6799
1724205600000|2024-08-21 02:00:00|105021|104971|105017|104967|105033.9|104983.9|104977.2|104927.2|4151
1724209200000|2024-08-21 03:00:00|105016.6|104966.6|104973.4|104923.4|105064.1|105014.1|104924.4|104874.4|4075
1724212800000|2024-08-21 04:00:00|104973.9|104923.9|104989.3|104939.3|105014|104964|104965.3|104915.3|2238
1724216400000|2024-08-21 05:00:00|104989.2|104939.2|105042.3|104992.3|105052.2|105002.2|104979.4|104929.4|6780
1724220000000|2024-08-21 06:00:00|105047.9|104997.9|105141.4|105091.4|105214.3|105172.2|105035.9|104985.9|9955
1724223600000|2024-08-21 07:00:00|105142.4|105092.4|105273.8|105223.8|105306|105256|105076.3|105026.3|11676
1724227200000|2024-08-21 08:00:00|105275.4|105225.4|105328.7|105303.7|105394.7|105344.7|105178.3|105128.3|9491
1724230800000|2024-08-21 09:00:00|105328.1|105303.1|105309.6|105259.6|105382.4|105344.7|105200.5|105162.6|8148
1724234400000|2024-08-21 10:00:00|105308.8|105258.8|105092.6|105042.6|105343.2|105304.3|105015.8|104965.8|7946
1724238000000|2024-08-21 11:00:00|105092.5|105042.5|105104.1|105054.1|105246.7|105196.7|105049.3|105011.4|8588
1724241600000|2024-08-21 12:00:00|105103.4|105053.4|105039.5|105014.5|105201.5|105151.5|104947.2|104897.2|10676
1724245200000|2024-08-21 13:00:00|105040.4|105015.4|105155.1|105105.1|105212.3|105162.3|104978.2|104928.2|12904
1724248800000|2024-08-21 14:00:00|105154.4|105104.4|105111.7|105086.7|105406.5|105334.6|105015.3|104965.3|22278
1724252400000|2024-08-21 15:00:00|105111.8|105086.8|104995.1|104945.1|105172.6|105122.6|104804.8|104754.8|16468
1724256000000|2024-08-21 16:00:00|104995|104945|105143.5|105093.5|105218|105168|104987.6|104937.6|8222
1724259600000|2024-08-21 17:00:00|105141.7|105091.7|105067.7|104867.7|105158.7|105108.7|104943.8|104776.2|8689
1724263200000|2024-08-21 18:00:00|105045.8|104845.8|104981.5|104931.5|105072.2|104995.7|104740.4|104690.4|18808
1724266800000|2024-08-21 19:00:00|104982.4|104932.4|105058.4|105008.4|105073.9|105023.9|104923.2|104819.3|7760
1724270400000|2024-08-21 20:00:00|105055.4|105005.4|105173.1|104973.1|105176.3|105064.9|105055.4|104972.3|3434
1724274000000|2024-08-21 21:00:00|105155.9|104955.9|105104.5|104904.5|105192.1|104992.1|105100.8|104900.8|46
1724277600000|2024-08-21 22:00:00|105119.6|104919.6|105108.9|104908.9|105190.1|104990.1|104975.2|104775.2|2632
1724281200000|2024-08-21 23:00:00|105107.2|104907.2|105058.8|105008.8|105164.8|105036.8|104999.4|104887.6|4019
1724284800000|2024-08-22 00:00:00|105055.8|105005.8|105139.7|105089.7|105165.9|105115.9|105006.2|104956.2|5071
1724288400000|2024-08-22 01:00:00|105140.2|105090.2|105165.7|105115.7|105174|105124|105089.6|105039.6|3649
1724292000000|2024-08-22 02:00:00|105165.6|105115.6|105302|105252|105326.1|105276.1|105163.5|105113.5|3200
1724295600000|2024-08-22 03:00:00|105301.8|105251.8|105216.2|105166.2|105313|105263|105216.2|105166.2|2645
1724299200000|2024-08-22 04:00:00|105216.7|105166.7|105248.2|105198.2|105257.5|105207.5|105210.9|105160.9|2306
1724302800000|2024-08-22 05:00:00|105249.3|105199.3|105305.5|105105.5|105305.5|105204.2|105125|105055.1|4008
1724306400000|2024-08-22 06:00:00|105307.5|105107.5|105226.1|105176.1|105338.4|105195.8|105061.4|105011.4|8098
1724310000000|2024-08-22 07:00:00|105224.5|105174.5|105242.9|105103.7|105402.9|105352.9|105034.6|104955.8|11816
1724313600000|2024-08-22 08:00:00|105211.9|105161.9|105357.3|105307.3|105371.7|105321.7|105083.9|105033.9|10941
1724317200000|2024-08-22 09:00:00|105356.7|105306.7|105346.3|105296.3|105408|105358|105230.6|105180.6|9572
1724320800000|2024-08-22 10:00:00|105346.2|105296.2|105418.9|105393.9|105551|105501|105346.2|105296.2|9218
1724324400000|2024-08-22 11:00:00|105420.4|105395.4|105604.2|105579.2|105656.3|105615.4|105355.2|105312.1|9458
1724328000000|2024-08-22 12:00:00|105603.9|105578.9|105544.7|105519.7|105895.7|105771.7|105506.1|105468|13138
1724331600000|2024-08-22 13:00:00|105543.7|105518.7|105845.3|105795.3|105969.6|105912.8|105540.8|105515.8|13092
1724335200000|2024-08-22 14:00:00|105854.7|105804.7|105836.9|105811.9|106126.5|106076.5|105830.4|105768.2|15568
1724338800000|2024-08-22 15:00:00|105838.3|105813.3|105945.5|105920.5|106051.4|106015|105803.4|105778.4|11496
1724342400000|2024-08-22 16:00:00|105945.1|105920.1|105985.8|105935.8|106032|105982|105880.6|105830.6|7296
1724346000000|2024-08-22 17:00:00|105985.5|105935.5|106093.8|106068.8|106130.6|106094.2|105975.4|105925.4|6899
1724349600000|2024-08-22 18:00:00|106093.2|106068.2|106065.4|106015.4|106100.5|106075.5|106009.1|105973.3|4451
1724353200000|2024-08-22 19:00:00|106066.1|106016.1|106076.3|106026.3|106113.5|106063.5|105999.2|105949.2|4154
1724356800000|2024-08-22 20:00:00|106075.9|106025.9|106091.7|105906.1|106094.8|106037.2|106007|105896.4|2722
1724360400000|2024-08-22 21:00:00|106123.9|105923.9|106105.8|105905.8|106196.1|105996.1|106052.5|105852.5|2261
1724364000000|2024-08-22 22:00:00|106097.9|105897.9|106004.6|105875.8|106139.8|105940|105951.4|105852.4|2804
1724367600000|2024-08-22 23:00:00|106008.1|105872.3|105932.7|105882.7|106021.9|105923.5|105912.8|105834.1|5841
1724371200000|2024-08-23 00:00:00|105934.6|105884.6|105888.9|105838.9|105969.4|105919.4|105864.7|105814.7|3855
1724374800000|2024-08-23 01:00:00|105889.5|105839.5|105829.4|105779.4|105899.5|105849.5|105808.3|105758.3|3478
1724378400000|2024-08-23 02:00:00|105829.2|105779.2|105860.5|105810.5|105876.6|105826.6|105815.9|105765.9|3022
1724382000000|2024-08-23 03:00:00|105859.4|105809.4|105835|105785|105864.3|105814.3|105818.9|105768.9|2246
1724385600000|2024-08-23 04:00:00|105834.9|105784.9|105800.6|105750.6|105835.1|105785.1|105792.4|105742.4|2367
1724389200000|2024-08-23 05:00:00|105800.9|105750.9|105913.3|105713.3|105914.1|105766.7|105778.1|105681.6|5763
1724392800000|2024-08-23 06:00:00|105911.9|105711.9|105699.7|105649.7|105963.3|105833.8|105677.5|105627.5|7753
1724396400000|2024-08-23 07:00:00|105699.3|105649.3|105940.5|105890.5|105951.1|105915.7|105642.7|105600.8|10188
1724400000000|2024-08-23 08:00:00|105946.3|105896.3|106052.2|106002.2|106155.2|106105.2|105817.9|105767.9|11028
1724403600000|2024-08-23 09:00:00|106051.8|106001.8|106002.7|105977.7|106074.6|106028.4|105883.5|105833.5|9536
1724407200000|2024-08-23 10:00:00|106002.6|105977.6|106055.6|106005.6|106110.7|106060.7|105980.9|105930.9|8752
1724410800000|2024-08-23 11:00:00|106044.1|106019.1|106137.8|106087.8|106206.5|106156.5|106038.4|105988.4|9084
1724414400000|2024-08-23 12:00:00|106139.5|106089.5|106181.3|106131.3|106308.7|106258.7|106108.3|106058.3|11452
1724418000000|2024-08-23 13:00:00|106181.7|106131.7|106249.5|106049.5|106385|106342.1|106061.2|105861.2|11718
1724421600000|2024-08-23 14:00:00|106258.2|106058.2|105117.5|105067.5|106259|106122|105050.5|105008.7|22308
1724425200000|2024-08-23 15:00:00|105117.3|105067.3|104824|104774|105247.3|105197.3|104651.4|104601.4|14534
1724428800000|2024-08-23 16:00:00|104823.5|104773.5|104909.5|104859.5|105054|105004|104786.4|104736.4|12258
1724432400000|2024-08-23 17:00:00|104909.4|104859.4|104708.8|104658.8|104914.9|104864.9|104625.7|104575.7|9147
1724436000000|2024-08-23 18:00:00|104709.3|104659.3|104757.1|104707.1|104782.8|104732.8|104589.8|104539.8|11043
1724439600000|2024-08-23 19:00:00|104757.6|104707.6|104654.5|104604.5|104819.4|104769.4|104597.6|104547.6|9034
1724443200000|2024-08-23 20:00:00|104656.2|104606.2|104703.2|104503.2|104708.2|104626.8|104605.4|104490.7|3295
1724616000000|2024-08-25 20:00:00|104728.5|104508.5|104718.5|104518.5|104728.5|104518.5|104718.5|104508.5|2
1724623200000|2024-08-25 22:00:00|104882.6|104682.6|104757.2|104557.2|104899.9|104699.9|104712.4|104536.5|5412
1724626800000|2024-08-25 23:00:00|104756.4|104556.4|104690|104640|104833.5|104671.6|104690|104527.7|17011
1724630400000|2024-08-26 00:00:00|104689.2|104639.2|104580.4|104530.4|104762.6|104683.2|104518.6|104468.6|4829
1724634000000|2024-08-26 01:00:00|104581.3|104531.3|104617.9|104567.9|104639.7|104589.7|104513.6|104463.6|3824
1724637600000|2024-08-26 02:00:00|104617.8|104567.8|104647.1|104597.1|104655.5|104605.5|104569.2|104519.2|2078
1724641200000|2024-08-26 03:00:00|104647|104597|104724|104674|104743.1|104693.1|104626.6|104576.6|2191
1724644800000|2024-08-26 04:00:00|104723.9|104673.9|104712.2|104662.2|104725.4|104675.4|104684.4|104634.4|2637
1724648400000|2024-08-26 05:00:00|104712.6|104662.6|104870.3|104742.7|104877|104785|104697.8|104647.8|2452
1724652000000|2024-08-26 06:00:00|104870.2|104781|104979.2|104929.2|104981.3|104931.3|104701.8|104651.8|10763
1724655600000|2024-08-26 07:00:00|104969|104944|104943.5|104766.7|105010.3|104960.3|104820.6|104766.7|13911
1724659200000|2024-08-26 08:00:00|104910|104756.3|105332.6|105282.6|105337.1|105287.1|104840.4|104697.8|11082
1724662800000|2024-08-26 09:00:00|105334.5|105284.5|105607.7|105557.7|105736.9|105686.9|105317.5|105267.5|12009
1724666400000|2024-08-26 10:00:00|105607.4|105557.4|105389.1|105339.1|105638.5|105588.5|105338.6|105288.6|9608
1724670000000|2024-08-26 11:00:00|105389.4|105339.4|105445.3|105395.3|105614.1|105564.1|105361.7|105311.7|9995
1724673600000|2024-08-26 12:00:00|105445.5|105395.5|105341|105291|105540|105490|105309.8|105259.8|13194
1724677200000|2024-08-26 13:00:00|105341.2|105291.2|105234|105184|105474.4|105424.4|105133.5|105098.7|14313
1724680800000|2024-08-26 14:00:00|105242.2|105192.2|105229|105204|105396.6|105346.6|105164.1|105114.1|15492
1724684400000|2024-08-26 15:00:00|105228.9|105203.9|105434.4|105384.4|105465.8|105415.8|105216.9|105166.9|12569
1724688000000|2024-08-26 16:00:00|105433.9|105383.9|105279|105229|105478.9|105428.9|105267.7|105217.7|12144
1724691600000|2024-08-26 17:00:00|105278.8|105228.8|105416.4|105366.4|105459.5|105409.5|105218.1|105168.1|13079
1724695200000|2024-08-26 18:00:00|105415.7|105365.7|105463.2|105413.2|105510.1|105460.1|105386.1|105336.1|10311
1724698800000|2024-08-26 19:00:00|105463.7|105413.7|105485|105435|105525.6|105475.6|105456.5|105406.5|6001
1724702400000|2024-08-26 20:00:00|105484.9|105434.9|105539.5|105339.5|105572.5|105480.8|105473.1|105336.6|4446
1724706000000|2024-08-26 21:00:00|105581.4|105381.4|105587.9|105387.9|105652.9|105452.9|105581.4|105381.4|817
1724709600000|2024-08-26 22:00:00|105587.7|105387.7|105562.2|105362.2|105608.7|105408.7|105518.3|105318.3|13974
1724713200000|2024-08-26 23:00:00|105551|105369.6|105451.6|105401.6|105556.2|105429.6|105434.7|105327.2|15549
1724716800000|2024-08-27 00:00:00|105452|105402|105538.4|105488.4|105567.5|105517.5|105436.4|105386.4|5781
1724720400000|2024-08-27 01:00:00|105539.3|105489.3|105352.7|105302.7|105570.8|105520.8|105332.5|105282.5|4474
1724724000000|2024-08-27 02:00:00|105352.6|105302.6|105461.8|105411.8|105505.6|105455.6|105345.7|105295.7|3893
1724727600000|2024-08-27 03:00:00|105460.4|105410.4|105473.1|105423.1|105487.9|105437.9|105447.9|105397.9|2169
1724731200000|2024-08-27 04:00:00|105473|105423|105507.9|105457.9|105545.5|105495.5|105434.9|105384.9|2880
1724734800000|2024-08-27 05:00:00|105507.5|105457.5|105372.7|105322.7|105565.9|105515.9|105372.7|105322.7|4401
1724738400000|2024-08-27 06:00:00|105373.2|105323.2|105473.9|105423.9|105504.8|105454.8|105295.2|105245.2|8571
1724742000000|2024-08-27 07:00:00|105475.1|105425.1|105467.9|105417.9|105575.3|105525.3|105388.7|105342.3|11709
1724745600000|2024-08-27 08:00:00|105467.6|105417.6|105322.1|105297.1|105476.6|105426.6|105226.7|105181.8|10272
1724749200000|2024-08-27 09:00:00|105322.3|105297.3|105240.8|105215.8|105379.1|105343.5|105239.6|105206.9|10435
1724752800000|2024-08-27 10:00:00|105239|105214|105136.9|105086.9|105317.7|105267.7|105109.1|105059.1|8307
1724756400000|2024-08-27 11:00:00|105137.2|105087.2|105138.2|105113.2|105173.1|105148.1|104993.6|104968.6|9691
1724760000000|2024-08-27 12:00:00|105138|105113|105126.7|105076.7|105307.5|105257.5|105019.1|104987.3|11665
1724763600000|2024-08-27 13:00:00|105127.4|105077.4|105176.4|105126.4|105207.3|105157.3|104933.5|104908.5|13864
1724767200000|2024-08-27 14:00:00|105213.2|105087.8|104866.4|104841.4|105246|105149.3|104807.6|104782.6|15547
1724770800000|2024-08-27 15:00:00|104866.2|104841.2|104881.2|104831.2|104946.5|104896.5|104620.3|104581.6|15887
1724774400000|2024-08-27 16:00:00|104882|104832|104884.7|104834.7|104919.3|104869.3|104797.2|104747.2|11172
1724778000000|2024-08-27 17:00:00|104885|104835|104733|104683|104890.3|104840.3|104660.4|104610.4|16670
1724781600000|2024-08-27 18:00:00|104733.6|104683.6|104665.2|104615.2|104748.1|104698.1|104540.6|104490.6|12431
1724785200000|2024-08-27 19:00:00|104664.6|104614.6|104633.9|104583.9|104720.5|104670.5|104628.3|104578.3|4448
1724788800000|2024-08-27 20:00:00|104636|104586|104702.4|104502.4|104702.9|104598.2|104587.8|104501.8|2923
1724792400000|2024-08-27 21:00:00|104679.8|104479.8|104662.3|104462.3|104682.4|104482.4|104622.8|104422.8|751
1724796000000|2024-08-27 22:00:00|104662.6|104462.6|104686.6|104486.6|104737.2|104537.2|104623.8|104430.2|14828
1724799600000|2024-08-27 23:00:00|104687|104489|104655.1|104605.1|104714.5|104650.3|104597.1|104479|21515
1724803200000|2024-08-28 00:00:00|104652.3|104602.3|104604.4|104554.4|104690.6|104640.6|104598.5|104548.5|4406
1724806800000|2024-08-28 01:00:00|104604.8|104554.8|104725.4|104675.4|104746.1|104696.1|104602.3|104552.3|8023
1724810400000|2024-08-28 02:00:00|104725.7|104675.7|104777.8|104727.8|104777.8|104727.8|104644.7|104594.7|5388
1724814000000|2024-08-28 03:00:00|104777.7|104727.7|104769.4|104719.4|104828.8|104778.8|104748.2|104698.2|4342
1724817600000|2024-08-28 04:00:00|104769.8|104719.8|104779.5|104729.5|104801.1|104751.1|104757.9|104707.9|6790
1724821200000|2024-08-28 05:00:00|104778.7|104728.7|105057.4|104918.6|105090.7|105040.7|104766.5|104716.5|7455
1724824800000|2024-08-28 06:00:00|105022.7|104972.7|105085.1|105035.1|105109|105059|104927.4|104877.4|9070
1724828400000|2024-08-28 07:00:00|105085.4|105035.4|105068.7|105018.7|105268.1|105218.1|104985.1|104935.1|12184
1724832000000|2024-08-28 08:00:00|105069|105019|105303.7|105253.7|105372.5|105322.5|105007.5|104957.5|11346
1724835600000|2024-08-28 09:00:00|105303.4|105253.4|105105|105055|105348.8|105298.8|105104.2|105054.2|11478
1724839200000|2024-08-28 10:00:00|105105.2|105055.2|105396.2|105346.2|105409.8|105359.8|105087.8|105041.4|9399
1724842800000|2024-08-28 11:00:00|105398|105348|105332.1|105307.1|105411.7|105361.7|105249.2|105199.2|9454
1724846400000|2024-08-28 12:00:00|105331|105306|105419.4|105369.4|105490|105440|105306.1|105261.2|12458
1724850000000|2024-08-28 13:00:00|105418.3|105368.3|105386.3|105336.3|105447.5|105397.5|105203.5|105153.5|13597
1724853600000|2024-08-28 14:00:00|105386|105336|104820.1|104795.1|105393|105343|104783.1|104740.6|14990
1724857200000|2024-08-28 15:00:00|104820.2|104795.2|104986.1|104936.1|105009.4|104959.4|104805.5|104772.3|13949
1724860800000|2024-08-28 16:00:00|104986|104936|105109.2|105059.2|105199.5|105149.5|104981.3|104931.3|11460
1724864400000|2024-08-28 17:00:00|105108|105058|105249.2|105199.2|105291|105241|105053.8|105003.8|11735
1724868000000|2024-08-28 18:00:00|105249.3|105199.3|105089.3|105039.3|105266.5|105216.5|105087.4|105037.4|5118
1724871600000|2024-08-28 19:00:00|105089.6|105039.6|105076.1|105026.1|105092.2|105042.2|105011.9|104961.9|5546
1724875200000|2024-08-28 20:00:00|105076.4|105026.4|105147.5|104947.5|105171.5|105057.5|105040.2|104933.6|4741
1724878800000|2024-08-28 21:00:00|105121.7|104921.7|105195.2|104995.2|105196|104996|105121.7|104921.7|24
1724882400000|2024-08-28 22:00:00|105209.9|105009.9|105139.1|104990.8|105237.6|105037.6|105089.3|104893.9|9118
1724886000000|2024-08-28 23:00:00|105140.5|104989.3|105126|105076|105314.7|105114.7|105051.1|104924|16046
1724889600000|2024-08-29 00:00:00|105122.7|105072.7|104945|104895|105126.6|105076.6|104923.1|104858.9|7595
1724893200000|2024-08-29 01:00:00|104944.2|104894.2|104946.3|104896.3|104952.7|104902.7|104863.2|104813.2|9067
1724896800000|2024-08-29 02:00:00|104946.4|104896.4|104917.5|104867.5|104975.6|104925.6|104900.8|104850.8|9044
1724900400000|2024-08-29 03:00:00|104917.9|104867.9|104872.4|104822.4|104939.3|104889.3|104869.9|104819.9|6291
1724904000000|2024-08-29 04:00:00|104872.2|104822.2|104816.8|104766.8|104889.6|104839.6|104783.2|104733.2|6533
1724907600000|2024-08-29 05:00:00|104817.8|104767.8|104710.4|104660.4|104840.5|104790.5|104666|104611.4|3693
1724911200000|2024-08-29 06:00:00|104710.8|104660.8|104960.5|104910.5|104960.5|104910.5|104661.4|104611.4|8044
1724914800000|2024-08-29 07:00:00|104958.3|104908.3|104788.4|104738.4|105039.8|104989.8|104735|104685|10397
1724918400000|2024-08-29 08:00:00|104794.3|104744.3|105143.5|105093.5|105394.6|105344.6|104772.6|104722.6|12887
1724922000000|2024-08-29 09:00:00|105143.7|105093.7|104835.6|104785.6|105171.3|105121.3|104817.3|104771.2|8673
1724925600000|2024-08-29 10:00:00|104834.3|104784.3|104841.7|104791.7|104912.8|104868.2|104790.1|104740.1|6713
1724929200000|2024-08-29 11:00:00|104843|104793|104859|104809|104958.7|104908.7|104792.6|104742.6|7888
1724932800000|2024-08-29 12:00:00|104862.6|104812.6|104951.5|104901.5|105247.6|105121|104828.1|104778.1|13747
1724936400000|2024-08-29 13:00:00|104950.6|104900.6|105034.5|104984.5|105104.2|105054.2|104909.8|104859.8|13119
1724940000000|2024-08-29 14:00:00|105034.7|104984.7|105142.4|105117.4|105320|105270|105006.9|104956.9|13671
1724943600000|2024-08-29 15:00:00|105141.4|105116.4|104965.3|104915.3|105230.4|105180.4|104945.7|104896.7|11117
1724947200000|2024-08-29 16:00:00|104964.6|104914.6|105012.8|104962.8|105039.6|104989.6|104871|104821|8052
1724950800000|2024-08-29 17:00:00|105013.5|104963.5|105000.3|104950.3|105034.6|104984.6|104891.8|104841.8|10028
1724954400000|2024-08-29 18:00:00|104998.3|104948.3|105066.5|105016.5|105141.7|105091.7|104960.8|104910.8|9772
1724958000000|2024-08-29 19:00:00|105067|105017|105084.6|105034.6|105131.6|105081.6|104974|104924|7081
1724961600000|2024-08-29 20:00:00|105083.8|105033.8|105121.7|104921.7|105139.1|105040.4|105008.7|104909.6|3315
1724965200000|2024-08-29 21:00:00|105117.4|104917.4|105169|104969|105218.7|105018.7|105091.1|104891.1|1758
1724968800000|2024-08-29 22:00:00|105168.9|104968.9|105107.1|104907.1|105188.4|104988.4|105052.7|104852.7|15525
1724972400000|2024-08-29 23:00:00|105107|104907|105069.8|105019.8|105130.1|105028.2|105015.1|104891.7|9818
1724976000000|2024-08-30 00:00:00|105067.9|105017.9|105050.6|105000.6|105113.5|105062.4|105044.4|104965.7|4338
1724979600000|2024-08-30 01:00:00|105049.9|104999.9|105085.4|105035.4|105087.2|105037.2|105012.4|104962.4|5587
1724983200000|2024-08-30 02:00:00|105085|105035|105073|105023|105101.2|105051.2|105052.6|105002.6|3669
1724986800000|2024-08-30 03:00:00|105073.2|105023.2|105060.5|105010.5|105080.8|105030.8|105039.4|104989.4|2039
1724990400000|2024-08-30 04:00:00|105060.7|105010.7|105017.6|104967.6|105069.6|105019.6|104995.2|104945.2|2783
1724994000000|2024-08-30 05:00:00|105016.7|104966.7|104952.5|104902.5|105021.6|104971.6|104935|104885|2289
1724997600000|2024-08-30 06:00:00|104951.4|104901.4|104946.9|104896.9|105044.6|104994.6|104912.9|104862.9|6251
1725001200000|2024-08-30 07:00:00|104946.6|104896.6|105008.5|104808.5|105052.7|105002.7|104780.9|104730.9|8862
1725004800000|2024-08-30 08:00:00|105003.2|104803.2|105321.5|105189.4|105321.5|105245.9|104959.5|104795.5|9266
1725008400000|2024-08-30 09:00:00|105287.1|105237.1|105282.3|105232.3|105401.7|105351.7|105236.8|105108.1|4525
1723406400000|2024-08-11 20:00:00|108352.6|108127.6|108366.4|108141.4|108366.4|108141.4|108320.6|108095.6|6
1723410000000|2024-08-11 21:00:00|108356.4|108151.4|108223.2|108023.2|108356.4|108151.4|108190.8|107990.8|40
1723413600000|2024-08-11 22:00:00|108302.6|108102.6|108282.6|108082.6|108337.8|108137.8|108212.4|108012.4|4142
1723417200000|2024-08-11 23:00:00|108282.5|108082.5|108239.4|108077.2|108333.8|108162.7|108231.1|108031.1|9952
1723420800000|2024-08-12 00:00:00|108237|108089.4|108035.2|107985.2|108257.9|108132.5|108018.8|107968.8|8795
1723424400000|2024-08-12 01:00:00|108037|107987|108028.4|107978.4|108046.8|107996.8|107989.4|107939.4|3998
1723428000000|2024-08-12 02:00:00|108026.2|107976.2|108022.4|107972.4|108060|108010|107945.4|107895.4|6087
1723431600000|2024-08-12 03:00:00|108022.6|107972.6|108105|108055|108125|108075|108014.7|107964.7|3361
1723435200000|2024-08-12 04:00:00|108105.1|108055.1|108013.2|107963.2|108109.9|108059.9|107973.9|107923.9|6417
1723438800000|2024-08-12 05:00:00|108014.1|107964.1|108012.5|107962.5|108035.5|107985.5|107960.4|107910.4|4332
1723442400000|2024-08-12 06:00:00|108009.9|107959.9|107990|107940|108066.9|108016.9|107886.9|107836.9|8184
1723446000000|2024-08-12 07:00:00|107990.9|107940.9|107730.4|107680.4|108038.2|107988.2|107723.4|107673.4|10021
1723449600000|2024-08-12 08:00:00|107729|107679|107822.5|107797.5|107921.2|107871.2|107663.9|107613.9|9382
1723453200000|2024-08-12 09:00:00|107823.3|107798.3|107844|107794|107924.3|107874.3|107782|107732|9241
1723456800000|2024-08-12 10:00:00|107843.7|107793.7|107658.1|107608.1|107847.2|107797.2|107629|107579|8859
1723460400000|2024-08-12 11:00:00|107658.7|107608.7|107776|107726|107917.2|107867.2|107631.6|107581.6|8678
1723464000000|2024-08-12 12:00:00|107780.1|107730.1|107819.2|107794.2|107943.6|107893.6|107760.7|107710.7|10231
1723467600000|2024-08-12 13:00:00|107818.5|107793.5|107823.1|107798.1|107917.9|107867.9|107605.7|107576.8|15034
1723471200000|2024-08-12 14:00:00|107823.2|107798.2|107713.1|107688.1|107937.2|107896.9|107633.6|107583.6|15216
1723474800000|2024-08-12 15:00:00|107712.6|107687.6|107924.2|107874.2|108041|107991|107652.2|107602.2|16443
1723478400000|2024-08-12 16:00:00|107924.1|107874.1|108159.4|108109.4|108168.4|108118.4|107910.3|107860.3|7748
1723482000000|2024-08-12 17:00:00|108161.3|108111.3|108039.9|107989.9|108188.2|108138.2|108034.9|107984.9|9689
1723485600000|2024-08-12 18:00:00|108037.4|107987.4|108065.4|108015.4|108105.2|108055.2|108006.4|107956.4|18739
1723489200000|2024-08-12 19:00:00|108065.7|108015.7|108126.3|108076.3|108164.2|108114.2|108065.6|108015.6|5896
1723492800000|2024-08-12 20:00:00|108127.2|108077.2|108160.1|108011.4|108205.8|108155.8|108103.7|107988.5|2565
1723496400000|2024-08-12 21:00:00|108176.3|107995.2|108074.1|107874.1|108176.3|107995.2|108031.8|107831.8|2180
1723500000000|2024-08-12 22:00:00|108067.5|107867.5|108130.6|107962.7|108178.7|107978.7|108067.5|107867.5|9960
1723503600000|2024-08-12 23:00:00|108127.7|107964.9|108116.7|108066.7|108242.3|108097.9|108061.2|107959.1|15916
1723507200000|2024-08-13 00:00:00|108115.9|108065.9|108178.9|108128.9|108222.3|108172.3|108093.2|108043.2|4817
1723510800000|2024-08-13 01:00:00|108179.7|108129.7|108172.7|108122.7|108258.5|108169.3|108126.9|108076.9|5223
1723514400000|2024-08-13 02:00:00|108172.9|108122.9|108137.5|108087.5|108182.5|108132.5|108110.2|108060.2|5666
1723518000000|2024-08-13 03:00:00|108138.1|108088.1|108030.4|107980.4|108144.7|108094.7|108014.2|107964.2|3170
1723521600000|2024-08-13 04:00:00|108030.5|107980.5|108027.8|107977.8|108049.7|107999.7|108011.9|107961.9|3350
1723525200000|2024-08-13 05:00:00|108027.6|107977.6|107937.2|107887.2|108027.6|107977.6|107930.6|107880.6|3808
1723528800000|2024-08-13 06:00:00|107937|107887|107882.3|107832.3|108038.6|107988.6|107779.2|107729.2|9471
1723532400000|2024-08-13 07:00:00|107883.6|107833.6|107764.7|107714.7|107909.4|107859.4|107728.7|107678.7|11008
1723536000000|2024-08-13 08:00:00|107764.6|107714.6|107886.3|107836.3|107961.9|107911.9|107747.1|107697.1|10520
1723539600000|2024-08-13 09:00:00|107885.8|107835.8|107789.3|107739.3|108033.9|107983.9|107722.6|107675.8|9046
1723543200000|2024-08-13 10:00:00|107791.7|107741.7|107980.5|107930.5|107980.5|107930.5|107713.3|107663.3|10553
1723546800000|2024-08-13 11:00:00|107980.9|107930.9|108012.5|107962.5|108055.3|108005.3|107883.7|107833.7|9293
1723550400000|2024-08-13 12:00:00|108013.8|107963.8|107768.9|107718.9|108095.3|108019.5|107665.2|107615.2|13735
1723554000000|2024-08-13 13:00:00|107763.4|107713.4|107798.4|107748.4|107952|107902|107669.2|107619.2|17658
1723557600000|2024-08-13 14:00:00|107798.2|107748.2|107735.1|107685.1|107952.9|107902.9|107560.8|107510.8|16552
1723561200000|2024-08-13 15:00:00|107734.5|107684.5|107768.4|107718.4|107872.3|107822.3|107669.2|107619.2|17680
1723564800000|2024-08-13 16:00:00|107769|107719|107467.9|107417.9|107823.3|107773.3|107457.9|107407.9|22913
1723568400000|2024-08-13 17:00:00|107466.4|107416.4|107500.6|107450.6|107578.6|107528.6|107431.3|107381.3|8914
1723572000000|2024-08-13 18:00:00|107500.7|107450.7|107300.3|107250.3|107501.4|107451.4|107254.8|107204.8|10691
1723575600000|2024-08-13 19:00:00|107299.8|107249.8|107336.2|107286.2|107415|107365|107299.8|107249.8|14882
1723579200000|2024-08-13 20:00:00|107337.3|107287.3|107425.4|107225.4|107436.7|107315.1|107320.7|107201.5|5470
1723582800000|2024-08-13 21:00:00|107490.9|107290.9|107597.3|107397.3|107626.3|107426.3|107488.8|107288.8|79
1723586400000|2024-08-13 22:00:00|107604|107404|107401.2|107233.3|107604|107404|107390.6|107190.6|2609
1723590000000|2024-08-13 23:00:00|107398.4|107239.5|107323.7|107273.7|107400.2|107324.4|107323.1|107231.8|7105
1723593600000|2024-08-14 00:00:00|107323.2|107273.2|107414.6|107364.6|107415.6|107365.6|107319|107269|3716
1723597200000|2024-08-14 01:00:00|107415.7|107365.7|107366.5|107316.5|107429.7|107379.7|107309.1|107259.1|3827
1723600800000|2024-08-14 02:00:00|107367.9|107317.9|107510.2|107460.2|107554.1|107503.7|107356.6|107277.4|5205
1723604400000|2024-08-14 03:00:00|107510.5|107460.5|107515.1|107465.1|107551|107501|107499.6|107449.6|2386
1723608000000|2024-08-14 04:00:00|107515.5|107465.5|107483.7|107433.7|107519.5|107469.5|107481|107431|1665
1723611600000|2024-08-14 05:00:00|107483.9|107433.9|107493|107348|107549.3|107478.5|107470.1|107319.1|2399
1723615200000|2024-08-14 06:00:00|107500.9|107344.9|107170.2|107120.2|107557.8|107488.3|107145.5|107095.5|11171
1723618800000|2024-08-14 07:00:00|107170.3|107120.3|107158.4|107108.4|107189.9|107139.9|106961.4|106911.4|11086
1723622400000|2024-08-14 08:00:00|107158.9|107108.9|107007.4|106870.3|107214.5|107164.5|106917.1|106853|10629
1723626000000|2024-08-14 09:00:00|107044.6|106851.5|106571.7|106521.7|107047.6|106918.5|106545.5|106495.5|9821
1723629600000|2024-08-14 10:00:00|106571.5|106521.5|106738.1|106688.1|106869.3|106819.3|106560.3|106521.5|9638
1723633200000|2024-08-14 11:00:00|106739|106689|106749.6|106699.6|106812.6|106762.6|106646.4|106611.3|8371
1723636800000|2024-08-14 12:00:00|106749.8|106699.8|106636|106586|106984.6|106922.1|106563.2|106513.2|15746
1723640400000|2024-08-14 13:00:00|106636.8|106586.8|106733.7|106683.7|106763.1|106734.5|106296.9|106246.9|17063
1723644000000|2024-08-14 14:00:00|106734.2|106684.2|106676.9|106651.9|106833.8|106783.8|106529.7|106479.7|17148
1723647600000|2024-08-14 15:00:00|106690.8|106640.8|106903.3|106853.3|106987.1|106937.1|106680.2|106633.7|12595
1723651200000|2024-08-14 16:00:00|106902.8|106852.8|106991.8|106941.8|107126.5|107076.5|106893.7|106843.7|6739
1723654800000|2024-08-14 17:00:00|106991.6|106941.6|107137.4|107087.4|107209.3|107159.3|106988.5|106938.5|9469
1723658400000|2024-08-14 18:00:00|107137.9|107087.9|107151.4|107101.4|107354.9|107304.9|107135|107085|7499
1723662000000|2024-08-14 19:00:00|107151.1|107101.1|107215|107165|107238.5|107188.5|107138.8|107088.8|4578
1723665600000|2024-08-14 20:00:00|107215.4|107165.4|107299.6|107099.6|107306.7|107208.9|107203.9|107081.2|4623
1723669200000|2024-08-14 21:00:00|107283|107083|107125|106925|107283|107083|107087.4|106887.4|24
1723672800000|2024-08-14 22:00:00|107125.5|106925.5|107269.1|107069.1|107281.1|107081.1|107082.1|106882.1|14803
1723676400000|2024-08-14 23:00:00|107266.6|107066.6|107236.5|107186.5|107301.4|107201.2|107185.9|107057.4|13190
1723680000000|2024-08-15 00:00:00|107236.1|107186.1|107276.8|107226.8|107278.6|107228.6|107213.8|107163.8|2241
1723683600000|2024-08-15 01:00:00|107277.2|107227.2|107255.1|107205.1|107446.3|107355.4|107249|107165.3|10038
1723687200000|2024-08-15 02:00:00|107247.7|107197.7|107141.3|107091.3|107290.7|107221.3|107141.3|107091.3|7331
1723690800000|2024-08-15 03:00:00|107142.9|107092.9|107152.1|107102.1|107181|107131|107126.5|107076.5|3609
1723694400000|2024-08-15 04:00:00|107153.5|107103.5|107093.6|107043.6|107153.5|107103.5|107071.8|107018.2|4791
1723698000000|2024-08-15 05:00:00|107094.4|107044.4|107133.7|107083.7|107151.3|107101.3|107090.9|107040.9|2760
1723701600000|2024-08-15 06:00:00|107133|107083|107165|107115|107223.6|107173.6|107084.8|107034.8|7571
1723705200000|2024-08-15 07:00:00|107165.4|107115.4|107042.5|106842.5|107325.3|107275.3|106952.9|106817.1|10618
1723708800000|2024-08-15 08:00:00|107049.3|106849.3|106905.9|106855.9|107186.2|107136.2|106791.7|106741.7|11161
1723712400000|2024-08-15 09:00:00|106906.2|106856.2|106672.8|106622.8|106907.2|106857.2|106637.8|106587.8|10122
1723716000000|2024-08-15 10:00:00|106671.9|106621.9|106814|106764|106943|106893|106638.8|106588.8|8321
1723719600000|2024-08-15 11:00:00|106810.3|106760.3|106689.1|106639.1|106916.2|106866.2|106650.5|106606.2|10037
1723723200000|2024-08-15 12:00:00|106689|106639|107409.1|107359.1|107484.8|107434.8|106675.6|106625.6|16010
1723726800000|2024-08-15 13:00:00|107406.3|107356.3|107118|107068|107593.6|107543.6|107085.3|107035.3|18084
1723730400000|2024-08-15 14:00:00|107117.3|107067.3|107063.9|107038.9|107353.1|107303.1|106983.3|106933.3|16769
1723734000000|2024-08-15 15:00:00|107063.6|107038.6|107264.5|107214.5|107304.9|107254.9|106979.2|106954.2|12761
1723737600000|2024-08-15 16:00:00|107261.1|107211.1|107442.8|107392.8|107449.9|107399.9|107213.9|107163.9|8220
1723741200000|2024-08-15 17:00:00|107443.8|107393.8|107524|107474|107552.3|107502.3|107404.4|107354.4|7388
1723744800000|2024-08-15 18:00:00|107523.6|107473.6|107434.1|107384.1|107538.8|107488.8|107336.1|107286.1|15983
1723748400000|2024-08-15 19:00:00|107433.9|107383.9|107508.4|107458.4|107526.3|107476.3|107418.1|107368.1|15774
1723752000000|2024-08-15 20:00:00|107513.2|107463.2|107506.4|107456.4|107550.8|107498.2|107500.3|107422.7|3133
1723755600000|2024-08-15 21:00:00|107569.9|107369.9|107517.2|107317.2|107569.9|107381.2|107489.3|107289.3|2006
1723759200000|2024-08-15 22:00:00|107517.5|107317.5|107557|107392.3|107627.5|107427.5|107510.7|107310.7|4697
1723762800000|2024-08-15 23:00:00|107555.2|107400.6|107496.3|107446.3|107555.2|107457.7|107452.2|107348.9|6608
1723766400000|2024-08-16 00:00:00|107496.2|107446.2|107463|107413|107502|107452|107438.4|107388.4|3528
1723770000000|2024-08-16 01:00:00|107461.6|107411.6|107393.7|107343.7|107478.6|107428.6|107377.7|107327.7|3481
1723773600000|2024-08-16 02:00:00|107394.1|107344.1|107415.7|107365.7|107422.7|107372.7|107371.6|107321.6|3188
1723777200000|2024-08-16 03:00:00|107416.1|107366.1|107410.6|107360.6|107426.6|107376.6|107360.4|107310.4|1676
1723780800000|2024-08-16 04:00:00|107410.5|107360.5|107346.8|107296.8|107419.8|107369.8|107334.2|107284.2|1670
1723784400000|2024-08-16 05:00:00|107347.3|107297.3|107266.3|107216.3|107349.3|107299.3|107251.7|107201.7|2117
1723788000000|2024-08-16 06:00:00|107264.6|107214.6|107345.8|107295.8|107382.5|107332.5|107150.3|107100.3|7015
1723791600000|2024-08-16 07:00:00|107334.1|107284.1|107191.7|107141.7|107356|107306|107128|107078|9035
1723795200000|2024-08-16 08:00:00|107190.2|107140.2|107380.6|107330.6|107391.2|107341.2|107160.9|107110.9|9222
1723798800000|2024-08-16 09:00:00|107381.4|107331.4|107247.8|107222.8|107403.7|107353.7|107140.3|107090.5|7710
1723802400000|2024-08-16 10:00:00|107247.6|107222.6|107400.4|107350.4|107493.9|107443.9|107246|107221|8010
1723806000000|2024-08-16 11:00:00|107398.8|107348.8|107502.2|107452.2|107724|107674|107372.6|107322.6|10081
1723809600000|2024-08-16 12:00:00|107501.2|107451.2|107495.6|107470.6|107686.1|107661.1|107468.5|107432.8|10899
1723813200000|2024-08-16 13:00:00|107494.1|107469.1|107319.8|107269.8|107579.3|107529.3|107230.3|107194.9|12381
1723816800000|2024-08-16 14:00:00|107411.7|107211.7|107402.7|107377.7|107655.9|107613.4|107312.3|107211.7|15095
1723820400000|2024-08-16 15:00:00|107402.4|107377.4|107313.6|107263.6|107577.1|107527.1|107311.9|107261.9|16791
1723824000000|2024-08-16 16:00:00|107315.2|107265.2|107173|107123|107320.9|107270.9|107161.4|107111.4|8816
1723827600000|2024-08-16 17:00:00|107172.2|107122.2|106961.8|106911.8|107177.3|107127.3|106909.1|106859.1|9284
1723831200000|2024-08-16 18:00:00|106961.6|106911.6|106812.2|106762.2|106969.9|106919.9|106793.1|106743.1|4163
1723834800000|2024-08-16 19:00:00|106813.6|106763.6|106831.7|106781.7|106872|106822|106806.1|106756.1|2876
1723838400000|2024-08-16 20:00:00|106832.8|106782.8|106882.5|106682.5|106882.5|106798.2|106783.3|106640.3|2177
1724011200000|2024-08-18 20:00:00|106833.5|106613.5|106972.3|106747.3|106975.3|106750.3|106833.5|106613.5|10
1724014800000|2024-08-18 21:00:00|106959.9|106739.9|107023.4|106823.4|107074.5|106874.5|106928.7|106728.7|4522
1724018400000|2024-08-18 22:00:00|107024.5|106824.5|106932.6|106732.6|107040.9|106840.9|106892.8|106692.8|7136
1724022000000|2024-08-18 23:00:00|106932.3|106732.3|106858.8|106808.8|106959|106844|106801|106656.9|12796
1724025600000|2024-08-19 00:00:00|106859.2|106809.2|106887.8|106837.8|107093|106987.9|106791.9|106681.9|11599
1724029200000|2024-08-19 01:00:00|106887.4|106837.4|106785.7|106735.7|106902.8|106852.8|106777.2|106712.3|7884
1724032800000|2024-08-19 02:00:00|106786.2|106736.2|106754.1|106704.1|106829.6|106779.6|106744.6|106694.6|6018
1724036400000|2024-08-19 03:00:00|106754|106704|106673.4|106623.4|106763.9|106713.9|106663|106613|5852
1724040000000|2024-08-19 04:00:00|106673.5|106623.5|106696.7|106646.7|106734.6|106662.5|106653.1|106587.2|5820
1724043600000|2024-08-19 05:00:00|106696.1|106646.1|106624.3|106574.3|106743.8|106693.8|106561.4|106496.7|7378
1724047200000|2024-08-19 06:00:00|106624.6|106574.6|106624.1|106574.1|106769.7|106719.7|106547.4|106497.4|9997
1724050800000|2024-08-19 07:00:00|106623.5|106573.5|106766|106716|106796.3|106752.1|106555.3|106505.3|10130
1724054400000|2024-08-19 08:00:00|106766.3|106716.3|106742.1|106717.1|106863.5|106813.5|106655.8|106605.8|9289
1724058000000|2024-08-19 09:00:00|106742.9|106717.9|106597|106547|106778.3|106739.3|106532.9|106499.3|7702
1724061600000|2024-08-19 10:00:00|106597.6|106547.6|106586|106536|106644.6|106594.6|106510.6|106460.6|8218
1724065200000|2024-08-19 11:00:00|106586.3|106536.3|106320.2|106295.2|106603|106577.6|106281.8|106256.8|8608
1724068800000|2024-08-19 12:00:00|106318.4|106293.4|106159|106109|106341.6|106299|106148.5|106098.5|11597
1724072400000|2024-08-19 13:00:00|106158.4|106108.4|106172.9|106122.9|106352|106312.3|106122.9|106079.7|12488
1724076000000|2024-08-19 14:00:00|106173.4|106123.4|105758.6|105733.6|106185.9|106135.9|105709.9|105659.9|16154
1724079600000|2024-08-19 15:00:00|105759.9|105734.9|105840|105790|105899.3|105849.3|105655.2|105605.2|14919
1724083200000|2024-08-19 16:00:00|105839.3|105789.3|105711.5|105661.5|105861.6|105811.6|105709.8|105659.8|8301
1724086800000|2024-08-19 17:00:00|105711.2|105661.2|105547.3|105497.3|105754.5|105704.5|105540.7|105490.7|5062
1724090400000|2024-08-19 18:00:00|105544|105494|105502.8|105452.8|105561|105511|105361.5|105311.5|6013
1724094000000|2024-08-19 19:00:00|105502.2|105452.2|105575.4|105525.4|105607.2|105557.2|105502.2|105452.2|4212
1724097600000|2024-08-19 20:00:00|105575.5|105525.5|105527.4|105477.4|105587.5|105537.5|105509.6|105363.1|2648
1724101200000|2024-08-19 21:00:00|105564.9|105364.9|105570|105370|105598.4|105398.4|105432.5|105232.5|1732
1724104800000|2024-08-19 22:00:00|105566.2|105366.2|105639.6|105439.6|105653.8|105457|105435.1|105235.1|9986
1724108400000|2024-08-19 23:00:00|105639.1|105439.1|105511.3|105461.3|105655.1|105529.4|105494.7|105374.1|8953
1724112000000|2024-08-20 00:00:00|105511|105461|105516.1|105466.1|105586.3|105536.3|105475.3|105425.3|3841
1724115600000|2024-08-20 01:00:00|105516.3|105466.3|105508.9|105458.9|105528.8|105478.8|105466.7|105416.7|4617
1724119200000|2024-08-20 02:00:00|105508.8|105458.8|105686.5|105636.5|105723.6|105673.6|105487.4|105437.4|5861
1724122800000|2024-08-20 03:00:00|105686.4|105636.4|105717.1|105667.1|105767.9|105717.9|105647.4|105597.4|3906
1724126400000|2024-08-20 04:00:00|105719.4|105669.4|105684|105634|105727.6|105677.6|105672|105622|2952
1724130000000|2024-08-20 05:00:00|105683.9|105633.9|105711.2|105661.2|105769.4|105719.4|105629|105579|5165
1724133600000|2024-08-20 06:00:00|105711.4|105661.4|105493.3|105443.3|105724|105674|105421.8|105371.8|9776
1724137200000|2024-08-20 07:00:00|105494.6|105444.6|105476.4|105426.4|105706.9|105656.9|105453.1|105403.1|14041
1724140800000|2024-08-20 08:00:00|105475.7|105425.7|105708|105512.6|105708|105637.1|105348.9|105298.9|13516
1724144400000|2024-08-20 09:00:00|105732.6|105535.2|105518.4|105468.4|105732.6|105665.7|105510.7|105460.7|10969
1724148000000|2024-08-20 10:00:00|105516.7|105466.7|105419.3|105369.3|105581.5|105531.5|105395.7|105345.7|8631
1724151600000|2024-08-20 11:00:00|105419.6|105369.6|105469.7|105419.7|105557.8|105507.8|105317.4|105267.4|9758
1724155200000|2024-08-20 12:00:00|105469.8|105419.8|105068.6|105018.6|105526.4|105476.4|105041.3|105016.3|12706
1724158800000|2024-08-20 13:00:00|105068.2|105018.2|105062.8|105037.8|105245.5|105195.5|105024.5|104992.3|15958
1724162400000|2024-08-20 14:00:00|105064|105039|105110.3|105085.3|105229.2|105179.2|105021.1|104981.8|16237
1724166000000|2024-08-20 15:00:00|105111.1|105086.1|105089.3|105039.3|105221.8|105171.8|105038.6|104988.6|16853
1724169600000|2024-08-20 16:00:00|105089.2|105039.2|105002.2|104952.2|105089.5|105039.5|104962.8|104912.8|17339
1724173200000|2024-08-20 17:00:00|105008|104958|105066|105016|105186.8|105136.8|104997|104947|21817
1724176800000|2024-08-20 18:00:00|105066.8|105016.8|105007.9|104957.9|105068.1|105018.1|104991.1|104941.1|5361
1724180400000|2024-08-20 19:00:00|105008|104958|105065.7|105040.7|105080|105040.7|104904.5|104854.5|5177
1724184000000|2024-08-20 20:00:00|105065.4|105040.4|105031.8|104842.8|105082.1|105042.3|104946.1|104826.4|4443
1724187600000|2024-08-20 21:00:00|105030.3|104830.3|105026.9|104826.9|105060.3|104860.3|104987.4|104787.4|1637
1724191200000|2024-08-20 22:00:00|105029.6|104829.6|105027.2|104856.7|105097.2|104908.9|105009.5|104809.5|8915
1724194800000|2024-08-20 23:00:00|105023.2|104861.1|104994.5|104944.5|105073.1|104953.3|104914.3|104824.9|14435
1724198400000|2024-08-21 00:00:00|104995.2|104945.2|104960.1|104910.1|105032.1|104982.1|104925.5|104875.5|5374
1724202000000|2024-08-21 01:00:00|104959.5|104909.5|105021.8|104971.8|105064.1|105014.1|104926.4|104876.4|6799
1724205600000|2024-08-21 02:00:00|105021|104971|105017|104967|105033.9|104983.9|104977.2|104927.2|4151
1724209200000|2024-08-21 03:00:00|105016.6|104966.6|104973.4|104923.4|105064.1|105014.1|104924.4|104874.4|4075
1724212800000|2024-08-21 04:00:00|104973.9|104923.9|104989.3|104939.3|105014|104964|104965.3|104915.3|2238
1724216400000|2024-08-21 05:00:00|104989.2|104939.2|105042.3|104992.3|105052.2|105002.2|104979.4|104929.4|6780
1724220000000|2024-08-21 06:00:00|105047.9|104997.9|105141.4|105091.4|105214.3|105172.2|105035.9|104985.9|9955
1724223600000|2024-08-21 07:00:00|105142.4|105092.4|105273.8|105223.8|105306|105256|105076.3|105026.3|11676
1724227200000|2024-08-21 08:00:00|105275.4|105225.4|105328.7|105303.7|105394.7|105344.7|105178.3|105128.3|9491
1724230800000|2024-08-21 09:00:00|105328.1|105303.1|105309.6|105259.6|105382.4|105344.7|105200.5|105162.6|8148
1724234400000|2024-08-21 10:00:00|105308.8|105258.8|105092.6|105042.6|105343.2|105304.3|105015.8|104965.8|7946
1724238000000|2024-08-21 11:00:00|105092.5|105042.5|105104.1|105054.1|105246.7|105196.7|105049.3|105011.4|8588
1724241600000|2024-08-21 12:00:00|105103.4|105053.4|105039.5|105014.5|105201.5|105151.5|104947.2|104897.2|10676
1724245200000|2024-08-21 13:00:00|105040.4|105015.4|105155.1|105105.1|105212.3|105162.3|104978.2|104928.2|12904
1724248800000|2024-08-21 14:00:00|105154.4|105104.4|105111.7|105086.7|105406.5|105334.6|105015.3|104965.3|22278
1724252400000|2024-08-21 15:00:00|105111.8|105086.8|104995.1|104945.1|105172.6|105122.6|104804.8|104754.8|16468
1724256000000|2024-08-21 16:00:00|104995|104945|105143.5|105093.5|105218|105168|104987.6|104937.6|8222
1724259600000|2024-08-21 17:00:00|105141.7|105091.7|105067.7|104867.7|105158.7|105108.7|104943.8|104776.2|8689
1724263200000|2024-08-21 18:00:00|105045.8|104845.8|104981.5|104931.5|105072.2|104995.7|104740.4|104690.4|18808
1724266800000|2024-08-21 19:00:00|104982.4|104932.4|105058.4|105008.4|105073.9|105023.9|104923.2|104819.3|7760
1724270400000|2024-08-21 20:00:00|105055.4|105005.4|105173.1|104973.1|105176.3|105064.9|105055.4|104972.3|3434
1724274000000|2024-08-21 21:00:00|105155.9|104955.9|105104.5|104904.5|105192.1|104992.1|105100.8|104900.8|46
1724277600000|2024-08-21 22:00:00|105119.6|104919.6|105108.9|104908.9|105190.1|104990.1|104975.2|104775.2|2632
1724281200000|2024-08-21 23:00:00|105107.2|104907.2|105058.8|105008.8|105164.8|105036.8|104999.4|104887.6|4019
1724284800000|2024-08-22 00:00:00|105055.8|105005.8|105139.7|105089.7|105165.9|105115.9|105006.2|104956.2|5071
1724288400000|2024-08-22 01:00:00|105140.2|105090.2|105165.7|105115.7|105174|105124|105089.6|105039.6|3649
1724292000000|2024-08-22 02:00:00|105165.6|105115.6|105302|105252|105326.1|105276.1|105163.5|105113.5|3200
1724295600000|2024-08-22 03:00:00|105301.8|105251.8|105216.2|105166.2|105313|105263|105216.2|105166.2|2645
1724299200000|2024-08-22 04:00:00|105216.7|105166.7|105248.2|105198.2|105257.5|105207.5|105210.9|105160.9|2306
1724302800000|2024-08-22 05:00:00|105249.3|105199.3|105305.5|105105.5|105305.5|105204.2|105125|105055.1|4008
1724306400000|2024-08-22 06:00:00|105307.5|105107.5|105226.1|105176.1|105338.4|105195.8|105061.4|105011.4|8098
1724310000000|2024-08-22 07:00:00|105224.5|105174.5|105242.9|105103.7|105402.9|105352.9|105034.6|104955.8|11816
1724313600000|2024-08-22 08:00:00|105211.9|105161.9|105357.3|105307.3|105371.7|105321.7|105083.9|105033.9|10941
1724317200000|2024-08-22 09:00:00|105356.7|105306.7|105346.3|105296.3|105408|105358|105230.6|105180.6|9572
1724320800000|2024-08-22 10:00:00|105346.2|105296.2|105418.9|105393.9|105551|105501|105346.2|105296.2|9218
1724324400000|2024-08-22 11:00:00|105420.4|105395.4|105604.2|105579.2|105656.3|105615.4|105355.2|105312.1|9458
1724328000000|2024-08-22 12:00:00|105603.9|105578.9|105544.7|105519.7|105895.7|105771.7|105506.1|105468|13138
1724331600000|2024-08-22 13:00:00|105543.7|105518.7|105845.3|105795.3|105969.6|105912.8|105540.8|105515.8|13092
1724335200000|2024-08-22 14:00:00|105854.7|105804.7|105836.9|105811.9|106126.5|106076.5|105830.4|105768.2|15568
1724338800000|2024-08-22 15:00:00|105838.3|105813.3|105945.5|105920.5|106051.4|106015|105803.4|105778.4|11496
1724342400000|2024-08-22 16:00:00|105945.1|105920.1|105985.8|105935.8|106032|105982|105880.6|105830.6|7296
1724346000000|2024-08-22 17:00:00|105985.5|105935.5|106093.8|106068.8|106130.6|106094.2|105975.4|105925.4|6899
1724349600000|2024-08-22 18:00:00|106093.2|106068.2|106065.4|106015.4|106100.5|106075.5|106009.1|105973.3|4451
1724353200000|2024-08-22 19:00:00|106066.1|106016.1|106076.3|106026.3|106113.5|106063.5|105999.2|105949.2|4154
1724356800000|2024-08-22 20:00:00|106075.9|106025.9|106091.7|105906.1|106094.8|106037.2|106007|105896.4|2722
1724360400000|2024-08-22 21:00:00|106123.9|105923.9|106105.8|105905.8|106196.1|105996.1|106052.5|105852.5|2261
1724364000000|2024-08-22 22:00:00|106097.9|105897.9|106004.6|105875.8|106139.8|105940|105951.4|105852.4|2804
1724367600000|2024-08-22 23:00:00|106008.1|105872.3|105932.7|105882.7|106021.9|105923.5|105912.8|105834.1|5841
1724371200000|2024-08-23 00:00:00|105934.6|105884.6|105888.9|105838.9|105969.4|105919.4|105864.7|105814.7|3855
1724374800000|2024-08-23 01:00:00|105889.5|105839.5|105829.4|105779.4|105899.5|105849.5|105808.3|105758.3|3478
1724378400000|2024-08-23 02:00:00|105829.2|105779.2|105860.5|105810.5|105876.6|105826.6|105815.9|105765.9|3022
1724382000000|2024-08-23 03:00:00|105859.4|105809.4|105835|105785|105864.3|105814.3|105818.9|105768.9|2246
1724385600000|2024-08-23 04:00:00|105834.9|105784.9|105800.6|105750.6|105835.1|105785.1|105792.4|105742.4|2367
1724389200000|2024-08-23 05:00:00|105800.9|105750.9|105913.3|105713.3|105914.1|105766.7|105778.1|105681.6|5763
1724392800000|2024-08-23 06:00:00|105911.9|105711.9|105699.7|105649.7|105963.3|105833.8|105677.5|105627.5|7753
1724396400000|2024-08-23 07:00:00|105699.3|105649.3|105940.5|105890.5|105951.1|105915.7|105642.7|105600.8|10188
1724400000000|2024-08-23 08:00:00|105946.3|105896.3|106052.2|106002.2|106155.2|106105.2|105817.9|105767.9|11028
1724403600000|2024-08-23 09:00:00|106051.8|106001.8|106002.7|105977.7|106074.6|106028.4|105883.5|105833.5|9536
1724407200000|2024-08-23 10:00:00|106002.6|105977.6|106055.6|106005.6|106110.7|106060.7|105980.9|105930.9|8752
1724410800000|2024-08-23 11:00:00|106044.1|106019.1|106137.8|106087.8|106206.5|106156.5|106038.4|105988.4|9084
1724414400000|2024-08-23 12:00:00|106139.5|106089.5|106181.3|106131.3|106308.7|106258.7|106108.3|106058.3|11452
1724418000000|2024-08-23 13:00:00|106181.7|106131.7|106249.5|106049.5|106385|106342.1|106061.2|105861.2|11718
1724421600000|2024-08-23 14:00:00|106258.2|106058.2|105117.5|105067.5|106259|106122|105050.5|105008.7|22308
1724425200000|2024-08-23 15:00:00|105117.3|105067.3|104824|104774|105247.3|105197.3|104651.4|104601.4|14534
1724428800000|2024-08-23 16:00:00|104823.5|104773.5|104909.5|104859.5|105054|105004|104786.4|104736.4|12258
1724432400000|2024-08-23 17:00:00|104909.4|104859.4|104708.8|104658.8|104914.9|104864.9|104625.7|104575.7|9147
1724436000000|2024-08-23 18:00:00|104709.3|104659.3|104757.1|104707.1|104782.8|104732.8|104589.8|104539.8|11043
1724439600000|2024-08-23 19:00:00|104757.6|104707.6|104654.5|104604.5|104819.4|104769.4|104597.6|104547.6|9034
1724443200000|2024-08-23 20:00:00|104656.2|104606.2|104703.2|104503.2|104708.2|104626.8|104605.4|104490.7|3295
1724616000000|2024-08-25 20:00:00|104728.5|104508.5|104718.5|104518.5|104728.5|104518.5|104718.5|104508.5|2
1724623200000|2024-08-25 22:00:00|104882.6|104682.6|104757.2|104557.2|104899.9|104699.9|104712.4|104536.5|5412
1724626800000|2024-08-25 23:00:00|104756.4|104556.4|104690|104640|104833.5|104671.6|104690|104527.7|17011
1724630400000|2024-08-26 00:00:00|104689.2|104639.2|104580.4|104530.4|104762.6|104683.2|104518.6|104468.6|4829
1724634000000|2024-08-26 01:00:00|104581.3|104531.3|104617.9|104567.9|104639.7|104589.7|104513.6|104463.6|3824
1724637600000|2024-08-26 02:00:00|104617.8|104567.8|104647.1|104597.1|104655.5|104605.5|104569.2|104519.2|2078
1724641200000|2024-08-26 03:00:00|104647|104597|104724|104674|104743.1|104693.1|104626.6|104576.6|2191
1724644800000|2024-08-26 04:00:00|104723.9|104673.9|104712.2|104662.2|104725.4|104675.4|104684.4|104634.4|2637
1724648400000|2024-08-26 05:00:00|104712.6|104662.6|104870.3|104742.7|104877|104785|104697.8|104647.8|2452
1724652000000|2024-08-26 06:00:00|104870.2|104781|104979.2|104929.2|104981.3|104931.3|104701.8|104651.8|10763
1724655600000|2024-08-26 07:00:00|104969|104944|104943.5|104766.7|105010.3|104960.3|104820.6|104766.7|13911
1724659200000|2024-08-26 08:00:00|104910|104756.3|105332.6|105282.6|105337.1|105287.1|104840.4|104697.8|11082
1724662800000|2024-08-26 09:00:00|105334.5|105284.5|105607.7|105557.7|105736.9|105686.9|105317.5|105267.5|12009
1724666400000|2024-08-26 10:00:00|105607.4|105557.4|105389.1|105339.1|105638.5|105588.5|105338.6|105288.6|9608
1724670000000|2024-08-26 11:00:00|105389.4|105339.4|105445.3|105395.3|105614.1|105564.1|105361.7|105311.7|9995
1724673600000|2024-08-26 12:00:00|105445.5|105395.5|105341|105291|105540|105490|105309.8|105259.8|13194
1724677200000|2024-08-26 13:00:00|105341.2|105291.2|105234|105184|105474.4|105424.4|105133.5|105098.7|14313
1724680800000|2024-08-26 14:00:00|105242.2|105192.2|105229|105204|105396.6|105346.6|105164.1|105114.1|15492
1724684400000|2024-08-26 15:00:00|105228.9|105203.9|105434.4|105384.4|105465.8|105415.8|105216.9|105166.9|12569
1724688000000|2024-08-26 16:00:00|105433.9|105383.9|105279|105229|105478.9|105428.9|105267.7|105217.7|12144
1724691600000|2024-08-26 17:00:00|105278.8|105228.8|105416.4|105366.4|105459.5|105409.5|105218.1|105168.1|13079
1724695200000|2024-08-26 18:00:00|105415.7|105365.7|105463.2|105413.2|105510.1|105460.1|105386.1|105336.1|10311
1724698800000|2024-08-26 19:00:00|105463.7|105413.7|105485|105435|105525.6|105475.6|105456.5|105406.5|6001
1724702400000|2024-08-26 20:00:00|105484.9|105434.9|105539.5|105339.5|105572.5|105480.8|105473.1|105336.6|4446
1724706000000|2024-08-26 21:00:00|105581.4|105381.4|105587.9|105387.9|105652.9|105452.9|105581.4|105381.4|817
1724709600000|2024-08-26 22:00:00|105587.7|105387.7|105562.2|105362.2|105608.7|105408.7|105518.3|105318.3|13974
1724713200000|2024-08-26 23:00:00|105551|105369.6|105451.6|105401.6|105556.2|105429.6|105434.7|105327.2|15549
1724716800000|2024-08-27 00:00:00|105452|105402|105538.4|105488.4|105567.5|105517.5|105436.4|105386.4|5781
1724720400000|2024-08-27 01:00:00|105539.3|105489.3|105352.7|105302.7|105570.8|105520.8|105332.5|105282.5|4474
1724724000000|2024-08-27 02:00:00|105352.6|105302.6|105461.8|105411.8|105505.6|105455.6|105345.7|105295.7|3893
1724727600000|2024-08-27 03:00:00|105460.4|105410.4|105473.1|105423.1|105487.9|105437.9|105447.9|105397.9|2169
1724731200000|2024-08-27 04:00:00|105473|105423|105507.9|105457.9|105545.5|105495.5|105434.9|105384.9|2880
1724734800000|2024-08-27 05:00:00|105507.5|105457.5|105372.7|105322.7|105565.9|105515.9|105372.7|105322.7|4401
1724738400000|2024-08-27 06:00:00|105373.2|105323.2|105473.9|105423.9|105504.8|105454.8|105295.2|105245.2|8571
1724742000000|2024-08-27 07:00:00|105475.1|105425.1|105467.9|105417.9|105575.3|105525.3|105388.7|105342.3|11709
1724745600000|2024-08-27 08:00:00|105467.6|105417.6|105322.1|105297.1|105476.6|105426.6|105226.7|105181.8|10272
1724749200000|2024-08-27 09:00:00|105322.3|105297.3|105240.8|105215.8|105379.1|105343.5|105239.6|105206.9|10435
1724752800000|2024-08-27 10:00:00|105239|105214|105136.9|105086.9|105317.7|105267.7|105109.1|105059.1|8307
1724756400000|2024-08-27 11:00:00|105137.2|105087.2|105138.2|105113.2|105173.1|105148.1|104993.6|104968.6|9691
1724760000000|2024-08-27 12:00:00|105138|105113|105126.7|105076.7|105307.5|105257.5|105019.1|104987.3|11665
1724763600000|2024-08-27 13:00:00|105127.4|105077.4|105176.4|105126.4|105207.3|105157.3|104933.5|104908.5|13864
1724767200000|2024-08-27 14:00:00|105213.2|105087.8|104866.4|104841.4|105246|105149.3|104807.6|104782.6|15547
1724770800000|2024-08-27 15:00:00|104866.2|104841.2|104881.2|104831.2|104946.5|104896.5|104620.3|104581.6|15887
1724774400000|2024-08-27 16:00:00|104882|104832|104884.7|104834.7|104919.3|104869.3|104797.2|104747.2|11172
1724778000000|2024-08-27 17:00:00|104885|104835|104733|104683|104890.3|104840.3|104660.4|104610.4|16670
1724781600000|2024-08-27 18:00:00|104733.6|104683.6|104665.2|104615.2|104748.1|104698.1|104540.6|104490.6|12431
1724785200000|2024-08-27 19:00:00|104664.6|104614.6|104633.9|104583.9|104720.5|104670.5|104628.3|104578.3|4448
1724788800000|2024-08-27 20:00:00|104636|104586|104702.4|104502.4|104702.9|104598.2|104587.8|104501.8|2923
1724792400000|2024-08-27 21:00:00|104679.8|104479.8|104662.3|104462.3|104682.4|104482.4|104622.8|104422.8|751
1724796000000|2024-08-27 22:00:00|104662.6|104462.6|104686.6|104486.6|104737.2|104537.2|104623.8|104430.2|14828
1724799600000|2024-08-27 23:00:00|104687|104489|104655.1|104605.1|104714.5|104650.3|104597.1|104479|21515
1724803200000|2024-08-28 00:00:00|104652.3|104602.3|104604.4|104554.4|104690.6|104640.6|104598.5|104548.5|4406
1724806800000|2024-08-28 01:00:00|104604.8|104554.8|104725.4|104675.4|104746.1|104696.1|104602.3|104552.3|8023
1724810400000|2024-08-28 02:00:00|104725.7|104675.7|104777.8|104727.8|104777.8|104727.8|104644.7|104594.7|5388
1724814000000|2024-08-28 03:00:00|104777.7|104727.7|104769.4|104719.4|104828.8|104778.8|104748.2|104698.2|4342
1724817600000|2024-08-28 04:00:00|104769.8|104719.8|104779.5|104729.5|104801.1|104751.1|104757.9|104707.9|6790
1724821200000|2024-08-28 05:00:00|104778.7|104728.7|105057.4|104918.6|105090.7|105040.7|104766.5|104716.5|7455
1724824800000|2024-08-28 06:00:00|105022.7|104972.7|105085.1|105035.1|105109|105059|104927.4|104877.4|9070
1724828400000|2024-08-28 07:00:00|105085.4|105035.4|105068.7|105018.7|105268.1|105218.1|104985.1|104935.1|12184
1724832000000|2024-08-28 08:00:00|105069|105019|105303.7|105253.7|105372.5|105322.5|105007.5|104957.5|11346
1724835600000|2024-08-28 09:00:00|105303.4|105253.4|105105|105055|105348.8|105298.8|105104.2|105054.2|11478
1724839200000|2024-08-28 10:00:00|105105.2|105055.2|105396.2|105346.2|105409.8|105359.8|105087.8|105041.4|9399
1724842800000|2024-08-28 11:00:00|105398|105348|105332.1|105307.1|105411.7|105361.7|105249.2|105199.2|9454
1724846400000|2024-08-28 12:00:00|105331|105306|105419.4|105369.4|105490|105440|105306.1|105261.2|12458
1724850000000|2024-08-28 13:00:00|105418.3|105368.3|105386.3|105336.3|105447.5|105397.5|105203.5|105153.5|13597
1724853600000|2024-08-28 14:00:00|105386|105336|104820.1|104795.1|105393|105343|104783.1|104740.6|14990
1724857200000|2024-08-28 15:00:00|104820.2|104795.2|104986.1|104936.1|105009.4|104959.4|104805.5|104772.3|13949
1724860800000|2024-08-28 16:00:00|104986|104936|105109.2|105059.2|105199.5|105149.5|104981.3|104931.3|11460
1724864400000|2024-08-28 17:00:00|105108|105058|105249.2|105199.2|105291|105241|105053.8|105003.8|11735
1724868000000|2024-08-28 18:00:00|105249.3|105199.3|105089.3|105039.3|105266.5|105216.5|105087.4|105037.4|5118
1724871600000|2024-08-28 19:00:00|105089.6|105039.6|105076.1|105026.1|105092.2|105042.2|105011.9|104961.9|5546
1724875200000|2024-08-28 20:00:00|105076.4|105026.4|105147.5|104947.5|105171.5|105057.5|105040.2|104933.6|4741
1724878800000|2024-08-28 21:00:00|105121.7|104921.7|105195.2|104995.2|105196|104996|105121.7|104921.7|24
1724882400000|2024-08-28 22:00:00|105209.9|105009.9|105139.1|104990.8|105237.6|105037.6|105089.3|104893.9|9118
1724886000000|2024-08-28 23:00:00|105140.5|104989.3|105126|105076|105314.7|105114.7|105051.1|104924|16046
1724889600000|2024-08-29 00:00:00|105122.7|105072.7|104945|104895|105126.6|105076.6|104923.1|104858.9|7595
1724893200000|2024-08-29 01:00:00|104944.2|104894.2|104946.3|104896.3|104952.7|104902.7|104863.2|104813.2|9067
1724896800000|2024-08-29 02:00:00|104946.4|104896.4|104917.5|104867.5|104975.6|104925.6|104900.8|104850.8|9044
1724900400000|2024-08-29 03:00:00|104917.9|104867.9|104872.4|104822.4|104939.3|104889.3|104869.9|104819.9|6291
1724904000000|2024-08-29 04:00:00|104872.2|104822.2|104816.8|104766.8|104889.6|104839.6|104783.2|104733.2|6533
1724907600000|2024-08-29 05:00:00|104817.8|104767.8|104710.4|104660.4|104840.5|104790.5|104666|104611.4|3693
1724911200000|2024-08-29 06:00:00|104710.8|104660.8|104960.5|104910.5|104960.5|104910.5|104661.4|104611.4|8044
1724914800000|2024-08-29 07:00:00|104958.3|104908.3|104788.4|104738.4|105039.8|104989.8|104735|104685|10397
1724918400000|2024-08-29 08:00:00|104794.3|104744.3|105143.5|105093.5|105394.6|105344.6|104772.6|104722.6|12887
1724922000000|2024-08-29 09:00:00|105143.7|105093.7|104835.6|104785.6|105171.3|105121.3|104817.3|104771.2|8673
1724925600000|2024-08-29 10:00:00|104834.3|104784.3|104841.7|104791.7|104912.8|104868.2|104790.1|104740.1|6713
1724929200000|2024-08-29 11:00:00|104843|104793|104859|104809|104958.7|104908.7|104792.6|104742.6|7888
1724932800000|2024-08-29 12:00:00|104862.6|104812.6|104951.5|104901.5|105247.6|105121|104828.1|104778.1|13747
1724936400000|2024-08-29 13:00:00|104950.6|104900.6|105034.5|104984.5|105104.2|105054.2|104909.8|104859.8|13119
1724940000000|2024-08-29 14:00:00|105034.7|104984.7|105142.4|105117.4|105320|105270|105006.9|104956.9|13671
1724943600000|2024-08-29 15:00:00|105141.4|105116.4|104965.3|104915.3|105230.4|105180.4|104945.7|104896.7|11117
1724947200000|2024-08-29 16:00:00|104964.6|104914.6|105012.8|104962.8|105039.6|104989.6|104871|104821|8052
1724950800000|2024-08-29 17:00:00|105013.5|104963.5|105000.3|104950.3|105034.6|104984.6|104891.8|104841.8|10028
1724954400000|2024-08-29 18:00:00|104998.3|104948.3|105066.5|105016.5|105141.7|105091.7|104960.8|104910.8|9772
1724958000000|2024-08-29 19:00:00|105067|105017|105084.6|105034.6|105131.6|105081.6|104974|104924|7081
1724961600000|2024-08-29 20:00:00|105083.8|105033.8|105121.7|104921.7|105139.1|105040.4|105008.7|104909.6|3315
1724965200000|2024-08-29 21:00:00|105117.4|104917.4|105169|104969|105218.7|105018.7|105091.1|104891.1|1758
1724968800000|2024-08-29 22:00:00|105168.9|104968.9|105107.1|104907.1|105188.4|104988.4|105052.7|104852.7|15525
1724972400000|2024-08-29 23:00:00|105107|104907|105069.8|105019.8|105130.1|105028.2|105015.1|104891.7|9818
1724976000000|2024-08-30 00:00:00|105067.9|105017.9|105050.6|105000.6|105113.5|105062.4|105044.4|104965.7|4338
1724979600000|2024-08-30 01:00:00|105049.9|104999.9|105085.4|105035.4|105087.2|105037.2|105012.4|104962.4|5587
1724983200000|2024-08-30 02:00:00|105085|105035|105073|105023|105101.2|105051.2|105052.6|105002.6|3669
1724986800000|2024-08-30 03:00:00|105073.2|105023.2|105060.5|105010.5|105080.8|105030.8|105039.4|104989.4|2039
1724990400000|2024-08-30 04:00:00|105060.7|105010.7|105017.6|104967.6|105069.6|105019.6|104995.2|104945.2|2783
1724994000000|2024-08-30 05:00:00|105016.7|104966.7|104952.5|104902.5|105021.6|104971.6|104935|104885|2289
1724997600000|2024-08-30 06:00:00|104951.4|104901.4|104946.9|104896.9|105044.6|104994.6|104912.9|104862.9|6251
1725001200000|2024-08-30 07:00:00|104946.6|104896.6|105008.5|104808.5|105052.7|105002.7|104780.9|104730.9|8862
1725004800000|2024-08-30 08:00:00|105003.2|104803.2|105321.5|105189.4|105321.5|105245.9|104959.5|104795.5|9266
1725008400000|2024-08-30 09:00:00|105287.1|105237.1|105282.3|105232.3|105401.7|105351.7|105236.8|105108.1|4525
1725012000000|2024-08-30 10:00:00|105263.3|105213.3|105289.3|105239.3|105358.8|105308.8|105233.9|105185.5|8534
1725015600000|2024-08-30 11:00:00|105290.6|105240.6|105333.3|105283.3|105341.4|105308.2|105227.1|105185.5|7403
1725019200000|2024-08-30 12:00:00|105330|105280|105616.5|105566.5|105767.7|105717.7|105141.1|105091.1|13914
1725022800000|2024-08-30 13:00:00|105617.3|105567.3|106108.2|105921.7|106334.5|106134.5|105604.7|105554.7|14564
1725026400000|2024-08-30 14:00:00|106104.4|105922.3|105971.7|105921.7|106125.5|106075.5|105818.9|105768.9|16884
1725030000000|2024-08-30 15:00:00|105972.7|105922.7|106129.6|106079.6|106228.1|106178.1|105901.4|105851.4|15737
1725033600000|2024-08-30 16:00:00|106128.6|106078.6|106302.7|106252.7|106454|106404|106117.4|106067.4|12082
1725037200000|2024-08-30 17:00:00|106301.5|106251.5|106331.1|106281.1|106389|106339|106204.1|106098.1|14080
1725040800000|2024-08-30 18:00:00|106336.6|106286.6|106242.8|106192.8|106345.5|106295.5|106201.4|106151.4|8783
1725044400000|2024-08-30 19:00:00|106241.3|106191.3|106090.9|106040.9|106271.8|106221.8|106065.2|106015.2|11832
1725048000000|2024-08-30 20:00:00|106090.3|106040.3|106209|106009|106248.1|106073.8|106007.8|105907.2|15940
1725220800000|2024-09-01 20:00:00|106185.9|106001.9|106185.9|106001.9|106185.9|106001.9|106185.9|106001.9|1
1725224400000|2024-09-01 21:00:00|106175.9|106011.9|106175.9|106011.9|106175.9|106011.9|106175.9|106011.9|1
1725228000000|2024-09-01 22:00:00|105968.6|105768.6|106111.7|105911.7|106125.7|105925.7|105944.4|105744.4|4860
1725231600000|2024-09-01 23:00:00|106111.4|105911.4|106106.9|106056.9|106149.4|106056.9|106052.9|105852.9|6467
1725235200000|2024-09-02 00:00:00|106107.7|106057.7|106082.9|106032.9|106149.5|106099.5|106045.4|105995.4|2704
1725238800000|2024-09-02 01:00:00|106082.7|106032.7|106166.3|106116.3|106168.7|106118.7|106068.3|106011.3|3185
1725242400000|2024-09-02 02:00:00|106164.5|106114.5|106196.9|106146.9|106212.5|106162.5|106164.4|106114.4|2974
1725246000000|2024-09-02 03:00:00|106197.1|106147.1|106169.3|106119.3|106199|106149|106117|106067|2854
1725249600000|2024-09-02 04:00:00|106168.6|106118.6|106193.6|106143.6|106210.7|106160.7|106165.5|106115.5|2836
1725253200000|2024-09-02 05:00:00|106193.9|106143.9|106093|106043|106203.8|106153.8|106049.6|105999.6|4919
1725256800000|2024-09-02 06:00:00|106092|106042|106046.9|105996.9|106174.8|106124.8|105878.8|105828.8|7842
1725260400000|2024-09-02 07:00:00|106045.3|105995.3|106026.3|105826.3|106063.8|106018.3|105767.2|105717.2|9273
1725264000000|2024-09-02 08:00:00|106028.9|105828.9|105846.5|105796.5|106028.9|105851.4|105637|105587|10034
1725267600000|2024-09-02 09:00:00|105846.8|105796.8|105759|105709|105899.9|105849.9|105654.9|105604.9|7970
1725271200000|2024-09-02 10:00:00|105757.9|105707.9|105977|105927|105996.9|105946.9|105742.3|105692.3|7546
1725274800000|2024-09-02 11:00:00|105978.2|105928.2|106050.5|106000.5|106055.2|106005.2|105901.7|105851.7|6780
1725278400000|2024-09-02 12:00:00|106051.7|106001.7|105952|105902|106104.3|106054.3|105905.5|105855.5|7530
1725282000000|2024-09-02 13:00:00|105951.6|105901.6|106024.5|105974.5|106043.4|106006|105842.1|105817.1|7318
1725285600000|2024-09-02 14:00:00|106025.1|105975.1|105902.9|105877.9|106104.4|106054.4|105854.9|105804.9|7690
1725289200000|2024-09-02 15:00:00|105903.5|105878.5|105899.8|105874.8|106007.7|105957.7|105868.8|105839.2|5081
1725292800000|2024-09-02 16:00:00|105899.9|105874.9|105920.3|105870.3|105957.3|105907.3|105899.6|105849.6|2213
1725296400000|2024-09-02 17:00:00|105919.8|105869.8|105917.5|105867.5|106058.3|105946.4|105899.8|105817.6|13380
1725300000000|2024-09-02 18:00:00|105917|105867|105898.9|105848.9|105925.8|105875.8|105874.3|105827.1|11360
1725303600000|2024-09-02 19:00:00|105899.1|105849.1|105879.8|105829.8|105907.2|105857.2|105875.4|105825.4|1532
1725307200000|2024-09-02 20:00:00|105879.2|105829.2|105935.3|105735.3|105935.3|105841.6|105838.8|105733.6|9209
1725310800000|2024-09-02 21:00:00|105942.7|105742.7|105939.8|105739.8|106152.2|105952.2|105929.4|105729.4|1366
1725314400000|2024-09-02 22:00:00|105940.5|105740.5|106015.9|105815.9|106025.7|105825.7|105922.1|105722.1|9714
1725318000000|2024-09-02 23:00:00|106015.3|105815.3|105975.7|105925.7|106055|105930.2|105933.3|105811.3|10522
1725321600000|2024-09-03 00:00:00|105974.3|105924.3|105985.5|105935.5|106030.2|105980.2|105926.8|105876.8|4234
1725325200000|2024-09-03 01:00:00|105985.1|105935.1|106025.9|105975.9|106109.8|106059.8|105962.6|105912.6|4404
1725328800000|2024-09-03 02:00:00|106025.8|105975.8|106063.1|106013.1|106093.3|106043.3|105951.2|105901.2|2210
1725332400000|2024-09-03 03:00:00|106062.9|106012.9|106247.4|106197.4|106265.5|106215.5|106062.9|106012.9|3324
1725336000000|2024-09-03 04:00:00|106247.5|106197.5|106340.7|106290.7|106365.4|106315.4|106243.3|106193.3|2576
1725339600000|2024-09-03 05:00:00|106339.9|106289.9|106161.1|106111.1|106353.2|106303.2|106147.6|106097.6|3783
1725343200000|2024-09-03 06:00:00|106161.2|106111.2|106154.6|106104.6|106262.7|106212.7|106092.3|106042.3|9446
1725346800000|2024-09-03 07:00:00|106154.5|106104.5|106175.6|106125.6|106196.2|106146.2|105894.6|105844.6|8891
1725350400000|2024-09-03 08:00:00|106176.7|106126.7|106258.8|106233.8|106387.3|106337.3|106060.4|106026.2|10176
1725354000000|2024-09-03 09:00:00|106259.5|106234.5|106545.6|106520.6|106573.5|106539.5|106243.9|106193.9|9199
1725357600000|2024-09-03 10:00:00|106545.8|106520.8|106826.3|106776.3|106829.4|106786.3|106545.6|106520.6|8359
1725361200000|2024-09-03 11:00:00|106835.2|106785.2|106711.2|106686.2|106883.9|106833.9|106697|106659.8|8065
1725364800000|2024-09-03 12:00:00|106711.1|106686.1|106534.1|106484.1|106723.8|106698.8|106354.3|106308.1|9904
1725368400000|2024-09-03 13:00:00|106533.2|106483.2|106650.7|106464.8|106715.6|106665.6|106359.2|106309.2|12532
1725372000000|2024-09-03 14:00:00|106658.4|106458.4|107004|106954|107063.7|107013.7|106380.3|106180.3|16610
1725375600000|2024-09-03 15:00:00|107005.4|106955.4|106954.4|106904.4|107061.3|107011.3|106923.4|106880.1|10338
1725379200000|2024-09-03 16:00:00|106951.9|106901.9|107016|106966|107029.6|106979.6|106818.3|106768.3|6239
1725382800000|2024-09-03 17:00:00|107014.7|106964.7|107116.9|107066.9|107133.9|107083.9|106974.8|106924.8|5370
1725386400000|2024-09-03 18:00:00|107117.1|107067.1|107025.6|106975.6|107236.2|107186.2|107018.2|106968.2|8881
1725390000000|2024-09-03 19:00:00|107024.9|106974.9|106990.3|106940.3|107049.7|106999.7|106905.2|106855.2|3978
1725393600000|2024-09-03 20:00:00|106990.4|106940.4|106964.6|106764.6|107010.3|106960.3|106883|106739.5|6782
1725397200000|2024-09-03 21:00:00|106962.5|106762.5|106927.2|106727.2|106988.8|106788.8|106884.8|106684.8|2377
1725400800000|2024-09-03 22:00:00|106951.2|106751.2|106990.9|106790.9|107040.2|106840.2|106944.3|106744.3|7345
1725404400000|2024-09-03 23:00:00|106989.6|106791.6|106877|106827|107025.3|106883.5|106857.3|106752.5|15773
1725408000000|2024-09-04 00:00:00|106878|106828|106985|106935|106993.1|106943.1|106861.7|106811.7|4322
1725411600000|2024-09-04 01:00:00|106984.8|106934.8|106875.2|106825.2|106989|106939|106814.6|106764.6|4416
1725415200000|2024-09-04 02:00:00|106875.9|106825.9|107016.5|106966.5|107061.9|106992.4|106872.4|106822.4|6016
1725418800000|2024-09-04 03:00:00|107018.1|106968.1|106972.1|106922.1|107021.3|106971.3|106942|106892|4296
1725422400000|2024-09-04 04:00:00|106971.7|106921.7|106868.6|106818.6|106981.3|106931.3|106862.2|106812.2|2854
1725426000000|2024-09-04 05:00:00|106867.7|106817.7|106962.8|106912.8|106970.4|106920.4|106865.9|106815.9|3173
1725429600000|2024-09-04 06:00:00|106960.7|106910.7|106985.1|106935.1|107118.8|107068.8|106914|106864|7102
1725433200000|2024-09-04 07:00:00|106983.4|106933.4|107314.5|107264.5|107392.2|107342.2|106942|106892|10185
1725436800000|2024-09-04 08:00:00|107324|107274|107254.7|107204.7|107337.5|107287.5|107109|107059|8149
1725440400000|2024-09-04 09:00:00|107254.6|107204.6|106921.3|106896.3|107284.6|107259.6|106914.7|106881.8|7389
1725444000000|2024-09-04 10:00:00|106919.6|106894.6|106800.3|106750.3|107025.3|106992.2|106754.9|106715.8|7574
1725447600000|2024-09-04 11:00:00|106799.4|106749.4|106802.4|106777.4|106882.2|106851.5|106732.3|106707.3|7294
1725451200000|2024-09-04 12:00:00|106803.4|106778.4|106801.9|106776.9|107024.3|106999.3|106777.3|106752.3|7891
1725454800000|2024-09-04 13:00:00|106801.5|106776.5|106505|106455|106815.5|106782|106495.3|106418.5|9703
1725458400000|2024-09-04 14:00:00|106503.9|106453.9|106085.3|106060.3|106539.8|106489.8|105861.6|105811.6|15780
1725462000000|2024-09-04 15:00:00|106084.3|106059.3|106337.1|106312.1|106386.8|106354.8|106026|105990.6|9981
1725465600000|2024-09-04 16:00:00|106337.5|106312.5|106382|106332|106466.3|106416.3|106319.8|106269.8|4612
1725469200000|2024-09-04 17:00:00|106381.9|106331.9|106646.9|106596.9|106684.9|106634.9|106352.6|106302.6|5308
1725472800000|2024-09-04 18:00:00|106647.6|106597.6|106545.2|106495.2|106649.7|106599.7|106451.7|106401.7|5215
1725476400000|2024-09-04 19:00:00|106545.4|106495.4|106479.1|106429.1|106553.4|106503.4|106391.6|106341.6|4400
1725480000000|2024-09-04 20:00:00|106477|106427|106390.7|106190.7|106514.6|106464.6|106357.9|106157.9|5026
1725483600000|2024-09-04 21:00:00|106427.3|106227.3|106448.9|106248.9|106469.1|106269.1|106302.5|106102.5|549
1725487200000|2024-09-04 22:00:00|106451.1|106251.1|106456.4|106292|106512.8|106312.8|106422.7|106241.1|4387
1725490800000|2024-09-04 23:00:00|106454.7|106293.6|106452.4|106402.4|106542.3|106416.8|106403.3|106222.1|13813
1725494400000|2024-09-05 00:00:00|106454.8|106404.8|106497.3|106447.3|106512.2|106462.2|106401.7|106351.7|5483
1725498000000|2024-09-05 01:00:00|106498|106448|106454.2|106404.2|106498|106448|106354.8|106304.8|5071
1725501600000|2024-09-05 02:00:00|106454.8|106404.8|106465.4|106415.4|106502.5|106452.5|106428.1|106378.1|3308
1725505200000|2024-09-05 03:00:00|106465.6|106415.6|106496.3|106446.3|106529|106479|106455|106405|2391
1725508800000|2024-09-05 04:00:00|106496.7|106446.7|106507.1|106457.1|106574.6|106524.6|106494.5|106444.5|2642
1725512400000|2024-09-05 05:00:00|106507.4|106457.4|106453.6|106253.6|106527.5|106477.5|106414.8|106253.6|2944
1725516000000|2024-09-05 06:00:00|106424.2|106224.2|106586.2|106536.2|106599.8|106549.8|106328.6|106173.5|7935
1725519600000|2024-09-05 07:00:00|106587.1|106537.1|106337.8|106287.8|106617|106567|106285.2|106235.2|8496
1725523200000|2024-09-05 08:00:00|106337.2|106287.2|106058.7|106008.7|106352.5|106322|106044.3|105994.3|7243
1725526800000|2024-09-05 09:00:00|106057.8|106007.8|106143.7|106093.7|106180.3|106130.3|105923.2|105898.2|6810
1725530400000|2024-09-05 10:00:00|106143.6|106093.6|106186.8|106161.8|106273.8|106248.8|106126.2|106088.2|4934
1725534000000|2024-09-05 11:00:00|106188.6|106163.6|106248.3|106223.3|106304.1|106268.2|106129.9|106104.9|7967
1725537600000|2024-09-05 12:00:00|106247|106222|106131.4|106081.4|106338|106288|106059.8|105903.5|13677
1725541200000|2024-09-05 13:00:00|106130.7|106080.7|106238.8|106106.1|106279.1|106229.1|105994.5|105969.5|11326
1725544800000|2024-09-05 14:00:00|106247.5|106112.2|106538.8|106488.8|106546.1|106496.1|106205.4|106106.8|15329
1725548400000|2024-09-05 15:00:00|106539.4|106489.4|106510.7|106460.7|106647.1|106597.1|106450.3|106400.3|10558
1725552000000|2024-09-05 16:00:00|106510.8|106460.8|106412.7|106362.7|106530.9|106480.9|106295.9|106245.9|5600
1725555600000|2024-09-05 17:00:00|106414.4|106364.4|106349.4|106299.4|106468.1|106418.1|106322.7|106272.7|4721
1725559200000|2024-09-05 18:00:00|106347|106297|106351|106301|106385.9|106335.9|106267.1|106217.1|4615
1725562800000|2024-09-05 19:00:00|106350.6|106300.6|106400.2|106350.2|106411.1|106361.1|106304.7|106254.7|4620
1725566400000|2024-09-05 20:00:00|106400.5|106350.5|106456.4|106256.4|106465.3|106350.5|106304.7|106194.3|3771
1725570000000|2024-09-05 21:00:00|106460.4|106260.4|106490.3|106290.3|106518.6|106318.6|106385.9|106193.2|977
1725573600000|2024-09-05 22:00:00|106472.9|106272.9|106401.9|106225.7|106505.3|106305.3|106353.7|106153.7|3243
1725577200000|2024-09-05 23:00:00|106395.9|106229.9|106313.6|106263.6|106426.1|106301.7|106305.4|106198.6|10152
1725580800000|2024-09-06 00:00:00|106313.7|106263.7|106294|106244|106365.7|106315.7|106286.6|106236.6|5399
1725584400000|2024-09-06 01:00:00|106294.4|106244.4|106228.8|106178.8|106384.2|106334.2|106205.4|106155.4|6960
1725588000000|2024-09-06 02:00:00|106228.3|106178.3|106293.5|106243.5|106332.1|106282.1|106165.4|106115.4|4146
1725591600000|2024-09-06 03:00:00|106293.6|106243.6|106297.1|106247.1|106316.7|106266.7|106269.7|106219.7|2596
1725595200000|2024-09-06 04:00:00|106298.2|106248.2|106256.4|106206.4|106317.7|106267.7|106244.7|106194.7|2448
1725598800000|2024-09-06 05:00:00|106256.6|106206.6|106402.1|106202.1|106428.2|106378.2|106223.9|106173.9|3235
1725602400000|2024-09-06 06:00:00|106348.1|106148.1|106054.9|106004.9|106445.9|106309.3|106005.6|105955.6|7917
1725606000000|2024-09-06 07:00:00|106054.6|106004.6|106024.4|105974.4|106304.2|106254.2|106021.2|105974.1|9987
1725609600000|2024-09-06 08:00:00|106022.5|105972.5|106080.5|106030.5|106195.4|106150.5|105969.5|105932.7|7615
1725613200000|2024-09-06 09:00:00|106080.1|106030.1|105949.5|105924.5|106233.7|106208.7|105947.3|105922.3|6664
1725616800000|2024-09-06 10:00:00|105949.2|105924.2|106246|106221|106255.4|106230.4|105949.2|105924.2|6603
1725620400000|2024-09-06 11:00:00|106244.8|106219.8|106223.7|106198.7|106303.6|106278.6|106160.9|106135.9|6251
1725624000000|2024-09-06 12:00:00|106223.3|106198.3|105929.3|105904.3|106708.6|106508.6|105573.3|105477.7|15654
1725627600000|2024-09-06 13:00:00|105930.3|105905.3|106423.3|106398.3|106567.6|106527.4|105897.4|105872.4|17696
1725631200000|2024-09-06 14:00:00|106423.2|106398.2|106720.1|106670.1|106773.7|106729.4|106388|106352.3|17543
1725634800000|2024-09-06 15:00:00|106718.1|106668.1|107126.8|107076.8|107231.2|107181.2|106227.7|106174.4|19898
1725638400000|2024-09-06 16:00:00|107116.2|107091.2|107311.2|107261.2|107419.6|107369.6|107112|107077.9|10900
1725642000000|2024-09-06 17:00:00|107311.6|107261.6|107240.7|107190.7|107384.8|107334.8|107110.7|107060.7|9114
1725645600000|2024-09-06 18:00:00|107239.1|107189.1|107277.4|107227.4|107421.3|107371.3|107216.2|107166.2|7612
1725649200000|2024-09-06 19:00:00|107277.2|107227.2|107220.2|107170.2|107316.5|107272.3|107210.8|107160.8|5287
1725652800000|2024-09-06 20:00:00|107220.1|107170.1|107244.6|107044.6|107416.1|107226.2|107173.2|106973.2|6632
1725825600000|2024-09-08 20:00:00|107291.3|107071.3|107291.3|107071.3|107291.3|107071.3|107291.3|107071.3|1
1725829200000|2024-09-08 21:00:00|107281.3|107081.3|107281.3|107081.3|107281.3|107081.3|107281.3|107081.3|1
1725832800000|2024-09-08 22:00:00|107282.5|107082.5|107343.3|107143.3|107403.9|107203.9|107245.3|107045.3|6680
1725836400000|2024-09-08 23:00:00|107334.3|107134.3|107185.7|107056.7|107343.3|107143.3|107181|107006.1|7805
1725840000000|2024-09-09 00:00:00|107183.8|107057.5|107168.8|107118.8|107294.1|107128.3|107081.5|106996.4|4943
1725843600000|2024-09-09 01:00:00|107169|107119|107109|107059|107185.7|107135.7|106996.5|106917.2|7535
1725847200000|2024-09-09 02:00:00|107109.1|107059.1|107113.9|107063.9|107201.5|107085.3|107039.2|106949|6209
1725850800000|2024-09-09 03:00:00|107114|107064|107170.5|107120.5|107194|107144|107061|107011|4982
1725854400000|2024-09-09 04:00:00|107170.1|107120.1|107205.9|107155.9|107223.8|107173.8|107142|107092|3607
1725858000000|2024-09-09 05:00:00|107205.4|107155.4|107462.8|107412.8|107465.8|107415.8|107205.4|107155.4|3268
1725861600000|2024-09-09 06:00:00|107464.4|107414.4|107397.9|107347.9|107498.7|107448.7|107290.1|107240.1|7692
1725865200000|2024-09-09 07:00:00|107397.4|107347.4|107769.1|107744.1|107832.2|107782.2|107356.9|107306.9|10607
1725868800000|2024-09-09 08:00:00|107768.8|107743.8|108107.5|108082.5|108214.4|108164.4|107755.4|107714|9575
1725872400000|2024-09-09 09:00:00|108106.9|108081.9|107878.6|107828.6|108133.9|108108.9|107842.4|107807.1|7243
1725876000000|2024-09-09 10:00:00|107878.9|107828.9|108273.9|108223.9|108351.5|108301.5|107874.7|107824.7|6959
1725879600000|2024-09-09 11:00:00|108274.1|108224.1|108077.7|108052.7|108317.6|108292.6|108077.7|108052.7|7365
1725883200000|2024-09-09 12:00:00|108076.9|108051.9|108394.2|108344.2|108400.8|108350.8|108062.1|108037.1|8258
1725886800000|2024-09-09 13:00:00|108396.1|108346.1|108451.4|108401.4|108493.6|108443.6|108181.8|108137.4|10649
1725890400000|2024-09-09 14:00:00|108451.9|108401.9|108518.3|108468.3|108548.4|108508.1|108274.3|108239.1|12461
1725894000000|2024-09-09 15:00:00|108518.9|108468.9|108267.3|108217.3|108550.4|108500.9|108235.2|108185.2|11136
1725897600000|2024-09-09 16:00:00|108267.6|108217.6|108177.1|108127.1|108267.6|108217.6|108138.8|108088.8|6063
1725901200000|2024-09-09 17:00:00|108175.7|108125.7|108284|108234|108284|108234.8|108131.6|108081.6|6402
1725904800000|2024-09-09 18:00:00|108283.9|108233.9|108359.9|108309.9|108400|108350|108273.1|108223.1|9166
1725908400000|2024-09-09 19:00:00|108359.3|108309.3|108413.6|108363.6|108420.7|108370.7|108345.6|108295.6|2592
1725912000000|2024-09-09 20:00:00|108411.4|108361.4|108452.9|108283.8|108452.9|108379.7|108373.1|108271.3|3127
1725915600000|2024-09-09 21:00:00|108436.3|108236.3|108392.4|108192.4|108436.3|108236.3|108343|108143|2006
1725919200000|2024-09-09 22:00:00|108392.7|108192.7|108428.2|108268.4|108461.5|108281.8|108351.6|108151.6|9517
1725922800000|2024-09-09 23:00:00|108421.3|108273.6|108453.1|108403.1|108533.9|108422.7|108344|108234.1|10632
1725926400000|2024-09-10 00:00:00|108455.4|108405.4|108566.2|108516.2|108649.7|108599.7|108439|108389|5332
1725930000000|2024-09-10 01:00:00|108566.4|108516.4|108589.1|108539.1|108658.9|108608.9|108519.2|108469.2|4353
1725933600000|2024-09-10 02:00:00|108588.3|108538.3|108590.2|108540.2|108632.4|108582.4|108568|108518|2635
1725937200000|2024-09-10 03:00:00|108589.9|108539.9|108508.4|108458.4|108592.5|108542.5|108497.3|108447.3|2564
1725940800000|2024-09-10 04:00:00|108509.1|108459.1|108513.5|108463.5|108538.6|108488.6|108491.1|108441.1|3701
1725944400000|2024-09-10 05:00:00|108512.6|108462.6|108646.4|108446.4|108681.5|108628.6|108475.1|108425.1|3872
1725948000000|2024-09-10 06:00:00|108652.3|108452.3|108340.1|108290.1|108691.4|108507.6|108233|108183|8530
1725951600000|2024-09-10 07:00:00|108340.2|108290.2|108105.1|108055.1|108475.8|108442|107963|107922.1|9854
1725955200000|2024-09-10 08:00:00|108110.1|108060.1|108122.4|108072.4|108149.4|108124.4|107928.6|107903.6|8524
1725958800000|2024-09-10 09:00:00|108122.2|108072.2|108011.1|107986.1|108167.4|108142.4|107826.6|107776.6|7821
1725962400000|2024-09-10 10:00:00|108008.2|107983.2|107843.5|107818.5|108023.4|107998.4|107754.5|107729.5|6994
1725966000000|2024-09-10 11:00:00|107842.4|107817.4|107945.1|107920.1|108010.3|107985.3|107743.8|107718.8|8154
1725969600000|2024-09-10 12:00:00|107945.2|107920.2|107802.5|107752.5|107956.5|107931.5|107696.1|107671.1|9142
1725973200000|2024-09-10 13:00:00|107805.2|107755.2|108187.7|108162.7|108239.6|108196.7|107732.7|107707.7|11726
1725976800000|2024-09-10 14:00:00|108189.3|108164.3|108463.6|108438.6|108605.3|108562.7|108189.3|108164.3|14702
1725980400000|2024-09-10 15:00:00|108462.4|108437.4|108561.3|108511.3|108590.8|108543.2|108386.2|108336.2|11342
1725984000000|2024-09-10 16:00:00|108561.9|108511.9|108492|108442|108648.2|108598.2|108473.2|108423.2|9633
1725987600000|2024-09-10 17:00:00|108492.8|108442.8|108463.5|108413.5|108508.1|108458.1|108400.4|108350.4|11225
1725991200000|2024-09-10 18:00:00|108463.8|108413.8|108418.3|108368.3|108478.6|108428.6|108332|108282|7491
1725994800000|2024-09-10 19:00:00|108418.4|108368.4|108312.9|108262.9|108452|108402|108306|108256|7382
1725998400000|2024-09-10 20:00:00|108312.1|108262.1|108517.1|108317.1|108560.7|108403.6|108309.1|108183.7|8279
1726002000000|2024-09-10 21:00:00|108508.7|108308.7|108501.6|108301.6|108555.3|108355.3|108371|108171|2354
1726005600000|2024-09-10 22:00:00|108501.9|108301.9|108467.7|108333.3|108523.6|108333.4|108396.3|108196.3|4252
1726009200000|2024-09-10 23:00:00|108424.6|108374.6|108411.4|108261|108563.2|108425.8|108339.1|108172.7|16970
1726012800000|2024-09-11 00:00:00|108405.2|108265.3|108412.6|108362.6|108495.8|108407.3|108279.3|108079.3|7219
1726016400000|2024-09-11 01:00:00|108413.6|108363.6|108279.4|108229.4|108485.2|108405|108240.8|108154.7|8019
1726020000000|2024-09-11 02:00:00|108279.6|108229.6|108268.2|108218.2|108287.5|108237.5|108182.3|108132.3|5308
1726023600000|2024-09-11 03:00:00|108268.3|108218.3|108218.6|108168.6|108321.3|108271.3|108212.9|108162.9|3278
1726027200000|2024-09-11 04:00:00|108218.2|108168.2|108268.1|108218.1|108288|108238|108190.8|108140.8|3362
1726030800000|2024-09-11 05:00:00|108268.8|108218.8|108169.2|108119.2|108268.8|108218.8|108114.2|108064.2|3937
1726034400000|2024-09-11 06:00:00|108169.5|108119.5|108138.5|108113.5|108203.2|108153.2|108033.1|107983.1|7743
1726038000000|2024-09-11 07:00:00|108139.3|108114.3|108098.3|108073.3|108230.7|108180.7|107902.9|107852.9|7956
1726041600000|2024-09-11 08:00:00|108095.6|108070.6|108081.7|108056.7|108168.7|108130.6|107978.5|107928.5|6791
1726045200000|2024-09-11 09:00:00|108083.3|108058.3|108044.8|108019.8|108160|108131|107950.5|107914.6|6316
1726048800000|2024-09-11 10:00:00|108044.9|108019.9|108118.6|108093.6|108151.4|108126.4|107970.6|107930.2|5319
1726052400000|2024-09-11 11:00:00|108118.8|108093.8|108101.7|108076.7|108192.3|108167.3|107997|107972|6943
1726056000000|2024-09-11 12:00:00|108102.1|108077.1|108619.5|108569.5|108819.3|108769.3|108079.6|108006.5|13733
1726059600000|2024-09-11 13:00:00|108620.1|108570.1|108909.8|108884.8|108968.6|108943.6|108396.4|108346.4|13485
1726063200000|2024-09-11 14:00:00|108909.2|108884.2|108852.1|108827.1|109152.8|109125.5|108848.4|108821.9|14482
1726066800000|2024-09-11 15:00:00|108851.9|108826.9|108685.8|108635.8|108898.4|108873.4|108586.7|108536.7|12986
1726070400000|2024-09-11 16:00:00|108687.1|108637.1|108723.6|108673.6|108794.2|108744.2|108597.3|108547.3|11053
1726074000000|2024-09-11 17:00:00|108723.3|108673.3|108614.4|108564.4|108724.7|108674.7|108504.7|108454.7|9142
1726077600000|2024-09-11 18:00:00|108614.5|108564.5|108604.2|108554.2|108649.9|108599.9|108531.9|108481.9|6724
1726081200000|2024-09-11 19:00:00|108603.9|108553.9|108576.4|108526.4|108671.4|108621.4|108544.3|108494.3|9738
1726084800000|2024-09-11 20:00:00|108581.8|108531.8|108596.3|108396.3|108609.8|108545.7|108492.3|108389.2|5366
1726088400000|2024-09-11 21:00:00|108586.8|108386.8|108636.8|108436.8|108649.9|108449.9|108576|108376|994
1726092000000|2024-09-11 22:00:00|108624.3|108424.3|108665.1|108468.3|108673.7|108490.1|108587.9|108387.9|10228
1726095600000|2024-09-11 23:00:00|108656.9|108476|108615.8|108565.8|108683.6|108566.1|108569.4|108463|11696
1726099200000|2024-09-12 00:00:00|108615.3|108565.3|108701.9|108651.9|108727.6|108677.6|108599.1|108549.1|5557
1726102800000|2024-09-12 01:00:00|108701.8|108651.8|108705.5|108655.5|108726.2|108676.2|108631|108581|5957
1726106400000|2024-09-12 02:00:00|108705.8|108655.8|108711.1|108661.1|108784|108734|108683.1|108633.1|6753
1726110000000|2024-09-12 03:00:00|108709.7|108659.7|108646.1|108596.1|108714|108664|108639.8|108589.8|6574
1726113600000|2024-09-12 04:00:00|108646.2|108596.2|108610|108560|108646.9|108596.9|108588.4|108538.4|10048
1726117200000|2024-09-12 05:00:00|108609.1|108559.1|108412|108362|108616|108566|108411.4|108361.4|4160
1726120800000|2024-09-12 06:00:00|108402.5|108352.5|108459.9|108409.9|108485.9|108453.2|108239.6|108189.6|7197
1726124400000|2024-09-12 07:00:00|108463.2|108413.2|108375.3|108325.3|108646.9|108596.9|108254|108204|9160
1726128000000|2024-09-12 08:00:00|108375.6|108325.6|108392.9|108367.9|108484|108434|108228.5|108178.5|8469
1726131600000|2024-09-12 09:00:00|108394.5|108369.5|108275.1|108225.1|108404.1|108377|108166.8|108116.8|7082
1726135200000|2024-09-12 10:00:00|108275.3|108225.3|108264|108214|108338.4|108288.4|108171.6|108140.4|6209
1726138800000|2024-09-12 11:00:00|108264.4|108214.4|108386.1|108361.1|108444.4|108398.7|108219.8|108179.3|6912
1726142400000|2024-09-12 12:00:00|108387.1|108362.1|108278.7|108253.7|108506.5|108382.7|108155.8|108096.2|13627
1726146000000|2024-09-12 13:00:00|108278.3|108253.3|108175.1|108150.1|108413.8|108368.4|108089.6|108047.2|14689
1726149600000|2024-09-12 14:00:00|108176.5|108151.5|107788.8|107763.8|108237.1|108212.1|107742.1|107717.1|13291
1726153200000|2024-09-12 15:00:00|107788|107763|107771.7|107721.7|107851.7|107826.7|107653.3|107603.3|13451
1726156800000|2024-09-12 16:00:00|107772|107722|107627|107577|107802.5|107752.5|107616.8|107566.8|14291
1726160400000|2024-09-12 17:00:00|107626.2|107576.2|107388.6|107338.6|107640.2|107590.2|107351.6|107301.6|12783
1726164000000|2024-09-12 18:00:00|107390.2|107340.2|107373.8|107323.8|107457.2|107407.2|107326.4|107276.4|10254
1726167600000|2024-09-12 19:00:00|107374.4|107324.4|107257.1|107207.1|107378.2|107328.2|107244|107194|6266
1726171200000|2024-09-12 20:00:00|107259.9|107209.9|107242.5|107092.4|107283.8|107233.8|107192|107085.6|3449
1726174800000|2024-09-12 21:00:00|107270.7|107070.7|107223.8|107023.8|107272.5|107072.5|107197|106997|1862
1726178400000|2024-09-12 22:00:00|107223.9|107023.9|107284.9|107131.3|107307.4|107150.4|107173.7|106973.7|3728
1726182000000|2024-09-12 23:00:00|107270.9|107137.5|107140|107090|107326.6|107185.7|107137.3|107045.9|9067
1726185600000|2024-09-13 00:00:00|107140.1|107090.1|107029.2|106979.2|107199.1|107121.8|107026.2|106976.2|11757
1726189200000|2024-09-13 01:00:00|107029.4|106979.4|107016.6|106966.6|107047.7|106997.7|106953.7|106903.7|10018
1726192800000|2024-09-13 02:00:00|107016.7|106966.7|107016.3|106966.3|107039.2|106989.2|106935.6|106885.6|8890
1726196400000|2024-09-13 03:00:00|107015.4|106965.4|107020.9|106970.9|107053.3|107003.3|106980|106930|17560
1726200000000|2024-09-13 04:00:00|107021.2|106971.2|107049.4|106999.4|107056.8|107006.8|107003.3|106953.3|22427
1726203600000|2024-09-13 05:00:00|107044.5|106994.5|107014.9|106964.9|107078.2|107028.2|106996.9|106946.9|5869
1726207200000|2024-09-13 06:00:00|107019.2|106969.2|106994.5|106944.5|107103.1|107053.1|106975.8|106932.9|6675
1726210800000|2024-09-13 07:00:00|106994.2|106944.2|106761.7|106736.7|107053.2|107003.2|106703.9|106678.9|7813
1726214400000|2024-09-13 08:00:00|106760.2|106735.2|106882.8|106832.8|106913.9|106888.9|106681.4|106649.5|7850
1726218000000|2024-09-13 09:00:00|106882.9|106832.9|106795.6|106770.6|106883.4|106833.4|106634.9|106609.9|7100
1726221600000|2024-09-13 10:00:00|106795.8|106770.8|106906.2|106881.2|106944.1|106910.1|106717.7|106692.7|6533
1726225200000|2024-09-13 11:00:00|106905.6|106880.6|106894.2|106844.2|107021.7|106981.9|106815.4|106778.5|8174
1726228800000|2024-09-13 12:00:00|106893.6|106843.6|106684.2|106634.2|107004.9|106961.5|106673.9|106626.7|9586
1726232400000|2024-09-13 13:00:00|106682.1|106632.1|106411.9|106361.9|106718.4|106681.1|106367.8|106328.5|11148
1726236000000|2024-09-13 14:00:00|106459.6|106322.3|106474.6|106424.6|106615.7|106578.2|106339.2|106289.2|13548
1726239600000|2024-09-13 15:00:00|106474.3|106424.3|106518.3|106468.3|106544.6|106494.6|106424.2|106374.2|10824
1726243200000|2024-09-13 16:00:00|106518|106468|106603.3|106553.3|106678.9|106628.9|106499.9|106449.9|20435
1726246800000|2024-09-13 17:00:00|106602.6|106552.6|106623.3|106573.3|106670.3|106620.3|106585.9|106535.9|22312
1726250400000|2024-09-13 18:00:00|106623.5|106573.5|106691.6|106641.6|106734.2|106684.2|106618|106568|15025
1726254000000|2024-09-13 19:00:00|106691.9|106641.9|106609.1|106559.1|106732.7|106682.7|106578.6|106528.6|12279
1726257600000|2024-09-13 20:00:00|106613|106563|106727|106527|106809.1|106614.6|106597.9|106482.7|12453
1726430400000|2024-09-15 20:00:00|106700.1|106495.8|106700.1|106495.8|106700.1|106495.8|106700.1|106495.8|1
1726434000000|2024-09-15 21:00:00|106690.1|106505.8|106690.1|106505.8|106690.1|106505.8|106690.1|106505.8|1
1726437600000|2024-09-15 22:00:00|106425.5|106225.5|106546|106346|106654.8|106454.8|106425.5|106225.5|1600
1726441200000|2024-09-15 23:00:00|106551.3|106351.3|106246.1|106196.1|106677.1|106477.1|106211.4|106092|15753
1726444800000|2024-09-16 00:00:00|106247|106197|106339.4|106289.4|106449.1|106352|106182.6|106095|18107
1726448400000|2024-09-16 01:00:00|106342|106292|106417.2|106367.2|106436.3|106372.4|106314.6|106234.3|9278
1726452000000|2024-09-16 02:00:00|106416.9|106366.9|106387.4|106337.4|106437|106387|106367|106317|2469
1726455600000|2024-09-16 03:00:00|106387.5|106337.5|106178.6|106128.6|106408.8|106358.8|106174.1|106124.1|3087
1726459200000|2024-09-16 04:00:00|106179|106129|106242.6|106192.6|106284|106217.4|106097|106047|4921
1726462800000|2024-09-16 05:00:00|106243.1|106193.1|106234.6|106105.3|106267.7|106217.7|106147.1|106097.1|3683
1726466400000|2024-09-16 06:00:00|106200.4|106150.4|106030.4|105980.4|106282|106232|105965.4|105915.4|7934
1726470000000|2024-09-16 07:00:00|106027.2|105977.2|106043.7|105993.7|106108.6|106064.7|105910.3|105873.8|8180
1726473600000|2024-09-16 08:00:00|106043.8|105993.8|105921.4|105871.4|106097.8|106072.8|105856.5|105831.5|7475
1726477200000|2024-09-16 09:00:00|105921.7|105871.7|105924.6|105899.6|106002.4|105965.3|105839.7|105795.8|7089
1726480800000|2024-09-16 10:00:00|105923.8|105898.8|105927.8|105902.8|105979.4|105930.8|105841.1|105810|5176
1726484400000|2024-09-16 11:00:00|105927.7|105902.7|105890.1|105865.1|106050.3|106016.7|105874.8|105849.8|6201
1726488000000|2024-09-16 12:00:00|105889.7|105864.7|106042|106017|106119.3|106094.3|105850.8|105825.8|9842
1726491600000|2024-09-16 13:00:00|106044.7|106019.7|105950.7|105925.7|106068.8|106043.8|105788|105763|10475
1726495200000|2024-09-16 14:00:00|105949.6|105924.6|106106.4|106081.4|106229.9|106204.9|105946.1|105921.1|10995
1726498800000|2024-09-16 15:00:00|106106.8|106081.8|106138.7|106088.7|106258.5|106208.5|106053.8|106014|13353
1726502400000|2024-09-16 16:00:00|106137.4|106087.4|106117.9|106067.9|106250.7|106200.7|106096.5|106046.5|13360
1726506000000|2024-09-16 17:00:00|106117.7|106067.7|106117|106067|106238.9|106188.9|106111|106061|14673
1726509600000|2024-09-16 18:00:00|106117.8|106067.8|106145.1|106120.1|106176.3|106128.7|106078.9|106028.9|11904
1726513200000|2024-09-16 19:00:00|106145.2|106120.2|105950.2|105900.2|106192.6|106142.6|105931.4|105881.4|11548
1726516800000|2024-09-16 20:00:00|105949.9|105899.9|105997.2|105797.2|105998.3|105935.6|105896.9|105797.2|6247
1726520400000|2024-09-16 21:00:00|105997.8|105797.8|105944.5|105744.5|106029.1|105829.1|105918.5|105718.5|1754
1726524000000|2024-09-16 22:00:00|105947.9|105747.9|106043.6|105865.2|106068.1|105888.1|105947.9|105747.9|13998
1726527600000|2024-09-16 23:00:00|106042.3|105843.8|105953.1|105903.1|106094.8|106002|105930|105830.4|19552
1726531200000|2024-09-17 00:00:00|105953.6|105903.6|106058.8|106008.8|106063.2|106013.2|105907|105857|11067
1726534800000|2024-09-17 01:00:00|106059.5|106009.5|105871.3|105821.3|106065.9|106015.9|105857.2|105807.2|13028
1726538400000|2024-09-17 02:00:00|105870.9|105820.9|105877.5|105827.5|105908.2|105858.2|105846.7|105796.7|5301
1726542000000|2024-09-17 03:00:00|105878.3|105828.3|105910.6|105860.6|105924.4|105874.4|105817.1|105767.1|8182
1726545600000|2024-09-17 04:00:00|105909.7|105859.7|105941.6|105891.6|105974.4|105924.4|105905|105855|8796
1726549200000|2024-09-17 05:00:00|105943|105893|105926.2|105876.2|105945.8|105895.8|105872.7|105822.7|5389
1726552800000|2024-09-17 06:00:00|105926.3|105876.3|105791.5|105766.5|105926.3|105876.3|105691.1|105666.1|5825
1726556400000|2024-09-17 07:00:00|105791.4|105766.4|105634.4|105609.4|105875.8|105832.3|105598.5|105573.5|8096
1726560000000|2024-09-17 08:00:00|105632.9|105607.9|105690.4|105640.4|105823.8|105784.6|105608.3|105583.3|6383
1726563600000|2024-09-17 09:00:00|105687.3|105637.3|105904.1|105879.1|105955.3|105905.3|105672.9|105569|5820
1726567200000|2024-09-17 10:00:00|105904|105879|105927.3|105902.3|105990.9|105965.9|105856.7|105823.2|4792
1726570800000|2024-09-17 11:00:00|105927.1|105902.1|105814.5|105789.5|105992.5|105967.5|105750.1|105725.1|5829
1726574400000|2024-09-17 12:00:00|105814.3|105789.3|106132.6|106082.6|106213|106163|105786|105720|12684
1726578000000|2024-09-17 13:00:00|106132.5|106082.5|106170.4|106120.4|106267.9|106217.9|106049.6|105999.6|12486
1726581600000|2024-09-17 14:00:00|106168.5|106118.5|105889.2|105864.2|106180.8|106130.8|105803.3|105762.6|11773
1726585200000|2024-09-17 15:00:00|105889.1|105864.1|106014.5|105964.5|106042.1|105995.9|105876.4|105850.3|9639
1726588800000|2024-09-17 16:00:00|106014.6|105964.6|106003.6|105953.6|106073.7|106023.7|105930.6|105880.6|13345
1726592400000|2024-09-17 17:00:00|106003.9|105953.9|106077.6|106027.6|106200.5|106150.5|105980.9|105930.9|14972
1726596000000|2024-09-17 18:00:00|106077.7|106027.7|106001.9|105951.9|106140.2|106090.2|105993.1|105943.1|11392
1726599600000|2024-09-17 19:00:00|106002|105952|106063.4|106013.4|106091.4|106041.4|105969.1|105919.1|10326
1726603200000|2024-09-17 20:00:00|106064|106014|106215.2|106015.2|106236.7|106121.6|106048.8|105998.8|4415
1726606800000|2024-09-17 21:00:00|106183.3|105983.3|106123.5|105923.5|106210.8|106010.8|106087.6|105887.6|560
1726610400000|2024-09-17 22:00:00|106115.6|105915.6|106123.6|105943|106207.9|106025.6|106059.6|105859.6|6971
1726614000000|2024-09-17 23:00:00|106115.4|105949.4|106005.3|105955.3|106173.3|106012.8|105980.2|105833.8|12339
1726617600000|2024-09-18 00:00:00|106001.1|105951.1|105980.1|105930.1|106278.1|106148.9|105952.5|105831.1|12834
1726621200000|2024-09-18 01:00:00|105978.9|105928.9|106017.1|105967.1|106055.6|106005.6|105907.2|105800.2|15695
1726624800000|2024-09-18 02:00:00|106015.3|105965.3|106009.8|105959.8|106030.8|105980.8|105992.5|105942.5|4423
1726628400000|2024-09-18 03:00:00|106010.1|105960.1|106008.7|105958.7|106022.7|105972.7|105982.8|105932.8|2668
1726632000000|2024-09-18 04:00:00|106009.2|105959.2|106162.7|106112.7|106176.5|106126.5|106004.8|105954.8|4101
1726635600000|2024-09-18 05:00:00|106162.8|106112.8|106202.7|106062.8|106238.2|106188.2|106151.5|106037.2|4470
1726639200000|2024-09-18 06:00:00|106168.6|106118.6|106073.6|106023.6|106234.3|106136.1|105989.7|105951.8|7058
1726642800000|2024-09-18 07:00:00|106073.1|106023.1|105952|105927|106107.2|106057.2|105844.8|105794.8|9355
1726646400000|2024-09-18 08:00:00|105952.1|105927.1|105837.1|105787.1|106053|106017.6|105785.9|105748.9|7312
1726650000000|2024-09-18 09:00:00|105834.1|105784.1|105750.6|105725.6|105931.9|105881.9|105746.5|105721.5|6073
1726653600000|2024-09-18 10:00:00|105750.5|105725.5|105897|105847|105909.1|105872.5|105710|105678.6|4744
1726657200000|2024-09-18 11:00:00|105896.5|105846.5|105842.5|105817.5|105955.4|105930.4|105784.1|105759.1|6535
1726660800000|2024-09-18 12:00:00|105842.6|105817.6|105775.1|105750.1|105909.2|105884.2|105770.3|105711.1|8619
1726664400000|2024-09-18 13:00:00|105775.4|105750.4|105674.6|105649.6|105779.7|105754.7|105580.3|105555.3|9474
1726668000000|2024-09-18 14:00:00|105673.9|105648.9|105898.4|105873.4|106020.7|105970.7|105547.8|105520.7|12671
1726671600000|2024-09-18 15:00:00|105896.4|105871.4|106019.2|105969.2|106023.4|105973.4|105779.5|105745|12734
1726675200000|2024-09-18 16:00:00|106020.5|105970.5|105906.8|105856.8|106022.2|105972.2|105869.6|105819.6|18969
1726678800000|2024-09-18 17:00:00|105908.8|105858.8|105894.5|105694.5|105974.9|105924.9|105714.5|105639.8|21065
1726682400000|2024-09-18 18:00:00|105567.1|105367.1|105770.6|105570.6|105775.8|105575.8|104846.5|104669.6|25040
1726686000000|2024-09-18 19:00:00|105761.5|105566.7|106027.7|105977.7|106151.1|106068.9|105580.5|105407.7|24458
1726689600000|2024-09-18 20:00:00|106029.2|105979.2|106002.5|105810.5|106053.6|106003.6|105911.6|105810.5|9694
1726693200000|2024-09-18 21:00:00|106010.9|105810.9|106084.8|105884.8|106220|106020|106010.9|105810.9|821
1726696800000|2024-09-18 22:00:00|106084.9|105884.9|105941.9|105742|106092.4|105892.4|105923|105727.2|3631
1726700400000|2024-09-18 23:00:00|105935.6|105747.2|105924|105874|106098.5|105939.4|105918.5|105741|9867
1726704000000|2024-09-19 00:00:00|105925.1|105875.1|106305.5|106255.5|106317.1|106267.1|105884|105783|10097
1726707600000|2024-09-19 01:00:00|106309.7|106259.7|106338.1|106288.1|106588.1|106498|106299.9|106211.7|11019
1726711200000|2024-09-19 02:00:00|106337.8|106287.8|105983|105933|106337.8|106287.8|105944.6|105871.2|15340
1726714800000|2024-09-19 03:00:00|105983.7|105933.7|105802.4|105752.4|106026.2|105949.6|105789.3|105739.3|11929
1726718400000|2024-09-19 04:00:00|105802.5|105752.5|105822.5|105772.5|105872.3|105822.3|105791.4|105741.4|5131
1726722000000|2024-09-19 05:00:00|105821.7|105771.7|105674|105624|105825.1|105775.1|105668.2|105618.2|8778
1726725600000|2024-09-19 06:00:00|105674.4|105624.4|105176.2|105126.2|105674.4|105624.4|105132.2|105082.2|10014
1726729200000|2024-09-19 07:00:00|105172.7|105122.7|105135.3|104935.3|105179.3|105130.9|104897.1|104778|11179
1726732800000|2024-09-19 08:00:00|105197.5|104997.5|104536.3|104486.3|105206.4|105006.4|104419.6|104369.6|11697
1726736400000|2024-09-19 09:00:00|104535.3|104485.3|104512.6|104462.6|104603.6|104553.6|104393.1|104368.1|8850
1726740000000|2024-09-19 10:00:00|104512.7|104462.7|104532.5|104482.5|104702.6|104656.1|104499|104452.4|7238
1726743600000|2024-09-19 11:00:00|104530.6|104480.6|104590.7|104565.7|104788.7|104763.7|104445.9|104419|10939
1726747200000|2024-09-19 12:00:00|104590.5|104565.5|104908.6|104883.6|104917.5|104886.3|104490|104456.8|13691
1726750800000|2024-09-19 13:00:00|104909.1|104884.1|105384.9|105215|105511.2|105461.2|104778.4|104733.2|15435
1726754400000|2024-09-19 14:00:00|105323.7|105273.7|105099.2|105049.2|105435.6|105385.6|105077.9|105027.9|15614
1726758000000|2024-09-19 15:00:00|105098.4|105048.4|104926.7|104876.7|105170.9|105120.9|104872.4|104822.4|17558
1726761600000|2024-09-19 16:00:00|104926.4|104876.4|104932|104882|104953.7|104903.7|104835.6|104785.6|17776
1726765200000|2024-09-19 17:00:00|104927.9|104877.9|104841.7|104791.7|105028.3|104978.3|104825.7|104775.7|21243
1726768800000|2024-09-19 18:00:00|104841.9|104791.9|104910.8|104860.8|104945.7|104895.7|104835|104785|21925
1726772400000|2024-09-19 19:00:00|104910.9|104860.9|104934.8|104884.8|105029.2|104979.2|104901.1|104851.1|9217
1726776000000|2024-09-19 20:00:00|104934.6|104884.6|105031.7|104831.7|105034.3|104934.9|104914.3|104804.9|5579
1726779600000|2024-09-19 21:00:00|105024.2|104824.2|105079.1|104879.1|105079.1|104879.1|105009.5|104809.5|4
1726783200000|2024-09-19 22:00:00|105093.8|104893.8|105098.9|104908.1|105296.3|105096.3|104994.2|104813|6396
1726786800000|2024-09-19 23:00:00|105090.5|104913.4|105066.5|105016.5|105187.5|105059.3|105010.1|104880|9626
1726790400000|2024-09-20 00:00:00|105067.5|105017.5|105083.9|105033.9|105224.9|105106.3|105036.7|104933.6|9367
1726794000000|2024-09-20 01:00:00|105083.6|105033.6|105082.2|105032.2|105167.2|105091.9|105046.7|104946|13710
1726797600000|2024-09-20 02:00:00|105081.2|105031.2|104999.8|104949.8|105103.8|105053.8|104995.9|104904|7993
1726801200000|2024-09-20 03:00:00|105001.1|104951.1|104918.9|104868.9|105029.7|104954.6|104871.2|104814.4|9396
1726804800000|2024-09-20 04:00:00|104918.6|104868.6|104908.9|104858.9|104921.7|104871.7|104855.7|104805.7|4803
1726808400000|2024-09-20 05:00:00|104909.6|104859.6|104990.3|104940.3|105043.9|104993.9|104896.6|104846.6|5123
1726812000000|2024-09-20 06:00:00|104989.8|104939.8|104729.7|104704.7|104989.8|104939.8|104648.9|104598.9|9114
1726815600000|2024-09-20 07:00:00|104724|104699|104812.5|104762.5|104897.7|104847.7|104486.8|104436.8|9886
1726819200000|2024-09-20 08:00:00|104812.2|104762.2|105032.6|104982.6|105076.7|105026.7|104767.6|104717.6|8872
1726822800000|2024-09-20 09:00:00|105032.8|104982.8|105081.4|105056.4|105142.9|105099.9|104981|104936.6|6528
1726826400000|2024-09-20 10:00:00|105082.3|105057.3|105275.2|105225.2|105314.4|105264.4|105076.2|105051.2|5540
1726830000000|2024-09-20 11:00:00|105278|105228|105164|105139|105376.4|105351.4|105145.4|105120.4|6777
1726833600000|2024-09-20 12:00:00|105164.1|105139.1|104937.6|104912.6|105184.1|105159.1|104894.4|104869.4|9331
1726837200000|2024-09-20 13:00:00|104938.3|104913.3|105479.4|105429.4|105531.8|105506.8|104921.6|104896.6|12809
1726840800000|2024-09-20 14:00:00|105482.9|105432.9|105301.2|105251.2|105649.4|105599.4|105203.5|105153.5|14109
1726844400000|2024-09-20 15:00:00|105289.1|105264.1|105078.8|105028.8|105473.3|105423.3|105077.3|105027.3|17368
1726848000000|2024-09-20 16:00:00|105080.2|105030.2|104848.9|104798.9|105082.4|105032.4|104802.8|104707.6|18828
1726851600000|2024-09-20 17:00:00|104849.2|104799.2|104946.3|104896.3|104970.2|104920.2|104849.2|104799.2|13401
1726855200000|2024-09-20 18:00:00|104945.9|104895.9|104889.6|104839.6|105113.3|105026.8|104859|104809|23008
1726858800000|2024-09-20 19:00:00|104894|104844|104909.9|104859.9|104919.7|104869.7|104827.6|104777.6|23218
1726862400000|2024-09-20 20:00:00|104901|104851|104952.7|104752.7|105005.8|104906.7|104879.1|104710.8|8897
1727035200000|2024-09-22 20:00:00|105004.1|104784.1|104994.1|104794.1|105004.1|104794.1|104994.1|104784.1|2
1727046000000|2024-09-22 23:00:00|105041.7|104841.7|104938.7|104738.7|105123.5|104923.5|104880.8|104680.8|3954
1727049600000|2024-09-23 00:00:00|104948.8|104748.8|104833.6|104783.6|105035.9|104926.8|104821.4|104716.3|5116
1727053200000|2024-09-23 01:00:00|104833.4|104783.4|104748.2|104698.2|104873|104823|104699.7|104637.5|6648
1727056800000|2024-09-23 02:00:00|104748.9|104698.9|104778.4|104728.4|104849.8|104799.8|104742.1|104692.1|4385
1727060400000|2024-09-23 03:00:00|104779.5|104729.5|104723.8|104673.8|104793.3|104743.3|104708|104658|3203
1727064000000|2024-09-23 04:00:00|104723.7|104673.7|104659.2|104609.2|104776.2|104726.2|104641.7|104591.7|3372
1727067600000|2024-09-23 05:00:00|104659.4|104609.4|104705.2|104655.2|104758.3|104708.3|104656.1|104606.1|4412
1727071200000|2024-09-23 06:00:00|104705.8|104655.8|104761.2|104736.2|104847|104797|104675.7|104625.7|7301
1727074800000|2024-09-23 07:00:00|104760.9|104735.9|105192.4|105142.4|105268.4|105218.4|104721.3|104677.8|13540
1727078400000|2024-09-23 08:00:00|105190.5|105140.5|105349.1|105324.1|105457.6|105432.6|105177.9|105127.9|10633
1727082000000|2024-09-23 09:00:00|105349.2|105324.2|105270.6|105245.6|105365.6|105334.4|105178.3|105131.8|8383
1727085600000|2024-09-23 10:00:00|105271.1|105246.1|105240.4|105215.4|105277.2|105252.2|105048.1|105023.1|7121
1727089200000|2024-09-23 11:00:00|105241.9|105216.9|105069.1|105044.1|105251.8|105226.8|104991.7|104959.6|7555
1727092800000|2024-09-23 12:00:00|105068.5|105043.5|105097.6|105072.6|105243.7|105218.7|105014.6|104989.6|9244
1727096400000|2024-09-23 13:00:00|105097.5|105072.5|104959.2|104934.2|105183.2|105123.9|104936.7|104839.3|12161
1727100000000|2024-09-23 14:00:00|104960.8|104935.8|104752.5|104727.5|105042.8|104992.8|104727.2|104677.2|14453
1727103600000|2024-09-23 15:00:00|104751.2|104726.2|104817.4|104767.4|104875.1|104850.1|104645.5|104605.8|14394
1727107200000|2024-09-23 16:00:00|104816.9|104766.9|104908.7|104883.7|105012.8|104962.8|104816.9|104766.9|15867
1727110800000|2024-09-23 17:00:00|104908|104883|104841.9|104791.9|104964.1|104933.7|104724.3|104679.1|11967
1727114400000|2024-09-23 18:00:00|104843|104793|104836.6|104786.6|104878.7|104828.7|104771|104724.7|12359
1727118000000|2024-09-23 19:00:00|104835.7|104785.7|104829.6|104804.6|104863.6|104816.9|104818.5|104774|3951
1727121600000|2024-09-23 20:00:00|104829.1|104804.1|104964.3|104821.2|104965.6|104877.7|104820.1|104783.9|4953
1727125200000|2024-09-23 21:00:00|105030.8|104830.8|105111.3|104911.3|105190.9|104990.9|105016.4|104816.4|1880
1727128800000|2024-09-23 22:00:00|105115.7|104915.7|104976.6|104784.2|105115.7|104915.7|104941.5|104741.5|16797
1727132400000|2024-09-23 23:00:00|104965|104784.6|104882.7|104832.7|105078.2|104878.2|104875.1|104744.8|12585
1727136000000|2024-09-24 00:00:00|104875.9|104825.9|105040.1|104990.1|105056.5|105006.5|104828.8|104739.6|8755
1727139600000|2024-09-24 01:00:00|105038.2|104988.2|104859.6|104809.6|105040.8|104990.8|104788.9|104738.9|13692
1727143200000|2024-09-24 02:00:00|104859.7|104809.7|104866.9|104816.9|104916.4|104866.4|104856.1|104806.1|6118
1727146800000|2024-09-24 03:00:00|104868|104818|104688.8|104638.8|104868.3|104818.3|104670.5|104620.5|8942
1727150400000|2024-09-24 04:00:00|104689.5|104639.5|104594.4|104544.4|104716.5|104666.5|104571|104521|5760
1727154000000|2024-09-24 05:00:00|104594.1|104544.1|104697.5|104647.5|104700.2|104650.2|104498.7|104448.7|5012
1727157600000|2024-09-24 06:00:00|104697.6|104647.6|104686.5|104661.5|104933.3|104883.3|104635.9|104610.9|9188
1727161200000|2024-09-24 07:00:00|104685.3|104660.3|104586.1|104536.1|104771.9|104746.9|104454.5|104429.5|9019
1727164800000|2024-09-24 08:00:00|104586.9|104536.9|104349|104324|104677|104563.2|104278.6|104253.6|8376
1727168400000|2024-09-24 09:00:00|104350.9|104325.9|104309|104284|104406.9|104381.9|104232.4|104195.4|6518
1727172000000|2024-09-24 10:00:00|104309.4|104284.4|104325.3|104300.3|104369.4|104344.4|104268.8|104243.8|5528
1727175600000|2024-09-24 11:00:00|104325|104300|104348.3|104323.3|104449.9|104424.9|104301.3|104276.3|6056
1727179200000|2024-09-24 12:00:00|104348.5|104323.5|104303.3|104253.3|104445.7|104420.7|104260.3|104235.3|8985
1727182800000|2024-09-24 13:00:00|104304.3|104254.3|104413.5|104283.2|104463.1|104438.1|104201.5|104176.5|9076
1727186400000|2024-09-24 14:00:00|104404.7|104264.9|104303|104278|104431.2|104386.9|104121.6|104090.2|13449
1727190000000|2024-09-24 15:00:00|104302.9|104277.9|104443|104418|104487.9|104462.9|104212.8|104187.8|8801
1727193600000|2024-09-24 16:00:00|104445.7|104420.7|104309.8|104259.8|104467.7|104442.7|104264.7|104214.7|8819
1727197200000|2024-09-24 17:00:00|104308.8|104258.8|104232.4|104182.4|104329.7|104290.9|104223.1|104173.1|6949
1727200800000|2024-09-24 18:00:00|104232.6|104182.6|104190.9|104140.9|104257.8|104207.8|104140|104090|7497
1727204400000|2024-09-24 19:00:00|104190.7|104140.7|104076.4|104026.4|104201.3|104151.3|104075.7|104025.7|5303
1727208000000|2024-09-24 20:00:00|104075.7|104025.7|104146.3|103946.3|104148.4|104060.4|104066.9|103919.2|3539
1727211600000|2024-09-24 21:00:00|104172.2|103972.2|104119|103919|104218.1|104018.1|104095.1|103895.1|2203
1727215200000|2024-09-24 22:00:00|104119.6|103919.6|104024.6|103832.4|104133|103933|104016.8|103829.2|5362
1727218800000|2024-09-24 23:00:00|104018.5|103838.1|103970|103920|104092.8|103939.3|103946|103818.8|20188
1727222400000|2024-09-25 00:00:00|103972.2|103922.2|104021.4|103971.4|104110.9|104060.9|103946.6|103867.6|13475
1727226000000|2024-09-25 01:00:00|104021.1|103971.1|104108.4|104058.4|104183.4|104133.4|103970.8|103920.8|13906
1727229600000|2024-09-25 02:00:00|104108.8|104058.8|104034.3|103984.3|104115.4|104065.4|103997.3|103947.3|10867
1727233200000|2024-09-25 03:00:00|104034.7|103984.7|103998.2|103948.2|104106.6|104056.6|103989.8|103939.8|7885
1727236800000|2024-09-25 04:00:00|103997.3|103947.3|104081.5|104031.5|104091.2|104041.2|103964.8|103914.8|8961
1727240400000|2024-09-25 05:00:00|104081.8|104031.8|104154|104104|104191.7|104141.7|104046.9|103996.9|4072
1727244000000|2024-09-25 06:00:00|104152.8|104102.8|104277.2|104252.2|104392.6|104342.6|104132.2|104082.2|6951
1727247600000|2024-09-25 07:00:00|104278.4|104253.4|104262.6|104237.6|104363.9|104326.3|104183|104158|10804
1727251200000|2024-09-25 08:00:00|104263.1|104238.1|104193.3|104168.3|104321.9|104296.9|104187.2|104162.2|7575
1727254800000|2024-09-25 09:00:00|104193.6|104168.6|104317.3|104267.3|104391.8|104347.4|104193.6|104168.6|7043
1727258400000|2024-09-25 10:00:00|104317.7|104267.7|104238|104213|104439.7|104414.7|104194.6|104169.6|6287
1727262000000|2024-09-25 11:00:00|104238.5|104213.5|104340.5|104315.5|104473.1|104445.6|104175.4|104150.4|7718
1727265600000|2024-09-25 12:00:00|104340.4|104315.4|104622.7|104597.7|104669|104644|104339|104314|9708
1727269200000|2024-09-25 13:00:00|104623|104598|104580|104530|104639|104614|104247.4|104201.1|13592
1727272800000|2024-09-25 14:00:00|104583.3|104533.3|105149.3|105124.3|105291.5|105246.2|104583.3|104533.3|14094
1727276400000|2024-09-25 15:00:00|105146.4|105121.4|105531.7|105481.7|105552.5|105502.5|105030.3|105005.3|13306
1727280000000|2024-09-25 16:00:00|105531.6|105481.6|105750.8|105700.8|105770.7|105720.7|105491.7|105459.6|12876
1727283600000|2024-09-25 17:00:00|105749.8|105699.8|105725.9|105675.9|105886.2|105836.2|105715.9|105665.9|10161
1727287200000|2024-09-25 18:00:00|105725.7|105675.7|105787.3|105737.3|105816|105766|105700.9|105650.9|8790
1727290800000|2024-09-25 19:00:00|105789.6|105739.6|105901.3|105851.3|105909.1|105859.1|105766.4|105716.4|4750
1727294400000|2024-09-25 20:00:00|105900.6|105850.6|105821|105621|105903.1|105853.1|105732.2|105620.1|6016
1727298000000|2024-09-25 21:00:00|105818|105618|105890.8|105690.8|105905.1|105705.1|105787.5|105587.5|2044
1727301600000|2024-09-25 22:00:00|105838.7|105638.7|105839.9|105685.4|105929.8|105781.5|105764.9|105626|3654
1727305200000|2024-09-25 23:00:00|105834.6|105690.5|105818.4|105768.4|105873.9|105776.8|105773.4|105688.4|3612
1727308800000|2024-09-26 00:00:00|105816.6|105766.6|105707.2|105657.2|105816.6|105766.6|105694.8|105644.8|5122
1727312400000|2024-09-26 01:00:00|105706.8|105656.8|105661|105611|105812|105762|105642.5|105592.5|6073
1727316000000|2024-09-26 02:00:00|105661.7|105611.7|105658.7|105608.7|105683.9|105633.9|105617.6|105567.6|2734
1727319600000|2024-09-26 03:00:00|105660.2|105610.2|105633.8|105583.8|105672.4|105622.4|105571.3|105521.3|9617
1727323200000|2024-09-26 04:00:00|105633.6|105583.6|105685.2|105635.2|105686.4|105636.4|105622.1|105572.1|4293
1727326800000|2024-09-26 05:00:00|105684.8|105634.8|105669.3|105505.6|105740.2|105690.2|105566.5|105503.5|8120
1727330400000|2024-09-26 06:00:00|105676.6|105498.8|105705.6|105655.6|105808.8|105758.8|105575|105489.8|9416
1727334000000|2024-09-26 07:00:00|105704|105654|106034.4|105984.4|106039.4|106001.6|105589.1|105539.1|9410
1727337600000|2024-09-26 08:00:00|106035.7|105985.7|106016.6|105966.6|106157.8|106107.8|105943.8|105906.3|9285
1727341200000|2024-09-26 09:00:00|106017.2|105967.2|105803.6|105778.6|106031.9|106003.4|105767.5|105717.5|8238
1727344800000|2024-09-26 10:00:00|105804.3|105779.3|105573.9|105523.9|105853.1|105803.1|105541.2|105491.5|7965
1727348400000|2024-09-26 11:00:00|105574|105524|105666.4|105641.4|105801|105751.6|105545.1|105495.1|9450
1727352000000|2024-09-26 12:00:00|105665.6|105640.6|105502.1|105477.1|105805.6|105755.6|105421.1|105381.5|13529
1727355600000|2024-09-26 13:00:00|105501.3|105476.3|105704.4|105654.4|105910.4|105864.4|105488.3|105441.5|16639
1727359200000|2024-09-26 14:00:00|105705.5|105655.5|105206.9|105156.9|105846.3|105796.3|105148.2|105098.2|16580
1727362800000|2024-09-26 15:00:00|105211.4|105161.4|105134|105084|105313.7|105263.7|105031.6|104991.8|11030
1727366400000|2024-09-26 16:00:00|105134.1|105084.1|105452.1|105402.1|105513.6|105463.6|105134|105084|15976
1727370000000|2024-09-26 17:00:00|105454.1|105404.1|105342.6|105292.6|105465.3|105415.3|105330.2|105280.2|13258
1727373600000|2024-09-26 18:00:00|105340.6|105290.6|105352.8|105302.8|105393.7|105343.7|105296.7|105246.7|11994
1727377200000|2024-09-26 19:00:00|105352.9|105302.9|105399.3|105349.3|105439.6|105389.6|105301.8|105251.8|10829
1727380800000|2024-09-26 20:00:00|105397.2|105347.2|105396.3|105196.3|105422.8|105372.8|105297.8|105196.3|7615
1727384400000|2024-09-26 21:00:00|105396.6|105196.6|105439|105239|105469.4|105269.4|105383.3|105183.3|2066
1727388000000|2024-09-26 22:00:00|105438.9|105238.9|105413.6|105227.3|105462|105262|105392.7|105192.7|17320
1727391600000|2024-09-26 23:00:00|105411.4|105232.1|105352.4|105302.4|105501.7|105378|105329.1|105208.3|13609
1727395200000|2024-09-27 00:00:00|105352.9|105302.9|105573.3|105523.3|105628|105578|105343.8|105293.8|15987
1727398800000|2024-09-27 01:00:00|105573.4|105523.4|105651.2|105601.2|105709.9|105659.9|105483.8|105418.9|14466
1727402400000|2024-09-27 02:00:00|105651.5|105601.5|105585|105535|105684.2|105634.2|105578.8|105528.8|3951
1727406000000|2024-09-27 03:00:00|105585.5|105535.5|105544.8|105494.8|105588.6|105538.6|105503.4|105453.4|5233
1727409600000|2024-09-27 04:00:00|105545.7|105495.7|105611.3|105561.3|105638.6|105588.6|105543.5|105493.5|6535
1727413200000|2024-09-27 05:00:00|105611.8|105561.8|105674.9|105624.9|105740.9|105690.9|105536.5|105486.5|11855
1727416800000|2024-09-27 06:00:00|105676|105626|105611.5|105561.5|105759.3|105690.7|105466|105416|12375
1727420400000|2024-09-27 07:00:00|105619.4|105569.4|105706.5|105520.9|105807.1|105757.1|105533.5|105483.5|12404
1727424000000|2024-09-27 08:00:00|105620.9|105570.9|105456.5|105406.5|105691.2|105593.7|105373|105323|9256
1727427600000|2024-09-27 09:00:00|105457.5|105407.5|105473.3|105448.3|105598.2|105573.2|105417.3|105392.3|7696
1727431200000|2024-09-27 10:00:00|105475.3|105450.3|105559|105534|105586.8|105539.1|105325.7|105290.3|7139
1727434800000|2024-09-27 11:00:00|105559.9|105534.9|105407.8|105357.8|105560.3|105535.3|105321.2|105295.2|8145
1727438400000|2024-09-27 12:00:00|105408.6|105358.6|104879.8|104854.8|105580|105475.2|104864.3|104821|14393
1727442000000|2024-09-27 13:00:00|104879.7|104854.7|105042.3|104842.3|105077.2|105052.2|104733.3|104686.4|14377
1727445600000|2024-09-27 14:00:00|105034|104834|104893.6|104868.6|105065.4|104958.7|104725.2|104700.2|15334
1727449200000|2024-09-27 15:00:00|104895|104870|105062.8|105012.8|105136.2|105086.2|104884.6|104859.6|13217
1727452800000|2024-09-27 16:00:00|105059.4|105009.4|105111.1|105061.1|105156|105106|105007.3|104957.3|14503
1727456400000|2024-09-27 17:00:00|105111|105061|105125|105075|105242.5|105192.5|105092|105042|16960
1727460000000|2024-09-27 18:00:00|105125.2|105075.2|105056.8|105006.8|105201.1|105151.1|105049.7|104999.7|17600
1727463600000|2024-09-27 19:00:00|105050.1|105000.1|105073.5|105023.5|105102.8|105052.8|105045.2|104995.2|7082
1727467200000|2024-09-27 20:00:00|105075.8|105025.8|105070.9|104870.9|105249.4|105049.4|105018.2|104857.5|13770
1727640000000|2024-09-29 20:00:00|105090.9|104893.5|105241.8|105016.8|105241.8|105016.8|105090.9|104893.5|3
1727643600000|2024-09-29 21:00:00|105231.8|105026.8|105231.8|105026.8|105231.8|105026.8|105231.8|105026.8|1
1727647200000|2024-09-29 22:00:00|105207.9|105007.9|105141.6|104941.6|105231.6|105031.6|105083.1|104883.1|6450
1727650800000|2024-09-29 23:00:00|105143.2|104943.2|104910.7|104860.7|105197.2|104997.2|104885.3|104804.6|10625
1727654400000|2024-09-30 00:00:00|104909.7|104859.7|105007.1|104957.1|105157.7|105065|104861.8|104800.7|12570
1727658000000|2024-09-30 01:00:00|105005|104955|105080.1|105030.1|105154.9|105053.5|104864.6|104814.6|9729
1727661600000|2024-09-30 02:00:00|105080.9|105030.9|105094.7|105044.7|105162.3|105097.8|105049.2|104995.3|12768
1727665200000|2024-09-30 03:00:00|105096.5|105046.5|105029.9|104979.9|105143.6|105072.7|105021.6|104971.6|19720
1727668800000|2024-09-30 04:00:00|105030.2|104980.2|104979.9|104929.9|105032.5|104982.5|104979|104929|18024
1727672400000|2024-09-30 05:00:00|104981|104931|104879.3|104829.3|104985.9|104935.9|104871.6|104821.6|15944
1727676000000|2024-09-30 06:00:00|104891.1|104841.1|105074|105024|105078.7|105053.7|104866.5|104792.2|8068
1727679600000|2024-09-30 07:00:00|105075.1|105025.1|105115.1|105065.1|105179.2|105129.2|104942.1|104904|9448
1727683200000|2024-09-30 08:00:00|105107.3|105057.3|105027.5|104977.5|105183.8|105133.8|104976.4|104944.7|10053
1727686800000|2024-09-30 09:00:00|105029|104979|105138.9|105113.9|105152.6|105121.8|105007.9|104965.2|7849
1727690400000|2024-09-30 10:00:00|105139.6|105114.6|105315.7|105290.7|105374.6|105332.8|105139.6|105097.8|6540
1727694000000|2024-09-30 11:00:00|105315.8|105290.8|105121.1|105071.1|105372.7|105347.7|105102.8|105068.5|7176
1727697600000|2024-09-30 12:00:00|105119|105069|105186.7|105161.7|105282.7|105257.7|105038.4|105013.4|8831
1727701200000|2024-09-30 13:00:00|105186.8|105161.8|105309.9|105284.9|105359.8|105334.8|105140.7|105115.7|12037
1727704800000|2024-09-30 14:00:00|105311.5|105286.5|105369.6|105319.6|105630.5|105601.4|105311.5|105267.9|15301
1727708400000|2024-09-30 15:00:00|105367.9|105317.9|105392.6|105342.6|105495.8|105445.8|105230.9|105203.2|12012
1727712000000|2024-09-30 16:00:00|105392.4|105342.4|105279|105229|105401.5|105351.5|105264.2|105214.2|9580
1727715600000|2024-09-30 17:00:00|105279.9|105229.9|105300.8|105250.8|105326.1|105254.3|105187.5|105105.3|8821
1727719200000|2024-09-30 18:00:00|105304.8|105254.8|105586|105536|105836.1|105786.1|105300.1|105250.1|19934
1727722800000|2024-09-30 19:00:00|105587.7|105537.7|105536.5|105486.5|105702.4|105652.4|105488|105438|13134
1727726400000|2024-09-30 20:00:00|105539.8|105489.8|105564.8|105389.1|105590.9|105540.9|105464.4|105389.1|17257
1727730000000|2024-09-30 21:00:00|105568.6|105390.1|105565.7|105365.7|105581.5|105390.1|105548.6|105348.6|10
1727733600000|2024-09-30 22:00:00|105543.7|105343.7|105517.5|105317.5|105611.1|105411.1|105501.7|105312.8|20572
1727737200000|2024-09-30 23:00:00|105515.1|105315.1|105504.6|105454.6|105605|105475.1|105468.6|105311.1|23902
1727740800000|2024-10-01 00:00:00|105506.5|105456.5|105487.3|105437.3|105595.1|105510.1|105457.5|105384.7|12426
1727744400000|2024-10-01 01:00:00|105488|105438|105308.9|105258.9|105513.6|105463.6|105308|105258|10886
1727748000000|2024-10-01 02:00:00|105309.6|105259.6|105373.4|105323.4|105447.3|105397.3|105304.3|105254.3|17232
1727751600000|2024-10-01 03:00:00|105371.7|105321.7|105504.3|105454.3|105530.9|105480.9|105353|105303|14448
1727755200000|2024-10-01 04:00:00|105503.7|105453.7|105490|105440|105520|105470|105481.2|105431.2|11422
1727758800000|2024-10-01 05:00:00|105485.8|105435.8|105477.5|105427.5|105506.3|105456.3|105453.4|105403.4|16601
1727762400000|2024-10-01 06:00:00|105477.7|105427.7|105447.4|105397.4|105595.7|105545.7|105395.4|105345.4|7177
1727766000000|2024-10-01 07:00:00|105446.5|105396.5|105992.2|105942.2|106102|106052|105401.5|105351.5|11386
1727769600000|2024-10-01 08:00:00|105988.1|105938.1|106170.7|106120.7|106171.4|106121.4|105935.8|105885.8|9349
1727773200000|2024-10-01 09:00:00|106173.7|106123.7|106090.7|106040.7|106212.2|106162.9|106039.2|105989.2|7990
1727776800000|2024-10-01 10:00:00|106090.8|106040.8|106000.1|105950.1|106146.9|106103.3|105994.3|105944.3|6297
1727780400000|2024-10-01 11:00:00|106000.2|105950.2|105892.2|105867.2|106015.6|105979|105829.4|105779.4|8240
1727784000000|2024-10-01 12:00:00|105891.5|105866.5|105994.5|105969.5|106041.4|105997|105800.2|105775.2|8587
1727787600000|2024-10-01 13:00:00|105994.7|105969.7|106000.8|105800.8|106296.6|106246.6|105877.1|105800.8|13874
1727791200000|2024-10-01 14:00:00|105999.5|105799.5|105884|105859|106125.7|106008.5|105727.2|105677.2|16607
1727794800000|2024-10-01 15:00:00|105883.6|105858.6|106120.5|106070.5|106248.9|106198.9|105868.7|105833.1|13397
1727798400000|2024-10-01 16:00:00|106119|106069|106269.3|106219.3|106348.1|106298.1|106064.8|106014.8|16491
1727802000000|2024-10-01 17:00:00|106264.4|106214.4|106219.1|106169.1|106342.6|106292.6|106182.4|106132.4|14239
1727805600000|2024-10-01 18:00:00|106218.6|106168.6|106060.2|106010.2|106218.6|106168.6|106049.7|105999.7|12720
1727809200000|2024-10-01 19:00:00|106061.7|106011.7|106158.6|106108.6|106171.3|106121.3|105991.4|105941.4|9749
1727812800000|2024-10-01 20:00:00|106156.2|106106.2|106228.3|106028.3|106235.7|106119.6|106029.2|105953.7|8683
1727816400000|2024-10-01 21:00:00|106235.4|106035.4|106103.6|105903.6|106239.5|106039.5|106029|105829|1581
1727820000000|2024-10-01 22:00:00|106107.5|105907.5|106198.9|106001.7|106198.9|106003.1|106103.1|105903.1|3048
1727823600000|2024-10-01 23:00:00|106192.2|106006.4|106167.8|106117.8|106225.8|106140.4|106092.3|105994.9|6757
1727827200000|2024-10-02 00:00:00|106169.3|106119.3|106204.1|106154.1|106267.7|106217.7|106095.4|106004.2|13006
1727830800000|2024-10-02 01:00:00|106204.5|106154.5|105893.5|105843.5|106204.5|106154.5|105857.3|105780.7|13654
1727834400000|2024-10-02 02:00:00|105892.6|105842.6|105869.1|105819.1|105900.2|105850.2|105786.5|105736.5|7186
1727838000000|2024-10-02 03:00:00|105868.7|105818.7|105767.5|105717.5|105932.5|105882.5|105729|105679|10703
1727841600000|2024-10-02 04:00:00|105766.8|105716.8|105966.1|105916.1|105983.9|105933.9|105745.9|105695.9|7346
1727845200000|2024-10-02 05:00:00|105966|105916|106110.9|106060.9|106200.9|106150.9|105960.2|105910.2|10257
1727848800000|2024-10-02 06:00:00|106111|106061|105977.9|105927.9|106176.5|106126.5|105871.8|105821.8|7409
1727852400000|2024-10-02 07:00:00|105975.4|105925.4|105804.8|105754.8|105975.5|105925.5|105685.3|105635.3|8207
1727856000000|2024-10-02 08:00:00|105804.9|105754.9|105520.7|105470.7|105827.7|105777.7|105468.8|105418.8|6882
1727859600000|2024-10-02 09:00:00|105505.5|105455.5|105494.8|105444.8|105606.3|105572.1|105445|105395|6132
1727863200000|2024-10-02 10:00:00|105495|105445|105361.6|105311.6|105496.6|105450.1|105226|105176|7368
1727866800000|2024-10-02 11:00:00|105360|105310|105332|105307|105435.1|105410.1|105281.2|105246.3|7399
1727870400000|2024-10-02 12:00:00|105327|105302|105560.7|105535.7|105633|105608|105312.6|105287.6|10421
1727874000000|2024-10-02 13:00:00|105558.7|105533.7|105681.1|105656.1|105841.3|105791.3|105382.7|105357.7|11312
1727877600000|2024-10-02 14:00:00|105681.2|105656.2|105837.6|105787.6|105881.6|105831.6|105539.4|105514.4|11658
1727881200000|2024-10-02 15:00:00|105837.3|105787.3|105730.6|105680.6|105933.9|105883.9|105690.1|105640.1|10638
1727884800000|2024-10-02 16:00:00|105729|105679|105811|105761|105820.4|105770.4|105665.6|105615.6|8407
1727888400000|2024-10-02 17:00:00|105810.2|105760.2|105769.9|105719.9|105833.7|105783.7|105724.6|105674.6|6393
1727892000000|2024-10-02 18:00:00|105770.8|105720.8|105880|105830|105934.9|105884.9|105748.5|105705.9|5088
1727895600000|2024-10-02 19:00:00|105880.2|105830.2|105669.6|105619.6|105893.8|105843.8|105628.3|105578.3|3828
1727899200000|2024-10-02 20:00:00|105666.7|105616.7|105789.3|105589.3|105800.5|105676.7|105641.2|105576.2|11547
1727902800000|2024-10-02 21:00:00|105777|105577|105802|105602|105857.9|105657.9|105773.9|105573.9|1630
1727906400000|2024-10-02 22:00:00|105802.1|105602.1|105810.7|105610.7|105848.5|105648.5|105740.4|105540.4|19359
1727910000000|2024-10-02 23:00:00|105808.7|105627.8|105772.7|105722.7|105838.9|105733|105749.1|105583.7|19381
1727913600000|2024-10-03 00:00:00|105772|105722|105851|105801|105914.9|105864.9|105772|105722|10891
1727917200000|2024-10-03 01:00:00|105850.6|105800.6|105899.7|105849.7|105941.6|105891.6|105805|105755|8926
1727920800000|2024-10-03 02:00:00|105899.9|105849.9|105930.4|105880.4|105959.7|105909.7|105898.3|105848.3|5435
1727924400000|2024-10-03 03:00:00|105930.3|105880.3|105972.1|105922.1|105987.1|105937.1|105921.7|105871.7|3596
1727928000000|2024-10-03 04:00:00|105970.9|105920.9|105998.1|105948.1|106005.6|105955.6|105969.8|105919.8|3437
1727931600000|2024-10-03 05:00:00|105998.3|105948.3|106011.7|105961.7|106064|106014|105945.6|105895.6|5489
1727935200000|2024-10-03 06:00:00|106016.1|105966.1|105767.8|105717.8|106035.7|105985.7|105687.2|105648.6|7617
1727938800000|2024-10-03 07:00:00|105768|105718|106024.2|105974.2|106116|106066|105703.1|105667.9|8820
1727942400000|2024-10-03 08:00:00|106023.9|105973.9|106069.4|106019.4|106135.5|106085.5|105960.6|105910.6|7872
1727946000000|2024-10-03 09:00:00|106069.6|106019.6|106168.3|106143.3|106247.8|106197.8|106056|106006|6559
1727949600000|2024-10-03 10:00:00|106169.7|106144.7|106226.6|106201.6|106382.8|106332.8|106133.9|106108.9|5973
1727953200000|2024-10-03 11:00:00|106226.8|106201.8|106111.5|106061.5|106362.5|106328.1|106077.8|106051.5|7967
1727956800000|2024-10-03 12:00:00|106111.7|106061.7|106240|106215|106278.5|106233.9|106082.3|105940.4|10665
1727960400000|2024-10-03 13:00:00|106240.2|106215.2|106242.3|106058.1|106305.2|106267.1|106009.6|105984.6|11037
1727964000000|2024-10-03 14:00:00|106290.2|106099.9|106246.4|106221.4|106507|106457|106075.2|106024.4|17946
1727967600000|2024-10-03 15:00:00|106245.4|106220.4|106335.8|106285.8|106340.4|106290.4|106133|106099.7|13103
1727971200000|2024-10-03 16:00:00|106336|106286|106169.3|106119.3|106393.1|106343.1|106102.4|106052.4|13336
1727974800000|2024-10-03 17:00:00|106169|106119|106194.4|106144.4|106222.7|106172.7|106119.3|106069.3|9995
1727978400000|2024-10-03 18:00:00|106194.7|106144.7|106175.5|106125.5|106209.7|106159.7|106087.7|106037.7|6476
1727982000000|2024-10-03 19:00:00|106175.1|106125.1|106140.1|106090.1|106183|106133|106085.1|106035.1|5451
1727985600000|2024-10-03 20:00:00|106144.6|106094.6|106189.7|105989.7|106210.6|106144.9|106123|105989.7|10074
1727989200000|2024-10-03 21:00:00|106224.7|106024.7|106107|105907|106227.1|106027.1|106097.2|105897.2|56
1727992800000|2024-10-03 22:00:00|106119.5|105919.5|106136.5|105938.8|106190.9|105990.9|106079.9|105879.9|9093
1727996400000|2024-10-03 23:00:00|106129|105948.8|106029.9|105979.9|106167.9|106023|106013.2|105918|11568
1728000000000|2024-10-04 00:00:00|106031.2|105981.2|106007.8|105957.8|106068.7|106018.7|105970.6|105920.6|8759
1728003600000|2024-10-04 01:00:00|106006.9|105956.9|106063.2|106013.2|106099.1|106049.1|105977.9|105927.9|5993
1728007200000|2024-10-04 02:00:00|106063.6|106013.6|106034.7|105984.7|106072.8|106022.8|105976.3|105926.3|5589
1728010800000|2024-10-04 03:00:00|106034.6|105984.6|106080.2|106030.2|106095.7|106045.7|106023.5|105973.5|7604
1728014400000|2024-10-04 04:00:00|106081.1|106031.1|106078.1|106028.1|106104.2|106054.2|106039.8|105989.8|5267
1728018000000|2024-10-04 05:00:00|106078.2|106028.2|106037.7|105987.7|106150|106100|106002.5|105952.5|8855
1728021600000|2024-10-04 06:00:00|106038.8|105988.8|106070.6|106045.6|106143.7|106093.7|106008.1|105958.1|6769
1728025200000|2024-10-04 07:00:00|106070.8|106045.8|106035.6|105985.6|106094.2|106053.5|105930.9|105880.9|9182
1728028800000|2024-10-04 08:00:00|106032.5|105982.5|106093.7|106043.7|106187.6|106137.6|106017.8|105967.8|6964
1728032400000|2024-10-04 09:00:00|106092.2|106042.2|106012.7|105987.7|106196.1|106146.1|106008.7|105980.7|5745
1728036000000|2024-10-04 10:00:00|106013|105988|106035.3|105985.3|106067.9|106017.9|105835.4|105795.9|5635
1728039600000|2024-10-04 11:00:00|106035|105985|105899.7|105874.7|106061.8|106011.8|105881.5|105856.3|6759
1728043200000|2024-10-04 12:00:00|105899.1|105874.1|106884.7|106834.7|107185|106985|105899.1|105810.4|13798
1728046800000|2024-10-04 13:00:00|106885.2|106835.2|106715.2|106665.2|106930.5|106880.5|106614.4|106564.4|14733
1728050400000|2024-10-04 14:00:00|106711.6|106661.6|106691.2|106641.2|106763|106713|106401.7|106351.7|14138
1728054000000|2024-10-04 15:00:00|106690.9|106640.9|106726.5|106676.5|106917.7|106867.7|106620.7|106570.7|13060
1728057600000|2024-10-04 16:00:00|106726.3|106676.3|106686.2|106636.2|106784.9|106734.9|106657|106607|14031
1728061200000|2024-10-04 17:00:00|106686.7|106636.7|106600.6|106550.6|106697.3|106647.3|106573.4|106523.4|18218
1728064800000|2024-10-04 18:00:00|106601|106551|106625.3|106575.3|106672.7|106622.7|106583.8|106533.8|17330
1728068400000|2024-10-04 19:00:00|106624.1|106574.1|106535.8|106485.8|106644.4|106594.4|106508.5|106458.5|11003
1728072000000|2024-10-04 20:00:00|106533.9|106483.9|106626.1|106426.1|106729.7|106576.2|106531.4|106409.6|11033
1728244800000|2024-10-06 20:00:00|106648.2|106428.2|106648.2|106428.2|106648.2|106428.2|106648.2|106428.2|1
1728248400000|2024-10-06 21:00:00|106638.2|106438.2|106638.2|106438.2|106638.2|106438.2|106638.2|106438.2|1
1728252000000|2024-10-06 22:00:00|106687.4|106487.4|106820.6|106620.6|106832.1|106632.1|106680|106480|3906
1728255600000|2024-10-06 23:00:00|106820.8|106620.8|106809|106677.5|106963.2|106768.3|106752.3|106564.7|13730
1728259200000|2024-10-07 00:00:00|106771.2|106721.2|106680.3|106630.3|106820.9|106734.1|106648.2|106598.2|5370
1728262800000|2024-10-07 01:00:00|106679|106629|106676.1|106626.1|106708.1|106658.1|106522.2|106472.2|6475
1728266400000|2024-10-07 02:00:00|106676.2|106626.2|106674.9|106624.9|106713.9|106638.9|106578.2|106528.2|4826
1728270000000|2024-10-07 03:00:00|106675.8|106625.8|106603.8|106553.8|106686.8|106636.8|106591|106507.4|9663
1728273600000|2024-10-07 04:00:00|106603.2|106553.2|106648.5|106598.5|106653.5|106603.5|106586.3|106536.3|8285
1728277200000|2024-10-07 05:00:00|106645.2|106595.2|106789.7|106589.7|106789.7|106699.7|106635.5|106585.5|12586
1728280800000|2024-10-07 06:00:00|106793.1|106593.1|106537.8|106487.8|106843.1|106725|106498.1|106448.1|8971
1728284400000|2024-10-07 07:00:00|106531.4|106481.4|106488.2|106438.2|106545|106495|106420.8|106370.8|8760
1728288000000|2024-10-07 08:00:00|106488.9|106438.9|106400|106350|106564.6|106525.5|106394.9|106344.9|6511
1728291600000|2024-10-07 09:00:00|106398|106348|106355.2|106305.2|106487.1|106437.1|106267.9|106217.9|6990
1728295200000|2024-10-07 10:00:00|106354.6|106304.6|106369.7|106319.7|106420.9|106370.9|106288.9|106238.9|5771
1728298800000|2024-10-07 11:00:00|106370.2|106320.2|106253.1|106203.1|106421.6|106371.6|106193.5|106143.5|7111
1728302400000|2024-10-07 12:00:00|106252.7|106202.7|106338.4|106288.4|106388.1|106338.1|106143.9|106093.9|7804
1728306000000|2024-10-07 13:00:00|106340|106290|106325.1|106275.1|106368.2|106318.2|106233|106183|10104
1728309600000|2024-10-07 14:00:00|106325.2|106275.2|106387.1|106337.1|106508|106458|106206.6|106156.6|11095
1728313200000|2024-10-07 15:00:00|106390.4|106340.4|106399.9|106349.9|106418|106368.2|106285.3|106235.3|8407
1728316800000|2024-10-07 16:00:00|106399.3|106349.3|106415.8|106365.8|106470.6|106420.6|106364.3|106314.3|8790
1728320400000|2024-10-07 17:00:00|106418.2|106368.2|106446.9|106396.9|106474.1|106424.1|106388.9|106338.9|6437
1728324000000|2024-10-07 18:00:00|106442.4|106392.4|106587.9|106537.9|106620|106570|106442.4|106392.4|15365
1728327600000|2024-10-07 19:00:00|106588.3|106538.3|106463.9|106413.9|106607.6|106557.6|106431.8|106381.8|12076
1728331200000|2024-10-07 20:00:00|106466|106416|106502.9|106302.9|106504.7|106446.2|106420.1|106302.9|4612
1728334800000|2024-10-07 21:00:00|106499|106299|106504.7|106304.7|106570.7|106370.7|106488.2|106288.2|257
1728338400000|2024-10-07 22:00:00|106495.6|106295.6|106492.8|106292.8|106586|106386|106475.7|106275.7|10073
1728342000000|2024-10-07 23:00:00|106491|106291|106462.8|106412.8|106506.3|106421|106422.7|106267.2|10269
1728345600000|2024-10-08 00:00:00|106462.5|106412.5|106358.8|106308.8|106482.8|106432.8|106328.5|106278.5|12665
1728349200000|2024-10-08 01:00:00|106357.9|106307.9|106479.4|106429.4|106525.8|106475.8|106337.6|106287.6|14186
1728352800000|2024-10-08 02:00:00|106481.1|106431.1|106674.7|106624.7|106840.8|106763.5|106473|106423|13230
1728356400000|2024-10-08 03:00:00|106674.9|106624.9|106631.9|106581.9|106694.5|106644.5|106568.6|106518.6|7285
1728360000000|2024-10-08 04:00:00|106632|106582|106564.8|106514.8|106632|106582|106552.8|106502.8|5117
1728363600000|2024-10-08 05:00:00|106564.9|106514.9|106557|106507|106599.1|106549.1|106532|106482|7894
1728367200000|2024-10-08 06:00:00|106556.9|106506.9|106491.2|106441.2|106637.3|106587.3|106438.2|106388.2|8216
1728370800000|2024-10-08 07:00:00|106491.8|106441.8|106416.3|106391.3|106680.9|106630.9|106410.9|106385.9|9587
1728374400000|2024-10-08 08:00:00|106416.1|106391.1|106449.4|106424.4|106572.5|106547.5|106377.9|106352.9|8048
1728378000000|2024-10-08 09:00:00|106449.5|106424.5|106562.6|106537.6|106588.1|106563.1|106429|106404|5946
1728381600000|2024-10-08 10:00:00|106563.3|106538.3|106429.7|106404.7|106589.9|106564.9|106387.8|106362.8|5462
1728385200000|2024-10-08 11:00:00|106429.9|106404.9|106310.5|106285.5|106440.8|106415.8|106290.1|106265.1|7134
1728388800000|2024-10-08 12:00:00|106309.6|106284.6|106518.1|106493.1|106573.7|106548.7|106290.9|106265.9|8107
1728392400000|2024-10-08 13:00:00|106517.6|106492.6|106872.3|106847.3|106926.1|106892.5|106427.3|106402.3|11736
1728396000000|2024-10-08 14:00:00|106871.8|106846.8|107179.8|107154.8|107289.9|107264.9|106858.4|106833.4|12036
1728399600000|2024-10-08 15:00:00|107180.1|107155.1|107282.6|107257.6|107426.1|107401.1|107160.4|107135.4|10245
1728403200000|2024-10-08 16:00:00|107283.5|107258.5|107343.5|107293.5|107348.7|107310.9|107215.6|107190.6|6553
1728406800000|2024-10-08 17:00:00|107344.1|107294.1|107163.3|107138.3|107437.5|107412.5|107120.9|107086.7|13382
1728410400000|2024-10-08 18:00:00|107163.1|107138.1|107165.6|107140.6|107227.8|107202.8|107132.8|107107.8|9069
1728414000000|2024-10-08 19:00:00|107165.9|107140.9|107057.9|107007.9|107206.9|107181.9|107049.8|106999.8|9643
1728417600000|2024-10-08 20:00:00|107056.6|107006.6|107137.3|106937.3|107139.4|107033.6|107036|106933.8|6804
1728421200000|2024-10-08 21:00:00|107143.9|106943.9|107244.7|107044.7|107307.9|107107.9|107140|106940|1941
1728424800000|2024-10-08 22:00:00|107216.2|107016.2|107137.6|106937.6|107258.5|107058.5|107135|106935|2287
1728428400000|2024-10-08 23:00:00|107136.5|106936.5|107109|107059|107170.5|107073.8|107033.3|106929.5|14023
1728432000000|2024-10-09 00:00:00|107108.8|107058.8|107157.6|107107.6|107237.4|107133.7|107103.9|107020|5925
1728435600000|2024-10-09 01:00:00|107161.7|107111.7|107178.7|107128.7|107233.8|107176.4|107063.5|107013.5|13191
1728439200000|2024-10-09 02:00:00|107177.9|107127.9|107269.9|107219.9|107417.9|107326.7|107175|107125|9341
1728442800000|2024-10-09 03:00:00|107270.1|107220.1|107302.4|107252.4|107375.1|107300.6|107260|107210|11784
1728446400000|2024-10-09 04:00:00|107302.8|107252.8|107334.1|107284.1|107338|107288|107267.7|107217.7|7690
1728450000000|2024-10-09 05:00:00|107332.7|107282.7|107123.6|107073.6|107332.7|107282.7|107046.1|106996.1|11858
1728453600000|2024-10-09 06:00:00|107120.7|107070.7|107435.2|107410.2|107437.9|107412.9|107096.1|107046.1|7271
1728457200000|2024-10-09 07:00:00|107434.5|107409.5|107475|107450|107595.7|107570.7|107354.8|107329.8|7861
1728460800000|2024-10-09 08:00:00|107474.6|107449.6|107503.2|107478.2|107628.4|107603.4|107468.1|107443.1|6425
1728464400000|2024-10-09 09:00:00|107502.7|107477.7|107347.3|107322.3|107520.5|107495.5|107326.3|107301.3|5850
1728468000000|2024-10-09 10:00:00|107348.4|107323.4|107628.5|107603.5|107638.9|107613.9|107340.3|107315.3|5521
1728471600000|2024-10-09 11:00:00|107629.2|107604.2|107625.4|107600.4|107705.5|107680.5|107577.2|107552.2|6672
1728475200000|2024-10-09 12:00:00|107625.3|107600.3|107932.9|107907.9|107948.6|107923.6|107549|107524|7479
1728478800000|2024-10-09 13:00:00|107933.3|107908.3|107973|107923|108185.3|108160.3|107918|107893|10759
1728482400000|2024-10-09 14:00:00|107972.9|107922.9|107875.9|107850.9|108058.8|108033.8|107793.2|107768.2|11824
1728486000000|2024-10-09 15:00:00|107876.2|107851.2|107712.7|107687.7|107892.3|107867.3|107640.5|107615.5|8714
1728489600000|2024-10-09 16:00:00|107715.7|107690.7|107891.2|107841.2|107933.3|107883.3|107707.7|107682.7|11878
1728493200000|2024-10-09 17:00:00|107878.6|107853.6|107933.5|107733.5|107934.9|107867.3|107821.5|107733.5|16371
1728496800000|2024-10-09 18:00:00|107930.6|107730.6|107891.7|107866.7|107946.9|107866.7|107785|107723.9|11602
1728500400000|2024-10-09 19:00:00|107891.8|107866.8|107845.9|107820.9|107892.4|107867.4|107723|107685.4|14940
1728504000000|2024-10-09 20:00:00|107846.8|107821.8|107874|107674|107889.4|107833.2|107780.1|107674|5238
1728507600000|2024-10-09 21:00:00|107871.1|107671.1|107854.9|107654.9|107872.6|107672.6|107832.5|107632.5|831
1728511200000|2024-10-09 22:00:00|107906.3|107706.3|107866.6|107666.6|107934.1|107734.1|107832.9|107641.9|4714
1728514800000|2024-10-09 23:00:00|107866|107666.4|107805.1|107755.1|107919|107770.4|107782.7|107641.1|7438
1728518400000|2024-10-10 00:00:00|107802.8|107752.8|107844.5|107794.5|107844.5|107794.5|107771.6|107721.6|7484
1728522000000|2024-10-10 01:00:00|107845.1|107795.1|107793.5|107743.5|107867.8|107817.8|107666.9|107616.9|8437
1728525600000|2024-10-10 02:00:00|107793.3|107743.3|107706.9|107656.9|107842.8|107792.8|107684.5|107634.5|7214
1728529200000|2024-10-10 03:00:00|107707.4|107657.4|107655.1|107605.1|107718|107668|107629.4|107579.4|9019
1728532800000|2024-10-10 04:00:00|107654.2|107604.2|107675.3|107625.3|107719.1|107669.1|107637.1|107587.1|2961
1728536400000|2024-10-10 05:00:00|107675.6|107625.6|107851.3|107651.3|107851.3|107746.7|107651.2|107601.2|2334
1728540000000|2024-10-10 06:00:00|107852.3|107652.3|107802.9|107777.9|107868.1|107798.6|107719.3|107631.9|6532
1728543600000|2024-10-10 07:00:00|107806.4|107781.4|107758|107733|107814.3|107789.3|107616|107591|6715
1728547200000|2024-10-10 08:00:00|107756.1|107731.1|107878.3|107853.3|107895.7|107870.7|107748.5|107723.5|6150
1728550800000|2024-10-10 09:00:00|107878.5|107853.5|107832.3|107807.3|107925.2|107900.2|107816.8|107791.8|5227
1728554400000|2024-10-10 10:00:00|107833.1|107808.1|107841.2|107816.2|107873.4|107848.4|107763.2|107738.2|4997
1728558000000|2024-10-10 11:00:00|107845.1|107820.1|107894.1|107869.1|107980.4|107955.4|107811.6|107786.6|6387
1728561600000|2024-10-10 12:00:00|107894.2|107869.2|107520|107495|108082.8|107911.4|107448.5|107423.5|13848
1728565200000|2024-10-10 13:00:00|107520.1|107495.1|107584.8|107559.8|107691.9|107666.9|107380.5|107355.5|13939
1728568800000|2024-10-10 14:00:00|107580.4|107555.4|107552.6|107527.6|107699.1|107674.1|107355.8|107330.8|13511
1728572400000|2024-10-10 15:00:00|107550.2|107525.2|107415.5|107390.5|107614.3|107589.3|107338.8|107313.8|8567
1728576000000|2024-10-10 16:00:00|107416|107391|107658.1|107633.1|107726.8|107696.3|107376.9|107351.9|8186
1728579600000|2024-10-10 17:00:00|107657.2|107632.2|107477.9|107452.9|107717.6|107692.6|107429.7|107404.7|7897
1728583200000|2024-10-10 18:00:00|107477.8|107452.8|107496.1|107471.1|107513.2|107488.2|107437|107412|6252
1728586800000|2024-10-10 19:00:00|107496.5|107471.5|107355.5|107330.5|107505.7|107480.7|107350.4|107325.4|6160
1728590400000|2024-10-10 20:00:00|107355.2|107330.2|107528.6|107328.6|107528.6|107350.9|107309.5|107231.8|5816
1728594000000|2024-10-10 21:00:00|107544.4|107344.4|107528.6|107328.6|107544.4|107344.4|107528.6|107328.6|2
1728597600000|2024-10-10 22:00:00|107570.2|107370.2|107451.6|107251.6|107599.3|107399.3|107424.8|107224.8|6797
1728601200000|2024-10-10 23:00:00|107450.4|107250.4|107379|107329|107467.5|107339|107365.5|107228.9|10261
1728604800000|2024-10-11 00:00:00|107381.1|107331.1|107403.9|107353.9|107474.7|107424.7|107365.7|107315.7|5013
1728608400000|2024-10-11 01:00:00|107403.8|107353.8|107408.1|107358.1|107456.2|107406.2|107357.6|107307.6|4326
1728612000000|2024-10-11 02:00:00|107408.8|107358.8|107365.5|107315.5|107456.9|107406.9|107356.8|107306.8|6922
1728615600000|2024-10-11 03:00:00|107366.9|107316.9|107327.8|107277.8|107390.2|107340.2|107315.8|107265.8|5094
1728619200000|2024-10-11 04:00:00|107326.7|107276.7|107364.6|107314.6|107383.9|107333.9|107325.7|107275.7|5747
1728622800000|2024-10-11 05:00:00|107364.7|107314.7|107414.8|107275|107414.8|107363.9|107304.7|107254.7|10102
1728626400000|2024-10-11 06:00:00|107415.4|107274.9|107539.1|107514.1|107653.1|107628.1|107379.4|107274.1|6494
1728630000000|2024-10-11 07:00:00|107542|107517|107380.6|107355.6|107657.1|107632.1|107359.3|107334.3|5843
1728633600000|2024-10-11 08:00:00|107380.2|107355.2|107318.8|107293.8|107383.8|107358.8|107238.6|107213.6|5774
1728637200000|2024-10-11 09:00:00|107321|107296|107282.6|107257.6|107375.8|107350.8|107227.1|107202.1|4564
1728640800000|2024-10-11 10:00:00|107282.8|107257.8|107334.8|107309.8|107379.1|107354.1|107280.8|107255.8|4270
1728644400000|2024-10-11 11:00:00|107335.3|107310.3|107443.6|107418.6|107524.8|107499.8|107326.1|107301.1|6204
1728648000000|2024-10-11 12:00:00|107444.6|107419.6|107314.2|107289.2|107476.1|107451.1|107149.2|107068.5|10578
1728651600000|2024-10-11 13:00:00|107313.4|107288.4|107185.6|106985.6|107389.2|107364.2|107021|106985.6|10237
1728655200000|2024-10-11 14:00:00|107206.2|107006.2|107119.1|107094.1|107206.2|107137.6|106957.8|106932.8|11445
1728658800000|2024-10-11 15:00:00|107119.8|107094.8|107008.6|106983.6|107145.4|107120.4|106918.1|106893.1|9834
1728662400000|2024-10-11 16:00:00|107008.4|106983.4|106874.7|106849.7|107009.3|106984.3|106837.1|106808.3|8707
1728666000000|2024-10-11 17:00:00|106874.4|106849.4|106900.2|106875.2|106921.4|106886.6|106835.4|106810.4|12505
1728669600000|2024-10-11 18:00:00|106901.3|106876.3|106962|106912|107023.1|106987.2|106871.6|106846.6|8837
1728673200000|2024-10-11 19:00:00|106961.9|106911.9|106992.9|106967.9|107023.9|106985.5|106935.3|106893.1|15884
1728676800000|2024-10-11 20:00:00|106992.4|106967.4|107074.3|106874.3|107117|106986.7|106959.7|106842.4|5916
1728849600000|2024-10-13 20:00:00|107059.6|106839.6|107049.6|106849.6|107059.6|106849.6|107049.6|106839.6|2
1728856800000|2024-10-13 22:00:00|107066.4|106866.4|107205|107005|107546.6|107346.6|107024.1|106824.1|6557
1728860400000|2024-10-13 23:00:00|107208.7|107008.7|107445.7|107311.3|107580.3|107385.6|107183.4|106983.4|5520
1728864000000|2024-10-14 00:00:00|107452|107308.9|107394.4|107344.4|107598|107462.9|107359.6|107278.9|5533
1728867600000|2024-10-14 01:00:00|107392|107342|107416.1|107366.1|107506.6|107444.2|107380.3|107295.2|3365
1728871200000|2024-10-14 02:00:00|107416.5|107366.5|107375.5|107325.5|107512.4|107462.4|107369|107319|2501
1728874800000|2024-10-14 03:00:00|107375.7|107325.7|107277.8|107227.8|107383.1|107333.1|107258.6|107208.6|2869
1728878400000|2024-10-14 04:00:00|107277.9|107227.9|107272.5|107222.5|107283.6|107233.6|107257.5|107207.5|2149
1728882000000|2024-10-14 05:00:00|107272.4|107222.4|107262.9|107212.9|107351.4|107301.4|107244.8|107194.8|7726
1728885600000|2024-10-14 06:00:00|107262.7|107212.7|107356.8|107331.8|107361.5|107336.5|107192.6|107142.6|4784
1728889200000|2024-10-14 07:00:00|107357.2|107332.2|107446.1|107421.1|107466.5|107441.5|107304.2|107279.2|5770
1728892800000|2024-10-14 08:00:00|107445.8|107420.8|107448.7|107423.7|107477.5|107452.5|107353.5|107328.5|5898
1728896400000|2024-10-14 09:00:00|107448.5|107423.5|107592.6|107567.6|107671.3|107646.3|107394|107369|4431
1728900000000|2024-10-14 10:00:00|107592.3|107567.3|107808.3|107783.3|107833.1|107808.1|107576.8|107551.8|4505
1728903600000|2024-10-14 11:00:00|107808.2|107783.2|107707.2|107682.2|107887.6|107862.6|107693.4|107668.4|6194
1728907200000|2024-10-14 12:00:00|107708.3|107683.3|107791.3|107741.3|107799.9|107761.7|107610|107585|7094
1728910800000|2024-10-14 13:00:00|107792|107742|107540.2|107515.2|107849.2|107824.2|107401.4|107366.4|9326
1728914400000|2024-10-14 14:00:00|107536.7|107511.7|107790.1|107765.1|107920.8|107895.8|107478.5|107452|10414
1728918000000|2024-10-14 15:00:00|107790|107765|107884.6|107859.6|107953|107927.2|107760.8|107735.8|6907
1728921600000|2024-10-14 16:00:00|107884.3|107859.3|107914.8|107864.8|108002.4|107955.9|107869.5|107844.5|5001
1728925200000|2024-10-14 17:00:00|107915|107865|107887.3|107862.3|107986.3|107952.7|107841.6|107807.2|4982
1728928800000|2024-10-14 18:00:00|107886.9|107861.9|107971.8|107921.8|107994.4|107944.4|107824.2|107799.2|4141
1728932400000|2024-10-14 19:00:00|107971.7|107921.7|107928.3|107903.3|108017.3|107983.9|107911|107866.3|6925
1728936000000|2024-10-14 20:00:00|107928.6|107903.6|108055.6|107868.3|108081.5|107997.6|107835.3|107785.3|6262
1728939600000|2024-10-14 21:00:00|108055.1|107855.1|108007.1|107807.1|108055.1|107855.1|107995.1|107795.1|11
1728943200000|2024-10-14 22:00:00|108012.5|107812.5|108101.4|107901.4|108124.1|107928.5|108008.1|107808.1|7701
1728946800000|2024-10-14 23:00:00|108095.2|107902|108067.4|108017.4|108127.4|108028.8|107982.8|107879.8|9101
1728950400000|2024-10-15 00:00:00|108067.1|108017.1|107985.6|107935.6|108097.9|108047.9|107974.2|107924.2|7754
1728954000000|2024-10-15 01:00:00|107986|107936|108024.1|107974.1|108050.1|108000.1|107979.9|107929.9|5228
1728957600000|2024-10-15 02:00:00|108025.4|107975.4|108079.9|108029.9|108099.6|108049.6|108002.6|107952.6|3152
1728961200000|2024-10-15 03:00:00|108080.3|108030.3|108113|108063|108121.3|108071.3|108071|108021|7993
1728964800000|2024-10-15 04:00:00|108111.4|108061.4|108167.8|108117.8|108178.2|108128.2|108096|108046|7803
1728968400000|2024-10-15 05:00:00|108164.6|108114.6|108284|108151.4|108404.1|108354.1|108164.5|108114.1|4748
1728972000000|2024-10-15 06:00:00|108286|108149.5|108361.4|108311.4|108362.6|108318.6|108179.7|108053|8554
1728975600000|2024-10-15 07:00:00|108365.7|108315.7|108378.2|108353.2|108622|108597|108350.5|108300.5|8492
1728979200000|2024-10-15 08:00:00|108377.3|108352.3|108221.5|108171.5|108507|108482|108160.5|108135.5|6596
1728982800000|2024-10-15 09:00:00|108218|108168|108154.9|108129.9|108302.5|108277.5|107998|107973|6650
1728986400000|2024-10-15 10:00:00|108155.5|108130.5|108080.8|108055.8|108246.6|108221.6|108049|108024|5971
1728990000000|2024-10-15 11:00:00|108080.5|108055.5|107917.2|107892.2|108127.9|108102.9|107810.7|107785.7|6737
1728993600000|2024-10-15 12:00:00|107916.2|107891.2|107967.4|107942.4|108063.8|108038.8|107894.4|107824.9|8190
1728997200000|2024-10-15 13:00:00|107967.5|107942.5|108030.2|108005.2|108053.6|108028.6|107846.6|107821.6|8374
1729000800000|2024-10-15 14:00:00|108030.5|108005.5|108081.5|108056.5|108257|108232|107874.7|107849.7|10096
1729004400000|2024-10-15 15:00:00|108081.1|108056.1|108342|108292|108383.7|108333.7|108036.3|108011.3|10118
1729008000000|2024-10-15 16:00:00|108341.9|108291.9|108315.5|108290.5|108378.3|108353.3|108182.9|108145.4|10262
1729011600000|2024-10-15 17:00:00|108314.5|108289.5|108393|108368|108473.6|108448.6|108314.5|108289.5|8328
1729015200000|2024-10-15 18:00:00|108392.6|108367.6|108332.9|108307.9|108399.9|108374.9|108297.6|108272.6|6826
1729018800000|2024-10-15 19:00:00|108333.1|108308.1|108345|108320|108369.3|108344.3|108283.2|108258.2|5706
1729022400000|2024-10-15 20:00:00|108347.2|108322.2|108315.6|108127.4|108353.3|108328.3|108214.1|108116.9|3008
1729026000000|2024-10-15 21:00:00|108312.8|108112.8|108246.6|108046.6|108312.8|108112.8|108198.1|107998.1|1404
1729029600000|2024-10-15 22:00:00|108242|108042|108366.9|108166.9|108412.9|108226.2|108221.8|108021.8|3621
1729033200000|2024-10-15 23:00:00|108357.4|108172.3|108338.9|108288.9|108388.3|108297.8|108265|108154.8|11984
1729036800000|2024-10-16 00:00:00|108339.4|108289.4|108357.7|108307.7|108415.6|108365.6|108331.9|108281.9|3818
1729040400000|2024-10-16 01:00:00|108357.9|108307.9|108236.8|108186.8|108368.6|108318.6|108215.6|108165.6|3257
1729044000000|2024-10-16 02:00:00|108236.3|108186.3|108272.9|108222.9|108295.6|108245.6|108219.9|108169.9|3092
1729047600000|2024-10-16 03:00:00|108272.4|108222.4|108212.3|108162.3|108272.4|108222.4|108146.2|108096.2|2413
1729051200000|2024-10-16 04:00:00|108212.4|108162.4|108228.6|108178.6|108268.3|108218.3|108179.5|108129.5|2047
1729054800000|2024-10-16 05:00:00|108226.9|108176.9|108210.5|108160.5|108248.4|108198.4|108205.9|108155.9|1888
1729058400000|2024-10-16 06:00:00|108212|108162|108285.3|108260.3|108333.6|108283.6|108197.1|108129.5|7624
1729062000000|2024-10-16 07:00:00|108285.8|108260.8|108349.9|108324.9|108359.4|108334.4|108181.8|108156.8|6626
1729065600000|2024-10-16 08:00:00|108350.2|108325.2|108426.3|108401.3|108514.5|108489.5|108343|108318|5866
1729069200000|2024-10-16 09:00:00|108426.2|108401.2|108421.6|108396.6|108444.8|108419.8|108342.8|108317.8|5442
1729072800000|2024-10-16 10:00:00|108422.5|108397.5|108461.6|108436.6|108517.5|108492.5|108402.1|108377.1|4453
1729076400000|2024-10-16 11:00:00|108461.2|108436.2|108317.1|108292.1|108482.7|108457.7|108296.1|108271.1|6341
1729080000000|2024-10-16 12:00:00|108316.9|108291.9|108565.6|108540.6|108572.6|108547.6|108294.5|108269.5|7793
1729083600000|2024-10-16 13:00:00|108565.8|108540.8|108657.5|108632.5|108695.7|108670.7|108518.7|108493.7|10167
1729087200000|2024-10-16 14:00:00|108656.8|108631.8|109095.2|109070.2|109140.7|109115.7|108645.7|108620.7|10159
1729090800000|2024-10-16 15:00:00|109095.4|109070.4|109334.7|109309.7|109359|109334|109091.8|109066.8|7555
1729094400000|2024-10-16 16:00:00|109335|109310|109279.6|109254.6|109350|109325|109225.7|109200.7|4453
1729098000000|2024-10-16 17:00:00|109280.1|109255.1|109292.4|109267.4|109293|109268|109229.5|109204.5|4627
1729101600000|2024-10-16 18:00:00|109292.2|109267.2|109292.6|109267.6|109391.8|109366.8|109244.8|109219.8|6477
1729105200000|2024-10-16 19:00:00|109292.9|109267.9|109230|109205|109341.6|109316.6|109219.3|109194.3|3611
1729108800000|2024-10-16 20:00:00|109229.4|109204.4|109274.5|109074.5|109277.7|109209.4|109166.2|109066.9|4155
1729112400000|2024-10-16 21:00:00|109265|109065|109217.7|109017.7|109278|109078|109148|108948|1220
1729116000000|2024-10-16 22:00:00|109218.5|109018.5|109315.7|109115.7|109322.2|109122.2|109208.3|109008.3|10119
1729119600000|2024-10-16 23:00:00|109315.9|109122.5|109257.6|109125.5|109341.3|109204.1|109214.1|109088.3|19101
1729123200000|2024-10-17 00:00:00|109255.8|109116.3|109156|109106|109266.7|109182.1|109048.1|108998.1|9211
1729126800000|2024-10-17 01:00:00|109157|109107|109106.7|109056.7|109218.5|109168.5|109053.2|109003.2|8711
1729130400000|2024-10-17 02:00:00|109106.2|109056.2|109210.2|109160.2|109312.2|109262.2|109036.2|108986.2|8385
1729134000000|2024-10-17 03:00:00|109211.7|109161.7|109328.6|109278.6|109349.3|109299.3|109172.1|109122.1|6593
1729137600000|2024-10-17 04:00:00|109328.8|109278.8|109315.3|109265.3|109355.1|109305.1|109258.3|109208.3|5993
1729141200000|2024-10-17 05:00:00|109315.2|109265.2|109221.2|109171.2|109331.3|109281.3|109209.8|109159.8|4764
1729144800000|2024-10-17 06:00:00|109220.9|109170.9|109531.1|109506.1|109540|109515|109215.1|109165.1|6580
1729148400000|2024-10-17 07:00:00|109532.3|109507.3|109612.4|109587.4|109695.4|109670.4|109469|109444|7320
1729152000000|2024-10-17 08:00:00|109613.3|109588.3|109587.4|109537.4|109635.4|109610.4|109457.4|109432.4|6033
1729155600000|2024-10-17 09:00:00|109597.3|109547.3|109497.4|109472.4|109601.1|109576.1|109393.4|109368.4|5750
1729159200000|2024-10-17 10:00:00|109497.7|109472.7|109279.2|109254.2|109506.8|109481.8|109265.9|109240.9|5580
1729162800000|2024-10-17 11:00:00|109280.1|109255.1|109308.6|109283.6|109366.5|109341.5|109265.3|109240.3|5765
1729166400000|2024-10-17 12:00:00|109310.2|109285.2|109435.7|109410.7|109639.1|109614.1|109232.8|109173.3|11150
1729170000000|2024-10-17 13:00:00|109436|109411|109328.4|109278.4|109672.5|109647.5|109302|109271.4|13049
1729173600000|2024-10-17 14:00:00|109327.9|109277.9|109317.6|109292.6|109414.7|109386.9|109199.9|109174.9|12289
1729177200000|2024-10-17 15:00:00|109317.3|109292.3|109443|109418|109467.6|109430.3|109259|109234|10964
1729180800000|2024-10-17 16:00:00|109445.1|109420.1|109392.2|109367.2|109549.8|109524.8|109370.6|109344.8|6194
1729184400000|2024-10-17 17:00:00|109392.9|109367.9|109312.3|109287.3|109447.2|109408|109263.1|109235.4|4854
1729188000000|2024-10-17 18:00:00|109312.1|109287.1|109322.3|109297.3|109328.1|109299.8|109227.7|109191.5|5351
1729191600000|2024-10-17 19:00:00|109321.1|109296.1|109268.5|109218.5|109355.3|109330.3|109241.3|109191.3|3750
1729195200000|2024-10-17 20:00:00|109266.7|109216.7|109289.2|109089.2|109336.6|109266.5|109215.5|109089.2|4610
1729198800000|2024-10-17 21:00:00|109290.9|109090.9|109285.8|109085.8|109290.9|109090.9|109285.8|109085.8|2
1729202400000|2024-10-17 22:00:00|109316.7|109116.7|109326.2|109126.2|109349.6|109149.6|109271.4|109071.4|8571
1729206000000|2024-10-17 23:00:00|109327.5|109127.5|109297.6|109104.2|109352.8|109173.1|109249.4|109092.7|13120
1729209600000|2024-10-18 00:00:00|109277.3|109114.6|109190.8|109140.8|109290.2|109221.3|109136.7|109086.7|9594
1729213200000|2024-10-18 01:00:00|109190.6|109140.6|109113.2|109063.2|109204.5|109154.5|109089.3|109039.3|7123
1729216800000|2024-10-18 02:00:00|109112.7|109062.7|109064.2|109014.2|109147.5|109097.5|108948.7|108881.3|12016
1729220400000|2024-10-18 03:00:00|109068.4|109018.4|109152.1|109102.1|109188.7|109138.7|109052.1|109002.1|13462
1729224000000|2024-10-18 04:00:00|109153.7|109103.7|109083.5|109033.5|109186.6|109136.6|109066.9|109016.9|8372
1729227600000|2024-10-18 05:00:00|109086.6|109036.6|109040.7|108990.7|109136|109086|109031.7|108981.7|5054
1729231200000|2024-10-18 06:00:00|109038.9|108988.9|108984.4|108959.4|109090.7|109038.7|108904.1|108857.2|7488
1729234800000|2024-10-18 07:00:00|108984.5|108959.5|108948|108898|109032.9|109007.9|108816.8|108791.8|8602
1729238400000|2024-10-18 08:00:00|108948.1|108898.1|108782|108757|108975.8|108950.8|108771.2|108746.2|6557
1729242000000|2024-10-18 09:00:00|108781.8|108756.8|108805.3|108780.3|108855|108830|108602.3|108577.3|6679
1729245600000|2024-10-18 10:00:00|108807|108782|108751.6|108726.6|108966|108941|108709.5|108684.5|5992
1729249200000|2024-10-18 11:00:00|108750.9|108725.9|108782.8|108757.8|108797.3|108772.3|108690.8|108665.8|6889
1729252800000|2024-10-18 12:00:00|108784.3|108759.3|108866.9|108841.9|109034.6|108930.3|108776.8|108751.8|8065
1729256400000|2024-10-18 13:00:00|108866.8|108841.8|109095.9|109070.9|109153.9|109128.9|108862.5|108837.5|9266
1729260000000|2024-10-18 14:00:00|109095.4|109070.4|109298.4|109273.4|109359.7|109334.7|109088.3|109063.3|8360
1729263600000|2024-10-18 15:00:00|109298.5|109273.5|109405.7|109380.7|109416.9|109391.9|109283.8|109258.8|7683
1729267200000|2024-10-18 16:00:00|109405.8|109380.8|109203.9|109178.9|109416.7|109391.7|109162.4|109137.4|8668
1729270800000|2024-10-18 17:00:00|109204.5|109179.5|109258.7|109233.7|109277.8|109252.8|109172.3|109147.3|7258
1729274400000|2024-10-18 18:00:00|109259.7|109234.7|109312.5|109287.5|109351.3|109326.3|109216.8|109184|6213
1729278000000|2024-10-18 19:00:00|109313.8|109288.8|109308.6|109258.6|109375.3|109350.3|109262.1|109212.1|6841
1729281600000|2024-10-18 20:00:00|109309.3|109259.3|109336.8|109136.8|109386.8|109274.6|109209.4|109115.5|9779
1729454400000|2024-10-20 20:00:00|109296.8|109076.8|109285.7|109060.7|109313|109088|109277.1|109052.1|87
1729458000000|2024-10-20 21:00:00|109296.8|109071.8|109225.8|109025.8|109296.8|109084.3|109218.3|109018.3|139
1729461600000|2024-10-20 22:00:00|109227.3|109027.3|109308.4|109108.4|109341.9|109141.9|109157.1|108957.1|4625
1729465200000|2024-10-20 23:00:00|109309.2|109109.2|109238.8|109188.8|109315.4|109200.7|109236.1|109068.1|15173
1729468800000|2024-10-21 00:00:00|109241.1|109191.1|109302.8|109252.8|109364.7|109281|109224.7|109149.5|8579
1729472400000|2024-10-21 01:00:00|109302.5|109252.5|109313.5|109263.5|109349.5|109293.9|109238|109134.5|6473
1729476000000|2024-10-21 02:00:00|109307.4|109257.4|109307.8|109257.8|109368.8|109286.6|109220.6|109170.6|8799
1729479600000|2024-10-21 03:00:00|109308.4|109258.4|109236.1|109186.1|109314.9|109264.9|109194.4|109144.4|8263
1729483200000|2024-10-21 04:00:00|109237.1|109187.1|109373.9|109323.9|109385.4|109335.4|109224|109174|4922
1729486800000|2024-10-21 05:00:00|109375.5|109325.5|109376.3|109326.3|109391.7|109341.7|109342.1|109292.1|5296
1729490400000|2024-10-21 06:00:00|109373.8|109323.8|109661.2|109636.2|109681.2|109656.2|109373.8|109323.8|6501
1729494000000|2024-10-21 07:00:00|109661.8|109636.8|109258.2|109233.2|109661.8|109636.8|109212.5|109187.5|9074
1729497600000|2024-10-21 08:00:00|109259.2|109234.2|109186.1|109161.1|109313.5|109288.5|109114|109089|7009
1729501200000|2024-10-21 09:00:00|109186.4|109161.4|109135.7|109110.7|109192|109167|109029.2|109004.2|5789
1729504800000|2024-10-21 10:00:00|109133.6|109108.6|109042|109017|109226.7|109201.7|109011.7|108986.7|6234
1729508400000|2024-10-21 11:00:00|109041.7|109016.7|108995.5|108970.5|109114.1|109089.1|108908.9|108883.9|6608
1729512000000|2024-10-21 12:00:00|108998.5|108973.5|108966.6|108941.6|109118.4|109093.4|108863.3|108838.3|8410
1729515600000|2024-10-21 13:00:00|108966.9|108941.9|109106.5|109081.5|109140.7|109115.7|108966.2|108941.2|10318
1729519200000|2024-10-21 14:00:00|109105.8|109080.8|109508.4|109483.4|109558.4|109533.4|109105.8|109065.8|11788
1729522800000|2024-10-21 15:00:00|109507.9|109482.9|109712.6|109687.6|109717.1|109692.1|109505.6|109480.6|10026
1729526400000|2024-10-21 16:00:00|109712.7|109687.7|109628.4|109603.4|109715.1|109690.1|109613.4|109577.7|12559
1729530000000|2024-10-21 17:00:00|109629.2|109604.2|109537.9|109512.9|109630.3|109605.3|109476|109431.8|14895
1729533600000|2024-10-21 18:00:00|109539.5|109514.5|109598.8|109548.8|109601.4|109565.8|109497|109463.4|10189
1729537200000|2024-10-21 19:00:00|109595.8|109545.8|109582.4|109557.4|109612.6|109578.4|109522.9|109491.7|10364
1729540800000|2024-10-21 20:00:00|109586.6|109561.6|109643.8|109443.8|109650.8|109586.2|109503.4|109430.9|8812
1729544400000|2024-10-21 21:00:00|109649.7|109449.7|109624.6|109424.6|109656.4|109456.4|109610.9|109410.9|111
1729548000000|2024-10-21 22:00:00|109628.9|109428.9|109622.8|109422.8|109636.6|109436.6|109587.3|109387.3|7504
1729551600000|2024-10-21 23:00:00|109619.5|109425.2|109594.5|109438.5|109648.4|109474.5|109516.1|109394.7|11247
1729555200000|2024-10-22 00:00:00|109608.9|109425.6|109589.4|109539.4|109622.6|109570.5|109520.9|109425.6|15683
1729558800000|2024-10-22 01:00:00|109588.2|109538.2|109495.5|109445.5|109627.7|109540.4|109452.7|109361.7|19671
1729562400000|2024-10-22 02:00:00|109494.9|109444.9|109482.4|109432.4|109541.9|109453.3|109442.9|109347|17401
1729566000000|2024-10-22 03:00:00|109481.6|109431.6|109352.7|109302.7|109507.4|109442.4|109326|109276|18613
1729569600000|2024-10-22 04:00:00|109352.3|109302.3|109347.3|109297.3|109394.2|109344.2|109342.1|109292.1|9274
1729573200000|2024-10-22 05:00:00|109344.8|109294.8|109392.2|109342.2|109405.1|109355.1|109335.4|109285.4|4411
1729576800000|2024-10-22 06:00:00|109397|109347|109364.4|109339.4|109431.2|109381.2|109291.9|109266.9|6347
1729580400000|2024-10-22 07:00:00|109364.1|109339.1|109277.4|109252.4|109405.5|109380.5|109246.8|109221.8|8076
1729584000000|2024-10-22 08:00:00|109277.7|109252.7|109366.6|109341.6|109445.3|109420.3|109237.1|109212.1|6890
1729587600000|2024-10-22 09:00:00|109367.2|109342.2|109314.5|109289.5|109399|109374|109254.7|109229.7|6712
1729591200000|2024-10-22 10:00:00|109314.6|109289.6|109195.4|109170.4|109324.8|109299.8|109060.6|109035.6|7326
1729594800000|2024-10-22 11:00:00|109194.2|109169.2|109326.3|109301.3|109372.8|109343.8|109137.7|109112.7|7984
1729598400000|2024-10-22 12:00:00|109326.1|109301.1|109259|109234|109344.3|109319.3|109196.3|109171.3|8076
1729602000000|2024-10-22 13:00:00|109259.1|109234.1|109313.2|109288.2|109433.8|109408.8|109157.9|109132.9|11613
1729605600000|2024-10-22 14:00:00|109313.8|109288.8|109271|109246|109410.1|109385.1|109188.9|109163.9|12358
1729609200000|2024-10-22 15:00:00|109274|109249|109254|109229|109283.1|109258.1|109041.3|109008.1|12224
1729612800000|2024-10-22 16:00:00|109253.5|109228.5|109184.5|109159.5|109285.7|109247.1|109128.1|109103.1|10214
1729616400000|2024-10-22 17:00:00|109185.1|109160.1|109129.8|109104.8|109186.4|109161.4|109092.2|109067.2|12443
1729620000000|2024-10-22 18:00:00|109129.9|109104.9|109173.8|109148.8|109201.7|109167.4|109127.7|109102.7|10454
1729623600000|2024-10-22 19:00:00|109173.7|109148.7|109228.3|109178.3|109252.1|109216.8|109129.5|109086.5|13653
1729627200000|2024-10-22 20:00:00|109228.5|109178.5|109279.8|109079.8|109282.9|109218.2|109189|109064.1|5014
1729630800000|2024-10-22 21:00:00|109277.9|109077.9|109301.3|109101.3|109325.7|109125.7|109250.7|109050.7|379
1729634400000|2024-10-22 22:00:00|109304|109104|109305.5|109105.5|109321.5|109121.5|109269.8|109069.8|5079
1729638000000|2024-10-22 23:00:00|109305.3|109105.3|109274.3|109224.3|109319|109233.1|109169.4|109058.2|5671
1729641600000|2024-10-23 00:00:00|109277.5|109227.5|109410.4|109263|109460|109358.5|109259.2|109174.6|11061
1729645200000|2024-10-23 01:00:00|109411.6|109264.2|109334.8|109284.8|109480|109386.8|109296|109182.5|13895
1729648800000|2024-10-23 02:00:00|109334.9|109284.9|109214.8|109164.8|109343.5|109293.5|109182.8|109132.8|9850
1729652400000|2024-10-23 03:00:00|109214.4|109164.4|109227.1|109177.1|109285|109235|109171.1|109121.1|6570
1729656000000|2024-10-23 04:00:00|109227.6|109177.6|109195.8|109145.8|109291|109241|109171.9|109106.8|9315
1729659600000|2024-10-23 05:00:00|109196.8|109146.8|109193.4|109143.4|109260|109210|109127.4|109077.4|12101
1729663200000|2024-10-23 06:00:00|109192.9|109142.9|109442|109417|109442.9|109417.9|109187.4|109137.4|6090
1729666800000|2024-10-23 07:00:00|109442.3|109417.3|109528.4|109503.4|109551.4|109526.4|109374.1|109349.1|6857
1729670400000|2024-10-23 08:00:00|109528.8|109503.8|109624.7|109599.7|109624.7|109599.7|109462.3|109437.3|6842
1729674000000|2024-10-23 09:00:00|109624.8|109599.8|109710.8|109685.8|109765.3|109740.3|109620.8|109595.8|6207
1729677600000|2024-10-23 10:00:00|109710.3|109685.3|109854.7|109829.7|109875.1|109850.1|109701.7|109676.7|5497
1729681200000|2024-10-23 11:00:00|109853.5|109828.5|110082.8|110057.8|110120.8|110095.8|109802.6|109777.6|6871
1729684800000|2024-10-23 12:00:00|110081.4|110056.4|110200.6|110175.6|110322.1|110297.1|110051.4|110026.4|8980
1729688400000|2024-10-23 13:00:00|110200.3|110175.3|110146.1|109967.9|110264.8|110239.8|109962|109929.3|9475
1729692000000|2024-10-23 14:00:00|110126.8|109955.5|110221.6|110196.6|110282.8|110257.8|110001.2|109952.6|11063
1729695600000|2024-10-23 15:00:00|110222.9|110197.9|110084.4|110059.4|110248.9|110223.9|110056|110031|10411
1729699200000|2024-10-23 16:00:00|110084.3|110059.3|110129|110104|110219|110185.1|110059.6|110028.8|9665
1729702800000|2024-10-23 17:00:00|110129.1|110104.1|110119.8|110069.8|110264.9|110214.9|110070.1|110020.1|12998
1729706400000|2024-10-23 18:00:00|110118.1|110068.1|109998.1|109973.1|110186.4|110136.4|109944.7|109903.2|13602
1729710000000|2024-10-23 19:00:00|109998.2|109973.2|109876.1|109826.1|110025.3|109976.3|109857.5|109807.5|9073
1729713600000|2024-10-23 20:00:00|109876.6|109826.6|110011|109811|110018.9|109899.9|109859.2|109807.4|6434
1729717200000|2024-10-23 21:00:00|110008|109808|110011.1|109811.1|110030.2|109830.2|110001.1|109801.1|989
1729720800000|2024-10-23 22:00:00|110011.4|109811.4|109981.1|109781.1|110073.3|109873.3|109937|109737|9260
1729724400000|2024-10-23 23:00:00|109978.9|109781.5|110001.7|109801.7|110014.1|109835.7|109916.8|109752.7|13746
1729728000000|2024-10-24 00:00:00|110002.4|109802.4|109731.6|109681.6|110002.4|109893.6|109724.3|109674.3|13745
1729731600000|2024-10-24 01:00:00|109729.2|109679.2|109835.2|109785.2|109859.7|109809.7|109717.7|109667.7|12087
1729735200000|2024-10-24 02:00:00|109835|109785|109730.7|109680.7|109887.3|109837.3|109685.3|109635.3|13417
1729738800000|2024-10-24 03:00:00|109726.7|109676.7|109782.1|109732.1|109793.8|109743.8|109706.6|109656.6|5179
1729742400000|2024-10-24 04:00:00|109780.9|109730.9|109704.4|109654.4|109786.9|109736.9|109686.5|109636.5|7997
1729746000000|2024-10-24 05:00:00|109710.5|109660.5|109864.9|109710.1|109884.4|109742.9|109694.1|109644.1|17842
1729749600000|2024-10-24 06:00:00|109868.7|109702.7|109675.2|109650.2|109872.5|109753.5|109548.6|109498.6|7186
1729753200000|2024-10-24 07:00:00|109675.6|109650.6|109550.7|109350.7|109781|109737.5|109442.9|109336.2|10213
1729756800000|2024-10-24 08:00:00|109547.9|109347.9|109332.1|109307.1|109562.2|109499|109281.4|109256.4|8385
1729760400000|2024-10-24 09:00:00|109332.3|109307.3|109288.8|109263.8|109374.1|109349.1|109196.1|109171.1|6079
1729764000000|2024-10-24 10:00:00|109287.8|109262.8|109326.6|109301.6|109342.5|109317.5|109142.9|109117.9|5570
1729767600000|2024-10-24 11:00:00|109327.6|109302.6|109332.9|109307.9|109436.2|109411.2|109275.4|109250.4|6509
1729771200000|2024-10-24 12:00:00|109333.2|109308.2|109436.1|109411.1|109562|109477.8|109331.8|109217.8|10948
1729774800000|2024-10-24 13:00:00|109436|109411|109613.1|109563.1|109666.4|109623.5|109314|109289|10804
1729778400000|2024-10-24 14:00:00|109612|109562|109714.3|109689.3|109760.9|109735.9|109509.4|109484.4|11488
1729782000000|2024-10-24 15:00:00|109715.5|109690.5|109605.8|109580.8|109748.3|109723.3|109573.2|109548.2|9970
1729785600000|2024-10-24 16:00:00|109619.2|109594.2|109597.4|109547.4|109693|109668|109565.2|109524.1|8407
1729789200000|2024-10-24 17:00:00|109597.1|109547.1|109489.8|109439.8|109612.6|109562.6|109370.6|109331.7|10700
1729792800000|2024-10-24 18:00:00|109490.3|109440.3|109447.1|109422.1|109523.3|109486.7|109386.8|109345.3|9686
1729796400000|2024-10-24 19:00:00|109446.9|109421.9|109315.7|109290.7|109483.5|109450|109314.8|109271.1|6503
1729800000000|2024-10-24 20:00:00|109314.4|109289.4|109480.2|109280.2|109504.2|109373.5|109314.4|109273.2|5888
1729803600000|2024-10-24 21:00:00|109493.8|109293.8|109448.7|109248.7|109510.4|109310.4|109447.9|109247.9|1124
1729807200000|2024-10-24 22:00:00|109477.3|109277.3|109489.2|109289.2|109505|109328.2|109428|109228|6466
1729810800000|2024-10-24 23:00:00|109492.5|109292.5|109460.1|109332.6|109512|109392.2|109411.1|109266.4|10462
1729814400000|2024-10-25 00:00:00|109459.1|109333.8|109391.3|109341.3|109495|109422.1|109346.2|109243.3|16675
1729818000000|2024-10-25 01:00:00|109393.4|109343.4|109391.2|109341.2|109438.8|109388.8|109348.5|109271.5|10791
1729821600000|2024-10-25 02:00:00|109391.4|109341.4|109351.3|109301.3|109432.1|109382.1|109318.9|109268.9|13416
1729825200000|2024-10-25 03:00:00|109351.5|109301.5|109486.4|109436.4|109507.3|109457.3|109346.1|109296.1|22007
1729828800000|2024-10-25 04:00:00|109489.6|109439.6|109437.5|109387.5|109505.6|109447.5|109384.5|109307.1|22890
1729832400000|2024-10-25 05:00:00|109436.1|109386.1|109491.5|109337.2|109535.7|109403.8|109348.6|109273|20434
1729836000000|2024-10-25 06:00:00|109492.8|109320.5|109514.9|109489.9|109604.1|109556|109400.6|109287.7|5931
1729839600000|2024-10-25 07:00:00|109514.4|109489.4|109442.3|109392.3|109514.4|109489.4|109317.1|109292.1|7718
1729843200000|2024-10-25 08:00:00|109445.3|109395.3|109345.8|109320.8|109505.2|109454.6|109312.7|109287.7|7729
1729846800000|2024-10-25 09:00:00|109342.3|109317.3|109351.1|109326.1|109424.1|109399.1|109318.2|109268.2|5732
1729850400000|2024-10-25 10:00:00|109350.2|109325.2|109313.5|109288.5|109366.2|109341.2|109271.2|109246.2|4524
1729854000000|2024-10-25 11:00:00|109313.2|109288.2|109239.9|109214.9|109323.9|109298.9|109151.2|109126.2|5289
1729857600000|2024-10-25 12:00:00|109239.4|109214.4|109133.8|109108.8|109460|109335.6|109072.5|109047.5|9176
1729861200000|2024-10-25 13:00:00|109135.5|109110.5|109342.4|109160.7|109342.4|109272.2|109099|109074|10243
1729864800000|2024-10-25 14:00:00|109343.7|109159|109267.3|109242.3|109392.9|109354.3|109151.5|109126.5|10910
1729868400000|2024-10-25 15:00:00|109267|109242|109469.2|109444.2|109498.3|109464.5|109218.6|109193.6|12728
1729872000000|2024-10-25 16:00:00|109469.1|109444.1|109599.4|109549.4|109651.3|109601.3|109454.2|109412|14271
1729875600000|2024-10-25 17:00:00|109597.2|109547.2|109673.1|109623.1|109727.1|109690.1|109575.8|109525.8|17432
1729879200000|2024-10-25 18:00:00|109672.6|109622.6|109676.6|109651.6|109775.5|109736.9|109653.8|109613.9|15721
1729882800000|2024-10-25 19:00:00|109675.9|109650.9|109762.7|109712.7|109801.3|109766.6|109670.2|109645.2|6710
1729886400000|2024-10-25 20:00:00|109762.2|109712.2|109772.4|109572.4|109844|109726.2|109724.3|109572.4|6672
1730062800000|2024-10-27 21:00:00|109829.9|109609.9|109819.9|109619.9|109829.9|109619.9|109819.9|109609.9|2
1730066400000|2024-10-27 22:00:00|109609.4|109409.4|109919.2|109719.2|109990.9|109790.9|109601.6|109401.6|7516
1730070000000|2024-10-27 23:00:00|109920.1|109720.1|109963.4|109819.6|110008.5|109872.5|109872|109672|10833
1730073600000|2024-10-28 00:00:00|109962.3|109821.9|109932.4|109882.4|110002.4|109900.8|109909.4|109737.2|8650
1730077200000|2024-10-28 01:00:00|109930.6|109880.6|110028.4|109978.4|110119.1|110034.1|109916.8|109838.7|15554
1730080800000|2024-10-28 02:00:00|110028.8|109978.8|110121.3|110071.3|110174|110097.2|109988.1|109902.2|17469
1730084400000|2024-10-28 03:00:00|110120.6|110070.6|110193.5|110143.5|110234.8|110160.7|110089.2|110006.1|17154
1730088000000|2024-10-28 04:00:00|110194.8|110144.8|110120.4|110070.4|110239.9|110155.7|110101.1|110017.1|23300
1730091600000|2024-10-28 05:00:00|110121.2|110071.2|110147.6|110097.6|110246.2|110164.6|110092.3|110007.1|23049
1730095200000|2024-10-28 06:00:00|110149.4|110099.4|109976.4|109926.4|110173.4|110123.4|109924.4|109839.2|13789
1730098800000|2024-10-28 07:00:00|109976.2|109926.2|109953.3|109928.3|110015.2|109965.2|109867|109842|6702
1730102400000|2024-10-28 08:00:00|109953.6|109928.6|110135.9|110110.9|110241|110216|109940.5|109915.5|8251
1730106000000|2024-10-28 09:00:00|110135.2|110110.2|110239|110214|110306.8|110281.8|110081.6|110056.6|6884
1730109600000|2024-10-28 10:00:00|110239.1|110214.1|110135.8|110110.8|110242.1|110217.1|110099.3|110074.3|6679
1730113200000|2024-10-28 11:00:00|110135.5|110110.5|110208.5|110183.5|110236.1|110211.1|110094.6|110069.6|5782
1730116800000|2024-10-28 12:00:00|110207.7|110182.7|110085.7|110060.7|110239.2|110214.2|110005.2|109980.2|7668
1730120400000|2024-10-28 13:00:00|110085.8|110060.8|109881.3|109856.3|110144.8|110119.8|109842.5|109817.5|9288
1730124000000|2024-10-28 14:00:00|109881.5|109856.5|109718.6|109693.6|109999.8|109974.8|109619|109594|9341
1730127600000|2024-10-28 15:00:00|109718.5|109693.5|109896.7|109871.7|109928.1|109903.1|109603.8|109578.8|9881
1730131200000|2024-10-28 16:00:00|109896.8|109871.8|109964.7|109914.7|110043.5|110010.7|109791.3|109763.1|11036
1730134800000|2024-10-28 17:00:00|109965.1|109915.1|109921.9|109896.9|110026|109976|109848.5|109823.5|11414
1730138400000|2024-10-28 18:00:00|109922|109897|110020.1|109970.1|110050.5|110013.6|109915.5|109876|12976
1730142000000|2024-10-28 19:00:00|110019.4|109969.4|109974.3|109924.3|110056.9|110012.7|109877.7|109827.7|15402
1730145600000|2024-10-28 20:00:00|109974.2|109924.2|110104.1|109904.1|110111.4|109966.3|109926.8|109830.5|7815
1730149200000|2024-10-28 21:00:00|110103.9|109903.9|109959.7|109759.7|110103.9|109903.9|109885.5|109685.5|1073
1730152800000|2024-10-28 22:00:00|109964.1|109764.1|110046.4|109846.4|110073.3|109873.3|109964.1|109764.1|6342
1730156400000|2024-10-28 23:00:00|110044.2|109849|109960|109760|110048.8|109861.3|109903.2|109703.2|15445
1730160000000|2024-10-29 00:00:00|109946.6|109746.6|109978.7|109928.7|110058.2|109960.6|109871.7|109696.1|15953
1730163600000|2024-10-29 01:00:00|109979|109929|109994.2|109944.2|110072.1|110000.5|109941.8|109834|21172
1730167200000|2024-10-29 02:00:00|109994.1|109944.1|110024.1|109974.1|110066.5|109993.7|109912.9|109820.2|21733
1730170800000|2024-10-29 03:00:00|110023|109973|110102.2|110052.2|110141.4|110059.1|109984|109897.3|16470
1730174400000|2024-10-29 04:00:00|110100.4|110050.4|110056.6|110006.6|110125|110064.7|110041.5|109957.3|15552
1730178000000|2024-10-29 05:00:00|110050.3|110000.3|110054.3|110004.3|110109|110022.8|109981.7|109900.1|19158
1730181600000|2024-10-29 06:00:00|110057|110007|110087.4|109887.4|110104.8|110054.8|109906.7|109706.7|19405
1730185200000|2024-10-29 07:00:00|110088|109888|110102.6|110077.6|110102.6|110077.6|109946.2|109866.7|7348
1730188800000|2024-10-29 08:00:00|110102.2|110077.2|109741.3|109716.3|110103.7|110078.7|109663.7|109638.4|10853
1730192400000|2024-10-29 09:00:00|109741.5|109716.5|109495.9|109470.9|109743.5|109718.5|109439.1|109389.1|9981
1730196000000|2024-10-29 10:00:00|109494.9|109469.9|109577.2|109552.2|109747.5|109708.9|109451.7|109426.7|8413
1730199600000|2024-10-29 11:00:00|109577.7|109552.7|109719.6|109694.6|109758.8|109733.8|109561|109536|7705
1730203200000|2024-10-29 12:00:00|109719.5|109694.5|109957.8|109932.8|110098.5|110073.5|109719.5|109694.5|10460
1730206800000|2024-10-29 13:00:00|109957.5|109932.5|109964.9|109764.9|110062.9|110037.9|109808|109752.6|12711
1730210400000|2024-10-29 14:00:00|109980|109780|109687.2|109662.2|109987.3|109787.3|109500.2|109475.2|15332
1730214000000|2024-10-29 15:00:00|109686.2|109661.2|109671.9|109646.9|109962.2|109937.2|109664.7|109639.7|12856
1730217600000|2024-10-29 16:00:00|109671.1|109646.1|109764.8|109739.8|109819.4|109769.4|109560.5|109535.5|13154
1730221200000|2024-10-29 17:00:00|109765.7|109740.7|109704.6|109679.6|109803.4|109754.9|109575.5|109525.5|13165
1730224800000|2024-10-29 18:00:00|109705.6|109680.6|109650.9|109625.9|109711.5|109686.5|109590.4|109559.6|12271
1730228400000|2024-10-29 19:00:00|109651.2|109626.2|109704.1|109679.1|109716.8|109679.1|109633.6|109596.7|14368
1730232000000|2024-10-29 20:00:00|109704.7|109679.7|109700.2|109500.2|109711.3|109683.8|109638.1|109500.2|10942
1730235600000|2024-10-29 21:00:00|109701.8|109501.8|109767.8|109567.8|109850.9|109650.9|109701.8|109501.8|1451
1730239200000|2024-10-29 22:00:00|109757|109557|109666.7|109487.2|109762.1|109562.1|109657.1|109464.6|5663
1730242800000|2024-10-29 23:00:00|109659.1|109495|109662.5|109519.3|109708.6|109559.5|109603.2|109460.5|9848
1730246400000|2024-10-30 00:00:00|109664.7|109517.6|109656.8|109606.8|109805.7|109652.1|109582.8|109451.4|15914
1730250000000|2024-10-30 01:00:00|109658.2|109608.2|109535.5|109485.5|109693.4|109612.7|109454.1|109359.9|19802
1730253600000|2024-10-30 02:00:00|109536.6|109486.6|109610.7|109560.7|109684.6|109603.9|109524.4|109445.8|18765
1730257200000|2024-10-30 03:00:00|109610.3|109560.3|109746.9|109696.9|109819.6|109722.2|109596.2|109508.3|17783
1730260800000|2024-10-30 04:00:00|109746.3|109696.3|109720.8|109670.8|109774|109724|109664.2|109614.2|14971
1730264400000|2024-10-30 05:00:00|109721|109671|109747.6|109697.6|109764.7|109714.7|109668.9|109618.9|10418
1730268000000|2024-10-30 06:00:00|109746.4|109696.4|109525|109475|109746.4|109696.4|109468.2|109404.1|19576
1730271600000|2024-10-30 07:00:00|109554.1|109420.1|109721|109556.3|109721.5|109684.5|109512.4|109420.1|6564
1730275200000|2024-10-30 08:00:00|109734.5|109562|109313|109113|109736.8|109632.4|109101.3|109076.3|10723
1730278800000|2024-10-30 09:00:00|109304|109104|109427.4|109246.5|109427.4|109361.5|109108.5|109000.5|11350
1730282400000|2024-10-30 10:00:00|109413.3|109213.3|109443.1|109418.1|109537.5|109453|109257.7|109213.3|7808
1730286000000|2024-10-30 11:00:00|109444.9|109419.9|109632|109607|109648.5|109623.5|109438.6|109413.6|6634
1730289600000|2024-10-30 12:00:00|109636.7|109611.7|109815.3|109765.3|109980.9|109882.4|109595.8|109474.6|12677
1730293200000|2024-10-30 13:00:00|109814.3|109764.3|109491|109441|109942.9|109917.9|109451.6|109401.6|12775
1730296800000|2024-10-30 14:00:00|109493.7|109443.7|109496.1|109471.1|109590.2|109548.7|109265.6|109230.1|15135
1730300400000|2024-10-30 15:00:00|109493.2|109468.2|109421.8|109396.8|109625.8|109600.8|109351.9|109314.8|12571
1730304000000|2024-10-30 16:00:00|109422|109397|109475.2|109425.2|109592.9|109567.9|109396.1|109371.1|14108
1730307600000|2024-10-30 17:00:00|109478.9|109428.9|109552.7|109527.7|109610.6|109577.3|109478.9|109428.9|15813
1730311200000|2024-10-30 18:00:00|109552.4|109527.4|109522.9|109497.9|109581.8|109551.3|109493.4|109443.4|12484
1730314800000|2024-10-30 19:00:00|109524.2|109499.2|109656.6|109606.6|109676|109626|109520.8|109487.4|15289
1730318400000|2024-10-30 20:00:00|109657|109607|109730.8|109530.8|109748.2|109641.6|109617.6|109505.4|8408
1730322000000|2024-10-30 21:00:00|109699.4|109499.4|109677.9|109477.9|109712.5|109512.5|109625.6|109425.6|1818
1730325600000|2024-10-30 22:00:00|109657.1|109457.1|109700.8|109514.1|109728.8|109545.5|109651.5|109451.5|3763
1730329200000|2024-10-30 23:00:00|109693.6|109523.6|109665.8|109615.8|109706.5|109618.7|109589.8|109501.9|6956
1730332800000|2024-10-31 00:00:00|109666.5|109616.5|109729.3|109679.3|109739.8|109689.8|109634.7|109492.6|11801
1730336400000|2024-10-31 01:00:00|109727.6|109677.6|109807.8|109757.8|109818.2|109768.2|109645|109595|17623
1730340000000|2024-10-31 02:00:00|109809|109759|109736.3|109686.3|109814.3|109764.3|109694.5|109644.5|21602
1730343600000|2024-10-31 03:00:00|109736.5|109686.5|109743.1|109693.1|109767.9|109717.9|109685.1|109635.1|18834
1730347200000|2024-10-31 04:00:00|109739.5|109689.5|109758.6|109708.6|109797.8|109747.8|109729.2|109679.2|16022
1730350800000|2024-10-31 05:00:00|109761|109711|109732.6|109682.6|109789.8|109739.8|109717.4|109667.4|11127
1730354400000|2024-10-31 06:00:00|109733|109683|109740.7|109602.1|109791.5|109721.2|109650.8|109588.7|16046
1730358000000|2024-10-31 07:00:00|109692.8|109642.8|109573.2|109548.2|109793.8|109743.8|109518.1|109493.1|9034
1730361600000|2024-10-31 08:00:00|109572.6|109547.6|109750.3|109700.3|109780.2|109755.2|109538.7|109513.7|7885
1730365200000|2024-10-31 09:00:00|109751.4|109701.4|109768.3|109569.8|109768.3|109702.1|109484.1|109426.4|8078
1730368800000|2024-10-31 10:00:00|109755.3|109555.3|109869|109844|109895.4|109870.4|109631.5|109552.3|7145
1730372400000|2024-10-31 11:00:00|109869.7|109844.7|109823.3|109798.3|110029.7|110004.7|109797.9|109761.7|7563
1730376000000|2024-10-31 12:00:00|109822.9|109797.9|109703.5|109678.5|110051.6|109860.8|109647.5|109607.8|11771
1730379600000|2024-10-31 13:00:00|109703.8|109678.8|110197.3|110172.3|110302.1|110265|109696.8|109671.8|14272
1730383200000|2024-10-31 14:00:00|110195.8|110170.8|110196.9|110171.9|110362.1|110320.7|109994.5|109965.9|13660
1730386800000|2024-10-31 15:00:00|110197.1|110172.1|110343.5|110318.5|110456.4|110431.4|110082.6|110057.6|14437
1730390400000|2024-10-31 16:00:00|110338.6|110313.6|110232.6|110207.6|110346.8|110321.8|110156.6|110106.9|14191
1730394000000|2024-10-31 17:00:00|110230.2|110205.2|110232.8|110182.8|110317.8|110267.8|110147.2|110101.3|15038
1730397600000|2024-10-31 18:00:00|110230.6|110180.6|110065.7|110015.7|110278.1|110228.1|110019.4|109971.9|13376
1730401200000|2024-10-31 19:00:00|110066.2|110016.2|110038.9|109988.9|110134.1|110077.1|109995.3|109945.3|14410
1730404800000|2024-10-31 20:00:00|110041.3|109991.3|110098|109898|110132|110029.3|110006.9|109898|16668
1730408400000|2024-10-31 21:00:00|110103.5|109903.5|110091.3|109891.3|110103.5|109903.5|110037.1|109837.1|1415
1730412000000|2024-10-31 22:00:00|110086.6|109886.6|110045.1|109858.2|110136.1|109936.1|110031|109844.8|3838
1730415600000|2024-10-31 23:00:00|110034.6|109869.4|110052.4|109896.3|110067|109950.5|109982.6|109823.1|12606
1730419200000|2024-11-01 00:00:00|110054|109891.1|110009.2|109959.2|110109.2|110016.6|109959.1|109845|12383
1730422800000|2024-11-01 01:00:00|110007.8|109957.8|110087.7|110037.7|110122.4|110072.4|109978.1|109928.1|12598
1730426400000|2024-11-01 02:00:00|110085.4|110035.4|110114.4|110064.4|110140.9|110090.9|110063.1|110013.1|9427
1730430000000|2024-11-01 03:00:00|110111.6|110061.6|110085.4|110035.4|110152.2|110102.2|110046.3|109996.3|7840
1730433600000|2024-11-01 04:00:00|110085.8|110035.8|110073.5|110023.5|110092.2|110042.2|110020.8|109970.8|7167
1730437200000|2024-11-01 05:00:00|110070.6|110020.6|110167.4|110117.4|110212.1|110162.1|110057.7|110007.7|14421
1730440800000|2024-11-01 06:00:00|110166.5|110116.5|110186.6|110136.6|110204.5|110154.5|110100.2|110050.2|16622
1730444400000|2024-11-01 07:00:00|110186.7|110136.7|110057.5|110032.5|110198.2|110148.2|109951.9|109901.9|6110
1730448000000|2024-11-01 08:00:00|110061.4|110036.4|110163.4|109963.4|110215.6|110098.8|109877.7|109852.7|6340
1730451600000|2024-11-01 09:00:00|110156|109956|110079.8|110054.8|110196.4|110082.5|109912.6|109887.6|5200
1730455200000|2024-11-01 10:00:00|110080.4|110055.4|110296.4|110271.4|110318.5|110293.5|110080.4|110055.4|5067
1730458800000|2024-11-01 11:00:00|110296|110271|110236.4|110211.4|110437.1|110412.1|110214.1|110189.1|5311
1730462400000|2024-11-01 12:00:00|110235.9|110210.9|109874.5|109849.5|110494.4|110349|109734.7|109709.7|12182
1730466000000|2024-11-01 13:00:00|109873.3|109848.3|110214.8|110014.8|110214.8|110069.5|109792|109767|13859
1730469600000|2024-11-01 14:00:00|110178.6|109978.6|110216.1|110191.1|110287.8|110262.8|110015|109907.5|13023
1730473200000|2024-11-01 15:00:00|110214.6|110189.6|110495.8|110470.8|110514.2|110489.2|110200.4|110175.4|9960
1730476800000|2024-11-01 16:00:00|110496.6|110471.6|110425.7|110400.7|110527.2|110502.2|110372.3|110332.6|11001
1730480400000|2024-11-01 17:00:00|110424.9|110399.9|110551.5|110526.5|110565.4|110532.3|110408.2|110373.3|12556
1730484000000|2024-11-01 18:00:00|110551.3|110526.3|110510.4|110485.4|110574.2|110538.5|110443.6|110414.9|12000
1730487600000|2024-11-01 19:00:00|110510.7|110485.7|110586.6|110561.6|110613.4|110574.1|110471.2|110425.2|12535
1730491200000|2024-11-01 20:00:00|110586.8|110561.8|110639.7|110589.7|110697.1|110622.7|110579.3|110535|6755
1730667600000|2024-11-03 21:00:00|109995.4|109770.4|110038.4|109813.4|110038.4|109813.4|109937.9|109712.9|21
1730671200000|2024-11-03 22:00:00|110028.4|109823.4|110063|109863|110134.6|109934.6|110028.4|109823.4|591
1730674800000|2024-11-03 23:00:00|110064.4|109864.4|110283.2|110097.2|110295.2|110146.7|110064.4|109864.4|12444
1730678400000|2024-11-04 00:00:00|110280.5|110086.6|109846.9|109796.9|110316.6|110120|109841|109775.2|9431
1730682000000|2024-11-04 01:00:00|109847.3|109797.3|109792.6|109742.6|109895.2|109803|109720.1|109643.6|10036
1730685600000|2024-11-04 02:00:00|109792.2|109742.2|109805.2|109755.2|109915.9|109865.9|109770.5|109720.5|6365
1730689200000|2024-11-04 03:00:00|109804.6|109754.6|109705.7|109655.7|109808.2|109758.2|109674.2|109624.2|7208
1730692800000|2024-11-04 04:00:00|109707.7|109657.7|109762.7|109712.7|109768.2|109718.2|109697|109647|16404
1730696400000|2024-11-04 05:00:00|109760.1|109710.1|109732.7|109682.7|109799.2|109749.2|109732.2|109682.2|12363
1730700000000|2024-11-04 06:00:00|109732.8|109682.8|109896.5|109846.5|109916.2|109849.2|109703.5|109653.5|6630
1730703600000|2024-11-04 07:00:00|109896.6|109846.6|110068.8|110043.8|110125|110100|109893.7|109843.7|7657
1730707200000|2024-11-04 08:00:00|110071.8|110046.8|109816.2|109791.2|110074.2|110049.2|109764.4|109736.2|8147
1730710800000|2024-11-04 09:00:00|109816.1|109791.1|109835|109810|109944.6|109919.6|109779|109754|6541
1730714400000|2024-11-04 10:00:00|109835.2|109810.2|109694.3|109669.3|109910.2|109885.2|109642.7|109617.7|5543
1730718000000|2024-11-04 11:00:00|109694.5|109669.5|109417.6|109392.6|109699.2|109674.2|109390.7|109365.7|5353
1730721600000|2024-11-04 12:00:00|109417.2|109392.2|109564.1|109539.1|109627.7|109602.7|109382.4|109357.4|5963
1730725200000|2024-11-04 13:00:00|109563.4|109538.4|109583.6|109558.6|109709.3|109684.3|109514.1|109489.1|7801
1730728800000|2024-11-04 14:00:00|109591.2|109566.2|109874.2|109683.2|109875.3|109777.3|109520.2|109495.2|11008
1730732400000|2024-11-04 15:00:00|109871.6|109682.5|109869.6|109844.6|109898.2|109873.2|109562.1|109534.1|11776
1730736000000|2024-11-04 16:00:00|109868.9|109843.9|110027.7|109977.7|110098.5|110054.7|109840.8|109815.8|11948
1730739600000|2024-11-04 17:00:00|110025.4|109975.4|109933.3|109883.3|110079.4|110039.8|109870.2|109827.9|16075
1730743200000|2024-11-04 18:00:00|109930.9|109880.9|110020.2|109995.2|110132.4|110105.7|109927.8|109877.8|13768
1730746800000|2024-11-04 19:00:00|110020|109995|110085|110060|110095.7|110067.8|109988.5|109959.7|11957
1730750400000|2024-11-04 20:00:00|110082.6|110057.6|110052.9|110027.9|110133.8|110083.8|109998.2|109962.3|7841
1730754000000|2024-11-04 21:00:00|110052.6|110027.6|110139.8|109939.8|110141.6|110051.8|110045.6|109923.1|3281
1730757600000|2024-11-04 22:00:00|110127.4|109927.4|110185.2|109985.2|110244.1|110044.1|110117.2|109917.2|1384
1730761200000|2024-11-04 23:00:00|110179|109979|110143.7|110002.6|110193.9|110049.3|110045.4|109908|9135
1730764800000|2024-11-05 00:00:00|110154.6|110000.3|110090.8|109955.7|110186.8|110055.7|110046.8|109907.4|9439
1730768400000|2024-11-05 01:00:00|110046.2|109996.2|109996.5|109946.5|110124.5|110061.1|109983.7|109907.2|7136
1730772000000|2024-11-05 02:00:00|109994.8|109944.8|110000.6|109950.6|110039.6|109973.6|109945.4|109895.4|7407
1730775600000|2024-11-05 03:00:00|109998.9|109948.9|110053.8|110003.8|110097.2|110007.1|109968.9|109918.9|4745
1730779200000|2024-11-05 04:00:00|110052.5|110002.5|110065.7|110015.7|110118.1|110029.2|109955.2|109864|5777
1730782800000|2024-11-05 05:00:00|110066.5|110016.5|110033.2|109983.2|110066.9|110016.9|109993.3|109943.3|3991
1730786400000|2024-11-05 06:00:00|110031.5|109981.5|109973.4|109923.4|110062.6|110012.6|109959.6|109909.6|7897
1730790000000|2024-11-05 07:00:00|109973.2|109923.2|109803.9|109778.9|109990|109923.2|109793.2|109768.2|5115
1730793600000|2024-11-05 08:00:00|109804.7|109779.7|109839.8|109814.8|109888|109863|109778.8|109753.8|5882
1730797200000|2024-11-05 09:00:00|109837.8|109812.8|109689.9|109664.9|109837.8|109812.8|109655.7|109630.7|5111
1730800800000|2024-11-05 10:00:00|109690.5|109665.5|109626.8|109601.8|109736.1|109711.1|109625.2|109600.2|4838
1730804400000|2024-11-05 11:00:00|109626.6|109601.6|109637.9|109612.9|109670.8|109645.8|109505|109480|4640
1730808000000|2024-11-05 12:00:00|109638.2|109613.2|109721.4|109696.4|109778.4|109753.4|109628.4|109603.4|5018
1730811600000|2024-11-05 13:00:00|109719.4|109694.4|109827|109802|109872.1|109806.9|109706.3|109650.4|7553
1730815200000|2024-11-05 14:00:00|109830.5|109805.5|109896.7|109696.7|109910.9|109857.1|109644.7|109619.7|9122
1730818800000|2024-11-05 15:00:00|109919.6|109719.6|109673.3|109648.3|110173.3|109984.5|109571.1|109537.2|12167
1730822400000|2024-11-05 16:00:00|109673.6|109648.6|109560.8|109535.8|109707.3|109682.3|109453.8|109428.8|13516
1730826000000|2024-11-05 17:00:00|109561.7|109536.7|109604.4|109554.4|109659.7|109609.7|109529.9|109480|13132
1730829600000|2024-11-05 18:00:00|109604.6|109554.6|109641|109616|109656.3|109631.3|109524.4|109480.8|11629
1730833200000|2024-11-05 19:00:00|109641.2|109616.2|109605.7|109580.7|109652.3|109622.7|109545.6|109510.6|6514
1730836800000|2024-11-05 20:00:00|109605.1|109580.1|109572.9|109522.9|109632.7|109594.2|109552.8|109503.4|4806
1730840400000|2024-11-05 21:00:00|109571.8|109521.8|109619.9|109419.9|109650.3|109600.3|109560.2|109415.5|6119
1730844000000|2024-11-05 22:00:00|109650.5|109450.5|109677.8|109477.8|109780.6|109580.6|109650.5|109450.5|472
1730847600000|2024-11-05 23:00:00|109677.9|109477.9|109571.6|109333.2|109944.6|109572.3|109489|109094.8|9733
1730851200000|2024-11-06 00:00:00|109570.1|109320.4|110654.3|110253.7|110690.8|110367.9|109567.3|109222.6|20861
1730854800000|2024-11-06 01:00:00|110618.4|110258.8|110417|110367|110660.1|110490.1|110264.8|110074.4|18570
1730858400000|2024-11-06 02:00:00|110418.3|110368.3|111317.4|111102.1|111352.9|111129.7|110385.2|110269.6|19583
1730862000000|2024-11-06 03:00:00|111326.4|111116.2|111335.5|111285.5|111568.3|111487.4|111150.9|110961.8|16389
1730865600000|2024-11-06 04:00:00|111332|111282|111072.9|110925.1|111441.3|111351.8|110955|110798.2|15332
1730869200000|2024-11-06 05:00:00|111072.8|110927.2|111104.3|110959.6|111166.2|111019.7|110720.1|110563|13890
1730872800000|2024-11-06 06:00:00|111103.1|110954.5|111523.5|111286.9|111788.2|111710|111079.2|110936.1|14374
1730876400000|2024-11-06 07:00:00|111518.1|111276.9|111223.7|111173.7|111526.3|111335|111102.9|111052.9|18411
1730880000000|2024-11-06 08:00:00|111227.9|111177.9|110909.1|110760.8|111447.2|111364.4|110725.7|110675.7|18802
1730883600000|2024-11-06 09:00:00|110925.2|110773|110947.5|110897.5|111151.6|111097.3|110851.2|110756.6|17317
1730887200000|2024-11-06 10:00:00|110944.9|110894.9|110566.7|110541.7|111066.1|111016.1|110512.8|110487.8|13230
1730890800000|2024-11-06 11:00:00|110566.8|110541.8|111158.8|111133.8|111353.8|111303.8|110566.8|110541.8|15049
1730894400000|2024-11-06 12:00:00|111159.9|111134.9|111293.5|111268.5|111508.5|111458.5|111137.6|111093.9|15764
1730898000000|2024-11-06 13:00:00|111293.3|111268.3|111317.3|111267.3|111511.6|111461.6|111154.2|111104.2|18719
1730901600000|2024-11-06 14:00:00|111317.8|111267.8|111331.1|111281.1|111489.1|111439.1|111090.4|111052.1|20555
1730905200000|2024-11-06 15:00:00|111333|111283|110662.4|110637.4|111333|111283|110490.3|110465.3|20256
1730908800000|2024-11-06 16:00:00|110662.9|110637.9|110755.6|110705.6|110893.7|110810.8|110579.6|110554.6|17148
1730912400000|2024-11-06 17:00:00|110755.8|110705.8|110804.7|110754.7|110842.1|110792.1|110609|110522.5|15165
1730916000000|2024-11-06 18:00:00|110805|110755|110569.3|110519.3|110871.8|110779.6|110446.6|110371.6|15689
1730919600000|2024-11-06 19:00:00|110573.9|110523.9|110752.2|110702.2|110799.7|110749.7|110553.5|110503.5|9837
1730923200000|2024-11-06 20:00:00|110754.2|110704.2|110745.3|110695.3|110762.7|110712.7|110633.8|110583.8|9822
1730926800000|2024-11-06 21:00:00|110740.9|110690.9|110933.7|110598.7|110935.5|110736.6|110723|110589.6|3341
1730930400000|2024-11-06 22:00:00|110932.7|110597.7|110881.5|110546.5|110932.7|110597.7|110837.3|110502.3|1207
1730934000000|2024-11-06 23:00:00|110848.6|110513.6|110881.1|110688.9|110931.3|110692.8|110828.3|110494.8|15829
1730937600000|2024-11-07 00:00:00|110883.8|110691.7|110979.1|110736.8|111037.2|110820.6|110823.4|110585.1|14504
1730941200000|2024-11-07 01:00:00|110975.4|110764.3|110836.6|110786.6|111024.7|110939.3|110765.6|110689.1|12755
1730944800000|2024-11-07 02:00:00|110836.5|110786.5|110482.2|110432.2|110849.5|110799.5|110478.8|110428.8|11941
1730948400000|2024-11-07 03:00:00|110482.5|110432.5|110460.8|110410.8|110557.8|110507.8|110426.9|110376.9|4636
1730952000000|2024-11-07 04:00:00|110461.5|110411.5|110566.5|110516.5|110597.9|110547.9|110413|110363|6542
1730955600000|2024-11-07 05:00:00|110566.7|110516.7|110453.3|110403.3|110574|110524|110438.6|110388.6|4804
1730959200000|2024-11-07 06:00:00|110454.2|110404.2|110386.8|110147.9|110538.3|110488.3|110287.4|110147.9|8008
1730962800000|2024-11-07 07:00:00|110378.8|110139.1|110236.3|110211.3|110423.9|110371|110072.2|110022.2|9860
1730966400000|2024-11-07 08:00:00|110236|110211|109975.8|109640.8|110245.9|110212.1|109808.4|109583.5|10348
1730970000000|2024-11-07 09:00:00|110118|109783|109705.8|109571.6|110118|109908.8|109581.3|109556.3|9140
1730973600000|2024-11-07 10:00:00|109709.8|109578|109479.5|109454.5|109719.8|109680.3|109472.6|109447.6|6949
1730977200000|2024-11-07 11:00:00|109478.9|109453.9|109458.5|109408.5|109614.1|109589.1|109407.2|109382.2|6661
1730980800000|2024-11-07 12:00:00|109458|109408|109127.8|109077.8|109486.5|109436.5|109120.1|109070.1|8977
1730984400000|2024-11-07 13:00:00|109128.6|109078.6|108935.2|108885.2|109234.1|109124.7|108895.4|108845.4|12997
1730988000000|2024-11-07 14:00:00|108933.9|108883.9|108573.8|108523.8|109069.4|109019.4|108449.5|108399.5|11475
1730991600000|2024-11-07 15:00:00|108574.2|108524.2|108261.3|108211.3|108621.5|108571.5|108227.9|108177.9|13003
1730995200000|2024-11-07 16:00:00|108260.8|108210.8|108571.4|108521.4|108639.5|108589.5|108216.7|108166.7|11986
1730998800000|2024-11-07 17:00:00|108570.9|108520.9|108503.2|108453.2|108780.6|108690.1|108484.6|108423|15593
1731002400000|2024-11-07 18:00:00|108504.1|108454.1|108787.7|108452.7|108865.2|108735.5|108486.9|108408.6|14047
1731006000000|2024-11-07 19:00:00|108836.6|108501.6|108861.3|108736.7|109066.6|108946.5|108625.7|108357.5|18853
1731009600000|2024-11-07 20:00:00|108862.4|108735.9|108662.4|108612.4|108884.6|108810.7|108553.4|108429.1|12688
1731013200000|2024-11-07 21:00:00|108663.5|108613.5|108778|108500.7|108778|108666.5|108659.5|108500.7|4628
1731016800000|2024-11-07 22:00:00|108799.5|108488.6|108846.2|108511.2|108883.2|108548.2|108799.5|108488.6|579
1731020400000|2024-11-07 23:00:00|108860|108525|108840.2|108623.3|108909.9|108733.6|108765|108489.3|14018
1731024000000|2024-11-08 00:00:00|108821.2|108652.5|108942.7|108709.3|109041.9|108816.6|108806.1|108535.9|17438
1731027600000|2024-11-08 01:00:00|108969|108705.5|108835.5|108785.5|109000|108919.7|108817.2|108705.5|18129
1731031200000|2024-11-08 02:00:00|108833.5|108783.5|108959.2|108909.2|108970.8|108920.8|108787|108737|15630
1731034800000|2024-11-08 03:00:00|108962.6|108912.6|109004|108954|109014|108964|108833.5|108783.5|10671
1731038400000|2024-11-08 04:00:00|109003|108953|108969.5|108919.5|109110.1|109034.3|108936.3|108854|14183
1731042000000|2024-11-08 05:00:00|108969.4|108919.4|108924.9|108874.9|108982.5|108932.5|108869.2|108819.2|13470
1731045600000|2024-11-08 06:00:00|108919.9|108869.9|109013.7|108853.5|109055.8|108977.1|108877.7|108827.7|13022
1731049200000|2024-11-08 07:00:00|109023.5|108853.1|109022.3|108997.3|109106.3|109081.3|108916.7|108834.5|8063
1731052800000|2024-11-08 08:00:00|109025.1|109000.1|109120.3|109095.3|109420.4|109387.9|108952.3|108911.2|12872
1731056400000|2024-11-08 09:00:00|109120.8|109095.8|108998.6|108973.6|109247|109222|108990.3|108965.3|9710
1731060000000|2024-11-08 10:00:00|108998.2|108973.2|109162.1|109137.1|109326.3|109283.8|108995.6|108970.6|7645
1731063600000|2024-11-08 11:00:00|109162|109137|109064.8|109039.8|109171.2|109146.2|108956|108931|6369
1731067200000|2024-11-08 12:00:00|109065.5|109040.5|109267.8|109242.8|109364.3|109339.3|109054.4|109029.4|8488
1731070800000|2024-11-08 13:00:00|109268|109243|109716|109691|109781.2|109756.2|109268|109243|10543
1731074400000|2024-11-08 14:00:00|109716.5|109691.5|109885|109550|109885|109743.2|109506.3|109481.3|11021
1731078000000|2024-11-08 15:00:00|109894|109559|109997.4|109972.4|110036.6|110002.9|109768.6|109531.7|12460
1731081600000|2024-11-08 16:00:00|109997.3|109972.3|110337|110287|110358|110317.3|109951.7|109926.1|13639
1731085200000|2024-11-08 17:00:00|110337.1|110287.1|110264.3|110214.3|110573.2|110523.2|110201.8|110151.8|15844
1731088800000|2024-11-08 18:00:00|110264.4|110214.4|110312.3|110287.3|110393.9|110343.9|110126|110081.8|13080
1731092400000|2024-11-08 19:00:00|110311.9|110286.9|110071.1|110021.1|110320.1|110286.9|110068.3|110018.3|10789
1731096000000|2024-11-08 20:00:00|110069.2|110019.2|110045.2|109995.2|110137.2|110087.2|109986|109889|12207
1731099600000|2024-11-08 21:00:00|110045.7|109995.7|110172.4|109837.4|110211.7|110008.4|109952|109802.1|7789
1731272400000|2024-11-10 21:00:00|110213|109858|110213|109858|110213|109858|110213|109858|1
1731276000000|2024-11-10 22:00:00|110203|109868|110314.4|110114.4|110348.2|110148.2|110203|109868|21
1731279600000|2024-11-10 23:00:00|110197.4|109997.4|110120.1|109920.1|110277.3|110077.3|109971|109798.9|6837
1731283200000|2024-11-11 00:00:00|110120.7|109944.8|110006.9|109956.9|110209.8|110009.8|109990.9|109816.3|6990
1731286800000|2024-11-11 01:00:00|110008|109958|110111.9|110061.9|110150.7|110067.2|109997.6|109947.6|9755
1731290400000|2024-11-11 02:00:00|110110.5|110060.5|110075.9|110025.9|110123.6|110073.6|110043.4|109993.4|7265
1731294000000|2024-11-11 03:00:00|110078.6|110028.6|110135.7|110085.7|110193.1|110143.1|110042.4|109992.4|4796
1731297600000|2024-11-11 04:00:00|110139.7|110089.7|110148.3|110098.3|110225|110175|110126.9|110076.9|3590
1731301200000|2024-11-11 05:00:00|110146.6|110096.6|110127.7|110077.7|110173.7|110123.7|110090.2|110040.2|8391
1731304800000|2024-11-11 06:00:00|110127.9|110077.9|110089.9|109889.9|110174.7|110113.1|110057.8|109878.3|14430
1731308400000|2024-11-11 07:00:00|110100.9|109900.9|110444.9|110419.9|110524|110499|109991.5|109796.6|6324
1731312000000|2024-11-11 08:00:00|110444.5|110419.5|110433.1|110408.1|110599.8|110574.8|110285.1|110260.1|7538
1731315600000|2024-11-11 09:00:00|110433.4|110408.4|110489.3|110464.3|110690.8|110665.8|110382.2|110357.2|6594
1731319200000|2024-11-11 10:00:00|110490.2|110465.2|110495.2|110470.2|110645.1|110620.1|110411.2|110386.2|6079
1731322800000|2024-11-11 11:00:00|110495.8|110470.8|110498.8|110473.8|110714.9|110689.9|110390.1|110365.1|6329
1731326400000|2024-11-11 12:00:00|110500.1|110475.1|110710.6|110685.6|110730.4|110705.4|110465.5|110440.5|5743
1731330000000|2024-11-11 13:00:00|110711.5|110686.5|110766|110741|110836.8|110811.8|110653.1|110628.1|6301
1731333600000|2024-11-11 14:00:00|110765.5|110740.5|110665.8|110640.8|110861.4|110836.4|110577.3|110552.3|7459
1731337200000|2024-11-11 15:00:00|110664.8|110639.8|110564.4|110539.4|110792.9|110767.9|110548.7|110523.7|7514
1731340800000|2024-11-11 16:00:00|110563.5|110538.5|110518.3|110493.3|110582.3|110557.3|110349.2|110324.2|9714
1731344400000|2024-11-11 17:00:00|110519.2|110494.2|110451.2|110401.2|110646.8|110596.8|110396.1|110346.1|12024
1731348000000|2024-11-11 18:00:00|110451.6|110401.6|110409.5|110384.5|110546.3|110508.8|110379.8|110354.8|18400
1731351600000|2024-11-11 19:00:00|110408.7|110383.7|110384.6|110359.6|110427.1|110400.5|110287.1|110243.9|14916
1731355200000|2024-11-11 20:00:00|110383.2|110358.2|110308.8|110283.8|110383.2|110358.2|110300.7|110260.6|8003
1731358800000|2024-11-11 21:00:00|110311.3|110286.3|110431.9|110231.9|110434.1|110305.2|110295.9|110211|1962
1731362400000|2024-11-11 22:00:00|110434.6|110234.6|110536.9|110336.9|110621.6|110421.6|110430.7|110230.7|1344
1731366000000|2024-11-11 23:00:00|110536.8|110336.8|110272|110144.5|110537.3|110337.3|110208.1|110117.8|9778
1731369600000|2024-11-12 00:00:00|110276|110148.5|110260.5|110210.5|110393|110270.4|110196.6|110095.9|11454
1731373200000|2024-11-12 01:00:00|110256.1|110206.1|110366.1|110316.1|110398.5|110320.8|110202.8|110152.8|11777
1731376800000|2024-11-12 02:00:00|110363|110313|110536.4|110486.4|110549.6|110499.6|110351.2|110301.2|11154
1731380400000|2024-11-12 03:00:00|110538.1|110488.1|110663.3|110613.3|110675.6|110625.6|110474.8|110424.8|6637
1731384000000|2024-11-12 04:00:00|110663.9|110613.9|110551.6|110501.6|110670.6|110620.6|110520.7|110470.7|4236
1731387600000|2024-11-12 05:00:00|110549.9|110499.9|110610.5|110560.5|110625.2|110575.2|110528.8|110478.8|7305
1731391200000|2024-11-12 06:00:00|110619.9|110569.9|110624.4|110574.4|110697.9|110647.9|110600.8|110550.8|14802
1731394800000|2024-11-12 07:00:00|110622.3|110572.3|110677|110652|110888|110838|110601.6|110530.1|7221
1731398400000|2024-11-12 08:00:00|110676.3|110651.3|110688.5|110663.5|110880.2|110855.2|110640.8|110615.8|8515
1731402000000|2024-11-12 09:00:00|110689.7|110664.7|110571.5|110521.5|110777.6|110752.6|110512.8|110487.8|7071
1731405600000|2024-11-12 10:00:00|110567.9|110517.9|110694.2|110669.2|110835|110810|110567.9|110517.9|7452
1731409200000|2024-11-12 11:00:00|110695.2|110670.2|110551.5|110526.5|110724.3|110699.3|110446.3|110421.3|6730
1731412800000|2024-11-12 12:00:00|110551.4|110526.4|110501.4|110476.4|110760.8|110735.8|110409.8|110384.8|8214
1731416400000|2024-11-12 13:00:00|110500.6|110475.6|110504|110479|110607|110582|110399.9|110374.9|7988
1731420000000|2024-11-12 14:00:00|110504.3|110479.3|110759|110734|110785.6|110760.6|110504.3|110479.3|8606
1731423600000|2024-11-12 15:00:00|110760.1|110735.1|110938.4|110913.4|111029.3|111004.3|110691.3|110666.3|9942
1731427200000|2024-11-12 16:00:00|110942.6|110917.6|111035.8|111010.8|111051.3|111017.3|110843.2|110818.2|12841
1731430800000|2024-11-12 17:00:00|111034.9|111009.9|110937.1|110912.1|111140.8|111104|110871.6|110834.8|15941
1731434400000|2024-11-12 18:00:00|110937.6|110912.6|110852.2|110827.2|110988|110951.2|110842|110817|10417
1731438000000|2024-11-12 19:00:00|110853.2|110828.2|110873.2|110848.2|110877.6|110852.6|110789.7|110755.3|6803
1731441600000|2024-11-12 20:00:00|110874.1|110849.1|110757.3|110732.3|110918.4|110879.3|110736.7|110686.7|6774
1731445200000|2024-11-12 21:00:00|110755.7|110730.7|110850.2|110650.2|110885.1|110756|110728.7|110644.8|2519
1731448800000|2024-11-12 22:00:00|110829.5|110629.5|110867.6|110667.6|110909.1|110709.1|110798.9|110598.9|1749
1731452400000|2024-11-12 23:00:00|110870.6|110670.6|110851.1|110801.1|110969.1|110856.5|110792.5|110669|7857
1731456000000|2024-11-13 00:00:00|110857.7|110807.7|110831.8|110781.8|111025.6|110921.3|110740.5|110616.5|10893
1731459600000|2024-11-13 01:00:00|110823.6|110773.6|110692.4|110642.4|110859.5|110780|110667.2|110596.9|10077
1731463200000|2024-11-13 02:00:00|110692.2|110642.2|110721|110671|110838.1|110773.4|110679|110629|7572
1731466800000|2024-11-13 03:00:00|110716.7|110666.7|110838.4|110788.4|110870.7|110820.7|110691.6|110641.6|4441
1731470400000|2024-11-13 04:00:00|110839|110789|110839.9|110789.9|110866.5|110816.5|110775.2|110725.2|4459
1731474000000|2024-11-13 05:00:00|110839.1|110789.1|110940.2|110890.2|110972.5|110922.5|110828.1|110778.1|8855
1731477600000|2024-11-13 06:00:00|110941.8|110891.8|110983.4|110933.4|111040.5|110990.5|110848|110798|13228
1731481200000|2024-11-13 07:00:00|110985.6|110935.6|111068.6|111043.6|111122.7|111080.2|110962.2|110935.6|4548
1731484800000|2024-11-13 08:00:00|111070.2|111045.2|110895.8|110870.8|111123.4|111098.4|110853.8|110828.8|6464
1731488400000|2024-11-13 09:00:00|110895|110870|110672.2|110647.2|110959.2|110934.2|110645.7|110620.7|6628
1731492000000|2024-11-13 10:00:00|110672.1|110647.1|110755.1|110730.1|110864.9|110839.9|110659.6|110634.6|5381
1731495600000|2024-11-13 11:00:00|110756|110731|110478.6|110453.6|110810.3|110785.3|110469|110444|5502
1731499200000|2024-11-13 12:00:00|110477.5|110452.5|110633.5|110608.5|110722.7|110697.7|110438.9|110413.9|6078
1731502800000|2024-11-13 13:00:00|110633.9|110608.9|110520.3|110495.3|110842.4|110774.6|110344.4|110319.4|12132
1731506400000|2024-11-13 14:00:00|110518.8|110493.8|111265.2|111240.2|111350.6|111325.6|110480.2|110455.2|13667
1731510000000|2024-11-13 15:00:00|111263|111238|111188.3|111163.3|111592.4|111567.4|111099.4|111074.4|13772
1731513600000|2024-11-13 16:00:00|111188.5|111163.5|111366.3|111341.3|111473.2|111438.2|111107.2|111082.2|13656
1731517200000|2024-11-13 17:00:00|111366.7|111341.7|111310.4|111285.4|111430.2|111405.2|111169.6|111144.6|11905
1731520800000|2024-11-13 18:00:00|111309.4|111284.4|111421.2|111396.2|111492.3|111467.3|111294.7|111269.7|12291
1731524400000|2024-11-13 19:00:00|111421|111396|111358.9|111333.9|111439.2|111414.2|111218.8|111181.8|11107
1731528000000|2024-11-13 20:00:00|111359|111334|111400.9|111375.9|111487|111446|111323.2|111273.2|10461
1731531600000|2024-11-13 21:00:00|111403.7|111378.7|111479.6|111279.6|111491.8|111384.5|111357.8|111276.3|3204
1731535200000|2024-11-13 22:00:00|111468.8|111268.8|111528.5|111328.5|111574.5|111374.5|111468|111268|1986
1731538800000|2024-11-13 23:00:00|111525.4|111325.4|111422.2|111272.2|111545.2|111362.7|111375.3|111251.4|6365
1731542400000|2024-11-14 00:00:00|111421.7|111271.7|111387.6|111337.6|111489.9|111410.7|111345.7|111247.3|8505
1731546000000|2024-11-14 01:00:00|111387.2|111337.2|111449.4|111399.4|111496.5|111446.5|111358.5|111308.5|6580
1731549600000|2024-11-14 02:00:00|111450.4|111400.4|111604.5|111554.5|111635.9|111585.9|111449.9|111399.9|6016
1731553200000|2024-11-14 03:00:00|111606.5|111556.5|111635.7|111585.7|111671.8|111621.8|111499.9|111449.9|5677
1731556800000|2024-11-14 04:00:00|111637.6|111587.6|111614.7|111564.7|111650.5|111600.5|111593.7|111543.7|3212
1731560400000|2024-11-14 05:00:00|111613|111563|111581.2|111531.2|111739.4|111689.4|111578.3|111528.3|4256
1731564000000|2024-11-14 06:00:00|111579.8|111529.8|111594.6|111544.6|111650.2|111600.2|111475|111425|9243
1731567600000|2024-11-14 07:00:00|111618.6|111568.6|111553.3|111503.3|111759.2|111709.2|111488.7|111463.7|5825
1731571200000|2024-11-14 08:00:00|111552.4|111502.4|111492.4|111467.4|111563.3|111532.1|111294|111269|7561
1731574800000|2024-11-14 09:00:00|111491.4|111466.4|111722.8|111672.8|111775.8|111750.8|111407.9|111382.9|8004
1731578400000|2024-11-14 10:00:00|111725.2|111675.2|111791.5|111766.5|111948.1|111923.1|111686.8|111661.8|7932
1731582000000|2024-11-14 11:00:00|111790.2|111765.2|111665.2|111640.2|111934.9|111909.9|111612.5|111587.5|7902
1731585600000|2024-11-14 12:00:00|111661.4|111636.4|111634.4|111609.4|111753.7|111728.7|111524.8|111493.3|8071
1731589200000|2024-11-14 13:00:00|111636.8|111611.8|111691.1|111666.1|111980.4|111955.4|111494.1|111406.6|11203
1731592800000|2024-11-14 14:00:00|111694.3|111669.3|111248.2|111223.2|111729|111704|111071.2|111046.2|11166
1731596400000|2024-11-14 15:00:00|111247.7|111222.7|111002.8|110977.8|111291.3|111266.3|110995.1|110970.1|10496
1731600000000|2024-11-14 16:00:00|111003.5|110978.5|111085.7|111060.7|111117.3|111092.3|110755.7|110730.7|9428
1731603600000|2024-11-14 17:00:00|111085.9|111060.9|111016.1|110991.1|111186.6|111148.6|111000.3|110968.2|10321
1731607200000|2024-11-14 18:00:00|111014.8|110989.8|111232.5|111182.5|111276.1|111236.5|110985.4|110960.4|13753
1731610800000|2024-11-14 19:00:00|111234.7|111184.7|111208.5|111158.5|111320|111287.1|111155.1|111108.5|10838
1731614400000|2024-11-14 20:00:00|111200.3|111150.3|111605.3|111580.3|111803.7|111753.7|111198.7|111104.7|19747
1731618000000|2024-11-14 21:00:00|111606.9|111581.9|111611.9|111411.9|111692.4|111642.4|111519.7|111407.3|6424
1731621600000|2024-11-14 22:00:00|111614.8|111414.8|111701.2|111501.2|111703.6|111503.6|111614.8|111414.8|24
1731625200000|2024-11-14 23:00:00|111641.7|111441.7|111550.1|111500.1|111688|111559.8|111498.5|111386.4|9512
1731628800000|2024-11-15 00:00:00|111582.5|111454.1|111479.7|111429.7|111659.1|111573.4|111430.6|111331.7|8342
1731632400000|2024-11-15 01:00:00|111478.8|111428.8|111538|111488|111592.6|111542.6|111379|111329|9651
1731636000000|2024-11-15 02:00:00|111539.8|111489.8|111351.5|111301.5|111540.8|111490.8|111335.8|111285.8|7706
1731639600000|2024-11-15 03:00:00|111348.7|111298.7|111374.4|111324.4|111381.1|111331.1|111310|111260|4095
1731643200000|2024-11-15 04:00:00|111376.2|111326.2|111405.2|111355.2|111442.6|111392.6|111324.8|111274.8|4729
1731646800000|2024-11-15 05:00:00|111406.5|111356.5|111453|111403|111460|111410|111368.5|111318.5|4059
1731650400000|2024-11-15 06:00:00|111454.6|111404.6|111365.1|111165.1|111549.2|111499.2|111266.3|111165|10652
1731654000000|2024-11-15 07:00:00|111364.2|111164.2|111321.7|111296.7|111416.6|111366.6|111250.8|111164.2|6051
1731657600000|2024-11-15 08:00:00|111320.6|111295.6|111173.2|111148.2|111405.1|111380.1|111118.8|111093.8|7903
1731661200000|2024-11-15 09:00:00|111172.6|111147.6|111112.8|111087.8|111275.8|111250.8|111001|110976|6953
1731664800000|2024-11-15 10:00:00|111113.8|111088.8|111038.3|111013.3|111170.2|111145.2|110967.9|110942.9|5849
1731668400000|2024-11-15 11:00:00|111036.8|111011.8|110663.4|110638.4|111093.1|111068.1|110607|110582|6966
1731672000000|2024-11-15 12:00:00|110664.5|110639.5|110603.4|110578.4|110799.8|110774.8|110562.9|110537.9|5716
1731675600000|2024-11-15 13:00:00|110602.1|110577.1|110684.8|110659.8|110921.3|110871.3|110394.7|110313.7|13068
1731679200000|2024-11-15 14:00:00|110686.5|110661.5|111012.6|110962.6|111276.4|111251.4|110617.1|110592.1|12132
1731682800000|2024-11-15 15:00:00|111009.4|110959.4|111036.8|111011.8|111178.6|111153.6|110944.6|110919.6|13657
1731686400000|2024-11-15 16:00:00|111036.5|111011.5|110752.5|110727.5|111070.9|111045.9|110698.5|110673.5|11273
1731690000000|2024-11-15 17:00:00|110751.8|110726.8|110805.8|110780.8|110850|110815.6|110588.2|110552.4|15260
1731693600000|2024-11-15 18:00:00|110805.4|110780.4|110814.6|110789.6|111028.8|110984.9|110767.8|110730.7|16211
1731697200000|2024-11-15 19:00:00|110813.7|110788.7|110989.6|110964.6|111056.6|111021.1|110795.7|110770.7|16185
1731700800000|2024-11-15 20:00:00|110990.2|110965.2|111028.4|110978.4|111206.2|111159.1|110990.2|110949.8|13544
1731704400000|2024-11-15 21:00:00|111020.2|110970.2|110971.2|110771.2|111089|111017.3|110916.7|110729.5|5396
1731877200000|2024-11-17 21:00:00|111201.7|110976.7|111191.1|110991.1|111201.7|110991.1|111176.2|110961.2|4
1731880800000|2024-11-17 22:00:00|111154.8|110954.8|111153.8|110953.8|111196|110996|111103.8|110903.8|1043
1731884400000|2024-11-17 23:00:00|111153.2|110953.2|111128.9|110928.9|111168.6|110968.6|111030.1|110830.1|5520
1731888000000|2024-11-18 00:00:00|111135|110935|110712.2|110662.2|111154.3|110958.8|110702.9|110652.9|8077
1731891600000|2024-11-18 01:00:00|110713.1|110663.1|110784.2|110734.2|110837.5|110787.5|110689.8|110639.8|10249
1731895200000|2024-11-18 02:00:00|110785.8|110735.8|110786.9|110736.9|110875.4|110825.4|110719.5|110669.5|7288
1731898800000|2024-11-18 03:00:00|110788.7|110738.7|110901.6|110851.6|110925.9|110875.9|110739.4|110689.4|8518
1731902400000|2024-11-18 04:00:00|110899.7|110849.7|110790.5|110740.5|110913|110863|110754.9|110704.9|4114
1731906000000|2024-11-18 05:00:00|110789.2|110739.2|110861.7|110811.7|110899.3|110849.3|110781.2|110731.2|6364
1731909600000|2024-11-18 06:00:00|110863.9|110813.9|110784.6|110734.6|110891.5|110841.5|110744|110694|7066
1731913200000|2024-11-18 07:00:00|110785.8|110735.8|111027.3|111002.3|111094.5|111069.5|110785.3|110735.3|6109
1731916800000|2024-11-18 08:00:00|111026.2|111001.2|111235.9|111210.9|111273|111248|110913.1|110888.1|8372
1731920400000|2024-11-18 09:00:00|111237.8|111212.8|110921|110896|111339.7|111314.7|110901.3|110876.3|7292
1731924000000|2024-11-18 10:00:00|110921.8|110896.8|110975.4|110950.4|111092|111067|110917.1|110892.1|6332
1731927600000|2024-11-18 11:00:00|110974.3|110949.3|110947.4|110897.4|111159.6|111134.6|110903.6|110856.5|6268
1731931200000|2024-11-18 12:00:00|110947.5|110897.5|111064.9|111039.9|111223.7|111198.7|110929.1|110887.1|9239
1731934800000|2024-11-18 13:00:00|111065.7|111040.7|110810.8|110785.8|111151.6|111126.6|110798.8|110773.8|8840
1731938400000|2024-11-18 14:00:00|110809|110784|110683.4|110658.4|110908.1|110883.1|110589.4|110564.4|10913
1731942000000|2024-11-18 15:00:00|110685.7|110660.7|110494.2|110469.2|110731.4|110706.4|110414.5|110389.5|9125
1731945600000|2024-11-18 16:00:00|110495.6|110470.6|110219|110194|110517|110492|110217|110192|7646
1731949200000|2024-11-18 17:00:00|110214.8|110189.8|110146.3|110121.3|110349.1|110315.3|110127|110102|8559
1731952800000|2024-11-18 18:00:00|110147.9|110122.9|110006.1|109981.1|110229.1|110191.1|109987.4|109962.4|7796
1731956400000|2024-11-18 19:00:00|110005|109980|110086.8|110061.8|110092.8|110067.8|109891.3|109866.3|4532
1731960000000|2024-11-18 20:00:00|110087.5|110062.5|110069|110019|110131.4|110084.9|110000.5|109974.1|4619
1731963600000|2024-11-18 21:00:00|110070.8|110020.8|110104|109904|110108|110034.8|109975.6|109897.6|2976
1731967200000|2024-11-18 22:00:00|110105.1|109905.1|110175|109975|110205.5|110005.5|110104|109904|1272
1731970800000|2024-11-18 23:00:00|110174.2|109974.2|110108.3|109965.7|110187.3|110027.9|110011.4|109912.9|7376
1731974400000|2024-11-19 00:00:00|110095.3|109977.5|110233|110183|110467.2|110405.9|110049.4|109944|7504
1731978000000|2024-11-19 01:00:00|110231.5|110181.5|110083.6|110033.6|110292.1|110242.1|110060.3|110010.3|16413
1731981600000|2024-11-19 02:00:00|110085.6|110035.6|110110.2|110060.2|110169.5|110119.5|110023.2|109973.2|15793
1731985200000|2024-11-19 03:00:00|110108.3|110058.3|109983.8|109933.8|110120.1|110070.1|109954.5|109904.5|14118
1731988800000|2024-11-19 04:00:00|109986.4|109936.4|110126.7|110076.7|110146.9|110096.9|109935.8|109885.8|10931
1731992400000|2024-11-19 05:00:00|110127.7|110077.7|110181.5|110131.5|110226.3|110176.3|110117.9|110067.9|14607
1731996000000|2024-11-19 06:00:00|110177.4|110127.4|109997.1|109947.1|110203.8|110153.8|109961.3|109911.3|13645
1731999600000|2024-11-19 07:00:00|109999.4|109949.4|110302.3|110277.3|110304.3|110277.3|109983.9|109933.9|6318
1732003200000|2024-11-19 08:00:00|110303.1|110278.1|110233|110208|110306.6|110278.8|110027.3|110002.3|10418
1732006800000|2024-11-19 09:00:00|110232|110207|110522.5|110472.5|110798.3|110755.2|110147.5|110117.5|12666
1732010400000|2024-11-19 10:00:00|110520.3|110470.3|110412.7|110387.7|110591.2|110549.3|110365.4|110340.4|8180
1732014000000|2024-11-19 11:00:00|110411.7|110386.7|110439.9|110414.9|110509.7|110484.7|110348.8|110323.8|6801
1732017600000|2024-11-19 12:00:00|110438.5|110413.5|110255|110230|110449.6|110424.6|110205.1|110180.1|6614
1732021200000|2024-11-19 13:00:00|110253.1|110228.1|109984.6|109959.6|110292|110267|109796.1|109771.1|11459
1732024800000|2024-11-19 14:00:00|109983.7|109958.7|109980.2|109955.2|110131.8|110106.8|109756.7|109731.7|13673
1732028400000|2024-11-19 15:00:00|109978.5|109953.5|109777.1|109752.1|110116.5|110091.5|109623.8|109598.8|12033
1732032000000|2024-11-19 16:00:00|109772.7|109747.7|109886|109861|110012.8|109972.2|109676|109651|11625
1732035600000|2024-11-19 17:00:00|109887.4|109862.4|109904.9|109879.9|109927.1|109898.3|109780.4|109732.2|10710
1732039200000|2024-11-19 18:00:00|109905.4|109880.4|109793.8|109768.8|110051.7|110018|109752|109709.7|11660
1732042800000|2024-11-19 19:00:00|109794.6|109769.6|109789.9|109764.9|109957.3|109931.1|109764|109739|13691
1732046400000|2024-11-19 20:00:00|109790.5|109765.5|109809.8|109784.8|109843.9|109809|109732.8|109695.5|9608
1732050000000|2024-11-19 21:00:00|109807.6|109782.6|109909|109709|109923.2|109792.9|109754.9|109687.3|3761
1732053600000|2024-11-19 22:00:00|109907.2|109707.2|109982.6|109782.6|110131.9|109931.9|109907.2|109707.2|1282
1732057200000|2024-11-19 23:00:00|109985.4|109785.4|109693.3|109515.9|110004.7|109804.7|109615.6|109490.3|4957
1732060800000|2024-11-20 00:00:00|109691.1|109522.3|109743.6|109693.6|109838.5|109710.2|109650.8|109490.5|9627
1732064400000|2024-11-20 01:00:00|109745.8|109695.8|109797.1|109747.1|109874.3|109797.9|109689|109637.5|11370
1732068000000|2024-11-20 02:00:00|109792.3|109742.3|109823|109773|109858.9|109808.9|109726.7|109651.8|7853
1732071600000|2024-11-20 03:00:00|109823.5|109773.5|109924.1|109874.1|109937.2|109887.2|109741.8|109691.8|5783
1732075200000|2024-11-20 04:00:00|109923.6|109873.6|109890.3|109840.3|109929.3|109879.3|109861.8|109811.8|2093
1732078800000|2024-11-20 05:00:00|109891.9|109841.9|109958.7|109908.7|109979.7|109929.7|109861.7|109811.7|3937
1732082400000|2024-11-20 06:00:00|109963.7|109913.7|109901.3|109851.3|110020.6|109970.6|109819.9|109769.9|13193
1732086000000|2024-11-20 07:00:00|109899.3|109849.3|110041.2|110016.2|110044.6|110019.6|109806.3|109756.3|7087
1732089600000|2024-11-20 08:00:00|110042.2|110017.2|110203.8|110178.8|110263.2|110238.2|110016.1|109991.1|6685
1732093200000|2024-11-20 09:00:00|110205.2|110180.2|110408.2|110383.2|110452.6|110427.6|110155.3|110130.3|6817
1732096800000|2024-11-20 10:00:00|110410.6|110385.6|110540.7|110515.7|110563.7|110538.7|110348.7|110323.7|6882
1732100400000|2024-11-20 11:00:00|110540.1|110515.1|110470.7|110445.7|110639.9|110614.9|110421.3|110396.3|6366
1732104000000|2024-11-20 12:00:00|110470.9|110445.9|110278.4|110253.4|110512.7|110487.7|110213.5|110188.5|6992
1732107600000|2024-11-20 13:00:00|110278|110253|110346.3|110321.3|110454.5|110429.5|110210|110185|7844
1732111200000|2024-11-20 14:00:00|110347.1|110322.1|110691.1|110666.1|110703.5|110678.5|110329.6|110304.6|9114
1732114800000|2024-11-20 15:00:00|110690.1|110665.1|110693.6|110668.6|110779|110754|110513.5|110488.5|10132
1732118400000|2024-11-20 16:00:00|110686.9|110661.9|110682.8|110657.8|110881|110856|110601.1|110552.5|14906
1732122000000|2024-11-20 17:00:00|110684.3|110659.3|110636.9|110611.9|110761.6|110727.7|110530.3|110495.6|12105
1732125600000|2024-11-20 18:00:00|110637|110612|110700.6|110675.6|110850.6|110812.4|110618.8|110593.8|11613
1732129200000|2024-11-20 19:00:00|110698.6|110673.6|110717|110692|110766.3|110730.6|110622.2|110592.1|10728
1732132800000|2024-11-20 20:00:00|110717.2|110692.2|110641.2|110616.2|110782.8|110744.7|110621.7|110596.7|9786
1732136400000|2024-11-20 21:00:00|110645.8|110620.8|110689.9|110489.9|110701.9|110642|110608.4|110485.8|3480
1732140000000|2024-11-20 22:00:00|110689.2|110489.2|110742.2|110542.2|110750.3|110550.3|110637.4|110437.4|1506
1732143600000|2024-11-20 23:00:00|110729.1|110529.1|110715.3|110557.9|110750.7|110639.6|110646|110470.9|2458
1732147200000|2024-11-21 00:00:00|110714.5|110558.2|110609.5|110559.5|110793.5|110671.7|110563|110504.8|4732
1732150800000|2024-11-21 01:00:00|110609.4|110559.4|110590.4|110540.4|110626|110576|110528.3|110478.3|11832
1732154400000|2024-11-21 02:00:00|110588.5|110538.5|110552|110502|110589.1|110539.1|110500.3|110450.3|14080
1732158000000|2024-11-21 03:00:00|110554|110504|110492.9|110442.9|110598.9|110548.9|110476.7|110426.7|10101
1732161600000|2024-11-21 04:00:00|110494.3|110444.3|110517.8|110467.8|110544.3|110502.6|110451.5|110401.5|7515
1732165200000|2024-11-21 05:00:00|110520.2|110470.2|110544.2|110494.2|110576.7|110531|110482.2|110432.2|11886
1732168800000|2024-11-21 06:00:00|110536|110486|110477|110427|110603.5|110553.5|110428.4|110378.4|15317
1732172400000|2024-11-21 07:00:00|110487|110437|110538.9|110513.9|110646.5|110621.5|110327.3|110249.5|6999
1732176000000|2024-11-21 08:00:00|110541.5|110516.5|110398.7|110373.7|110683.1|110658.1|110368.8|110343.8|7872
1732179600000|2024-11-21 09:00:00|110402.3|110377.3|110564.2|110539.2|110715.7|110690.7|110363.8|110338.8|9682
1732183200000|2024-11-21 10:00:00|110563.6|110538.6|110546|110521|110664.1|110639.1|110465.7|110440.7|6486
1732186800000|2024-11-21 11:00:00|110545.5|110520.5|110438.2|110413.2|110613.7|110588.7|110283.9|110258.9|7013
1732190400000|2024-11-21 12:00:00|110436.7|110411.7|110351.8|110326.8|110473.2|110448.2|110206.1|110181.1|6815
1732194000000|2024-11-21 13:00:00|110352|110327|110411.8|110386.8|110638.7|110502.1|110237|110212|10527
1732197600000|2024-11-21 14:00:00|110411.6|110386.6|110381.9|110331.9|110648.1|110623.1|110344.8|110319.8|11757
1732201200000|2024-11-21 15:00:00|110381|110331|110539.3|110514.3|110597.4|110572.4|110315.5|110290.5|11638
1732204800000|2024-11-21 16:00:00|110538.4|110513.4|110901.1|110876.1|110979.7|110929.7|110506.5|110481.5|15507
1732208400000|2024-11-21 17:00:00|110896.3|110871.3|110686|110661|111010.1|110965.8|110683.9|110658.9|13347
1732212000000|2024-11-21 18:00:00|110684.9|110659.9|110637.2|110612.2|110798.5|110768.1|110561.9|110536.9|12322
1732215600000|2024-11-21 19:00:00|110637.1|110612.1|110555.5|110530.5|110777|110752|110554.2|110529.2|13041
1732219200000|2024-11-21 20:00:00|110551.5|110526.5|110680.3|110655.3|110701.3|110675.5|110508.9|110459.3|15636
1732222800000|2024-11-21 21:00:00|110680.9|110655.9|110793.8|110593.8|110845|110793.6|110642.4|110582.9|3669
1732226400000|2024-11-21 22:00:00|110794.5|110594.5|110783.3|110583.3|110846.2|110646.2|110735.3|110535.3|1477
1732230000000|2024-11-21 23:00:00|110783.7|110583.7|110791.3|110741.3|110865.9|110772.9|110739.4|110582.2|4091
1732233600000|2024-11-22 00:00:00|110844.4|110705.6|110737.5|110687.5|110869.6|110776.4|110725.5|110623.7|6520
1732237200000|2024-11-22 01:00:00|110736.4|110686.4|110709.6|110659.6|110738.2|110688.2|110636|110586|6253
1732240800000|2024-11-22 02:00:00|110711.6|110661.6|110663|110613|110760.6|110710.6|110659.1|110609.1|5092
1732244400000|2024-11-22 03:00:00|110662.9|110612.9|110693.3|110643.3|110730|110680|110625.8|110575.8|5125
1732248000000|2024-11-22 04:00:00|110691.9|110641.9|110704.2|110654.2|110783.3|110733.3|110672.5|110622.5|3231
1732251600000|2024-11-22 05:00:00|110704.3|110654.3|110932|110882|110973.4|110923.4|110704.3|110654.3|8396
1732255200000|2024-11-22 06:00:00|110933|110883|110845.9|110795.9|110946.5|110896.5|110799.8|110749.8|11653
1732258800000|2024-11-22 07:00:00|110847.2|110797.2|110512.6|110487.6|110945.3|110895.3|110470.3|110445.3|6424
1732262400000|2024-11-22 08:00:00|110514.6|110489.6|111223.9|111059.8|111242.4|111178|110455.7|110430.7|11660
1732266000000|2024-11-22 09:00:00|111235.9|111185.8|111376.4|111351.4|112049.3|111999.3|111115.6|111087.8|14326
1732269600000|2024-11-22 10:00:00|111376.3|111351.3|110853.3|110828.3|111593.5|111568.5|110808.2|110783.2|9116
1732273200000|2024-11-22 11:00:00|110852.4|110827.4|110940.4|110915.4|111088.4|111048|110849.3|110824.3|7654
1732276800000|2024-11-22 12:00:00|110939.2|110914.2|111076.3|111051.3|111210.8|111185.8|110897.9|110872.9|8164
1732280400000|2024-11-22 13:00:00|111082.1|111057.1|110903.9|110878.9|111177.8|111152.8|110866.7|110841.7|10607
1732284000000|2024-11-22 14:00:00|110902.7|110877.7|111160.5|111110.5|111212.5|111160.2|110815.1|110790.1|11974
1732287600000|2024-11-22 15:00:00|111160.3|111110.3|111038.6|111013.6|111297.2|111254.5|110984.5|110934.5|14395
1732291200000|2024-11-22 16:00:00|111037.1|111012.1|111063|111038|111284.5|111247.1|111015.7|110990.7|14382
1732294800000|2024-11-22 17:00:00|111062.4|111037.4|110795.7|110770.7|111083.7|111051.1|110781.4|110756.4|13768
1732298400000|2024-11-22 18:00:00|110797.7|110772.7|110843.3|110818.3|110883.3|110836.8|110661.4|110615.9|15537
1732302000000|2024-11-22 19:00:00|110841.5|110816.5|110808.4|110758.4|110877.5|110848.1|110765.2|110720.4|15905
1732305600000|2024-11-22 20:00:00|110811.2|110761.2|110798.5|110748.5|110888.7|110863.7|110742.9|110716.1|7993
1732309200000|2024-11-22 21:00:00|110798.1|110748.1|110791.4|110591.4|110824.3|110758.2|110702.5|110556.4|3667
1732482000000|2024-11-24 21:00:00|110804.3|110584.3|110211.1|110141.1|110804.3|110584.3|110203.7|110075.7|40
1732485600000|2024-11-24 22:00:00|110201.1|110151.1|110257.8|110057.8|110482.2|110282.2|110201.1|110057.8|780
1732489200000|2024-11-24 23:00:00|110296.5|110096.5|110275.3|110075.3|110478.1|110278.1|109986.8|109819.4|9261
1732492800000|2024-11-25 00:00:00|110273.3|110073.3|110017.9|109860.9|110322.3|110124.4|109942.9|109810|6423
1732496400000|2024-11-25 01:00:00|110018.4|109868|110087.1|110037.1|110104.1|110054.1|109904.1|109833.8|4902
1732500000000|2024-11-25 02:00:00|110089.6|110039.6|110109.2|110059.2|110127|110070.2|109969.2|109919.2|6392
1732503600000|2024-11-25 03:00:00|110108.7|110058.7|110229.3|110179.3|110274.2|110224.2|110048.4|109998.4|4943
1732507200000|2024-11-25 04:00:00|110227.1|110177.1|110256.2|110206.2|110302.1|110252.1|110176.8|110126.8|3937
1732510800000|2024-11-25 05:00:00|110257.1|110207.1|110311.2|110261.2|110362.1|110312.1|110231.6|110181.6|9184
1732514400000|2024-11-25 06:00:00|110313.1|110263.1|110221.5|110171.5|110400.2|110350.2|110138|110088|12626
1732518000000|2024-11-25 07:00:00|110223.5|110173.5|110568.9|110543.9|110578.1|110553.1|110221.6|110171.6|7473
1732521600000|2024-11-25 08:00:00|110568|110543|110612.7|110562.7|110734.1|110709.1|110401.2|110376.2|9170
1732525200000|2024-11-25 09:00:00|110603.9|110553.9|110472.8|110447.8|110688.2|110663.2|110375.4|110350.4|9830
1732528800000|2024-11-25 10:00:00|110477.1|110452.1|110510.6|110485.6|110574.8|110549.8|110395.6|110370.6|8313
1732532400000|2024-11-25 11:00:00|110510.3|110485.3|110630.4|110605.4|110694.6|110669.6|110462.1|110437.1|6384
1732536000000|2024-11-25 12:00:00|110632.8|110607.8|110522.1|110497.1|110752.4|110727.4|110391.1|110366.1|7966
1732539600000|2024-11-25 13:00:00|110523.4|110498.4|110301.4|110276.4|110525.4|110500.4|110074.7|110049.7|10841
1732543200000|2024-11-25 14:00:00|110299.9|110274.9|110786.2|110761.2|110808|110783|110282.3|110257.3|11193
1732546800000|2024-11-25 15:00:00|110786.6|110761.6|111005.3|110980.3|111047.9|111011.3|110566.4|110520|13168
1732550400000|2024-11-25 16:00:00|111006.5|110981.5|111097.3|111072.3|111215|111181.2|110935.9|110885.9|14058
1732554000000|2024-11-25 17:00:00|111095.3|111070.3|111114.1|111089.1|111340.1|111303.1|111089|111064|12867
1732557600000|2024-11-25 18:00:00|111113.3|111088.3|110844.7|110819.7|111122.4|111097.4|110800.4|110775.4|10048
1732561200000|2024-11-25 19:00:00|110845.8|110820.8|110845.6|110820.6|110917.1|110892.1|110746.9|110721.3|10425
1732564800000|2024-11-25 20:00:00|110845.2|110820.2|110983.7|110958.7|110993.6|110968.6|110774.8|110745.4|9917
1732568400000|2024-11-25 21:00:00|110984.5|110959.5|111010.3|110810.3|111031.8|110976.1|110889|110794.7|6070
1732572000000|2024-11-25 22:00:00|111013.1|110813.1|111083.4|110883.4|111084.8|110884.8|110910.3|110710.3|1610
1732575600000|2024-11-25 23:00:00|110936|110736|111355.7|111155.7|111488.7|111288.7|110896.3|110696.3|10979
1732579200000|2024-11-26 00:00:00|111328.3|111128.3|111737.7|111608.8|111896.7|111696.7|111218.7|111018.7|8045
1732582800000|2024-11-26 01:00:00|111742.5|111613.6|111494.3|111444.3|111809.1|111744.3|111339.9|111235.6|13037
1732586400000|2024-11-26 02:00:00|111493|111443|111306.7|111256.7|111539.8|111489.8|111274.7|111201.6|18577
1732590000000|2024-11-26 03:00:00|111307.7|111257.7|111108.8|111058.8|111417.5|111367.5|111083.9|111033.9|17231
1732593600000|2024-11-26 04:00:00|111108.3|111058.3|111027|110977|111145.7|111063.4|110881.7|110820.8|14792
1732597200000|2024-11-26 05:00:00|111025.8|110975.8|111121.2|111071.2|111190.7|111108.7|110985.2|110935.2|12621
1732600800000|2024-11-26 06:00:00|111133.3|111083.3|111129.5|111079.5|111175.1|111125.1|110980.4|110930.4|14440
1732604400000|2024-11-26 07:00:00|111119.4|111069.4|111413.9|111388.9|111419.1|111394.1|111058.9|111008.9|10555
1732608000000|2024-11-26 08:00:00|111414.4|111389.4|111335.6|111310.6|111532.8|111493.4|111225.4|111200.4|10193
1732611600000|2024-11-26 09:00:00|111336.9|111311.9|111293.7|111268.7|111592.9|111567.9|111099.1|111074.1|10784
1732615200000|2024-11-26 10:00:00|111296.4|111271.4|111087|111062|111350.6|111325.6|111046.8|111021.8|7825
1732618800000|2024-11-26 11:00:00|111086.1|111061.1|111155|111130|111361.2|111336.2|111028.9|111003.9|6529
1732622400000|2024-11-26 12:00:00|111154.3|111129.3|111006.4|110981.4|111256.8|111231.8|110783.8|110747|10537
1732626000000|2024-11-26 13:00:00|111008.4|110983.4|111231.9|111206.9|111359.3|111319.8|110921.2|110896.2|10348
1732629600000|2024-11-26 14:00:00|111228.1|111203.1|111513|111365.5|111519.9|111494.9|111178.4|111128.4|11362
1732633200000|2024-11-26 15:00:00|111519.4|111365.1|111743.7|111718.7|111761.2|111736.2|111357.4|111318.9|11514
1732636800000|2024-11-26 16:00:00|111744.7|111719.7|111802.3|111777.3|111935.7|111910.7|111676.9|111651.9|13050
1732640400000|2024-11-26 17:00:00|111803.6|111778.6|111894.1|111869.1|111933.5|111906.5|111801.1|111770.7|11922
1732644000000|2024-11-26 18:00:00|111896.2|111871.2|111974.5|111805.6|111983|111958|111818.1|111793.1|10345
1732647600000|2024-11-26 19:00:00|111967.7|111802.9|111815.4|111790.4|111974|111919.8|111705.4|111655.4|10400
1732651200000|2024-11-26 20:00:00|111817.9|111792.9|111798.5|111773.5|111865.7|111819.2|111774.4|111739.7|8392
1732654800000|2024-11-26 21:00:00|111797.4|111772.4|111669.2|111469.2|111797.4|111772.4|111632.2|111462|4609
1732658400000|2024-11-26 22:00:00|111673.3|111473.3|111666.4|111466.4|111719.5|111519.5|111629|111429|162
1732662000000|2024-11-26 23:00:00|111647.8|111447.8|111555.2|111355.2|111734.8|111534.8|111409.9|111234.9|11167
1732665600000|2024-11-27 00:00:00|111548|111348|111566.8|111366.8|111676.4|111577.1|111412.2|111222.5|11937
1732669200000|2024-11-27 01:00:00|111570|111370|111640.9|111590.9|111661.3|111611.3|111487.6|111349.8|8836
1732672800000|2024-11-27 02:00:00|111644.6|111594.6|111646.8|111596.8|111741.6|111691.6|111613.6|111563.6|9416
1732676400000|2024-11-27 03:00:00|111644.7|111594.7|111681.1|111631.1|111791.6|111741.6|111610.1|111560.1|8270
1732680000000|2024-11-27 04:00:00|111683.2|111633.2|111736.1|111686.1|111749.4|111699.4|111653.4|111603.4|3404
1732683600000|2024-11-27 05:00:00|111733|111683|111740.6|111690.6|111779.9|111729.9|111682.1|111632.1|3112
1732687200000|2024-11-27 06:00:00|111738.6|111688.6|111660.4|111513.1|111775|111725|111570.6|111494.3|10320
1732690800000|2024-11-27 07:00:00|111608.2|111558.2|111416.6|111391.6|111622.9|111572.9|111279|111229|6995
1732694400000|2024-11-27 08:00:00|111419|111394|111232.9|111207.9|111452.4|111427.4|111109.5|111059.5|11816
1732698000000|2024-11-27 09:00:00|111233.4|111208.4|111089.1|111064.1|111352|111312.5|111064.2|111039.2|8545
1732701600000|2024-11-27 10:00:00|111087|111062|110981.2|110956.2|111152.8|111127.8|110938.8|110913.8|7201
1732705200000|2024-11-27 11:00:00|110981.7|110956.7|111043.1|111018.1|111302.5|111277.5|110970.3|110945.3|6980
1732708800000|2024-11-27 12:00:00|111044.7|111019.7|111005.4|110980.4|111144.9|111119.9|110885.4|110860.4|7412
1732712400000|2024-11-27 13:00:00|111006.9|110981.9|110670.6|110645.6|111150.6|111071.8|110654.1|110629.1|10475
1732716000000|2024-11-27 14:00:00|110669.6|110644.6|110890.4|110690.4|110901.1|110840.1|110574.2|110549.2|11614
1732719600000|2024-11-27 15:00:00|110894.2|110694.2|110554.9|110529.9|111147.8|111122.8|110478.6|110453.6|12020
1732723200000|2024-11-27 16:00:00|110555.6|110530.6|110590.7|110565.7|110718.8|110693.8|110395.7|110356.8|12232
1732726800000|2024-11-27 17:00:00|110589.4|110564.4|110569|110544|110684|110645.4|110477|110427|19510
1732730400000|2024-11-27 18:00:00|110569.4|110544.4|110631.1|110606.1|110687.6|110648.9|110494.1|110463|12322
1732734000000|2024-11-27 19:00:00|110630.5|110605.5|110650.3|110625.3|110718.6|110689.4|110570|110545|9168
1732737600000|2024-11-27 20:00:00|110649.5|110624.5|110683.8|110633.8|110736.5|110695|110611.7|110561.7|4892
1732741200000|2024-11-27 21:00:00|110687.4|110637.4|110717.7|110517.7|110772.1|110654.2|110654.6|110483.1|2615
1732744800000|2024-11-27 22:00:00|110715.6|110515.6|110708.6|110508.6|110727.4|110527.4|110574.8|110374.8|40
1732748400000|2024-11-27 23:00:00|110723.6|110523.6|110797.5|110631.6|110832|110721.6|110655.2|110462.8|3422
1732752000000|2024-11-28 00:00:00|110763.2|110713.2|110901.7|110775.1|110938.7|110825.4|110707.4|110610.8|6218
1732755600000|2024-11-28 01:00:00|110921.2|110788.5|110761.3|110711.3|110939.3|110885.4|110643.1|110593.1|14340
1732759200000|2024-11-28 02:00:00|110763.9|110713.9|110748.4|110698.4|110869.2|110819.2|110671.7|110621.7|10664
1732762800000|2024-11-28 03:00:00|110751.1|110701.1|110950.4|110900.4|110980.8|110930.8|110724.5|110674.5|7817
1732766400000|2024-11-28 04:00:00|110953.2|110903.2|110906.8|110856.8|110986.6|110936.6|110873.5|110823.5|3781
1732770000000|2024-11-28 05:00:00|110907.9|110857.9|110939.2|110889.2|110953|110903|110844.5|110794.5|6704
1732773600000|2024-11-28 06:00:00|110940|110890|110985.3|110935.3|111058.6|111008.6|110930|110880|15440
1732777200000|2024-11-28 07:00:00|110985.1|110935.1|111050.2|111000.2|111117.7|111092.7|110829.5|110804.5|6087
1732780800000|2024-11-28 08:00:00|111050.3|111000.3|110953.7|110928.7|111168.4|111129.9|110895.3|110870.3|8827
1732784400000|2024-11-28 09:00:00|110954.6|110929.6|110712.1|110687.1|111054.6|111011.6|110705.3|110680.3|8997
1732788000000|2024-11-28 10:00:00|110712|110687|110525.8|110500.8|110822.9|110797.9|110524.8|110499.8|5702
1732791600000|2024-11-28 11:00:00|110524.4|110499.4|110533.7|110508.7|110592.4|110567.4|110394.3|110368.4|4969
1732795200000|2024-11-28 12:00:00|110534|110509|110616.6|110566.6|110692.4|110667.4|110532.6|110507.6|5200
1732798800000|2024-11-28 13:00:00|110616.9|110566.9|110644.4|110619.4|110749.3|110656.4|110516.9|110491.9|7757
1732802400000|2024-11-28 14:00:00|110637.6|110612.6|110611.4|110586.4|110679.8|110654.8|110523.8|110498.8|6415
1732806000000|2024-11-28 15:00:00|110610.2|110585.2|110531.3|110506.3|110750.7|110719.2|110507.9|110482.9|8217
1732809600000|2024-11-28 16:00:00|110526.2|110501.2|110567.5|110542.5|110645.6|110612.3|110487.9|110462.9|10018
1732813200000|2024-11-28 17:00:00|110567.9|110542.9|110486.2|110461.2|110609.6|110559.6|110440.6|110406.3|14071
1732816800000|2024-11-28 18:00:00|110488|110463|110563.3|110385.5|110613.3|110507.7|110464.4|110361.9|10423
1732820400000|2024-11-28 19:00:00|110558.5|110385.8|110460.8|110410.8|110574.9|110471.5|110439.4|110352.1|13045
1732824000000|2024-11-28 20:00:00|110451.7|110401.7|110482.9|110432.9|110521.4|110448.8|110439.6|110335.3|3800
1732827600000|2024-11-28 21:00:00|110483|110433|110485.3|110285.3|110550.4|110453.8|110419.3|110280|2021
1732831200000|2024-11-28 22:00:00|110500|110300|110645.8|110445.8|110645.8|110445.8|110493.1|110293.1|148
1732834800000|2024-11-28 23:00:00|110662|110462|110537.7|110337.7|110743.7|110543.7|110399.2|110284.3|5121
1732838400000|2024-11-29 00:00:00|110537.1|110337.1|110420.1|110277.2|110556.8|110398.3|110325|110178.8|6907
1732842000000|2024-11-29 01:00:00|110420.7|110277.5|110332.7|110282.7|110601.8|110401.8|110189.2|110139.2|10521
1732845600000|2024-11-29 02:00:00|110329.5|110279.5|110216.5|110166.5|110362.4|110312.4|110181.3|110131.3|7451
1732849200000|2024-11-29 03:00:00|110217.2|110167.2|110187.5|110137.5|110299.9|110249.9|110171.5|110121.5|7147
1732852800000|2024-11-29 04:00:00|110184.1|110134.1|110232.6|110182.6|110257|110207|110146.4|110096.4|5029
1732856400000|2024-11-29 05:00:00|110232.9|110182.9|110256.2|110206.2|110276.6|110226.6|110193.3|110143.3|4940
1732860000000|2024-11-29 06:00:00|110256|110206|110335.7|110135.7|110335.7|110237.7|110119.1|110022.3|9461
1732863600000|2024-11-29 07:00:00|110325.9|110125.9|110191.1|110166.1|110664.5|110464.5|109979|109929|7693
1732867200000|2024-11-29 08:00:00|110191.3|110166.3|110419.4|110250.5|110518.1|110493.1|110152.2|110102.2|8679
1732870800000|2024-11-29 09:00:00|110411.8|110232.4|110856.4|110729.9|110880.6|110812|110283|110090.4|8732
1732874400000|2024-11-29 10:00:00|110831.1|110781.1|110799.2|110774.2|110924.1|110884|110741.7|110716.7|8669
1732878000000|2024-11-29 11:00:00|110802.9|110777.9|110763.6|110738.6|110858.5|110833.5|110722.2|110688.2|6992
1732881600000|2024-11-29 12:00:00|110763.7|110738.7|110583.1|110558.1|110857.4|110832.4|110565.3|110540.3|7756
1732885200000|2024-11-29 13:00:00|110581.9|110556.9|110706.2|110681.2|110824.5|110799.5|110562.8|110537.8|7888
1732888800000|2024-11-29 14:00:00|110707.5|110682.5|110629.5|110604.5|110879.8|110854.8|110580.5|110555.5|8057
1732892400000|2024-11-29 15:00:00|110633.2|110608.2|110565.9|110540.9|110733.9|110708.9|110455.8|110430.8|12086
1732896000000|2024-11-29 16:00:00|110565.4|110540.4|110704.1|110654.1|110783.3|110733.3|110521|110488.3|13208
1732899600000|2024-11-29 17:00:00|110702.9|110652.9|110421.7|110396.7|110722.3|110672.3|110339.4|110314.4|11920
1732903200000|2024-11-29 18:00:00|110420.1|110395.1|110328.6|110278.6|110423.8|110398.8|110223.2|110173.2|6955
1732906800000|2024-11-29 19:00:00|110327.3|110277.3|110305.3|110255.3|110378.2|110343.2|110285.3|110235.3|5760
1732910400000|2024-11-29 20:00:00|110303.1|110253.1|110391.8|110341.8|110486|110349.2|110242.9|110154.8|7086
1732914000000|2024-11-29 21:00:00|110371|110321|110531.8|110331.8|110657.7|110457.7|110244.2|110186.4|7850
1733086800000|2024-12-01 21:00:00|110605.8|110385.8|110605.8|110385.8|110605.8|110385.8|110605.8|110385.8|1
1733090400000|2024-12-01 22:00:00|110595.8|110395.8|110500.8|110300.8|110595.8|110395.8|110490.1|110290.1|3
1733094000000|2024-12-01 23:00:00|110581.3|110381.3|110734.9|110534.9|110937.5|110737.5|110581.3|110381.3|2771
1733097600000|2024-12-02 00:00:00|110734|110534|111055.8|110855.8|111103.8|110910|110711.8|110511.8|9897
1733101200000|2024-12-02 01:00:00|111068.4|110868.4|110986.6|110936.6|111118.8|111018.9|110936.7|110824.7|6871
1733104800000|2024-12-02 02:00:00|110983.4|110933.4|111030.2|110980.2|111130.5|111034.1|110953|110855.1|7472
1733108400000|2024-12-02 03:00:00|111030.8|110980.8|111044.1|110994.1|111097.5|111047.5|110988.7|110898.9|6175
1733112000000|2024-12-02 04:00:00|111047.5|110997.5|111016.1|110966.1|111082.8|111032.8|110915.8|110865.8|8272
1733115600000|2024-12-02 05:00:00|111018.2|110968.2|110989.4|110858.1|111098.1|111048.1|110864|110814|6194
1733119200000|2024-12-02 06:00:00|110986|110860.3|110757.4|110707.4|110988.5|110914.7|110706.4|110656.4|8168
1733122800000|2024-12-02 07:00:00|110753.4|110703.4|111094.2|111069.2|111109.3|111084.3|110686.3|110636.3|8789
1733126400000|2024-12-02 08:00:00|111096.4|111071.4|111075.3|110942.2|111294.9|111269.9|110936|110904.6|9933
1733130000000|2024-12-02 09:00:00|111041.2|110991.2|110840.8|110790.8|111069.2|110991.2|110682|110657|7762
1733133600000|2024-12-02 10:00:00|110840.6|110790.6|110858.1|110833.1|110937.3|110912.3|110706.7|110681.7|8542
1733137200000|2024-12-02 11:00:00|110860.7|110835.7|110840.9|110815.9|110907.5|110882.5|110753.7|110728.7|7185
1733140800000|2024-12-02 12:00:00|110840.5|110815.5|111022.5|110997.5|111053.4|111028.4|110619.6|110569.6|8182
1733144400000|2024-12-02 13:00:00|111023.5|110998.5|110976.5|110951.5|111111.5|111086.5|110946|110921|9971
1733148000000|2024-12-02 14:00:00|110977.7|110952.7|111480.3|111280.3|111530.6|111432.9|110890.1|110853.7|11338
1733151600000|2024-12-02 15:00:00|111460.7|111260.7|111426|111401|111605.4|111575.3|111313.3|111244.3|12582
1733155200000|2024-12-02 16:00:00|111425.8|111400.8|111314.4|111289.4|111548.7|111523.7|111177.9|111152.9|11550
1733158800000|2024-12-02 17:00:00|111312|111287|111246.8|111221.8|111373.7|111339.8|111095.7|111045.7|9382
1733162400000|2024-12-02 18:00:00|111246.1|111221.1|111201.4|111176.4|111274.4|111249.4|111161.5|111136.5|8770
1733166000000|2024-12-02 19:00:00|111202.4|111177.4|111198.4|111173.4|111257.8|111232.8|111160.5|111130.2|7979
1733169600000|2024-12-02 20:00:00|111200.2|111175.2|111050.3|111025.3|111242.9|111213.3|110911.4|110861.4|11215
1733173200000|2024-12-02 21:00:00|111046.6|111021.6|111099.8|110899.8|111110.5|111049.7|111001.4|110897.7|3907
1733176800000|2024-12-02 22:00:00|111108.5|110908.5|111093.1|110893.1|111113.2|110913.2|111042.1|110842.1|1109
1733180400000|2024-12-02 23:00:00|111086.5|110886.5|111020.8|110884.8|111158.8|110958.8|110962.7|110817.3|3321
1733184000000|2024-12-03 00:00:00|111022|110886.1|111109.6|111059.6|111144.1|111087.5|110976.3|110872.8|5820
1733187600000|2024-12-03 01:00:00|111104.4|111054.4|111184.5|111134.5|111216.1|111183.2|111018.2|110968.2|9045
1733191200000|2024-12-03 02:00:00|111183.5|111133.5|111298.9|111248.9|111308.7|111258.7|111172.1|111119.6|9807
1733194800000|2024-12-03 03:00:00|111300.9|111250.9|111176.7|111126.7|111356.6|111306.6|111137.8|111087.8|9340
1733198400000|2024-12-03 04:00:00|111176.3|111126.3|111254.9|111204.9|111285.4|111235.4|111131.2|111081.2|6221
1733202000000|2024-12-03 05:00:00|111252.1|111202.1|111140.9|111090.9|111321.9|111271.9|111118.1|111068.1|6862
1733205600000|2024-12-03 06:00:00|111140.2|111090.2|111204.9|111154.9|111306|111256|111089.4|111039.4|10953
1733209200000|2024-12-03 07:00:00|111203|111153|111097.8|111047.8|111231.2|111181.2|110777.6|110727.6|7365
1733212800000|2024-12-03 08:00:00|111097.6|111047.6|110595.5|110570.5|111102.7|111052.7|110564.5|110539.5|7923
1733216400000|2024-12-03 09:00:00|110601|110576|110475.1|110450.1|110698.8|110673.8|110442.5|110417.5|8247
1733220000000|2024-12-03 10:00:00|110474.5|110449.5|110688.3|110663.3|110705.5|110680.5|110434.2|110409.2|6586
1733223600000|2024-12-03 11:00:00|110687.6|110662.6|110639.6|110614.6|110712.1|110687.1|110535.8|110510.8|6739
1733227200000|2024-12-03 12:00:00|110638.6|110613.6|110679.5|110654.5|110770.2|110745.2|110482.3|110457.3|7487
1733230800000|2024-12-03 13:00:00|110680.6|110655.6|110467|110442|110750.5|110725.5|110429.5|110404.5|7127
1733234400000|2024-12-03 14:00:00|110461|110436|110616.6|110424.8|110616.6|110559.7|110387.3|110362.3|10003
1733238000000|2024-12-03 15:00:00|110612.5|110412.5|110575.4|110550.4|110800.9|110775.9|110508.9|110411.1|11546
1733241600000|2024-12-03 16:00:00|110573.1|110548.1|110534|110509|110776.8|110751.8|110491.3|110466.3|14508
1733245200000|2024-12-03 17:00:00|110532.4|110507.4|110370.6|110345.6|110620.4|110579.7|110345.9|110320.9|14829
1733248800000|2024-12-03 18:00:00|110371.9|110346.9|110411.3|110386.3|110470.5|110425.9|110279.2|110254.2|14277
1733252400000|2024-12-03 19:00:00|110410.4|110385.4|110742.1|110717.1|110743.4|110718.4|110399.8|110374.8|14541
1733256000000|2024-12-03 20:00:00|110742.8|110717.8|110673.3|110648.3|110779.1|110732.3|110659.5|110625.8|6596
1733259600000|2024-12-03 21:00:00|110674.7|110649.7|110753.3|110553.3|110770.9|110679.8|110670.6|110540.7|2577
1733263200000|2024-12-03 22:00:00|110752.9|110552.9|110757.1|110557.1|110783.3|110583.3|110592.6|110392.6|1340
1733266800000|2024-12-03 23:00:00|110757.9|110557.9|110679.4|110508.8|110765.9|110576.5|110624.1|110424.1|2229
1733270400000|2024-12-04 00:00:00|110682.5|110512.4|110769.4|110719.4|110846.7|110753.9|110644.2|110508.8|7721
1733274000000|2024-12-04 01:00:00|110774.3|110724.3|110769.3|110719.3|110851.7|110787.7|110691.3|110641.3|8978
1733277600000|2024-12-04 02:00:00|110770.1|110720.1|110868.7|110818.7|110902.1|110852.1|110729.3|110679.3|10825
1733281200000|2024-12-04 03:00:00|110867.7|110817.7|110952.3|110902.3|111003|110953|110832.9|110782.9|9503
1733284800000|2024-12-04 04:00:00|110950.1|110900.1|110713|110663|110990.7|110940.7|110691.3|110641.3|6512
1733288400000|2024-12-04 05:00:00|110714.8|110664.8|110610.4|110560.4|110739.2|110689.2|110510.4|110460.4|9327
1733292000000|2024-12-04 06:00:00|110609.5|110559.5|110580.1|110530.1|110711.1|110661.1|110455.6|110405.6|10543
1733295600000|2024-12-04 07:00:00|110578.9|110528.9|110573|110548|110700.9|110650.9|110521|110493.5|7335
1733299200000|2024-12-04 08:00:00|110574|110549|110690.6|110640.6|110743.2|110693.2|110461.1|110436.1|8936
1733302800000|2024-12-04 09:00:00|110693.2|110643.2|110590.4|110540.4|110751.3|110726.3|110547|110517.8|9433
1733306400000|2024-12-04 10:00:00|110590.5|110540.5|110738.9|110713.9|110755.6|110730.6|110497.8|110472.8|6334
1733310000000|2024-12-04 11:00:00|110737.8|110712.8|110643.7|110618.7|110745.5|110720.5|110582.4|110545.5|5997
1733313600000|2024-12-04 12:00:00|110645.2|110620.2|110818.9|110793.9|110873.7|110848.7|110645.2|110620.2|6310
1733317200000|2024-12-04 13:00:00|110816.9|110791.9|110770.7|110745.7|110890.3|110865.3|110627.7|110602.7|9045
1733320800000|2024-12-04 14:00:00|110771.4|110746.4|110827.1|110629.9|110893.4|110868.4|110649.6|110619.9|8834
1733324400000|2024-12-04 15:00:00|110740.7|110540.7|110418.1|110393.1|110742.3|110717.3|110311.5|110286.5|13520
1733328000000|2024-12-04 16:00:00|110414.9|110389.9|110368.9|110343.9|110517.4|110492.4|110304.8|110272.5|11465
1733331600000|2024-12-04 17:00:00|110367.6|110342.6|110256.9|110206.9|110399.1|110349.1|110162.7|110135.1|15424
1733335200000|2024-12-04 18:00:00|110256.8|110206.8|110548.6|110389.9|110560.4|110426.6|110247.6|110197.6|12293
1733338800000|2024-12-04 19:00:00|110551.6|110392.4|110479.5|110454.5|110756.5|110698|110322.3|110272.3|12088
1733342400000|2024-12-04 20:00:00|110475.6|110450.6|110537.1|110487.1|110620.9|110570.9|110455.5|110422.4|11240
1733346000000|2024-12-04 21:00:00|110536.3|110486.3|110643.6|110443.6|110669.6|110596|110502.4|110442.6|5373
1733349600000|2024-12-04 22:00:00|110646.9|110446.9|110650.6|110450.6|110650.6|110450.6|110644.8|110444.8|7
1733353200000|2024-12-04 23:00:00|110672.9|110472.9|110637.7|110469.9|110684.2|110552.8|110559.5|110421.5|4438
1733356800000|2024-12-05 00:00:00|110633.6|110470.6|110598|110398|110732.6|110625.7|110459.7|110352.5|14115
1733360400000|2024-12-05 01:00:00|110596.4|110396.4|110569.1|110519.1|110659.5|110593.7|110518.1|110386.6|9764
1733364000000|2024-12-05 02:00:00|110572.3|110522.3|110485.6|110435.6|110572.8|110522.8|110395.2|110345.2|7578
1733367600000|2024-12-05 03:00:00|110483.5|110433.5|110436.1|110386.1|110562.3|110512.3|110433.8|110383.8|9716
1733371200000|2024-12-05 04:00:00|110434.1|110384.1|110494.3|110444.3|110522.6|110472.6|110405.2|110355.2|6362
1733374800000|2024-12-05 05:00:00|110497.7|110447.7|110400.6|110350.6|110510|110460|110393.9|110311.8|6936
1733378400000|2024-12-05 06:00:00|110398.4|110348.4|110437.9|110387.9|110488.6|110438.6|110367.8|110317.8|7014
1733382000000|2024-12-05 07:00:00|110439.2|110389.2|110411.4|110386.4|110578.1|110553.1|110377|110337.4|5799
1733385600000|2024-12-05 08:00:00|110411.5|110386.5|110467.9|110442.9|110523.5|110473.5|110263.8|110238.8|7026
1733389200000|2024-12-05 09:00:00|110467.2|110442.2|110556.5|110506.5|110564.2|110534.4|110395.2|110370.2|6495
1733392800000|2024-12-05 10:00:00|110567|110517|110567.2|110542.2|110591.8|110566.8|110419|110394|5427
1733396400000|2024-12-05 11:00:00|110571.7|110546.7|110631.6|110606.6|110671.5|110622.7|110493.2|110468.2|5665
1733400000000|2024-12-05 12:00:00|110632.1|110607.1|110677.4|110652.4|110842.9|110817.9|110615.9|110590.9|6266
1733403600000|2024-12-05 13:00:00|110678.5|110653.5|110373.8|110348.8|110744.3|110712.5|110369.3|110344.3|11306
1733407200000|2024-12-05 14:00:00|110373.3|110348.3|110254.2|110229.2|110419|110394|110103.6|110078.6|11163
1733410800000|2024-12-05 15:00:00|110252.2|110227.2|110510.6|110485.6|110717.2|110692.2|110208.2|110179.2|9988
1733414400000|2024-12-05 16:00:00|110503.2|110478.2|110572.9|110547.9|110630.1|110605.1|110403.3|110378.3|9065
1733418000000|2024-12-05 17:00:00|110574.4|110549.4|110570.1|110545.1|110714.8|110689.8|110511.3|110484|8467
1733421600000|2024-12-05 18:00:00|110568.1|110543.1|110571.3|110546.3|110762.1|110712.1|110551.6|110507.5|12056
1733425200000|2024-12-05 19:00:00|110567|110542|110353.1|110328.1|110576.2|110542|110336.6|110293|8819
1733428800000|2024-12-05 20:00:00|110353.8|110328.8|110449.2|110424.2|110500.6|110450.6|110350.9|110317.9|5360
1733432400000|2024-12-05 21:00:00|110451.5|110426.5|110465.9|110265.9|110465.9|110433.9|110363.6|110250.5|2464
1733436000000|2024-12-05 22:00:00|110455.5|110255.5|110554.6|110354.6|110627.1|110427.1|110422.8|110222.8|1012
1733439600000|2024-12-05 23:00:00|110557.3|110357.3|110447.9|110288.7|110574.2|110389|110373.4|110271.8|5836
1733443200000|2024-12-06 00:00:00|110446.3|110295.6|110482.1|110432.1|110590.3|110433.5|110368.9|110263|9687
1733446800000|2024-12-06 01:00:00|110545.7|110345.7|110721.5|110671.5|110758.8|110708.8|110460.1|110345.7|6985
1733450400000|2024-12-06 02:00:00|110723.6|110673.6|110581.2|110531.2|110733.4|110683.4|110540.1|110490.1|6032
1733454000000|2024-12-06 03:00:00|110578.9|110528.9|110497.4|110447.4|110597.1|110547.1|110490.1|110440.1|6722
1733457600000|2024-12-06 04:00:00|110498.6|110448.6|110581.6|110531.6|110620.4|110570.4|110474.1|110424.1|9268
1733461200000|2024-12-06 05:00:00|110589.7|110539.7|110634.7|110584.7|110669.3|110619.3|110578.4|110528.4|10920
1733464800000|2024-12-06 06:00:00|110637.5|110587.5|110710.3|110534.3|110710.3|110600.8|110569.7|110519.7|8136
1733468400000|2024-12-06 07:00:00|110717.7|110523.8|110457.1|110432.1|110755.6|110628.9|110422|110397|6170
1733472000000|2024-12-06 08:00:00|110457.7|110432.7|110592.7|110567.7|110667.2|110642.2|110405.9|110380.9|7883
1733475600000|2024-12-06 09:00:00|110593.9|110568.9|110521|110471|110679.5|110654.5|110460.5|110435.5|6278
1733479200000|2024-12-06 10:00:00|110522.5|110472.5|110797.6|110772.6|110836.4|110811.4|110505.5|110455.5|6520
1733482800000|2024-12-06 11:00:00|110796.5|110771.5|110772.3|110747.3|110892.4|110867.4|110737.9|110712.9|4790
1733486400000|2024-12-06 12:00:00|110772.6|110747.6|110928.7|110903.7|110937.8|110912.8|110765.7|110740.7|5802
1733490000000|2024-12-06 13:00:00|110929.8|110904.8|110705.4|110680.4|111061.5|111030.8|110355.6|110305.6|11868
1733493600000|2024-12-06 14:00:00|110706.4|110681.4|111159.7|110959.7|111177.8|111132.3|110695.8|110670.8|14062
1733497200000|2024-12-06 15:00:00|111138.3|110957.4|111425.1|111400.1|111603.7|111578.7|111108|110957.4|10724
1733500800000|2024-12-06 16:00:00|111415.1|111390.1|111559.8|111534.8|111605.9|111572.3|111377.1|111327.1|12102
1733504400000|2024-12-06 17:00:00|111561.6|111536.6|111744.1|111719.1|111808.9|111774.3|111560.6|111535.6|14008
1733508000000|2024-12-06 18:00:00|111744|111719|111742.5|111717.5|111789.3|111764.3|111619.4|111591.1|11672
1733511600000|2024-12-06 19:00:00|111743.7|111718.7|111711.2|111686.2|111843.3|111818.3|111696.2|111671.2|9893
1733515200000|2024-12-06 20:00:00|111701.4|111676.4|111611.7|111586.7|111743|111707.6|111610.9|111567.5|7761
1733518800000|2024-12-06 21:00:00|111612.7|111587.7|111659.8|111459.8|111687|111620.1|111585.3|111442.9|3893
1733691600000|2024-12-08 21:00:00|111796|111576|111721|111496|111796|111576|111617.1|111392.1|11
1733695200000|2024-12-08 22:00:00|111711|111506|111619.8|111419.8|111711|111506|111582.9|111382.9|219
1733698800000|2024-12-08 23:00:00|111619.6|111419.6|111629.7|111466.9|111669.2|111565|111478.2|111321.7|9282
1733702400000|2024-12-09 00:00:00|111629.3|111466.4|111689.5|111535.3|111800.2|111720.6|111544.4|111344.4|11757
1733706000000|2024-12-09 01:00:00|111677.5|111548.3|111709.3|111659.3|111757.3|111671.9|111598.1|111517|10142
1733709600000|2024-12-09 02:00:00|111706.7|111656.7|111686.8|111636.8|111778|111695.3|111609.5|111523.8|4549
1733713200000|2024-12-09 03:00:00|111687|111637|111943.7|111893.7|111948.7|111898.7|111665.1|111615.1|5701
1733716800000|2024-12-09 04:00:00|111942.1|111892.1|112002.1|111952.1|112009.7|111959.7|111906.6|111856.6|6594
1733720400000|2024-12-09 05:00:00|112000.5|111950.5|111940.2|111890.2|112010.6|111960.6|111916.4|111866.4|7513
1733724000000|2024-12-09 06:00:00|111937.7|111887.7|111843.9|111793.9|111985.7|111935.7|111831.7|111781.7|5850
1733727600000|2024-12-09 07:00:00|111841.9|111791.9|111412.3|111387.3|111899.6|111849.6|111353.1|111328.1|7048
1733731200000|2024-12-09 08:00:00|111414.8|111389.8|111223.1|111198.1|111456.6|111431.6|111164.9|111139.9|7433
1733734800000|2024-12-09 09:00:00|111224.7|111199.7|111164.4|111139.4|111252.3|111227.3|110984.6|110959.6|7095
1733738400000|2024-12-09 10:00:00|111164.5|111139.5|111158.3|111133.3|111176|111151|110990.6|110965.6|6256
1733742000000|2024-12-09 11:00:00|111158.9|111133.9|111161.5|111136.5|111186.6|111161.6|110973.6|110948.6|6188
1733745600000|2024-12-09 12:00:00|111161|111136|111174.6|111149.6|111225.4|111200.4|111067.6|111042.6|5835
1733749200000|2024-12-09 13:00:00|111174.4|111149.4|110898.5|110873.5|111225.3|111200.3|110853.9|110828.9|7908
1733752800000|2024-12-09 14:00:00|110899.1|110874.1|110927.7|110902.7|111067.2|111042.2|110856.8|110831.8|8937
1733756400000|2024-12-09 15:00:00|110927.4|110902.4|110832.8|110807.8|110977.4|110952.4|110759.7|110734.7|8825
1733760000000|2024-12-09 16:00:00|110831.1|110806.1|111030.6|111005.6|111051.4|111026.4|110754.3|110729.3|9504
1733763600000|2024-12-09 17:00:00|111031.8|111006.8|111036|111011|111079.6|111054.6|110937|110912|9941
1733767200000|2024-12-09 18:00:00|111038.5|111013.5|111069.1|111044.1|111111.9|111086.9|111028.5|111001.3|9622
1733770800000|2024-12-09 19:00:00|111070.8|111045.8|111191.1|111166.1|111225.1|111200.1|111064.2|111039.2|6844
1733774400000|2024-12-09 20:00:00|111189.8|111164.8|111334.4|111309.4|111384.6|111334.6|111158.3|111128.6|5735
1733778000000|2024-12-09 21:00:00|111330|111305|111363.9|111163.9|111381.6|111307|111230.4|111140.9|2920
1733781600000|2024-12-09 22:00:00|111349.5|111149.5|111309.5|111109.5|111350.7|111150.7|111262.1|111062.1|1842
1733785200000|2024-12-09 23:00:00|111309.4|111109.4|111281|111231|111364.5|111246.1|111225.7|111077.8|3185
1733788800000|2024-12-10 00:00:00|111327.3|111193.6|111376.1|111211.1|111527.7|111338.7|111270.5|111119.1|11063
1733792400000|2024-12-10 01:00:00|111368.9|111217.6|111353.6|111303.6|111463|111389.7|111308.2|111213.8|11802
1733796000000|2024-12-10 02:00:00|111355.3|111305.3|111318.2|111268.2|111376|111305.3|111218.5|111129.6|7976
1733799600000|2024-12-10 03:00:00|111319.7|111269.7|111381.6|111331.6|111488.1|111405.1|111281.7|111195|10247
1733803200000|2024-12-10 04:00:00|111378.8|111328.8|111423.5|111373.5|111427.9|111377.9|111310.8|111260.8|7720
1733806800000|2024-12-10 05:00:00|111420.7|111370.7|111335.3|111285.3|111475.5|111425.5|111324|111274|7932
1733810400000|2024-12-10 06:00:00|111334.7|111284.7|111331.6|111131.6|111391.2|111318.9|111266.1|111090.6|7355
1733814000000|2024-12-10 07:00:00|111316|111116|111357.2|111332.2|111503.4|111341.8|111135.5|111013.8|6110
1733817600000|2024-12-10 08:00:00|111355.4|111330.4|111114.8|111089.8|111373.1|111348.1|110947.5|110922.5|8631
1733821200000|2024-12-10 09:00:00|111116|111091|111076.1|111051.1|111204.4|111179.4|111016.6|110981|7922
1733824800000|2024-12-10 10:00:00|111073.1|111048.1|111203.8|111178.8|111207.4|111182.4|111008.9|110983.9|6048
1733828400000|2024-12-10 11:00:00|111203.9|111178.9|111243.2|111218.2|111299.8|111274.8|111147.2|111122.2|7166
1733832000000|2024-12-10 12:00:00|111244.2|111219.2|111379.7|111354.7|111517.1|111492.1|111210.1|111185.1|7248
1733835600000|2024-12-10 13:00:00|111385.8|111360.8|111498|111473|111572.5|111547.5|111372|111347|7437
1733839200000|2024-12-10 14:00:00|111495.2|111470.2|111515|111490|111537.8|111512.8|111318.3|111293.3|8016
1733842800000|2024-12-10 15:00:00|111516.9|111491.9|111735.8|111710.8|111784|111759|111453.4|111428.4|10640
1733846400000|2024-12-10 16:00:00|111725.9|111700.9|111660.2|111635.2|111797.2|111768.2|111656.3|111631.3|12110
1733850000000|2024-12-10 17:00:00|111658.9|111633.9|111698|111673|111777.3|111743.8|111605.6|111561.7|9430
1733853600000|2024-12-10 18:00:00|111697.8|111672.8|111563.3|111538.3|111709|111684|111514.9|111483.9|11146
1733857200000|2024-12-10 19:00:00|111564.7|111539.7|111572.5|111547.5|111625.2|111576.8|111509.6|111484.6|6986
1733860800000|2024-12-10 20:00:00|111572.3|111547.3|111540.3|111515.3|111615.3|111576.8|111490.9|111465.9|4524
1733864400000|2024-12-10 21:00:00|111539.4|111514.4|111626.9|111426.9|111626.9|111539|111484.1|111407.4|2849
1733868000000|2024-12-10 22:00:00|111610.7|111410.7|111606.8|111406.8|111610.7|111410.7|111606.8|111406.8|3
1733871600000|2024-12-10 23:00:00|111670.9|111470.9|111568.3|111370.6|111672.5|111477.6|111460.1|111290.6|6730
1733875200000|2024-12-11 00:00:00|111568.4|111370.7|111600.4|111400.4|111718|111525.5|111471|111271|7964
1733878800000|2024-12-11 01:00:00|111586.6|111386.6|111495.2|111445.2|111597.7|111507.4|111464.5|111374|4607
1733882400000|2024-12-11 02:00:00|111494.9|111444.9|111426|111376|111519.6|111469.6|111400.9|111350.9|4287
1733886000000|2024-12-11 03:00:00|111432.5|111382.5|111536.7|111486.7|111546.9|111496.9|111409.5|111359.5|3220
1733889600000|2024-12-11 04:00:00|111536.9|111486.9|111569|111519|111615.8|111565.8|111507.6|111457.6|2609
1733893200000|2024-12-11 05:00:00|111568.9|111518.9|111600.3|111550.3|111640.8|111590.8|111550.3|111500.3|2429
1733896800000|2024-12-11 06:00:00|111601.4|111551.4|111538.9|111488.9|111624.3|111574.3|111530|111480|5304
1733900400000|2024-12-11 07:00:00|111547.3|111497.3|112040.2|112015.2|112045.9|112020.9|111502.4|111452.4|8595
1733904000000|2024-12-11 08:00:00|112039.2|112014.2|111782.6|111757.6|112057.2|112032.2|111656.7|111631.7|7647
1733907600000|2024-12-11 09:00:00|111783.2|111758.2|111560.3|111535.3|111875.2|111850.2|111555.5|111530.5|8262
1733911200000|2024-12-11 10:00:00|111559.3|111534.3|111643.1|111618.1|111726.3|111701.3|111555.6|111506.9|6928
1733914800000|2024-12-11 11:00:00|111642.1|111617.1|111586.5|111561.5|111700.7|111675.7|111543.7|111518.7|6073
1733918400000|2024-12-11 12:00:00|111587.6|111562.6|111483.3|111458.3|111588.9|111563.9|111396.8|111369.8|8224
1733922000000|2024-12-11 13:00:00|111481.5|111456.5|111161|111136|111534.9|111483.4|111052.1|111002.1|11444
1733925600000|2024-12-11 14:00:00|111171.4|111146.4|111438.7|111413.7|111531.7|111495.7|111126.5|111101.5|11917
1733929200000|2024-12-11 15:00:00|111437.5|111412.5|111624|111599|111727.7|111702.7|111329.1|111304.1|12631
1733932800000|2024-12-11 16:00:00|111623.9|111598.9|111379.9|111354.9|111685.8|111660.8|111335.5|111306.8|12820
1733936400000|2024-12-11 17:00:00|111382|111357|111632.9|111607.9|111668.9|111634.8|111308.9|111270|15521
1733940000000|2024-12-11 18:00:00|111632.7|111607.7|111692.6|111667.6|111716.5|111691.5|111501.5|111467.9|14881
1733943600000|2024-12-11 19:00:00|111693.1|111668.1|111516.4|111491.4|111713.6|111688.6|111479.9|111445.6|16150
1733947200000|2024-12-11 20:00:00|111516.2|111491.2|111526.3|111476.3|111584.4|111543.8|111463.1|111438.1|7416
1733950800000|2024-12-11 21:00:00|111528.8|111478.8|111576.7|111376.7|111593.4|111522.8|111490.5|111351.6|3055
1733954400000|2024-12-11 22:00:00|111571.8|111371.8|111619.5|111419.5|111732.7|111532.7|111565.2|111365.2|1386
1733958000000|2024-12-11 23:00:00|111615.6|111415.6|111470.3|111298.6|111659.1|111459.1|111437.4|111292.4|3100
1733961600000|2024-12-12 00:00:00|111458|111295.7|111339|111204.6|111485.9|111343.4|111297.7|111171.2|7583
1733965200000|2024-12-12 01:00:00|111284.3|111234.3|111355.3|111305.3|111383|111333|111270.5|111220.5|6744
1733968800000|2024-12-12 02:00:00|111352.8|111302.8|111414.6|111364.6|111437.6|111387.6|111332.6|111282.6|5187
1733972400000|2024-12-12 03:00:00|111412|111362|111348.1|111298.1|111419.8|111369.8|111300|111250|6517
1733976000000|2024-12-12 04:00:00|111346.2|111296.2|111314.6|111264.6|111391.5|111341.5|111314.6|111264.6|4773
1733979600000|2024-12-12 05:00:00|111305.3|111255.3|111300.7|111250.7|111358.7|111308.7|111289.8|111239.8|5861
1733983200000|2024-12-12 06:00:00|111299.2|111249.2|111231.9|111181.9|111323.8|111273.8|111211|111159.9|9140
1733986800000|2024-12-12 07:00:00|111296.9|111135|111238.4|111213.4|111318.9|111245.1|111038.2|110988.2|6872
1733990400000|2024-12-12 08:00:00|111239.5|111214.5|111131.1|111106.1|111289.3|111264.3|111067.6|111034.2|8642
1733994000000|2024-12-12 09:00:00|111129.3|111104.3|111037.7|111012.7|111194.9|111128.3|110994.4|110969.4|6389
1733997600000|2024-12-12 10:00:00|111037.1|111012.1|111102.7|111077.7|111140.8|111115.8|110915.5|110890.5|6302
1734001200000|2024-12-12 11:00:00|111101.8|111076.8|111039.5|111014.5|111175.2|111150.2|110977.2|110950.6|7859
1734004800000|2024-12-12 12:00:00|111037.4|111012.4|111083.6|111058.6|111159.8|111134.8|110955.7|110930.7|6993
1734008400000|2024-12-12 13:00:00|111084|111059|111032.9|111007.9|111364.1|111214.9|110896.4|110857.6|11489
1734012000000|2024-12-12 14:00:00|111031.1|111006.1|110959.9|110934.9|111329.6|111304.6|110825.5|110800.5|12704
1734015600000|2024-12-12 15:00:00|110959.1|110934.1|111458.5|111433.5|111536|111511|110932.1|110907.1|13023
1734019200000|2024-12-12 16:00:00|111458.4|111433.4|111187.3|111162.3|111537|111512|111147.3|111122.3|12499
1734022800000|2024-12-12 17:00:00|111185.6|111160.6|111309.7|111284.7|111384.3|111354.1|111107|111082|9694
1734026400000|2024-12-12 18:00:00|111308.9|111283.9|111546.5|111521.5|111562.5|111537.5|111270.5|111245.5|13497
1734030000000|2024-12-12 19:00:00|111545.9|111520.9|111679.6|111654.6|111704.5|111676.8|111486.5|111461.5|12960
1734033600000|2024-12-12 20:00:00|111679.2|111654.2|111795.4|111770.4|111850.3|111809.4|111644.6|111599.5|9219
1734037200000|2024-12-12 21:00:00|111797|111772|111877|111677|111880|111803|111717|111636.3|4286
1734040800000|2024-12-12 22:00:00|111878.6|111678.6|111886.4|111686.4|111886.4|111686.4|111870.4|111670.4|6
1734044400000|2024-12-12 23:00:00|111822.8|111622.8|111764.2|111714.2|111931.4|111803.6|111698.4|111606.1|5083
1734048000000|2024-12-13 00:00:00|111758.8|111708.8|111689.6|111639.6|111892.3|111773.2|111648.8|111448.8|11919
1734051600000|2024-12-13 01:00:00|111740.3|111614.8|111929.3|111879.3|111956.1|111885.8|111677.8|111613.1|8533
1734055200000|2024-12-13 02:00:00|111928.5|111878.5|111943.9|111893.9|111970.1|111920.1|111878.3|111823|5461
1734058800000|2024-12-13 03:00:00|111947.1|111897.1|111950.9|111900.9|111960.6|111910.6|111901.3|111851.3|2647
1734062400000|2024-12-13 04:00:00|111951.1|111901.1|111891.3|111841.3|111974.9|111924.9|111877.8|111827.8|2571
1734066000000|2024-12-13 05:00:00|111889.1|111839.1|111905.8|111855.8|111950.8|111900.8|111859.9|111809.9|4011
1734069600000|2024-12-13 06:00:00|111908.1|111858.1|111728.1|111528.1|111975.6|111925.6|111714|111514|5678
1734073200000|2024-12-13 07:00:00|111756.5|111556.5|111626.3|111576.3|111925.3|111875.3|111566.6|111516.6|7152
1734076800000|2024-12-13 08:00:00|111628.1|111578.1|111526.4|111501.4|111663.4|111593.3|111404.8|111379.8|6841
1734080400000|2024-12-13 09:00:00|111524.7|111499.7|111251.8|111226.8|111595.8|111570.8|111140.3|111115.3|6605
1734084000000|2024-12-13 10:00:00|111247.2|111222.2|111141.3|111116.3|111312.5|111287.5|111090.9|111049.9|7163
1734087600000|2024-12-13 11:00:00|111142.1|111117.1|111053.5|111028.5|111151.5|111126.5|111017.7|110992.7|5453
1734091200000|2024-12-13 12:00:00|111052.9|111027.9|110954.7|110929.7|111145.7|111120.7|110838.7|110813.7|6900
1734094800000|2024-12-13 13:00:00|110955.1|110930.1|110981.3|110956.3|111049.1|111024.1|110891.5|110866.5|7804
1734098400000|2024-12-13 14:00:00|110980.7|110955.7|111396.5|111371.5|111396.5|111371.5|110979.7|110954.7|7859
1734102000000|2024-12-13 15:00:00|111396.7|111371.7|111513.8|111488.8|111574.1|111549.1|111376.2|111351.2|8395
1734105600000|2024-12-13 16:00:00|111513.3|111488.3|111456.3|111431.3|111587.6|111550.5|111359.1|111334.1|10970
1734109200000|2024-12-13 17:00:00|111453.7|111428.7|111575.6|111550.6|111625.7|111578|111437.9|111408.1|13972
1734112800000|2024-12-13 18:00:00|111576.3|111551.3|111515.4|111490.4|111666.7|111635.6|111470.9|111436.2|11382
1734116400000|2024-12-13 19:00:00|111515.9|111490.9|111529.9|111504.9|111598.4|111560.9|111408.9|111370.2|11795
1734120000000|2024-12-13 20:00:00|111528.6|111503.6|111499.2|111449.2|111595.4|111570.4|111495.8|111445.8|4277
1734123600000|2024-12-13 21:00:00|111497.7|111447.7|111529.2|111329.2|111580.1|111484|111427.8|111293.6|4082
1734296400000|2024-12-15 21:00:00|111538.4|111318.4|111708.2|111483.2|111751.7|111526.7|111538.4|111318.4|25
1734300000000|2024-12-15 22:00:00|111698.2|111493.2|111694.1|111494.1|111698.2|111494.1|111694.1|111493.2|2
1734303600000|2024-12-15 23:00:00|111657.4|111457.4|111481.4|111281.4|111757.9|111569.5|111423.9|111223.9|5627
1734307200000|2024-12-16 00:00:00|111465.9|111265.9|111435.1|111385.1|111528.8|111409|111300.7|111156.3|7527
1734310800000|2024-12-16 01:00:00|111438.2|111388.2|111365.2|111315.2|111464.9|111388.2|111315.3|111265.1|12856
1734314400000|2024-12-16 02:00:00|111362.4|111312.4|111443.2|111393.2|111488.5|111438.5|111322.2|111229.1|8497
1734318000000|2024-12-16 03:00:00|111442.5|111392.5|111459.6|111409.6|111499.5|111449.5|111408.1|111358.1|6155
1734321600000|2024-12-16 04:00:00|111458.6|111408.6|111421.6|111371.6|111467.4|111417.4|111388.5|111338.5|8605
1734325200000|2024-12-16 05:00:00|111422.9|111372.9|111426.1|111376.1|111472.5|111422.5|111381.3|111331.3|9324
1734328800000|2024-12-16 06:00:00|111426.6|111376.6|111476.4|111346.8|111548.6|111471.8|111399.2|111336.5|9523
1734332400000|2024-12-16 07:00:00|111483.3|111338.5|111465.2|111440.2|111556.3|111506.3|111390.7|111331.7|5331
1734336000000|2024-12-16 08:00:00|111466.2|111441.2|111784.3|111734.3|111820.2|111779.2|111382.6|111335.7|8523
1734339600000|2024-12-16 09:00:00|111781.9|111731.9|111857.9|111832.9|111946.4|111909.7|111281|111256|7725
1734343200000|2024-12-16 10:00:00|111856.6|111831.6|112045.8|112020.8|112058.4|112033.4|111848.2|111823.2|5258
1734346800000|2024-12-16 11:00:00|112047.1|112022.1|111811.4|111786.4|112062.6|112037.6|111806.2|111773.1|4983
1734350400000|2024-12-16 12:00:00|111812.9|111787.9|111674|111649|111873.6|111848.6|111533.9|111508.9|6340
1734354000000|2024-12-16 13:00:00|111674.9|111649.9|111574.3|111549.3|111739.6|111703.3|111565|111523.1|8520
1734357600000|2024-12-16 14:00:00|111575.1|111550.1|111866.7|111841.7|112068|111938.7|111567.2|111542.2|7137
1734361200000|2024-12-16 15:00:00|111867|111842|111593.9|111568.9|111879.8|111854.8|111547.3|111522.3|10119
1734364800000|2024-12-16 16:00:00|111594.5|111569.5|111542.6|111517.6|111756.1|111731.1|111509.9|111480.5|13401
1734368400000|2024-12-16 17:00:00|111547.4|111522.4|111531.6|111506.6|111641.4|111616.4|111444.5|111419.5|12903
1734372000000|2024-12-16 18:00:00|111527.2|111502.2|111456.5|111431.5|111590.1|111565.1|111439.9|111414.9|10804
1734375600000|2024-12-16 19:00:00|111456.6|111431.6|111593.5|111568.5|111640.6|111590.6|111442.2|111417.2|10755
1734379200000|2024-12-16 20:00:00|111592.1|111567.1|111590.7|111565.7|111666.9|111628.3|111537|111504.8|7432
1734382800000|2024-12-16 21:00:00|111592.3|111567.3|111646.7|111446.7|111673.1|111618.2|111566.5|111414.6|3976
1734386400000|2024-12-16 22:00:00|111645|111445|111654.7|111454.7|111654.7|111454.7|111645|111445|3
1734390000000|2024-12-16 23:00:00|111687.8|111487.8|111537.6|111337.6|111736.7|111570.1|111444.7|111287|8433
1734393600000|2024-12-17 00:00:00|111535.3|111335.3|111494.8|111294.8|111609.9|111513.4|111331.7|111205.1|10003
1734397200000|2024-12-17 01:00:00|111491.6|111304.7|111468.3|111418.3|111546|111496|111402.6|111304.7|6098
1734400800000|2024-12-17 02:00:00|111468.8|111418.8|111522.8|111472.8|111526.1|111476.1|111394.7|111344.7|5788
1734404400000|2024-12-17 03:00:00|111522|111472|111561.2|111511.2|111572|111522|111484.1|111434.1|3356
1734408000000|2024-12-17 04:00:00|111563.6|111513.6|111622.3|111572.3|111629.1|111579.1|111521|111471|2372
1734411600000|2024-12-17 05:00:00|111622.4|111572.4|111649.5|111599.5|111676.5|111626.5|111575.5|111525.5|6119
1734415200000|2024-12-17 06:00:00|111648.4|111598.4|111689.5|111639.5|111800.3|111753.8|111591.1|111541.1|9670
1734418800000|2024-12-17 07:00:00|111688.9|111638.9|111723.8|111698.8|111759.2|111734.2|111599.7|111555.6|8942
1734422400000|2024-12-17 08:00:00|111724.3|111699.3|112047.1|111997.1|112067.4|112042.4|111722.8|111697.8|7942
1734426000000|2024-12-17 09:00:00|112067.9|111909.1|112087.9|112037.9|112211.9|112080|111990.8|111790.8|7054
1734429600000|2024-12-17 10:00:00|112085.6|112035.6|112087.8|112062.8|112108.1|112083.1|112045.6|112005.8|6386
1734433200000|2024-12-17 11:00:00|112087.1|112062.1|112168.9|112143.9|112173.2|112143.9|112030.5|112005.5|5787
1734436800000|2024-12-17 12:00:00|112170.9|112145.9|112024.8|111999.8|112174.8|112149.8|112022.3|111997.3|6364
1734440400000|2024-12-17 13:00:00|112023.8|111998.8|111814.1|111789.1|112221.3|112138.1|111792.8|111767.8|9900
1734444000000|2024-12-17 14:00:00|111813|111788|111872.2|111822.2|111940.4|111915.4|111680.9|111655.9|10787
1734447600000|2024-12-17 15:00:00|111860.5|111835.5|112051.6|112026.6|112117.3|112092.3|111834.3|111809.3|10212
1734451200000|2024-12-17 16:00:00|112051|112026|111978|111953|112159.5|112123.1|111957.2|111921.2|13061
1734454800000|2024-12-17 17:00:00|111978.6|111953.6|111966.3|111941.3|112079.9|112044.6|111869.9|111819.9|10592
1734458400000|2024-12-17 18:00:00|111967.9|111942.9|112043.4|112018.4|112130.4|112090.7|111951.5|111926.5|9141
1734462000000|2024-12-17 19:00:00|112042.5|112017.5|112061.8|112036.8|112075.4|112050.4|111967.6|111935.4|12687
1734465600000|2024-12-17 20:00:00|112063.9|112038.9|112066.8|112041.8|112100.5|112075.5|112038.6|112013.6|5021
1734469200000|2024-12-17 21:00:00|112066.2|112041.2|112093.2|111893.2|112110|112085|111953.7|111864.3|4778
1734472800000|2024-12-17 22:00:00|112084.9|111884.9|111997.6|111797.6|112120.8|111920.8|111942.7|111742.7|454
1734476400000|2024-12-17 23:00:00|111996.1|111796.1|112023.4|111867.3|112182.6|111982.6|111940.9|111760.1|7486
1734480000000|2024-12-18 00:00:00|112029.1|111863.1|111939.8|111764.8|112095.2|111985.2|111847.8|111703.7|13260
1734483600000|2024-12-18 01:00:00|111884.5|111770.5|111864.9|111814.9|111954|111904|111848.2|111770.5|3903
1734487200000|2024-12-18 02:00:00|111863.7|111813.7|111974.1|111924.1|112028|111978|111841.2|111791.2|8267
1734490800000|2024-12-18 03:00:00|111975.7|111925.7|111978.2|111928.2|112004.2|111954.2|111931.3|111886.7|5146
1734494400000|2024-12-18 04:00:00|111979.7|111929.7|111951.4|111901.4|112088.6|112038.6|111897.4|111847.4|6831
1734498000000|2024-12-18 05:00:00|111951.2|111901.2|112007.3|111957.3|112027.5|111976.2|111951.2|111901.2|3629
1734501600000|2024-12-18 06:00:00|112006.7|111956.7|111909.2|111859.2|112012.4|111962.4|111883.4|111833.4|3289
1734505200000|2024-12-18 07:00:00|111906.3|111856.3|112197.4|112172.4|112306.2|112281.2|111886.9|111836.9|7228
1734508800000|2024-12-18 08:00:00|112199.6|112174.6|112002|111977|112207.5|112182.5|111874.4|111849.4|8260
1734512400000|2024-12-18 09:00:00|112004.8|111979.8|112261.6|112211.6|112311.5|112286.5|111972.2|111947.2|7220
1734516000000|2024-12-18 10:00:00|112271.5|112221.5|112182.1|112157.1|112356.2|112331.2|112166.4|112139|7103
1734519600000|2024-12-18 11:00:00|112182.9|112157.9|112210.9|112185.9|112279.4|112254.4|112146.8|112121.8|6467
1734523200000|2024-12-18 12:00:00|112210.6|112185.6|112144.2|112119.2|112267.2|112217.2|112065.4|112040.4|6772
1734526800000|2024-12-18 13:00:00|112144.3|112119.3|112071|112046|112234.7|112192.3|112038.6|111996|9214
1734530400000|2024-12-18 14:00:00|112073.4|112048.4|112122.2|112097.2|112261.8|112234.3|111999.3|111974.3|8486
1734534000000|2024-12-18 15:00:00|112126.9|112101.9|112435.9|112410.9|112464.7|112439.7|112119.8|112094.8|10088
1734537600000|2024-12-18 16:00:00|112436.5|112411.5|112468.2|112443.2|112507.3|112468.6|112342.9|112317.9|10499
1734541200000|2024-12-18 17:00:00|112467.9|112442.9|112443.9|112393.9|112508.7|112469.1|112369.8|112335.9|12766
1734544800000|2024-12-18 18:00:00|112446.4|112396.4|112429.9|112229.9|112473.7|112436.3|112204.3|112154.3|13137
1734548400000|2024-12-18 19:00:00|112417.6|112217.6|113618.1|113568.1|113679.8|113654.8|112417.6|112217.6|18519
1734552000000|2024-12-18 20:00:00|113610|113560|113766.2|113741.2|114014.2|113964.2|113561.3|113511.3|14876
1734555600000|2024-12-18 21:00:00|113768.5|113743.5|113967.9|113767.9|113993.6|113930.6|113672.6|113642.7|5516
1734559200000|2024-12-18 22:00:00|113969.7|113769.7|113861.1|113661.1|113970|113770|113818.3|113618.3|1343
1734562800000|2024-12-18 23:00:00|113859|113659|113960|113831.8|113987|113885|113820.4|113641.3|6037
1734566400000|2024-12-19 00:00:00|113914.9|113830.1|113695.2|113567.3|113954.9|113873.8|113597.3|113503.4|9122
1734570000000|2024-12-19 01:00:00|113665.2|113615.2|113562.7|113512.7|113713.3|113663.3|113555.7|113505.7|10474
1734573600000|2024-12-19 02:00:00|113561.1|113511.1|113426.3|113376.3|113681.6|113631.6|113415.5|113333.3|12696
1734577200000|2024-12-19 03:00:00|113423.8|113373.8|113588.3|113538.3|113642.4|113592.4|113409.8|113359.8|11055
1734580800000|2024-12-19 04:00:00|113587.4|113537.4|113612.9|113562.9|113672.4|113622.4|113561.4|113511.4|9570
1734584400000|2024-12-19 05:00:00|113611.1|113561.1|113515|113465|113632.5|113582.5|113442.8|113404|13202
1734588000000|2024-12-19 06:00:00|113512.9|113462.9|113386.2|113336.2|113575.7|113525.7|113337|113287|11702
1734591600000|2024-12-19 07:00:00|113388.2|113338.2|113258.2|113233.2|113460.1|113435.1|113177.2|113127.2|9071
1734595200000|2024-12-19 08:00:00|113255.2|113230.2|113205.7|113005.7|113485.9|113460.9|113052|112971.6|10506
1734598800000|2024-12-19 09:00:00|113178.4|112978.4|113245.2|113220.2|113306.9|113281.9|112832.2|112790.2|8829
1734602400000|2024-12-19 10:00:00|113244.4|113219.4|113293.1|113268.1|113354.2|113329.2|113138.7|113113.7|8339
1734606000000|2024-12-19 11:00:00|113292.3|113267.3|113610.1|113560.1|113649|113624|113239|113214|6911
1734609600000|2024-12-19 12:00:00|113610.3|113560.3|113744.3|113694.3|113780.3|113730.3|113502.7|113452.7|9730
1734613200000|2024-12-19 13:00:00|113745.1|113695.1|113592.3|113542.3|113770.1|113720.1|113435.1|113277.6|11393
1734616800000|2024-12-19 14:00:00|113597.3|113547.3|113506.9|113456.9|113609.4|113559.4|113292.4|113267.4|10885
1734620400000|2024-12-19 15:00:00|113509.6|113459.6|113991|113966|114043|114018|113437.6|113405.6|12285
1734624000000|2024-12-19 16:00:00|113990.5|113965.5|114592.9|114567.9|114626.9|114590.8|113953.2|113928.2|13997
1734627600000|2024-12-19 17:00:00|114593.8|114568.8|114466.8|114441.8|114624.3|114599.3|114279.1|114254.1|11323
1734631200000|2024-12-19 18:00:00|114467.4|114442.4|114353.6|114328.6|114588.5|114555.8|114336.7|114311.7|12850
1734634800000|2024-12-19 19:00:00|114352.3|114327.3|114523.5|114498.5|114524.2|114499.2|114299.7|114274.7|9766
1734638400000|2024-12-19 20:00:00|114523.8|114498.8|114502.4|114477.4|114580.2|114555.2|114440.2|114415.2|8758
1734642000000|2024-12-19 21:00:00|114503.2|114478.2|114533.2|114333.2|114611.6|114574.7|114450.4|114329.2|3608
1734645600000|2024-12-19 22:00:00|114557.9|114357.9|114417.2|114217.2|114557.9|114357.9|114402.2|114202.2|847
1734649200000|2024-12-19 23:00:00|114443|114243|114481.8|114319.4|114553.9|114411.1|114419.1|114221.3|3824
1734652800000|2024-12-20 00:00:00|114494.9|114319.5|114631.1|114581.1|114703|114623.4|114382.1|114182.1|9614
1734656400000|2024-12-20 01:00:00|114629.8|114579.8|114623.4|114573.4|114739.4|114689.4|114536.6|114486.6|9799
1734660000000|2024-12-20 02:00:00|114621.2|114571.2|114628.4|114578.4|114703.9|114653.9|114613.1|114563.1|5405
1734663600000|2024-12-20 03:00:00|114626.6|114576.6|114718.3|114668.3|114757.6|114707.6|114602.8|114552.8|5079
1734667200000|2024-12-20 04:00:00|114720.7|114670.7|114756.6|114706.6|114762.7|114712.7|114656.9|114606.9|3468
1734670800000|2024-12-20 05:00:00|114758|114708|114534|114484|114778.8|114728.8|114532.4|114482.4|11040
1734674400000|2024-12-20 06:00:00|114536.3|114486.3|114533.4|114333.4|114795.1|114745.1|114331|114281|14862
1734678000000|2024-12-20 07:00:00|114536.1|114336.1|114299.7|114274.7|114573|114461.3|114245.6|114179.6|8044
1734681600000|2024-12-20 08:00:00|114296.6|114271.6|114216.9|114191.9|114366.1|114341.1|114065.4|114040.4|7846
1734685200000|2024-12-20 09:00:00|114215.3|114190.3|114428|114403|114470.2|114445.2|114210.5|114185.5|7526
1734688800000|2024-12-20 10:00:00|114426.4|114401.4|114217.9|114192.9|114481.8|114456.8|114173.1|114148.1|6623
1734692400000|2024-12-20 11:00:00|114217|114192|114314.2|114289.2|114323.4|114298.4|114192.4|114167.4|6809
1734696000000|2024-12-20 12:00:00|114312.8|114287.8|114109.1|114084.1|114327.2|114302.2|114046.8|114021.8|6675
1734699600000|2024-12-20 13:00:00|114110|114085|114167.4|114142.4|114323.2|114241.9|113906.2|113881.2|9805
1734703200000|2024-12-20 14:00:00|114166.8|114141.8|114359.6|114165.1|114382|114357|114137.9|114112.9|10924
1734706800000|2024-12-20 15:00:00|114312.7|114112.7|113884.5|113859.5|114344.7|114204.3|113697.4|113672.4|13250
1734710400000|2024-12-20 16:00:00|113883.9|113858.9|113450.7|113425.7|113892.2|113867.2|113414.8|113389.8|13638
1734714000000|2024-12-20 17:00:00|113451.9|113426.9|113347|113322|113492.6|113463.9|113067.3|113042.3|11431
1734717600000|2024-12-20 18:00:00|113346.5|113321.5|113158.2|113133.2|113424|113399|113089.7|113064.7|9922
1734721200000|2024-12-20 19:00:00|113164.1|113139.1|112925.8|112900.8|113193.7|113152.6|112869.8|112832.7|11506
1734724800000|2024-12-20 20:00:00|112926.2|112901.2|113314.7|113264.7|113345.2|113295.2|112923|112898|8532
1734728400000|2024-12-20 21:00:00|113316.1|113266.1|113309.9|113109.9|113380.2|113291.6|113189|113095|3185
1734901200000|2024-12-22 21:00:00|113312.1|113092.1|113312.1|113092.1|113312.1|113092.1|113312.1|113092.1|1
1734904800000|2024-12-22 22:00:00|113308.5|113083.5|113233.7|113033.7|113319.6|113119.6|113147.1|112947.1|49
1734908400000|2024-12-22 23:00:00|113240.5|113040.5|113307.6|113107.6|113461.7|113261.7|113205|113005|7354
1734912000000|2024-12-23 00:00:00|113306.4|113106.4|113336.8|113136.8|113401|113238.1|113205.9|113055.3|9537
1734915600000|2024-12-23 01:00:00|113304.9|113160|113099.9|113049.9|113328.4|113250.9|113060.3|113010.3|13764
1734919200000|2024-12-23 02:00:00|113097.7|113047.7|113024|112974|113125.7|113075.7|112964|112914|6239
1734922800000|2024-12-23 03:00:00|113023|112973|113091.4|113041.4|113108.6|113058.6|113009.8|112959.8|5358
1734926400000|2024-12-23 04:00:00|113094.9|113044.9|113086.7|113036.7|113134.9|113084.9|113053.3|113003.3|11265
1734930000000|2024-12-23 05:00:00|113087.9|113037.9|113118.1|113068.1|113137.4|113087.4|113026.9|112976.9|11456
1734933600000|2024-12-23 06:00:00|113114.5|113064.5|113171|113121|113188.8|113138.8|113080.9|113030.9|7041
1734937200000|2024-12-23 07:00:00|113160.8|113110.8|113434.1|113409.1|113442.6|113411.7|113122.5|113031|7732
1734940800000|2024-12-23 08:00:00|113435.5|113410.5|112994.6|112969.6|113436.2|113411.2|112982.9|112957.9|7104
1734944400000|2024-12-23 09:00:00|112993|112968|113220.1|113170.1|113226|113176|112930.5|112905.5|6579
1734948000000|2024-12-23 10:00:00|113217.1|113167.1|113515|113490|113526.2|113498.3|113208.6|113158.6|6444
1734951600000|2024-12-23 11:00:00|113513|113488|113353.3|113328.3|113527.4|113491|113312.2|113263.5|5537
1734955200000|2024-12-23 12:00:00|113350.7|113325.7|113527.8|113502.8|113639.9|113589.9|113337.1|113312.1|6875
1734958800000|2024-12-23 13:00:00|113528.8|113503.8|113747.3|113697.3|113895.1|113870.1|113489.7|113412.6|7872
1734962400000|2024-12-23 14:00:00|113746.3|113696.3|113684.2|113634.2|113755.6|113705.6|113599.1|113574.1|9383
1734966000000|2024-12-23 15:00:00|113675.4|113625.4|113676.8|113651.8|113790.7|113765.7|113541.5|113512|9190
1734969600000|2024-12-23 16:00:00|113680.1|113655.1|113621.1|113596.1|113794.2|113769.2|113542.5|113517.5|6942
1734973200000|2024-12-23 17:00:00|113620.3|113595.3|113745.5|113695.5|113753.5|113703.5|113509.5|113459.5|8793
1734976800000|2024-12-23 18:00:00|113745.7|113695.7|113608.2|113583.2|113746.7|113696.7|113549.7|113504.3|12218
1734980400000|2024-12-23 19:00:00|113609.7|113584.7|113543.7|113493.7|113730|113680|113530.9|113480.9|9453
1734984000000|2024-12-23 20:00:00|113544.9|113494.9|113589.5|113539.5|113638.6|113590.5|113505.3|113455.3|4709
1734987600000|2024-12-23 21:00:00|113589.2|113539.2|113628.6|113428.6|113654.1|113557.2|113554|113428.6|1777
1734991200000|2024-12-23 22:00:00|113635.1|113435.1|113632.3|113432.3|113635.1|113435.1|113629.6|113429.6|3
1734994800000|2024-12-23 23:00:00|113660.3|113460.3|113649.8|113493.9|113700.5|113549.3|113521.3|113414.2|3694
1734998400000|2024-12-24 00:00:00|113640.1|113495.1|113756.1|113624.4|113829.4|113705.3|113566|113469.7|3911
1735002000000|2024-12-24 01:00:00|113751.4|113620.7|113695.6|113530.4|113763.5|113663.9|113625.3|113518.8|4172
1735005600000|2024-12-24 02:00:00|113679.5|113530.6|113710.6|113660.6|113792.6|113690.4|113570.3|113467.6|4377
1735009200000|2024-12-24 03:00:00|113709.9|113659.9|113852.2|113802.2|113880.7|113830.7|113687.3|113595.4|2498
1735012800000|2024-12-24 04:00:00|113851.7|113801.7|113764.9|113714.9|113851.7|113801.7|113739.7|113689.7|2150
1735016400000|2024-12-24 05:00:00|113762.4|113712.4|113776|113726|113835.9|113775.3|113735.2|113685.2|2732
1735020000000|2024-12-24 06:00:00|113778.3|113728.3|113780|113730|113866.7|113816.7|113727.6|113677.6|4373
1735023600000|2024-12-24 07:00:00|113782.4|113732.4|113786.9|113736.9|113795.6|113745.6|113661.5|113611.5|4767
1735027200000|2024-12-24 08:00:00|113786.2|113736.2|113791.6|113741.6|113857.9|113807.9|113706.7|113656.7|5051
1735030800000|2024-12-24 09:00:00|113796.1|113746.1|113966.2|113916.2|114006.7|113956.7|113733.6|113683.6|4224
1735034400000|2024-12-24 10:00:00|113969|113919|113985.8|113935.8|114034.8|113984.8|113898.7|113848.7|5080
1735038000000|2024-12-24 11:00:00|113987.2|113937.2|113991.1|113941.1|114040.7|113990.7|113921.7|113876.8|3753
1735041600000|2024-12-24 12:00:00|113989.2|113939.2|114019.7|113969.7|114058.4|114020|113909.1|113859.1|4018
1735045200000|2024-12-24 13:00:00|114021.5|113971.5|113937.5|113887.5|114055.4|114005.4|113878.9|113828.9|4561
1735048800000|2024-12-24 14:00:00|113938.1|113888.1|113639.9|113589.9|113938.9|113888.9|113609.6|113559.6|6302
1735052400000|2024-12-24 15:00:00|113645.2|113595.2|113726.3|113701.3|113762.9|113723.4|113543.7|113493.7|7150
1735056000000|2024-12-24 16:00:00|113728|113703|113790.2|113740.2|113843.3|113793.3|113682|113632|8031
1735059600000|2024-12-24 17:00:00|113790.7|113740.7|113692|113642|113842.8|113792.8|113672.2|113622.2|10168
1735063200000|2024-12-24 18:00:00|113688.1|113638.1|113668.9|113468.9|113762.4|113644.8|113594.3|113448|5693
1735066800000|2024-12-24 19:00:00|113667.8|113467.8|113657.8|113457.8|113681.6|113481.6|113574.6|113374.6|3249
1735070400000|2024-12-24 20:00:00|113658.6|113458.6|113665.8|113465.8|113680|113480|113639.1|113439.1|308
1735156800000|2024-12-25 20:00:00|113675.8|113455.8|113675.8|113455.8|113675.8|113455.8|113675.8|113455.8|1
1735164000000|2024-12-25 22:00:00|113665.8|113465.8|113665.8|113465.8|113665.8|113465.8|113665.8|113465.8|1
1735167600000|2024-12-25 23:00:00|113607|113407|113607|113407|113607|113407|113607|113407|1
1735171200000|2024-12-26 00:00:00|113692|113492|113631.6|113431.6|113743.1|113543.1|113589.4|113389.4|3277
1735174800000|2024-12-26 01:00:00|113633|113433|113601|113551|113684.5|113604.3|113559.3|113433|3838
1735178400000|2024-12-26 02:00:00|113601.7|113551.7|113515.8|113465.8|113605.4|113555.4|113499.9|113449.9|2175
1735182000000|2024-12-26 03:00:00|113509.3|113459.3|113437|113387|113509.3|113459.3|113409.9|113359.9|1477
1735185600000|2024-12-26 04:00:00|113437.3|113387.3|113542.7|113492.7|113551.9|113501.9|113430.8|113380.8|1582
1735189200000|2024-12-26 05:00:00|113543.1|113493.1|113518.2|113468.2|113571.1|113521.1|113455.1|113405.1|2530
1735192800000|2024-12-26 06:00:00|113518.3|113468.3|113708.8|113658.8|113723.4|113673.4|113516.3|113466.3|4402
1735196400000|2024-12-26 07:00:00|113711.2|113661.2|113713|113688|113812.5|113762.5|113631.9|113581.9|8695
1735200000000|2024-12-26 08:00:00|113714.3|113689.3|114055|114005|114127.6|114077.6|113626.9|113588.9|6993
1735203600000|2024-12-26 09:00:00|114058.8|114008.8|113886.2|113836.2|114093.4|114054.2|113830.6|113780.6|7179
1735207200000|2024-12-26 10:00:00|113882|113832|113753.8|113728.8|113920.4|113870.4|113720.8|113670.8|5595
1735210800000|2024-12-26 11:00:00|113756|113731|113810.8|113785.8|113925.2|113876.2|113753|113725.3|5439
1735214400000|2024-12-26 12:00:00|113810.6|113785.6|113801.3|113776.3|113848.4|113813.7|113789.5|113762.5|4513
1735218000000|2024-12-26 13:00:00|113803|113778|113665.3|113615.3|113843.8|113789.1|113611.3|113520.1|7122
1735221600000|2024-12-26 14:00:00|113667.7|113617.7|113691.9|113641.9|113784.4|113734.4|113610.9|113560.9|6860
1735225200000|2024-12-26 15:00:00|113690.6|113640.6|113637.1|113587.1|113752.2|113697.5|113570.8|113520.8|7773
1735228800000|2024-12-26 16:00:00|113641.6|113591.6|113646.1|113596.1|113725.5|113675.5|113538.8|113488.8|9331
1735232400000|2024-12-26 17:00:00|113643.2|113593.2|113880.2|113830.2|113972|113922|113600.8|113550.8|8424
1735236000000|2024-12-26 18:00:00|113874.9|113824.9|113836.3|113786.3|113879.8|113829.8|113608|113558|10402
1735239600000|2024-12-26 19:00:00|113835.7|113785.7|113971.1|113921.1|113987|113937|113835.7|113785.7|8124
1735243200000|2024-12-26 20:00:00|113972.9|113922.9|113961.7|113911.7|114001.6|113951.6|113915.2|113865.2|3097
1735246800000|2024-12-26 21:00:00|113960.9|113910.9|114013.7|113813.7|114046.1|113930.8|113905|113772.5|2225
1735250400000|2024-12-26 22:00:00|114019.8|113819.8|113843.1|113643.1|114019.8|113819.8|113798.4|113598.4|1011
1735254000000|2024-12-26 23:00:00|113807.3|113607.3|114044.6|113913.4|114117.2|114011.5|113798.9|113598.9|2949
1735257600000|2024-12-27 00:00:00|114040.6|113910.3|114095.9|113955.5|114134.4|114068.5|113871.8|113752.1|6620
1735261200000|2024-12-27 01:00:00|114052.9|114002.9|114036.2|113986.2|114165.4|114085.2|113926.4|113876.4|8786
1735264800000|2024-12-27 02:00:00|114037|113987|114110.2|114060.2|114137.4|114087.4|114025.2|113975.2|2419
1735268400000|2024-12-27 03:00:00|114111.1|114061.1|114054.9|114004.9|114187.4|114137.4|114053.8|114003.8|2750
1735272000000|2024-12-27 04:00:00|114053.5|114003.5|114121.8|114071.8|114139.7|114089.7|114045.5|113995.5|2046
1735275600000|2024-12-27 05:00:00|114123.3|114073.3|114123.2|114073.2|114148.2|114098.2|114093|114043|2838
1735279200000|2024-12-27 06:00:00|114125|114075|114091.3|113898.1|114142.1|114092.1|113963.4|113842.8|3992
1735282800000|2024-12-27 07:00:00|114095.5|113902.6|113811.6|113786.6|114100.5|113968.6|113760|113710|6514
1735286400000|2024-12-27 08:00:00|113812.6|113787.6|113786.2|113736.2|113891.4|113850|113742.4|113703.1|6228
1735290000000|2024-12-27 09:00:00|113784.2|113734.2|113677.2|113652.2|113829.5|113779.5|113634.9|113594.1|4673
1735293600000|2024-12-27 10:00:00|113677|113652|113619.3|113569.3|113778.3|113731.6|113579.2|113536.3|5109
1735297200000|2024-12-27 11:00:00|113619.4|113569.4|113405.1|113380.1|113622|113576.3|113389.6|113347.1|4834
1735300800000|2024-12-27 12:00:00|113406.1|113381.1|113452.4|113427.4|113509.8|113463.7|113314.4|113265.3|4885
1735304400000|2024-12-27 13:00:00|113452.8|113427.8|113653.2|113628.2|113765.5|113729.4|113429.7|113387.8|7509
1735308000000|2024-12-27 14:00:00|113654.4|113629.4|113749.5|113724.5|113766.4|113735.3|113549.3|113499.3|6803
1735311600000|2024-12-27 15:00:00|113751.6|113726.6|113659.7|113634.7|113920|113878.4|113620.7|113571.8|9145
1735315200000|2024-12-27 16:00:00|113660.4|113635.4|113619|113594|113719|113694|113445.2|113420.2|10609
1735318800000|2024-12-27 17:00:00|113623.7|113598.7|113744.7|113694.7|113847.6|113797.6|113623.7|113589.2|8662
1735322400000|2024-12-27 18:00:00|113742.8|113692.8|113620.8|113570.8|113744.8|113694.8|113571.5|113521.5|4125
1735326000000|2024-12-27 19:00:00|113622.6|113572.6|113567.2|113517.2|113655|113605|113504.1|113454.1|5762
1735329600000|2024-12-27 20:00:00|113565.2|113515.2|113576.7|113526.7|113661.5|113611.5|113544.3|113494.3|3504
1735333200000|2024-12-27 21:00:00|113578.4|113528.4|113685.9|113485.9|113695|113593|113577.8|113455.2|1810
1735506000000|2024-12-29 21:00:00|113754.8|113534.8|113754.8|113534.8|113754.8|113534.8|113754.8|113534.8|1
1735513200000|2024-12-29 23:00:00|113579.8|113354.8|113617.7|113417.7|113669.7|113485|113504.8|113304.8|2935
1735516800000|2024-12-30 00:00:00|113617.8|113417.8|113603.5|113553.5|113673.8|113561.6|113564.6|113400.8|10879
1735520400000|2024-12-30 01:00:00|113604.4|113554.4|113554.4|113504.4|113623.1|113573.1|113497.7|113430.8|7100
1735524000000|2024-12-30 02:00:00|113556.1|113506.1|113592.7|113542.7|113610.9|113560.9|113546|113496|2970
1735527600000|2024-12-30 03:00:00|113592.5|113542.5|113582.6|113532.6|113644.4|113594.4|113560.6|113510.6|2453
1735531200000|2024-12-30 04:00:00|113582.9|113532.9|113547.8|113497.8|113624.3|113574.3|113536.2|113486.2|2847
1735534800000|2024-12-30 05:00:00|113546.2|113496.2|113563.4|113513.4|113601.2|113551.2|113524.9|113474.9|5405
1735538400000|2024-12-30 06:00:00|113562.6|113512.6|113533.8|113483.8|113568.2|113518.2|113483.8|113433.8|7185
1735542000000|2024-12-30 07:00:00|113534.6|113484.6|113612.4|113562.4|113666.3|113616.3|113519.8|113469.8|5739
1735545600000|2024-12-30 08:00:00|113615.5|113565.5|113748.1|113698.1|113785.8|113760.8|113465.5|113427.7|7745
1735549200000|2024-12-30 09:00:00|113740.2|113690.2|113583.6|113558.6|113810.5|113761.8|113502.1|113477.1|8290
1735552800000|2024-12-30 10:00:00|113588.3|113563.3|113641.7|113616.7|113647.5|113622.5|113479.3|113454.3|6922
1735556400000|2024-12-30 11:00:00|113641.9|113616.9|113414.3|113389.3|113658.1|113633.1|113365.5|113340.5|6245
1735560000000|2024-12-30 12:00:00|113415.9|113390.9|113399.7|113374.7|113604.1|113567.1|113362.9|113328.9|7356
1735563600000|2024-12-30 13:00:00|113397.9|113372.9|113876.5|113851.5|113906|113880|113366.4|113341.4|9680
1735567200000|2024-12-30 14:00:00|113892.7|113842.7|113683.5|113633.5|113985.9|113953.9|113603.1|113578.1|10024
1735570800000|2024-12-30 15:00:00|113682.8|113632.8|113786.9|113761.9|113928.6|113878.6|113644|113619|11001
1735574400000|2024-12-30 16:00:00|113786.7|113761.7|113596.8|113546.8|113819.8|113794.8|113552.5|113502.5|11922
1735578000000|2024-12-30 17:00:00|113595.7|113545.7|113449.9|113424.9|113595.7|113545.7|113445.8|113413.4|11612
1735581600000|2024-12-30 18:00:00|113449.3|113424.3|113314.6|113289.6|113479.7|113441.3|113286.1|113254.3|10813
1735585200000|2024-12-30 19:00:00|113313.8|113288.8|113342.7|113317.7|113399.3|113367.1|113302.5|113265|10306
1735588800000|2024-12-30 20:00:00|113343.6|113318.6|113383.6|113333.6|113384.8|113336.3|113303|113259.2|5670
1735592400000|2024-12-30 21:00:00|113382.9|113332.9|113397.2|113197.2|113425.2|113334.7|113325.5|113197|2232
1735596000000|2024-12-30 22:00:00|113379.8|113179.8|113497.5|113297.5|113515.1|113315.1|113379.8|113179.8|415
1735599600000|2024-12-30 23:00:00|113492.6|113292.6|113357.3|113307.3|113514.4|113327.3|113331.5|113211.1|4192
1735603200000|2024-12-31 00:00:00|113349.8|113299.8|113380.7|113330.7|113566.8|113464.5|113337.3|113240.1|3526
1735606800000|2024-12-31 01:00:00|113381.1|113331.1|113215.6|113165.6|113448.3|113346.5|113196.3|113113|3185
1735610400000|2024-12-31 02:00:00|113218.3|113168.3|113219.4|113169.4|113322.8|113223.5|113175.4|113100.7|2713
1735614000000|2024-12-31 03:00:00|113217.8|113167.8|113308.9|113258.9|113355.1|113267.4|113194.8|113116.6|1827
1735617600000|2024-12-31 04:00:00|113346.9|113219.7|113382.9|113221|113384.3|113303|113294.2|113199.6|1677
1735621200000|2024-12-31 05:00:00|113382.7|113221.2|113347|113297|113384.3|113310.9|113286.6|113191.2|1488
1735624800000|2024-12-31 06:00:00|113345.8|113295.8|113361.4|113311.4|113406.1|113356.1|113318|113268|2514
1735628400000|2024-12-31 07:00:00|113363.6|113313.6|113381.3|113356.3|113447.7|113397.7|113345.6|113295.6|4877
1735632000000|2024-12-31 08:00:00|113381.2|113356.2|113244|113219|113466|113425.6|113233.4|113197.6|5634
1735635600000|2024-12-31 09:00:00|113243.6|113218.6|113190.4|113165.4|113356.3|113306.3|113064.1|113039.1|5695
1735639200000|2024-12-31 10:00:00|113190.6|113165.6|113226.5|113201.5|113417.8|113367.8|113177.2|113127.2|5933
1735642800000|2024-12-31 11:00:00|113227.1|113202.1|113203.2|113178.2|113272.8|113247.8|113137|113102|3928
1735646400000|2024-12-31 12:00:00|113203.5|113178.5|113408.7|113383.7|113430.6|113405.6|113140.6|113115.6|4618
1735650000000|2024-12-31 13:00:00|113407.1|113382.1|113375.1|113325.1|113616.1|113568.3|113370.7|113320.7|5748
1735653600000|2024-12-31 14:00:00|113374.9|113324.9|113551.5|113526.5|113610.6|113561.9|113363.7|113313.7|7394
1735657200000|2024-12-31 15:00:00|113551.8|113526.8|113585.7|113560.7|113623.4|113583.9|113268.5|113218.5|10678
1735660800000|2024-12-31 16:00:00|113587.5|113562.5|113730|113705|113789.8|113739.8|113536.8|113506.8|11188
1735664400000|2024-12-31 17:00:00|113746.1|113696.1|113875.1|113825.1|113930.2|113880.2|113712.8|113662.8|14403
1735668000000|2024-12-31 18:00:00|113881.3|113831.3|113918.2|113868.2|113948|113898|113843.2|113793.2|14547
1735671600000|2024-12-31 19:00:00|113918.3|113868.3|113914.6|113864.6|113951.3|113901.3|113757.1|113707.1|8130
1735675200000|2024-12-31 20:00:00|113910.8|113860.8|113864.8|113814.8|113927.1|113877.1|113827.8|113777.8|2280
1735678800000|2024-12-31 21:00:00|113865.6|113815.6|113986.6|113786.6|113986.6|113815.6|113804.4|113691.2|1297
1735761600000|2025-01-01 20:00:00|113996.6|113776.6|113996.6|113776.6|113996.6|113776.6|113996.6|113776.6|1
1735768800000|2025-01-01 22:00:00|113986.6|113786.6|113913.3|113713.3|114015.7|113815.7|113901.5|113701.5|177
1735772400000|2025-01-01 23:00:00|113934.5|113734.5|114005.4|113805.4|114049.8|113900|113867.6|113667.6|3783
1735776000000|2025-01-02 00:00:00|113993.6|113793.6|113870.1|113718.9|114041.8|113943.4|113833.4|113710.3|5675
1735779600000|2025-01-02 01:00:00|113821.9|113771.9|113769.3|113719.3|113983.1|113933.1|113712.2|113662.2|4747
1735783200000|2025-01-02 02:00:00|113770.8|113720.8|113572.1|113522.1|113773.7|113723.7|113567|113517|2796
1735786800000|2025-01-02 03:00:00|113570.6|113520.6|113597.8|113547.8|113634.4|113584.4|113535|113485|2266
1735790400000|2025-01-02 04:00:00|113597.4|113547.4|113613.5|113563.5|113647.7|113597.7|113547.4|113497.4|1987
1735794000000|2025-01-02 05:00:00|113609.4|113559.4|113646.3|113596.3|113648.9|113598.9|113579.2|113529.2|2493
1735797600000|2025-01-02 06:00:00|113657|113607|113670|113620|113766.4|113716.4|113644.6|113594.6|4286
1735801200000|2025-01-02 07:00:00|113677.6|113627.6|113706.6|113681.6|113738|113704|113613|113571.1|4523
1735804800000|2025-01-02 08:00:00|113706.2|113681.2|113433.1|113383.1|113751.6|113726.6|113394.3|113359.4|8907
1735808400000|2025-01-02 09:00:00|113433.6|113383.6|113476.4|113426.4|113522.6|113472.6|113341.4|113316.4|7660
1735812000000|2025-01-02 10:00:00|113476.8|113426.8|113713.7|113688.7|113765.3|113715.3|113391|113355.6|8631
1735815600000|2025-01-02 11:00:00|113712.3|113687.3|113569.8|113544.8|113769.8|113744.8|113558.2|113533.2|6886
1735819200000|2025-01-02 12:00:00|113569.7|113544.7|113593.1|113568.1|113635.5|113610.5|113491.4|113466.4|6246
1735822800000|2025-01-02 13:00:00|113592.6|113567.6|113511|113486|113633.7|113608.7|113425.6|113383|8938
1735826400000|2025-01-02 14:00:00|113510.7|113485.7|113622.4|113597.4|113669.5|113644.5|113419.5|113387.5|9169
1735830000000|2025-01-02 15:00:00|113622.1|113597.1|113730.1|113705.1|113764.5|113739.5|113467.2|113433.2|11952
1735833600000|2025-01-02 16:00:00|113729.5|113704.5|113746.3|113696.3|114213.6|114163.6|113685.2|113646|14254
1735837200000|2025-01-02 17:00:00|113746|113696|113811.2|113761.2|113938.8|113904.5|113648.6|113613.4|8814
1735840800000|2025-01-02 18:00:00|113810.3|113760.3|114029.7|114004.7|114039.3|114014|113777|113752|6564
1735844400000|2025-01-02 19:00:00|114031.9|114006.9|114150.9|114125.9|114186.8|114161.8|114018.6|113970.1|6083
1735848000000|2025-01-02 20:00:00|114151.4|114126.4|114011.2|113961.2|114155.8|114130.8|113945|113916.8|2845
1735851600000|2025-01-02 21:00:00|114012.7|113962.7|114022.8|113822.8|114022.8|113971.7|113907.7|113810.4|2972
1735855200000|2025-01-02 22:00:00|114016.7|113816.7|113960.1|113760.1|114077.6|113877.6|113809.7|113609.7|1393
1735858800000|2025-01-02 23:00:00|113964.3|113764.3|113890.2|113840.2|113969.8|113866.4|113842.7|113714.5|3028
1735862400000|2025-01-03 00:00:00|113882.2|113832.2|113874.5|113824.5|114179.7|114031|113844.4|113755.2|2799
1735866000000|2025-01-03 01:00:00|113871.7|113821.7|113928.8|113878.8|113942.1|113892.1|113820.6|113770.6|3142
1735869600000|2025-01-03 02:00:00|113931.1|113881.1|113830|113780|113931.6|113881.6|113802.7|113752.7|2617
1735873200000|2025-01-03 03:00:00|113839|113789|113830.8|113780.8|113861.7|113811.7|113788.6|113738.6|2689
1735876800000|2025-01-03 04:00:00|113830.9|113780.9|113862.7|113812.7|113884.8|113834.8|113826|113776|2058
1735880400000|2025-01-03 05:00:00|113862.6|113812.6|113845.5|113795.5|113945.2|113895.2|113808.9|113758.9|2664
1735884000000|2025-01-03 06:00:00|113841.7|113791.7|113755.7|113705.7|113862.5|113812.5|113753.8|113703.8|3889
1735887600000|2025-01-03 07:00:00|113751.7|113701.7|113757.1|113732.1|113933.9|113883.9|113732.2|113682.2|5410
1735891200000|2025-01-03 08:00:00|113756|113731|113970.3|113945.3|113992.6|113967.6|113672.5|113645.8|7246
1735894800000|2025-01-03 09:00:00|113969.2|113944.2|113931.2|113906.2|113990|113958.6|113832|113798.3|6855
1735898400000|2025-01-03 10:00:00|113931.8|113906.8|113960.6|113935.6|114017.9|113992.9|113872.8|113847.8|5288
1735902000000|2025-01-03 11:00:00|113958.5|113933.5|113683.7|113658.7|113958.5|113933.5|113619.1|113594.1|5036
1735905600000|2025-01-03 12:00:00|113684.5|113659.5|113696.3|113671.3|113840.5|113815.5|113647.3|113622.3|5944
1735909200000|2025-01-03 13:00:00|113693.9|113668.9|113780.8|113730.8|113832.8|113807.8|113684.2|113659.2|6658
1735912800000|2025-01-03 14:00:00|113778.1|113728.1|113837.1|113637.1|113850.8|113802.6|113680.6|113635|8554
1735916400000|2025-01-03 15:00:00|113840.1|113640.1|113751.7|113726.7|114002.8|113952.7|113709|113578.8|13408
1735920000000|2025-01-03 16:00:00|113752.4|113727.4|113810.4|113785.4|113904.1|113873.1|113717.3|113685.1|9989
1735923600000|2025-01-03 17:00:00|113810.5|113785.5|113691.8|113641.8|113812.2|113787.2|113590.5|113542|7606
1735927200000|2025-01-03 18:00:00|113692.1|113642.1|113663.3|113638.3|113751.3|113701.3|113629.1|113585.1|6651
1735930800000|2025-01-03 19:00:00|113661.3|113636.3|113647.4|113622.4|113733.7|113683.7|113608.6|113558.6|4676
1735934400000|2025-01-03 20:00:00|113652.5|113627.5|113587.6|113537.6|113685.8|113635.8|113567.7|113517.7|2462
1735938000000|2025-01-03 21:00:00|113588.2|113538.2|113746.3|113546.3|113760.8|113673|113557.4|113507.4|1494
1736110800000|2025-01-05 21:00:00|113753.7|113533.7|113753.7|113533.7|113753.7|113533.7|113753.7|113533.7|1
1736114400000|2025-01-05 22:00:00|113743.7|113543.7|113743.7|113543.7|113743.7|113543.7|113743.7|113543.7|1
1736118000000|2025-01-05 23:00:00|113556.9|113356.9|113670.2|113470.2|113844.9|113644.9|113492.2|113292.2|2557
1736121600000|2025-01-06 00:00:00|113670.4|113470.4|113680.8|113533.7|113881.2|113681.2|113602.4|113438.6|4476
1736125200000|2025-01-06 01:00:00|113629.5|113579.5|113501.3|113451.3|113650.2|113600.2|113466|113416|6715
1736128800000|2025-01-06 02:00:00|113499.5|113449.5|113509.9|113459.9|113554.3|113504.3|113453.1|113403.1|3671
1736132400000|2025-01-06 03:00:00|113506.1|113456.1|113575.9|113525.9|113610|113560|113474.9|113424.9|2986
1736136000000|2025-01-06 04:00:00|113576.1|113526.1|113623.4|113573.4|113637|113587|113551.5|113501.5|2796
1736139600000|2025-01-06 05:00:00|113622.5|113572.5|113654.9|113604.9|113679.2|113629.2|113584.6|113534.6|3742
1736143200000|2025-01-06 06:00:00|113653.9|113603.9|113600.5|113550.5|113690.9|113640.9|113524.4|113474.4|9398
1736146800000|2025-01-06 07:00:00|113594.8|113544.8|113382.3|113357.3|113602|113552|113341.7|113316.7|5215
1736150400000|2025-01-06 08:00:00|113380.5|113355.5|113375|113325|113577.9|113542.2|113319.1|113294.1|8647
1736154000000|2025-01-06 09:00:00|113418.3|113271.2|113385.5|113360.5|113515.9|113490.9|113217.8|113192.8|9878
1736157600000|2025-01-06 10:00:00|113384.8|113359.8|113519.1|113494.1|113537.9|113512.9|113357.8|113332.8|6544
1736161200000|2025-01-06 11:00:00|113519.9|113494.9|112527.9|112502.9|113623|113589.6|112351.7|112317.5|14456
1736164800000|2025-01-06 12:00:00|112527.5|112502.5|112515.4|112465.4|112823.8|112798.8|112411.1|112382.6|9389
1736168400000|2025-01-06 13:00:00|112512.5|112462.5|112417.1|112392.1|112530.3|112480.3|112223.9|112198.9|10858
1736172000000|2025-01-06 14:00:00|112413.5|112388.5|112717.6|112587.8|113153.7|113103.7|112305.9|112280.9|15665
1736175600000|2025-01-06 15:00:00|112716.4|112586.6|112685.5|112660.5|112957.6|112932.6|112573.4|112523.4|13935
1736179200000|2025-01-06 16:00:00|112684.7|112659.7|112766.1|112741.1|112908|112883|112662|112637|11599
1736182800000|2025-01-06 17:00:00|112767.3|112742.3|112879.1|112854.1|112973.5|112948.5|112759.5|112719.5|6379
1736186400000|2025-01-06 18:00:00|112879.9|112854.9|113062.2|113037.2|113100.9|113075.9|112860.5|112835.5|6948
1736190000000|2025-01-06 19:00:00|113062.3|113037.3|112999.4|112974.4|113114.1|113075.2|112968.2|112943.2|4938
1736193600000|2025-01-06 20:00:00|112998.7|112973.7|113005.9|112955.9|113034.6|112988.5|112947.1|112922.1|3235
1736197200000|2025-01-06 21:00:00|113004.3|112954.3|113011.5|112811.5|113023.2|112973.2|112944.2|112811.5|2201
1736200800000|2025-01-06 22:00:00|113009.4|112809.4|112995|112795|113034|112834|112917.2|112717.2|458
1736204400000|2025-01-06 23:00:00|113068.6|112868.6|113045.7|112995.7|113139.1|113032|112995.8|112815.8|3560
1736208000000|2025-01-07 00:00:00|113042|112992|113041.4|112991.4|113160.5|113070.8|112998.4|112920.1|5838
1736211600000|2025-01-07 01:00:00|113042.7|112992.7|113072.3|113022.3|113182.3|113132.3|113006.7|112956.7|4260
1736215200000|2025-01-07 02:00:00|113073.7|113023.7|113005.7|112955.7|113078.4|113028.4|112952.4|112902.4|3794
1736218800000|2025-01-07 03:00:00|113007.9|112957.9|112824.9|112774.9|113032.1|112982.1|112824.9|112774.9|2489
1736222400000|2025-01-07 04:00:00|112824.1|112774.1|112834.3|112784.3|112857.6|112807.6|112816.9|112766.9|1655
1736226000000|2025-01-07 05:00:00|112834.6|112784.6|112769.2|112719.2|112848|112798|112713.7|112663.7|3071
1736229600000|2025-01-07 06:00:00|112768|112718|112849.3|112799.3|112891.9|112827.4|112694.7|112644.7|4757
1736233200000|2025-01-07 07:00:00|112841.7|112791.7|112728.2|112703.2|112870.6|112820.6|112653.6|112566.2|7622
1736236800000|2025-01-07 08:00:00|112729.1|112704.1|112609.2|112559.2|112916.6|112875.1|112591.1|112547.7|9154
1736240400000|2025-01-07 09:00:00|112600.7|112550.7|112804.7|112654.4|112804.7|112753.6|112496.6|112471.6|7672
1736244000000|2025-01-07 10:00:00|112797.9|112661.2|112597.1|112572.1|112875.4|112781.6|112522.1|112497.1|6897
1736247600000|2025-01-07 11:00:00|112599.8|112574.8|112677|112652|112838.6|112813.6|112561.8|112536.8|6579
1736251200000|2025-01-07 12:00:00|112676.7|112651.7|112979.1|112954.1|112992.9|112967.9|112649.5|112624.5|8034
1736254800000|2025-01-07 13:00:00|112977.9|112952.9|112928.8|112903.8|113050.6|113025.6|112835.7|112810.7|7934
1736258400000|2025-01-07 14:00:00|112925|112900|113166.7|112966.7|113172.2|113077.9|112921.3|112896.3|10045
1736262000000|2025-01-07 15:00:00|113165.8|112965.8|113262.1|113237.1|113513.9|113488.9|113137.3|112965.8|15576
1736265600000|2025-01-07 16:00:00|113259|113234|113338.5|113313.5|113436.8|113404.5|113214.5|113164.5|13129
1736269200000|2025-01-07 17:00:00|113335.7|113310.7|113238.4|113213.4|113370.4|113320.4|113108|113072.3|10185
1736272800000|2025-01-07 18:00:00|113238|113213|113356.6|113331.6|113409.7|113382.4|113184.9|113145.1|8807
1736276400000|2025-01-07 19:00:00|113358.9|113333.9|113304.4|113279.4|113378.6|113353.6|113237.6|113212.6|5770
1736280000000|2025-01-07 20:00:00|113306|113281|113451.9|113401.9|113470.6|113445.6|113297|113272|4318
1736283600000|2025-01-07 21:00:00|113458.4|113408.4|113523.6|113323.6|113538.7|113432.2|113403.9|113320.8|2126
1736287200000|2025-01-07 22:00:00|113511|113311|113561|113361|113561|113361|113511|113311|3
1736290800000|2025-01-07 23:00:00|113630|113430|113511.3|113365.1|113630|113430|113375.3|113305.6|7356
1736294400000|2025-01-08 00:00:00|113499.3|113368.9|113597|113444|113658.3|113485|113282.8|113186.3|6927
1736298000000|2025-01-08 01:00:00|113537.1|113431|113356.8|113306.8|113537.1|113487.1|113356.4|113306.4|5711
1736301600000|2025-01-08 02:00:00|113357|113307|113418.5|113368.5|113470.6|113420.6|113338.6|113288.6|5513
1736305200000|2025-01-08 03:00:00|113419.8|113369.8|113444.3|113394.3|113488.4|113438.4|113378.6|113328.6|5065
1736308800000|2025-01-08 04:00:00|113445.3|113395.3|113401.5|113351.5|113455.3|113405.3|113365.9|113315.9|3453
1736312400000|2025-01-08 05:00:00|113395.8|113345.8|113299.5|113249.5|113425.5|113375.5|113273.3|113223.3|5227
1736316000000|2025-01-08 06:00:00|113297.8|113247.8|113561.3|113364|113592.2|113453|113262.2|113212.2|4334
1736319600000|2025-01-08 07:00:00|113425|113375|113403|113378|113565.5|113470.5|113356|113256|7049
1736323200000|2025-01-08 08:00:00|113402.9|113377.9|113437.7|113387.7|113454.7|113404.7|113222.9|113172.9|8142
1736326800000|2025-01-08 09:00:00|113438.1|113388.1|113429.5|113279.9|113504.1|113479.1|113318.9|113279.9|6873
1736330400000|2025-01-08 10:00:00|113382.3|113274.9|113611.2|113586.2|113741.1|113716.1|113376.1|113274.9|8122
1736334000000|2025-01-08 11:00:00|113611.1|113586.1|113957.8|113932.8|114267.4|114217.4|113605.3|113580.3|12005
1736337600000|2025-01-08 12:00:00|113959|113934|114217.6|114192.6|114272.3|114222.3|113924.3|113881.3|9915
1736341200000|2025-01-08 13:00:00|114219.2|114194.2|113924.9|113899.9|114219.2|114194.2|113728.5|113528.5|12148
1736344800000|2025-01-08 14:00:00|113925|113900|114146.5|114121.5|114203.7|114178.7|113859|113834|11180
1736348400000|2025-01-08 15:00:00|114147.4|114122.4|114032.6|114007.6|114147.4|114122.4|113971.6|113946.6|10429
1736352000000|2025-01-08 16:00:00|114032|114007|113979.1|113954.1|114159.5|114134.5|113937.1|113905.7|11833
1736355600000|2025-01-08 17:00:00|113979|113954|114167.4|114142.4|114229.1|114199|113963.8|113938.8|10627
1736359200000|2025-01-08 18:00:00|114165.6|114140.6|114194.9|114054.9|114209.8|114142.7|114018.3|113993.3|6663
1736362800000|2025-01-08 19:00:00|114202.8|114065.7|114172.7|114147.7|114233.8|114162.4|113957.2|113932.2|5025
1736366400000|2025-01-08 20:00:00|114172.2|114147.2|114108.4|114083.4|114203.2|114153.2|114079.9|114038.1|4506
1736370000000|2025-01-08 21:00:00|114107.9|114082.9|114119.7|113919.7|114148.6|114116|114029.7|113918.3|2742
1736373600000|2025-01-08 22:00:00|114095.6|113895.6|114056.5|113856.5|114100.4|113900.4|113968.2|113768.2|868
1736377200000|2025-01-08 23:00:00|114056|113856|114184.4|114046.6|114192.8|114098.2|114017.1|113847.7|4203
1736380800000|2025-01-09 00:00:00|114183.3|114043.3|114190.3|114140.3|114329.3|114240.6|114119.2|114001.5|7858
1736384400000|2025-01-09 01:00:00|114196.7|114146.7|114235.7|114185.7|114261.1|114211.1|114150.1|114100.1|4141
1736388000000|2025-01-09 02:00:00|114231.8|114181.8|114171.6|114121.6|114235.7|114185.7|114135.8|114085.8|3065
1736391600000|2025-01-09 03:00:00|114173.4|114123.4|114226.7|114176.7|114229.6|114179.6|114094.2|114044.2|2950
1736395200000|2025-01-09 04:00:00|114228.4|114178.4|114262.4|114212.4|114314.1|114264.1|114211.3|114161.3|2624
1736398800000|2025-01-09 05:00:00|114263.5|114213.5|114256.3|114206.3|114295.7|114245.7|114191.9|114141.9|3740
1736402400000|2025-01-09 06:00:00|114254.1|114204.1|114234.7|114184.7|114378.5|114328.5|114144.4|114094.4|8526
1736406000000|2025-01-09 07:00:00|114231.7|114181.7|114369.7|114344.7|114402.4|114377.4|114089.8|114039.8|8403
1736409600000|2025-01-09 08:00:00|114372.5|114347.5|114105.5|114055.5|114561.6|114518|114068.9|114043.9|10563
1736413200000|2025-01-09 09:00:00|114106.5|114056.5|114132.1|114082.1|114217.1|114192.1|114004.1|113979.1|8332
1736416800000|2025-01-09 10:00:00|114129.8|114079.8|114044.6|114019.6|114209.7|114180.1|113968.2|113943.2|8344
1736420400000|2025-01-09 11:00:00|114052.9|114027.9|114058.6|114033.6|114187.8|114162.8|114012|113987|7800
1736424000000|2025-01-09 12:00:00|114053.5|114028.5|114102.7|114077.7|114180.9|114130.9|113963.7|113938.7|7145
1736427600000|2025-01-09 13:00:00|114103.2|114078.2|114182.7|114157.7|114212|114187|113947.1|113922.1|8263
1736431200000|2025-01-09 14:00:00|114181.8|114156.8|113997.3|113972.3|114184.2|114159.2|113924|113899|7138
1736434800000|2025-01-09 15:00:00|113999.3|113974.3|114072.9|114047.9|114101.7|114076.7|113960.2|113935.2|8139
1736438400000|2025-01-09 16:00:00|114072.3|114047.3|113944|113919|114149.8|114124.8|113925.3|113897.8|7143
1736442000000|2025-01-09 17:00:00|113943.1|113918.1|113934.1|113909.1|113993.7|113968.7|113883.1|113858.1|4546
1736445600000|2025-01-09 18:00:00|113937.6|113912.6|113877.5|113852.5|113988.6|113938.6|113846.7|113821.7|5035
1736449200000|2025-01-09 19:00:00|113877.6|113852.6|113950.1|113900.1|113954.3|113922.3|113852.2|113827.2|5570
1736452800000|2025-01-09 20:00:00|113950.8|113900.8|113926.3|113901.3|113963.2|113926.9|113862.3|113837.3|4162
1736456400000|2025-01-09 21:00:00|113926.5|113901.5|114053.2|113853.2|114053.3|113957.4|113920.7|113841.4|2471
1736460000000|2025-01-09 22:00:00|114055.5|113855.5|114109|113909|114159|113959|114045|113845|1838
1736463600000|2025-01-09 23:00:00|114076|113876|114127.7|113946.1|114129.2|114035.1|113980.4|113810.7|3286
1736467200000|2025-01-10 00:00:00|114104|113946.6|114078|114028|114216.1|114108.4|114008.3|113916.1|4134
1736470800000|2025-01-10 01:00:00|114079.9|114029.9|113974|113924|114095.1|114045.1|113945|113895|4032
1736474400000|2025-01-10 02:00:00|113970.7|113920.7|113959.2|113909.2|113999.2|113949.2|113921.7|113871.7|3000
1736478000000|2025-01-10 03:00:00|113956|113906|114019.1|113969.1|114035.7|113985.7|113915.9|113865.9|2482
1736481600000|2025-01-10 04:00:00|114018.2|113968.2|114073.6|114023.6|114098.6|114048.6|114003.4|113953.4|2097
1736485200000|2025-01-10 05:00:00|114074.2|114024.2|114160.9|114110.9|114192.1|114142.1|113999.3|113949.3|2602
1736488800000|2025-01-10 06:00:00|114158.6|114108.6|114185.3|113985.3|114276.5|114174.2|114130.9|113985.3|5604
1736492400000|2025-01-10 07:00:00|114167.5|113967.5|114170.9|114145.9|114391.8|114238.6|114136.1|113936.1|5850
1736496000000|2025-01-10 08:00:00|114169|114144|114312.4|114287.4|114402.5|114362.2|114157.2|114132.2|8463
1736499600000|2025-01-10 09:00:00|114311.7|114286.7|114276.1|114251.1|114481.7|114456.7|114186.4|114161.4|7577
1736503200000|2025-01-10 10:00:00|114276.3|114251.3|114187.6|114162.6|114299.2|114274.2|114171|114146|5440
1736506800000|2025-01-10 11:00:00|114185.8|114160.8|114069.9|114044.9|114185.8|114160.8|114030.1|114005.1|5729
1736510400000|2025-01-10 12:00:00|114068.9|114043.9|114005.5|113980.5|114146.4|114121.4|113931.3|113906.3|6478
1736514000000|2025-01-10 13:00:00|114004.8|113979.8|114507.6|114482.6|115213|115104.1|113994.5|113908.2|13451
1736517600000|2025-01-10 14:00:00|114506.7|114481.7|114378.9|114244.9|114616.7|114591.7|114163.2|114138.2|15840
1736521200000|2025-01-10 15:00:00|114391.8|114242.1|114675.9|114650.9|114741.8|114716.8|114169.9|114144.9|14709
1736524800000|2025-01-10 16:00:00|114679.7|114654.7|114804.5|114779.5|114974.7|114949.7|114670.3|114645.3|14411
1736528400000|2025-01-10 17:00:00|114804.4|114779.4|114604.3|114579.3|114854.2|114829.2|114559.8|114522.1|10449
1736532000000|2025-01-10 18:00:00|114605.4|114580.4|114617.7|114592.7|114701|114675.1|114575.8|114550.8|9136
1736535600000|2025-01-10 19:00:00|114618.2|114593.2|114676.2|114651.2|114714.2|114689.2|114557.2|114532.2|8985
1736539200000|2025-01-10 20:00:00|114677|114652|114746|114696|114830.6|114795.7|114673.8|114643.4|5726
1736542800000|2025-01-10 21:00:00|114747.5|114697.5|114837.9|114637.9|114876|114711.3|114690.2|114592.4|3495
1736715600000|2025-01-12 21:00:00|114856.8|114636.8|114791.2|114566.2|114856.8|114636.8|114786.9|114561.9|9
1736719200000|2025-01-12 22:00:00|114781.2|114576.2|114781.2|114576.2|114781.2|114576.2|114781.2|114576.2|1
1736722800000|2025-01-12 23:00:00|114700.7|114500.7|114609.9|114409.9|114859.2|114659.2|114549.4|114349.4|3651
1736726400000|2025-01-13 00:00:00|114598.5|114398.5|114458.8|114408.8|114781.3|114581.3|114397.2|114231.8|3373
1736730000000|2025-01-13 01:00:00|114560.9|114361.8|114580|114530|114649.7|114564|114412.8|114322.9|17147
1736733600000|2025-01-13 02:00:00|114579|114529|114561.5|114511.5|114684.4|114583.2|114478.7|114366.7|8398
1736737200000|2025-01-13 03:00:00|114570.3|114520.3|114924.9|114874.9|114978.6|114900.4|114562.1|114432.1|9137
1736740800000|2025-01-13 04:00:00|114928.6|114878.6|114975.1|114925.1|115068.5|114987.2|114858.2|114808.2|7422
1736744400000|2025-01-13 05:00:00|114971.4|114921.4|114905.8|114855.8|115021.2|114956.9|114891.3|114827.2|7177
1736748000000|2025-01-13 06:00:00|114906.4|114856.4|114910.5|114860.5|114973.3|114883.7|114835.9|114774.3|12066
1736751600000|2025-01-13 07:00:00|114917.2|114867.2|114847.5|114797.5|114991.8|114936.3|114732.3|114683|11551
1736755200000|2025-01-13 08:00:00|114849.4|114799.4|114809.3|114784.3|114917.8|114856.7|114659.1|114609.1|9186
1736758800000|2025-01-13 09:00:00|114809.1|114784.1|115145|115120|115340.6|115295.8|114805.8|114768.6|11052
1736762400000|2025-01-13 10:00:00|115143.2|115118.2|114901.5|114876.5|115156.6|115122.7|114851.4|114826.4|7831
1736766000000|2025-01-13 11:00:00|114900.9|114875.9|114911.5|114886.5|114998.8|114973.8|114829|114804|8839
1736769600000|2025-01-13 12:00:00|114911.1|114886.1|114782.7|114757.7|114996.5|114971.5|114698.5|114673.5|10603
1736773200000|2025-01-13 13:00:00|114783.2|114758.2|114754.2|114729.2|114855.1|114830.1|114578.4|114553.4|9846
1736776800000|2025-01-13 14:00:00|114757.8|114732.8|114743.8|114718.8|114904.3|114879.3|114714.3|114689.3|11368
1736780400000|2025-01-13 15:00:00|114743.2|114718.2|114954.7|114929.7|114980.2|114955.2|114736.5|114711.5|11122
1736784000000|2025-01-13 16:00:00|114957.7|114932.7|114757.3|114732.3|114987.7|114962.7|114623.4|114598.4|10772
1736787600000|2025-01-13 17:00:00|114758.1|114733.1|114609.1|114584.1|114779.3|114749|114599.1|114564.9|11366
1736791200000|2025-01-13 18:00:00|114607.1|114582.1|114612.7|114587.7|114674.2|114649.2|114527|114491.6|6703
1736794800000|2025-01-13 19:00:00|114613.2|114588.2|114702.5|114677.5|114719.6|114694.6|114608|114583|5583
1736798400000|2025-01-13 20:00:00|114703.2|114678.2|114590.2|114540.2|114714|114689|114581.6|114531.6|3469
1736802000000|2025-01-13 21:00:00|114589.2|114539.2|114380.3|114180.3|114601.8|114551.8|114303.3|114136.9|2336
1736805600000|2025-01-13 22:00:00|114376.1|114176.1|114169|113969|114401.5|114201.5|113999|113799|2132
1736809200000|2025-01-13 23:00:00|114205.1|114005.1|114069.4|113923.4|114260.9|114060.9|113920.4|113764.3|3666
1736812800000|2025-01-14 00:00:00|114060.9|113932.4|114207.4|114157.4|114258.5|114208.5|114011.9|113922|4285
1736816400000|2025-01-14 01:00:00|114210.7|114160.7|114192|114142|114308.4|114258.4|114181.8|114131.8|6153
1736820000000|2025-01-14 02:00:00|114197|114147|114261|114211|114306.2|114256.2|114185|114135|5475
1736823600000|2025-01-14 03:00:00|114259|114209|114191.7|114141.7|114284|114234|114125|114075|3866
1736827200000|2025-01-14 04:00:00|114191.4|114141.4|114179.3|114129.3|114238.6|114188.6|114119|114069|2316
1736830800000|2025-01-14 05:00:00|114182.2|114132.2|114252.2|114202.2|114276|114226|114166.8|114116.8|3814
1736834400000|2025-01-14 06:00:00|114249.1|114199.1|114122|114072|114250.8|114200.8|114110|114060|5593
1736838000000|2025-01-14 07:00:00|114122.3|114072.3|114050.4|114025.4|114170.8|114120.8|114014.4|113989.4|6957
1736841600000|2025-01-14 08:00:00|114044.4|114019.4|114008.3|113983.3|114044.4|114019.4|113745.7|113720.7|9144
1736845200000|2025-01-14 09:00:00|114009.7|113984.7|114111.5|114086.5|114151.4|114126.4|113945|113920|7616
1736848800000|2025-01-14 10:00:00|114111.6|114086.6|114048.6|114023.6|114175.5|114150.5|114026.1|114001.1|6912
1736852400000|2025-01-14 11:00:00|114049.4|114024.4|114122.8|114097.8|114165.9|114140.9|114029.1|114004.1|5667
1736856000000|2025-01-14 12:00:00|114121.6|114096.6|114364.6|114339.6|114412.9|114387.9|114119.3|114094.3|7499
1736859600000|2025-01-14 13:00:00|114365.2|114340.2|114321.5|114296.5|114492.6|114404.9|114020.7|113966.6|12695
1736863200000|2025-01-14 14:00:00|114319.4|114294.4|114226|114201|114446.9|114421.9|114081.1|114056.1|11803
1736866800000|2025-01-14 15:00:00|114224.4|114199.4|113871.8|113846.8|114225.4|114200.4|113789.8|113764.8|13180
1736870400000|2025-01-14 16:00:00|113875.8|113850.8|113958.9|113933.9|114045.7|114020.7|113734.7|113709.7|11873
1736874000000|2025-01-14 17:00:00|113958.1|113933.1|114031.8|114006.8|114091.8|114066.8|113957.8|113922.3|8267
1736877600000|2025-01-14 18:00:00|114032.6|114007.6|113916|113891|114049.6|114024.6|113882.5|113857.5|5970
1736881200000|2025-01-14 19:00:00|113916.4|113891.4|113918.5|113893.5|113941.2|113916.2|113785|113760|6618
1736884800000|2025-01-14 20:00:00|113917.8|113892.8|113855.3|113830.3|113957.6|113919.8|113786.2|113761.2|4460
1736888400000|2025-01-14 21:00:00|113854.2|113829.2|113833.9|113633.9|113872.6|113832.6|113768.2|113626.4|2682
1736892000000|2025-01-14 22:00:00|113829.1|113629.1|113771.3|113571.3|113971.6|113771.6|113718|113518|344
1736895600000|2025-01-14 23:00:00|113778.9|113578.9|113813.8|113763.8|113931.6|113830.2|113684.1|113484.1|6841
1736899200000|2025-01-15 00:00:00|113858.3|113710|113798.7|113748.7|113939.8|113841.7|113774.4|113682|4617
1736902800000|2025-01-15 01:00:00|113801.3|113751.3|113898|113848|113916|113866|113801.3|113751.3|5633
1736906400000|2025-01-15 02:00:00|113900.6|113850.6|113917.1|113867.1|113942.7|113892.7|113880.3|113830.3|5281
1736910000000|2025-01-15 03:00:00|113919.3|113869.3|113834.8|113784.8|113932.6|113882.6|113820.3|113770.3|3831
1736913600000|2025-01-15 04:00:00|113836.7|113786.7|113800.7|113750.7|113878.3|113828.3|113790|113740|3745
1736917200000|2025-01-15 05:00:00|113801.9|113751.9|113917|113867|113920.7|113870.7|113766.6|113716.6|3084
1736920800000|2025-01-15 06:00:00|113920.6|113870.6|113944.4|113744.4|113948.4|113889.6|113781|113725.5|3763
1736924400000|2025-01-15 07:00:00|113940.4|113740.4|113607.3|113582.3|113986.7|113832.3|113547.3|113505.9|7919
1736928000000|2025-01-15 08:00:00|113610.4|113585.4|113709.9|113684.9|113736|113711|113394.8|113344.8|8014
1736931600000|2025-01-15 09:00:00|113712.6|113687.6|113446.6|113421.6|113722.2|113697.2|113402.8|113377.8|6586
1736935200000|2025-01-15 10:00:00|113450|113425|113585.8|113560.8|113618.7|113593.7|113421.7|113396.7|5907
1736938800000|2025-01-15 11:00:00|113585.3|113560.3|113568.9|113543.9|113611.6|113586.6|113469.3|113444.3|5639
1736942400000|2025-01-15 12:00:00|113569.3|113544.3|113660.6|113635.6|113764.8|113739.8|113541.5|113516.5|6410
1736946000000|2025-01-15 13:00:00|113661.4|113636.4|113020.8|112970.8|113724.7|113670.3|112929.9|112841.7|12652
1736949600000|2025-01-15 14:00:00|113015.5|112965.5|113070.4|113020.4|113244|113194|112960.6|112910.6|13245
1736953200000|2025-01-15 15:00:00|113069.7|113019.7|113267.2|113242.2|113278.4|113253.4|112966|112916|12183
1736956800000|2025-01-15 16:00:00|113269|113244|113437|113412|113639.8|113589.8|113223.5|113198.5|13164
1736960400000|2025-01-15 17:00:00|113437.1|113412.1|113336.8|113311.8|113440.5|113415.5|113257.5|113232.5|10601
1736964000000|2025-01-15 18:00:00|113335.9|113310.9|113250.7|113200.7|113338.2|113310.9|113220.8|113192.9|4971
1736967600000|2025-01-15 19:00:00|113252.7|113202.7|113175.8|113150.8|113252.7|113212.6|113131.3|113106.3|4690
1736971200000|2025-01-15 20:00:00|113175|113150|113196.7|113171.7|113224.1|113180.4|113117.1|113083.1|3748
1736974800000|2025-01-15 21:00:00|113193.8|113168.8|113394.3|113194.3|113394.3|113271.3|113189.8|113151.1|1949
1736978400000|2025-01-15 22:00:00|113394.8|113194.8|113390.1|113190.1|113517|113317|113312.9|113112.9|2079
1736982000000|2025-01-15 23:00:00|113383.7|113183.7|113278.2|113111.6|113520.8|113320.8|113247.8|113098.3|4580
1736985600000|2025-01-16 00:00:00|113278.3|113111.1|113141.7|113091.7|113352.8|113254.7|113114.6|113064.6|6526
1736989200000|2025-01-16 01:00:00|113141.3|113091.3|113314.9|113264.9|113334|113284|113111.6|113061.6|7120
1736992800000|2025-01-16 02:00:00|113312.1|113262.1|113401|113351|113423.7|113373.7|113251.7|113201.7|6060
1736996400000|2025-01-16 03:00:00|113402.9|113352.9|113399|113349|113456.9|113406.9|113389.7|113339.7|2548
1737000000000|2025-01-16 04:00:00|113400.8|113350.8|113464.6|113414.6|113483.5|113433.5|113347.1|113297.1|3282
1737003600000|2025-01-16 05:00:00|113461.2|113411.2|113577.2|113527.2|113616|113566|113460.4|113410.4|4971
1737007200000|2025-01-16 06:00:00|113580|113530|113425.5|113375.5|113593.9|113543.9|113408|113358|11313
1737010800000|2025-01-16 07:00:00|113428.3|113378.3|113460.8|113435.8|113461.6|113436.6|113321.2|113280.7|5763
1737014400000|2025-01-16 08:00:00|113460.3|113435.3|113598|113573|113761.7|113736.7|113416.1|113391.1|7203
1737018000000|2025-01-16 09:00:00|113596.7|113571.7|113703.9|113678.9|113725.4|113700.4|113564.6|113537.6|6998
1737021600000|2025-01-16 10:00:00|113703.8|113678.8|113793.2|113768.2|113801.7|113776.7|113647.8|113622.8|5700
1737025200000|2025-01-16 11:00:00|113794.1|113769.1|113797.1|113772.1|113886.3|113861.3|113734.1|113709.1|5156
1737028800000|2025-01-16 12:00:00|113796.2|113771.2|113963.4|113938.4|113989.1|113952.4|113760|113735|4893
1737032400000|2025-01-16 13:00:00|113885.8|113860.8|113749.9|113724.9|114032.9|113972.9|113683.4|113598.2|8634
1737036000000|2025-01-16 14:00:00|113751.2|113726.2|113765.2|113740.2|113882.3|113857.3|113698.7|113673.7|7563
1737039600000|2025-01-16 15:00:00|113765.9|113740.9|113529|113504|113805.9|113780.9|113433|113408|11866
1737043200000|2025-01-16 16:00:00|113529.6|113504.6|113546.9|113521.9|113754.2|113729.2|113469.2|113444.2|9870
1737046800000|2025-01-16 17:00:00|113548|113523|113613|113588|113636|113611|113382.9|113357.9|7683
1737050400000|2025-01-16 18:00:00|113612|113587|113596|113570|113649.7|113624.7|113533|113496|6368
1737054000000|2025-01-16 19:00:00|113596|113571|113613|113563|113635|113610|113499.8|113474.8|9929
1737057600000|2025-01-16 20:00:00|113604|113579|113634.2|113609.2|113669.5|113644.5|113591.8|113566.8|5314
1737061200000|2025-01-16 21:00:00|113639.2|113614.2|113717.7|113517.7|113721.6|113658.7|113603.8|113514.8|2224
1737064800000|2025-01-16 22:00:00|113718|113518|113707.4|113507.4|113789|113589|113625.4|113425.4|1516
1737068400000|2025-01-16 23:00:00|113702|113502|113662|113531|113721.9|113614|113575.9|113489|1832
1737072000000|2025-01-17 00:00:00|113662|113530|113600.1|113550.1|113710|113629|113511.1|113437.2|4622
1737075600000|2025-01-17 01:00:00|113601|113551|113631|113581|113672|113622|113581|113531|2127
1737079200000|2025-01-17 02:00:00|113632|113582|113588.8|113538.8|113632|113582|113485.5|113435.5|4506
1737082800000|2025-01-17 03:00:00|113584.1|113534.1|113653.6|113603.6|113668.4|113606.8|113566.5|113486|3321
1737086400000|2025-01-17 04:00:00|113649.7|113599.7|113725.1|113675.1|113770.8|113706.6|113642.1|113569|4263
1737090000000|2025-01-17 05:00:00|113715|113665|113745|113695|113792|113742|113704|113611|3072
1737093600000|2025-01-17 06:00:00|113744|113694|113749.4|113699.4|113833.8|113798|113698|113607.5|2665
1737097200000|2025-01-17 07:00:00|113751.2|113701.2|113808.9|113783.9|113904.8|113879.8|113723|113648.9|5013
1737100800000|2025-01-17 08:00:00|113807.4|113782.4|113726.8|113701.8|113877.5|113852.5|113668.1|113643.1|5214
1737104400000|2025-01-17 09:00:00|113726.1|113701.1|113908.2|113858.2|113991.1|113966.1|113671.5|113646.5|5881
1737108000000|2025-01-17 10:00:00|113906|113856|113852.2|113827.2|113920|113876|113794.2|113769.2|4723
1737111600000|2025-01-17 11:00:00|113852.4|113827.4|113932.4|113907.4|114024.8|113999.8|113799.1|113764.7|5353
1737115200000|2025-01-17 12:00:00|113929.9|113904.9|114155.8|114130.8|114216.4|114191.4|113913.7|113888.7|5709
1737118800000|2025-01-17 13:00:00|114162.7|114137.7|114384.9|114359.9|114451.2|114426.2|114110.2|114085.2|7944
1737122400000|2025-01-17 14:00:00|114384.1|114359.1|114081.7|114056.7|114663.7|114638.7|114045|114020|11518
1737126000000|2025-01-17 15:00:00|114081.1|114056.1|114041.5|114016.5|114130.3|114105.3|113730.8|113705.8|12719
1737129600000|2025-01-17 16:00:00|114042.5|114017.5|114181.3|114156.3|114263.3|114223.7|114021.4|113996.4|9132
1737133200000|2025-01-17 17:00:00|114181|114156|114356|114331|114382|114357|114151|114122|9045
1737136800000|2025-01-17 18:00:00|114357|114332|114408.3|114383.3|114429.2|114404.2|114261.2|114236.2|5732
1737140400000|2025-01-17 19:00:00|114409.5|114384.5|114500.4|114475.4|114542|114517|114351.3|114326.3|6291
1737144000000|2025-01-17 20:00:00|114501.3|114476.3|114527.6|114502.6|114565.5|114540.5|114433.3|114408.3|5112
1737147600000|2025-01-17 21:00:00|114532.6|114507.6|114595.4|114395.4|114702.5|114547.1|114502.4|114389.9|5642
1737320400000|2025-01-19 21:00:00|114688|114468|114357|114132|114688|114468|114348.9|114123.9|22
1737324000000|2025-01-19 22:00:00|114347|114142|114388.3|114188.3|114519.5|114319.5|114347|114142|1279
1737327600000|2025-01-19 23:00:00|114394|114194|114327.2|114277.2|114542|114431.5|114303.8|114184.3|10813
1737331200000|2025-01-20 00:00:00|114330.2|114280.2|114277.9|114083.6|114438.8|114328.3|114238.4|114053|10050
1737334800000|2025-01-20 01:00:00|114280.5|114173.5|114210|114185|114348.8|114323.8|114180.2|114141.1|21157
1737338400000|2025-01-20 02:00:00|114209.3|114184.3|114201.2|114176.2|114272.3|114237.1|114184.7|114157.5|8778
1737342000000|2025-01-20 03:00:00|114201.4|114176.4|114045.5|114020.5|114213.2|114181.6|114043.9|114003.1|5773
1737345600000|2025-01-20 04:00:00|114044.7|114019.7|114110.6|114085.6|114140.5|114115.5|114029.7|113998.5|3550
1737349200000|2025-01-20 05:00:00|114113.6|114088.6|114153.4|114103.4|114168.1|114133.2|114085.6|114060.6|3770
1737352800000|2025-01-20 06:00:00|114154.9|114104.9|114096.5|114046.5|114216.9|114167.4|113999.2|113949.2|5423
1737356400000|2025-01-20 07:00:00|114098|114048|114013.9|113988.9|114237.8|114212.8|113937.2|113912.2|5084
1737360000000|2025-01-20 08:00:00|114009.3|113984.3|114148.3|114123.3|114186.9|114161.9|113999.3|113974.3|6130
1737363600000|2025-01-20 09:00:00|114149.6|114124.6|114288.9|114263.9|114306.7|114281.7|114114.9|114089.9|5879
1737367200000|2025-01-20 10:00:00|114292.3|114267.3|114275|114250|114294|114267.3|114123.5|114098.5|4863
1737370800000|2025-01-20 11:00:00|114278.3|114253.3|114161|114136|114339.6|114314.6|114153|114125|5244
1737374400000|2025-01-20 12:00:00|114162|114138|114059.5|114034.5|114246|114221|114033.4|114008.4|5276
1737378000000|2025-01-20 13:00:00|114066.3|114041.3|113178.3|113153.3|114171.5|114146.5|113152.4|113108.4|11139
1737381600000|2025-01-20 14:00:00|113171.5|113146.5|113058.1|113033.1|113485.4|113444.1|112883.9|112833.9|12991
1737385200000|2025-01-20 15:00:00|113058.4|113033.4|113274.5|113249.5|113440.4|113399.6|112879|112854|10046
1737388800000|2025-01-20 16:00:00|113275.6|113250.6|113186.4|113136.4|113347.1|113322.1|113120.2|113090.2|7722
1737392400000|2025-01-20 17:00:00|113183.7|113133.7|113328.9|113303.9|113777.3|113727.3|113161.5|113087.8|12376
1737396000000|2025-01-20 18:00:00|113327.7|113302.7|113251.5|113226.5|113407.1|113374.4|113237.7|113204|17057
1737399600000|2025-01-20 19:00:00|113249.4|113224.4|112942|112917|113316.2|113286.5|112901.5|112852.8|21186
1737403200000|2025-01-20 20:00:00|112944.4|112919.4|112996.9|112971.9|113070|113020|112810.6|112760.6|18416
1737406800000|2025-01-20 21:00:00|112997.9|112972.9|113088|112888|113100|113029.1|112973.6|112883|5253
1737410400000|2025-01-20 22:00:00|113090|112890|113179.9|112979.9|113207|113007|113046|112846|1354
1737414000000|2025-01-20 23:00:00|113145.3|112945.3|113100|112901|113193|113093.6|112961|112861.1|7256
1737417600000|2025-01-21 00:00:00|113092|112893|113757.5|113557.5|113859.5|113659.5|112823|112746|8183
1737421200000|2025-01-21 01:00:00|113758.3|113558.3|113627.2|113488.5|113834.6|113697|113348.4|113177.5|9762
1737424800000|2025-01-21 02:00:00|113637.3|113498.5|113526.3|113359.4|113657.5|113556.4|113388.2|113338|9037
1737428400000|2025-01-21 03:00:00|113534|113360|113420|113286|113534|113429|113256|113172|6392
1737432000000|2025-01-21 04:00:00|113371.1|113321.1|113425|113248|113450|113372.2|113245|113129|4380
1737435600000|2025-01-21 05:00:00|113418|113248.4|113534.3|113484.3|113605.2|113509.6|113304.5|113222.9|6343
1737439200000|2025-01-21 06:00:00|113543|113493|113758|113708|113800|113750|113489.3|113429.9|6173
1737442800000|2025-01-21 07:00:00|113768.6|113718.6|113726|113700|113806.5|113781.5|113502.7|113477.7|5799
1737446400000|2025-01-21 08:00:00|113729.3|113704.3|113904.3|113879.3|114085.4|114060.4|113716.7|113691.7|5778
1737450000000|2025-01-21 09:00:00|113901.4|113876.4|113982.3|113932.3|114193.7|114168.7|113852.4|113827.4|6338
1737453600000|2025-01-21 10:00:00|113977.4|113927.4|114076.1|114051.1|114214|114106.7|113881.5|113845.5|7197
1737457200000|2025-01-21 11:00:00|114078|114053|114214.8|114189.8|114311.4|114286.4|114070|114045|5570
1737460800000|2025-01-21 12:00:00|114212.7|114187.7|114110.8|114085.8|114300.2|114275.2|114099|114074|5884
1737464400000|2025-01-21 13:00:00|114110.6|114085.6|113926.2|113901.2|114153|114128|113889.4|113864.4|7301
1737468000000|2025-01-21 14:00:00|113924|113899|113639.7|113614.7|113944.7|113919.7|113597.3|113572.3|9602
1737471600000|2025-01-21 15:00:00|113648.9|113623.9|113312.9|113287.9|113786.7|113761.7|113218.5|113193.5|12397
1737475200000|2025-01-21 16:00:00|113314.4|113289.4|113032.5|113007.5|113356.4|113331.4|113013.9|112988.9|10216
1737478800000|2025-01-21 17:00:00|113033.1|113008.1|113076|113052|113083|113058|112929.7|112904.7|8983
1737482400000|2025-01-21 18:00:00|113078.3|113053.3|112990|112965|113099.9|113074.9|112922.1|112891.9|5672
1737486000000|2025-01-21 19:00:00|112991|112966|113052.8|113027.8|113114.8|113089.8|112976|112951|5080
1737489600000|2025-01-21 20:00:00|113050.4|113025.4|113031.7|113006.7|113093.2|113068.2|113018.4|112993.4|3524
1737493200000|2025-01-21 21:00:00|113038.8|113013.8|113051.5|112851.5|113056.2|113020.8|112908.2|112817.5|3892
1737496800000|2025-01-21 22:00:00|113040|112840|113018.5|112818.5|113106|112906|112939.8|112739.8|2608
1737500400000|2025-01-21 23:00:00|113052.5|112852.5|113254.1|113099.5|113393|113254|113016|112833.9|4221
1737504000000|2025-01-22 00:00:00|113252.8|113100.7|113094.7|112936.9|113252.8|113109.3|112900.3|112850.3|7716
1737507600000|2025-01-22 01:00:00|113097.4|112931.7|113191.2|113141.2|113228.8|113176.9|113063|112929.6|8784
1737511200000|2025-01-22 02:00:00|113191.3|113141.3|113132.7|113082.7|113237.8|113187.8|113099.2|113049.2|5891
1737514800000|2025-01-22 03:00:00|113137|113087|113159.2|113134.2|113217.3|113175.4|113122|113072|4000
1737518400000|2025-01-22 04:00:00|113159.4|113134.4|113104.3|113054.3|113172|113147|113049.9|113003.8|2880
1737522000000|2025-01-22 05:00:00|113104.2|113054.2|113140.8|113090.8|113209|113159|113097.8|113047.8|4968
1737525600000|2025-01-22 06:00:00|113138.4|113088.4|113365|113315|113404.8|113354.8|113122.3|113076.6|10583
1737529200000|2025-01-22 07:00:00|113362.4|113312.4|113182.8|113157.8|113365.7|113315.7|113092.7|113067.7|7168
1737532800000|2025-01-22 08:00:00|113181.1|113156.1|112808.8|112783.8|113195.9|113170.9|112778.8|112753.8|9474
1737536400000|2025-01-22 09:00:00|112808.1|112783.1|112597.6|112572.6|112849.9|112824.9|112583.3|112558.3|9278
1737540000000|2025-01-22 10:00:00|112598|112573|112508.5|112483.5|112644.1|112619.1|112403.4|112378.4|8030
1737543600000|2025-01-22 11:00:00|112511.8|112486.8|112553.9|112528.9|112593.9|112568.9|112413.7|112388.7|5667
1737547200000|2025-01-22 12:00:00|112550.4|112525.4|112605.6|112580.6|112721.8|112696.8|112538.1|112513.1|7514
1737550800000|2025-01-22 13:00:00|112604.3|112579.3|112578.4|112553.4|112742.5|112717.5|112519.3|112487.1|10013
1737554400000|2025-01-22 14:00:00|112580.1|112555.1|112892.3|112842.3|112916.7|112891.7|112558.8|112533.8|13913
1737558000000|2025-01-22 15:00:00|112893.9|112843.9|112774.6|112749.6|112955.9|112920.4|112739.9|112714.9|10039
1737561600000|2025-01-22 16:00:00|112775.8|112750.8|112671.2|112646.2|112839.5|112814.5|112651.3|112626.3|7338
1737565200000|2025-01-22 17:00:00|112669|112644|112720.8|112695.8|112774.6|112749.6|112661|112636|6177
1737568800000|2025-01-22 18:00:00|112719.8|112694.8|112735.4|112710.4|112795.5|112770.5|112654.4|112624.7|7267
1737572400000|2025-01-22 19:00:00|112733.6|112708.6|112696|112670|112750.4|112716.2|112660|112635|6886
1737576000000|2025-01-22 20:00:00|112695|112670|112799|112774|112810|112785|112658|112632|5886
1737579600000|2025-01-22 21:00:00|112797|112772|112895.2|112695.2|112895.2|112811|112780|112689.9|3106
1737583200000|2025-01-22 22:00:00|112844.1|112644.1|112928.3|112728.3|112928.3|112728.3|112785.5|112585.5|598
1737586800000|2025-01-22 23:00:00|112968|112768|112860.4|112810.4|113116|112916|112843.7|112723|2623
1737590400000|2025-01-23 00:00:00|112860.5|112810.5|112849.5|112799.5|112929|112820|112825|112720.9|3784
1737594000000|2025-01-23 01:00:00|112836.3|112786.3|112889.2|112864.2|112912.6|112880.8|112760.5|112719.2|8636
1737597600000|2025-01-23 02:00:00|112889.8|112864.8|112854.2|112829.2|112970.5|112935.4|112837.9|112807.3|8726
1737601200000|2025-01-23 03:00:00|112854.4|112829.4|112824.1|112799.1|112862.8|112837.8|112810.3|112785.3|4865
1737604800000|2025-01-23 04:00:00|112823.5|112798.5|112806.5|112781.5|112845.3|112802.2|112785.1|112749.5|5576
1737608400000|2025-01-23 05:00:00|112806.7|112781.7|112862|112837|112883|112853|112793.2|112757.6|4091
1737612000000|2025-01-23 06:00:00|112861.3|112836.3|112911.1|112861.1|112923.5|112881.5|112793.3|112761.2|14552
1737615600000|2025-01-23 07:00:00|112916.7|112866.7|112966.5|112941.5|113037.6|112991.9|112885.4|112835.4|7438
1737619200000|2025-01-23 08:00:00|112970.1|112945.1|113170.5|112970.5|113196.7|113070.2|112858|112833|9513
1737622800000|2025-01-23 09:00:00|113142.7|112942.7|112963|112938|113182.5|113025.9|112892.7|112867.7|7418
1737626400000|2025-01-23 10:00:00|112963.6|112938.6|112883.2|112858.2|112993|112968|112836.9|112811.9|6007
1737630000000|2025-01-23 11:00:00|112885.4|112860.4|112894.8|112869.8|112947.6|112922.6|112759.5|112734.5|6186
1737633600000|2025-01-23 12:00:00|112894.4|112869.4|112768.8|112743.8|112999|112974|112718.2|112693.2|7180
1737637200000|2025-01-23 13:00:00|112769.9|112744.9|112768.6|112743.6|112870|112793.3|112657.9|112632.9|10395
1737640800000|2025-01-23 14:00:00|112764|112739|112773.7|112748.7|112823.8|112798.8|112690.4|112665.4|8612
1737644400000|2025-01-23 15:00:00|112775.2|112750.2|112843.3|112818.3|112909.5|112884.5|112711.7|112686.7|10951
1737648000000|2025-01-23 16:00:00|112842.1|112817.1|112678.8|112653.8|113162.9|113128.6|112575|112535.4|15588
1737651600000|2025-01-23 17:00:00|112678.1|112653.1|112485.9|112460.9|112761.8|112722|112456.4|112431.4|12242
1737655200000|2025-01-23 18:00:00|112486.9|112461.9|112684.1|112659.1|112691.1|112666.1|112464.6|112439.6|8322
1737658800000|2025-01-23 19:00:00|112686|112661|112685.6|112660.6|112742.6|112717.6|112670.7|112645.7|8450
1737662400000|2025-01-23 20:00:00|112688|112663|112768.2|112743.2|112802.1|112777.1|112615.5|112590.5|5556
1737666000000|2025-01-23 21:00:00|112769|112744|112849.9|112649.9|112889.1|112817.9|112750|112649|4494
1737669600000|2025-01-23 22:00:00|112850|112650|112945.9|112745.9|113018.9|112818.9|112850|112650|1342
1737673200000|2025-01-23 23:00:00|112942.7|112742.7|112859.4|112707.7|112988.2|112791|112775.5|112659.4|3257
1737676800000|2025-01-24 00:00:00|112860.2|112708.5|112769.9|112719.9|112880.9|112797.5|112693.9|112602.6|5269
1737680400000|2025-01-24 01:00:00|112760.7|112710.7|112756.5|112706.5|112811.5|112761.5|112727.6|112677.6|8855
1737684000000|2025-01-24 02:00:00|112755.3|112705.3|112296.6|112246.6|112755.6|112705.6|112293.6|112243.6|18575
1737687600000|2025-01-24 03:00:00|112297.8|112247.8|112329|112279|112454.4|112404.4|112234.4|112184.4|18790
1737691200000|2025-01-24 04:00:00|112329.8|112279.8|112345.6|112295.6|112379.5|112329.5|112266.4|112216.4|11584
1737694800000|2025-01-24 05:00:00|112346.4|112296.4|112257.8|112207.8|112400.9|112350.9|112257.1|112207.1|11507
1737698400000|2025-01-24 06:00:00|112256.3|112206.3|112182.7|112132.7|112261|112211|112029.3|111959.2|17853
1737702000000|2025-01-24 07:00:00|112208.5|112158.5|112227.3|112202.3|112369.9|112344.9|112198.8|112154.5|6971
1737705600000|2025-01-24 08:00:00|112230.4|112205.4|112098.2|112048.2|112242.9|112217.9|111938.2|111851.1|8945
1737709200000|2025-01-24 09:00:00|112104.1|112054.1|112117|112092|112185.9|112160.9|111839.1|111813.6|7753
1737712800000|2025-01-24 10:00:00|112116.5|112091.5|112080.1|112055.1|112197.6|112172.6|112047|112022|5474
1737716400000|2025-01-24 11:00:00|112080.7|112055.7|112151.9|112126.9|112219|112194|112023.8|111998.8|5147
1737720000000|2025-01-24 12:00:00|112155.7|112130.7|112189.1|112164.1|112266.7|112241.7|112048.3|112023.3|5072
1737723600000|2025-01-24 13:00:00|112188.9|112163.9|112248.3|112223.3|112286.4|112261.4|112086.2|112061.2|6368
1737727200000|2025-01-24 14:00:00|112249.5|112224.5|111993.7|111943.7|112262.4|112237.4|111860.6|111714.7|8270
1737730800000|2025-01-24 15:00:00|112049|111922|111785.3|111760.3|112052|111981.8|111721.9|111696.9|11658
1737734400000|2025-01-24 16:00:00|111788.1|111763.1|111764.1|111739.1|111859.3|111834.3|111678.3|111653.3|8331
1737738000000|2025-01-24 17:00:00|111766.8|111741.8|111796.4|111771.4|111798.8|111773.8|111671.1|111646.1|7717
1737741600000|2025-01-24 18:00:00|111795.8|111770.8|111936.9|111911.9|111963.8|111938.8|111775.2|111736.1|8278
1737745200000|2025-01-24 19:00:00|111936.4|111911.4|111934.4|111909.4|111995.2|111970.2|111922.9|111897.9|5056
1737748800000|2025-01-24 20:00:00|111940.7|111915.7|111965.4|111940.4|112032.4|112007.4|111916.9|111891.9|3584
1737752400000|2025-01-24 21:00:00|111965|111940|112044|111844|112123|111972.7|111941|111789|3501
1737925200000|2025-01-26 21:00:00|111996|111776|112306|112081|112344.6|112119.6|111996|111776|28
1737928800000|2025-01-26 22:00:00|112296|112091|112262.6|112062.6|112296|112094.3|112212.2|112012.2|120
1737932400000|2025-01-26 23:00:00|112298.9|112098.9|112290.3|112141.2|112384.5|112263.8|112197.5|111997.5|7623
1737936000000|2025-01-27 00:00:00|112295.9|112142.5|112464.4|112264.4|112569.7|112419.6|112248|112118.3|12415
1737939600000|2025-01-27 01:00:00|112457.4|112257.4|112459.9|112409.9|112516.4|112432.5|112280.4|112182.2|9883
1737943200000|2025-01-27 02:00:00|112457.5|112407.5|112422|112372|112531.1|112481.1|112421.1|112371.1|5481
1737946800000|2025-01-27 03:00:00|112423.4|112373.4|112366.5|112316.5|112442.1|112392.1|112277.5|112214.3|4384
1737950400000|2025-01-27 04:00:00|112367.5|112317.5|112399|112349|112421.6|112371.6|112360|112310|3121
1737954000000|2025-01-27 05:00:00|112399.8|112349.8|112435.2|112385.2|112513|112463|112396.8|112346.8|3750
1737957600000|2025-01-27 06:00:00|112439.1|112389.1|112578.5|112378.5|112610|112482.2|112416.2|112366.2|4866
1737961200000|2025-01-27 07:00:00|112521.7|112363.4|112681.9|112656.9|112703.2|112678.2|112428.9|112363.4|6672
1737964800000|2025-01-27 08:00:00|112685.5|112660.5|112421.6|112371.6|112687.4|112662.4|112380.9|112351|9167
1737968400000|2025-01-27 09:00:00|112428.2|112378.2|112386.7|112361.7|112532.2|112507.2|112330.9|112270.7|9569
1737972000000|2025-01-27 10:00:00|112385.9|112360.9|112363.3|112338.3|112385.9|112360.9|112160.5|112135.5|10904
1737975600000|2025-01-27 11:00:00|112364.9|112339.9|112332.6|112307.6|112451.7|112426.7|112292.9|112267.9|8574
1737979200000|2025-01-27 12:00:00|112330.3|112305.3|112255.7|112230.7|112382.8|112357.8|112183|112146.3|8196
1737982800000|2025-01-27 13:00:00|112254.9|112229.9|112223.6|112198.6|112378.3|112348.9|112136.2|112092.4|9089
1737986400000|2025-01-27 14:00:00|112224.4|112199.4|112357.8|112307.8|112405.3|112380.3|112151.3|112126.3|10425
1737990000000|2025-01-27 15:00:00|112428.3|112228.3|112378.8|112353.8|112463.5|112434.6|112233.9|112208.9|11872
1737993600000|2025-01-27 16:00:00|112378.1|112353.1|112531|112506|112541|112516|112336.3|112311.3|10550
1737997200000|2025-01-27 17:00:00|112532.4|112507.4|112492.1|112467.1|112593.6|112559|112431.2|112393.7|9140
1738000800000|2025-01-27 18:00:00|112496.7|112471.7|112534.3|112509.3|112567.3|112542.3|112442.6|112408.6|8446
1738004400000|2025-01-27 19:00:00|112535.3|112510.3|112454.9|112429.9|112586.4|112556.2|112445.7|112420.1|9063
1738008000000|2025-01-27 20:00:00|112451.9|112426.9|112490.2|112440.2|112518.2|112468.2|112444.1|112396.3|4118
1738011600000|2025-01-27 21:00:00|112491.2|112441.2|112525.7|112339.7|112543.8|112466.8|112426.6|112323.3|3900
1738015200000|2025-01-27 22:00:00|112532.8|112340|112601.4|112401.4|112719.7|112519.7|112509.6|112324.6|1425
1738018800000|2025-01-27 23:00:00|112601.7|112401.7|113015.4|112843.3|113173.1|112973.1|112583.6|112383.6|7323
1738022400000|2025-01-28 00:00:00|113011.5|112839.4|112941.2|112784.3|113240|113040|112766.5|112684.2|9093
1738026000000|2025-01-28 01:00:00|112944|112787.1|113018|112968|113154.1|113020.4|112832.1|112756.3|8946
1738029600000|2025-01-28 02:00:00|113016|112966|113018.7|112968.7|113169.4|113119.4|112955.6|112864.5|17984
1738033200000|2025-01-28 03:00:00|113020.2|112970.2|113100.1|113050.1|113116.7|113066.7|112969.6|112919.6|14205
1738036800000|2025-01-28 04:00:00|113097.7|113047.7|113041.7|112991.7|113163.3|113113.3|113032.2|112982.2|12992
1738040400000|2025-01-28 05:00:00|113038.5|112988.5|112976.8|112926.8|113077.2|113027.2|112951|112901|7035
1738044000000|2025-01-28 06:00:00|112976.3|112926.3|112961.2|112911.2|113010.7|112960.7|112869.4|112819.4|8685
1738047600000|2025-01-28 07:00:00|112958.8|112908.8|112967.4|112942.4|113027|113002|112856.3|112806.3|6596
1738051200000|2025-01-28 08:00:00|112963.8|112938.8|112929.7|112904.7|113070|113045|112885|112860|7573
1738054800000|2025-01-28 09:00:00|112930.3|112905.3|112789.3|112764.3|112939.6|112914.6|112716.3|112691.3|7214
1738058400000|2025-01-28 10:00:00|112790.4|112765.4|112842.4|112817.4|112867|112842|112728.7|112687.5|5624
1738062000000|2025-01-28 11:00:00|112843.9|112818.9|112936.4|112886.4|112943.8|112898.5|112802.3|112777.3|5449
1738065600000|2025-01-28 12:00:00|112935.3|112885.3|113054.7|113029.7|113085.9|113060.9|112925.4|112875.4|6948
1738069200000|2025-01-28 13:00:00|113055.4|113030.4|112998.4|112973.4|113137.9|113086.9|112895.1|112731|7882
1738072800000|2025-01-28 14:00:00|113000.2|112975.2|112951.7|112901.7|113006.6|112981.6|112761.4|112721.8|9133
1738076400000|2025-01-28 15:00:00|112991.6|112850.5|113026.1|113001.1|113066|113041|112839.6|112814.6|9404
1738080000000|2025-01-28 16:00:00|113026.9|113001.9|113030.1|112980.1|113098.7|113073.7|112964.8|112917.8|10495
1738083600000|2025-01-28 17:00:00|113030.4|112980.4|112938.2|112913.2|113038.3|113011.7|112836.9|112811.9|10661
1738087200000|2025-01-28 18:00:00|112937.2|112912.2|112870.9|112845.9|112965.4|112929.5|112787.3|112749.9|12121
1738090800000|2025-01-28 19:00:00|112869.2|112844.2|112735.8|112710.8|112908.3|112883.3|112729.5|112704.5|9468
1738094400000|2025-01-28 20:00:00|112735.1|112710.1|112807.9|112782.9|112821.6|112793|112734.8|112709.8|5431
1738098000000|2025-01-28 21:00:00|112808.8|112783.8|112893.4|112733.4|112895.8|112824.2|112770.4|112730.5|3298
1738101600000|2025-01-28 22:00:00|112892.8|112729.8|112897.5|112697.5|112936.6|112736.6|112756.4|112556.4|951
1738105200000|2025-01-28 23:00:00|112898.8|112698.8|112915|112865|112978.5|112868.3|112813.7|112643.8|3765
1738108800000|2025-01-29 00:00:00|112939.9|112803.6|112950.3|112756.2|113059|112964.4|112671.9|112471.9|5995
1738112400000|2025-01-29 01:00:00|112928.7|112778.9|112917.7|112867.7|113043.8|112889.1|112853.5|112695.9|6105
1738116000000|2025-01-29 02:00:00|112919.1|112869.1|112828.1|112778.1|112937.8|112887.8|112803.9|112753.9|4854
1738119600000|2025-01-29 03:00:00|112825.3|112775.3|112802.7|112752.7|112872|112822|112782.7|112732.7|3823
1738123200000|2025-01-29 04:00:00|112801.9|112751.9|112773.4|112723.4|112811.8|112761.8|112742.4|112692.4|3613
1738126800000|2025-01-29 05:00:00|112773.7|112723.7|112755.7|112705.7|112812.6|112762.6|112747.3|112697.3|2330
1738130400000|2025-01-29 06:00:00|112754.2|112704.2|112750.3|112700.3|112759.1|112709.1|112657|112607|8980
1738134000000|2025-01-29 07:00:00|112751|112701|112945.2|112895.2|112975.6|112950.6|112710.3|112660.3|6287
1738137600000|2025-01-29 08:00:00|112935.4|112885.4|112859.9|112834.9|112949.5|112895.8|112773.5|112748.5|7707
1738141200000|2025-01-29 09:00:00|112861.3|112836.3|113309|113284|113328.3|113303.3|112857.9|112832.9|7269
1738144800000|2025-01-29 10:00:00|113309.1|113284.1|113213.1|113188.1|113348|113323|113200.4|113175.4|6996
1738148400000|2025-01-29 11:00:00|113212.5|113187.5|113242.5|113217.5|113303.3|113278.3|113127.1|113102.1|4955
1738152000000|2025-01-29 12:00:00|113243|113218|113231.1|113206.1|113350.5|113325.5|113218.6|113193.6|5933
1738155600000|2025-01-29 13:00:00|113231.6|113206.6|113415.6|113390.6|113502|113477|113218.1|113193.1|8616
1738159200000|2025-01-29 14:00:00|113417.7|113392.7|113296.5|113271.5|113438.5|113413.5|113288.6|113263.6|8730
1738162800000|2025-01-29 15:00:00|113293.8|113268.8|112987.6|112962.6|113351|113326|112948.6|112923.6|10284
1738166400000|2025-01-29 16:00:00|112986.4|112961.4|113008|112983|113070.9|113026.3|112896.8|112871.8|10631
1738170000000|2025-01-29 17:00:00|113008.4|112983.4|112981.8|112956.8|113019.6|112994.6|112837.2|112807.9|12994
1738173600000|2025-01-29 18:00:00|112982.8|112957.8|113145.6|112945.6|113151.7|113029.6|112916.9|112877.3|11551
1738177200000|2025-01-29 19:00:00|113126|112926|113032.4|112982.4|113388.2|113317.3|112907.3|112808.8|21051
1738180800000|2025-01-29 20:00:00|113030.3|112980.3|113049.8|113024.8|113193.6|113080.5|112913.8|112828.4|12911
1738184400000|2025-01-29 21:00:00|113051|113026|112988.8|112788.8|113092.4|113057.7|112923.4|112771.8|2254
1738188000000|2025-01-29 22:00:00|112987.9|112787.9|113090.5|112890.5|113173.2|112973.2|112987.1|112787.1|1532
1738191600000|2025-01-29 23:00:00|113081.9|112881.9|113004.9|112804.9|113086.1|112886.1|112859.3|112730|4834
1738195200000|2025-01-30 00:00:00|112978.8|112852|112882.4|112832.4|113000.7|112913.3|112846.9|112756.3|5423
1738198800000|2025-01-30 01:00:00|112892.1|112842.1|112935.4|112885.4|112992|112909.3|112865.2|112809.8|6858
1738202400000|2025-01-30 02:00:00|112937.2|112887.2|112953.6|112903.6|113063.3|112929.3|112845.5|112795.5|11725
1738206000000|2025-01-30 03:00:00|112954|112904|112893.8|112843.8|113030.8|112933.1|112874.5|112792.3|13109
1738209600000|2025-01-30 04:00:00|112891.4|112841.4|112965|112915|112988.1|112938.1|112863.7|112813.7|5220
1738213200000|2025-01-30 05:00:00|112964.2|112914.2|112965|112915|113054.1|112973.1|112934.4|112877|4656
1738216800000|2025-01-30 06:00:00|112966.6|112916.6|113023.4|112973.4|113094.8|113040.7|112951.8|112901.8|9153
1738220400000|2025-01-30 07:00:00|113022.1|112972.1|112957.3|112907.3|113085.2|113036.6|112926.8|112901.8|4847
1738224000000|2025-01-30 08:00:00|112956.7|112906.7|112991.3|112941.3|113025.1|113000.1|112819.7|112794.7|6292
1738227600000|2025-01-30 09:00:00|112993.3|112943.3|113131.9|113081.9|113180.1|113155.1|112975.3|112925.3|7107
1738231200000|2025-01-30 10:00:00|113129.5|113079.5|113083.7|113058.7|113168.4|113137.1|112984.6|112959.6|6488
1738234800000|2025-01-30 11:00:00|113083.3|113058.3|113133.2|113108.2|113149.2|113124.2|112988.1|112947.4|6084
1738238400000|2025-01-30 12:00:00|113132.6|113107.6|113055.7|113030.7|113181.2|113156.2|113029.5|113004.5|6086
1738242000000|2025-01-30 13:00:00|113056.3|113031.3|112803|112778|113217.7|113165.1|112747.4|112697.4|11097
1738245600000|2025-01-30 14:00:00|112810.5|112785.5|112912.6|112887.6|113002.7|112977.7|112706.4|112665|11173
1738249200000|2025-01-30 15:00:00|112914|112889|112771.6|112746.6|112914|112889|112628.2|112603.2|9171
1738252800000|2025-01-30 16:00:00|112770|112745|112909.1|112859.1|112928.2|112889.3|112709.5|112684.5|8601
1738256400000|2025-01-30 17:00:00|112908.5|112858.5|112969.2|112944.2|113050.2|113016.3|112876.5|112832.9|11370
1738260000000|2025-01-30 18:00:00|112969.3|112944.3|112850.1|112825.1|112983.8|112958.8|112813.4|112777.4|9519
1738263600000|2025-01-30 19:00:00|112850.7|112825.7|112862.2|112837.2|112888.6|112863.6|112812.6|112787.6|4966
1738267200000|2025-01-30 20:00:00|112858.4|112833.4|113200.5|113150.5|113448.5|113340.2|112812.7|112784.6|10620
1738270800000|2025-01-30 21:00:00|113204.6|113154.6|113404.2|113204.2|113416.9|113366.9|113114|113064|9433
1738274400000|2025-01-30 22:00:00|113413.6|113213.6|113422.7|113222.7|113424.7|113224.7|113413.6|113213.6|5
1738278000000|2025-01-30 23:00:00|113325|113125|113282.9|113082.9|113469.3|113269.3|113195.7|112995.7|10859
1738281600000|2025-01-31 00:00:00|113271|113071|113407.8|113276.4|113490.8|113381.9|113235.3|113035.3|7471
1738285200000|2025-01-31 01:00:00|113408.3|113257.1|113314.2|113264.2|113498.8|113416.1|113262.6|113171.8|15707
1738288800000|2025-01-31 02:00:00|113312.6|113262.6|113212.6|113162.6|113359.6|113266.2|113131.4|113023.3|18664
1738292400000|2025-01-31 03:00:00|113209.6|113159.6|113240.5|113190.5|113312|113228.7|113150.1|113023.9|16213
1738296000000|2025-01-31 04:00:00|113240.2|113190.2|113220.6|113170.6|113273.5|113223.5|113179|113129|11785
1738299600000|2025-01-31 05:00:00|113221.4|113171.4|113208.5|113158.5|113286.6|113204.6|113151.3|113074.1|22850
1738303200000|2025-01-31 06:00:00|113198|113148|113077.7|113027.7|113225.4|113175.4|113056.4|112891.9|17856
1738306800000|2025-01-31 07:00:00|113075.6|113025.6|112945.2|112920.2|113240|113104|112834|112809|7751
1738310400000|2025-01-31 08:00:00|112946.6|112921.6|113265.8|113135.5|113265.8|113227.5|112925.3|112900.3|7037
1738314000000|2025-01-31 09:00:00|113284.1|113132.9|113276.9|113251.9|113499.4|113467.3|113266|113094.6|9225
1738317600000|2025-01-31 10:00:00|113277.5|113252.5|113322|113297|113375|113350|113250.4|113225.4|6637
1738321200000|2025-01-31 11:00:00|113321.9|113296.9|113324|113299|113382.8|113357.8|113263.4|113238.4|5336
1738324800000|2025-01-31 12:00:00|113324.6|113299.6|113034.6|112984.6|113324.6|113299.6|113002.5|112977.5|6240
1738328400000|2025-01-31 13:00:00|113033.6|112983.6|113063.6|113038.6|113478.6|113278.6|112910.8|112800|8532
1738332000000|2025-01-31 14:00:00|113061.8|113036.8|113322.8|113297.8|113358.2|113301.8|113061.4|113018.2|8904
1738335600000|2025-01-31 15:00:00|113322|113297|113043.4|113018.4|113416.8|113391.8|113009.1|112984.1|9979
1738339200000|2025-01-31 16:00:00|113042.5|113017.5|112928.6|112903.6|113068.6|113043.6|112820.6|112795.6|9684
1738342800000|2025-01-31 17:00:00|112929.9|112904.9|112692.5|112642.5|113079.1|113029.1|112574.4|112492.4|12893
1738346400000|2025-01-31 18:00:00|112692.7|112642.7|113222.6|113172.6|113357.4|113307.4|112633|112608|15344
1738350000000|2025-01-31 19:00:00|113223.6|113173.6|113315.3|113265.3|113387.4|113349.9|113179.6|113129.6|16047
1738353600000|2025-01-31 20:00:00|113316.8|113266.8|113217.4|113167.4|113413.5|113363.5|113134.3|113084.3|15687
1738357200000|2025-01-31 21:00:00|113218.5|113168.5|113371.7|113171.7|113496.2|113354.2|113029|112942.6|8152
1738530000000|2025-02-02 21:00:00|114990|114765|114927.6|114702.6|115249.9|115024.9|114914.8|114689.8|65
1738533600000|2025-02-02 22:00:00|114942.3|114717.3|114626.9|114426.9|114942.3|114717.7|114626.9|114426.9|418
1738537200000|2025-02-02 23:00:00|114647.8|114447.8|114715.1|114515.1|114941.2|114741.2|114429.1|114229.1|6953
1738540800000|2025-02-03 00:00:00|114716.6|114516.6|114815.8|114638.9|115100.8|114900.8|114495.7|114295.7|9088
1738544400000|2025-02-03 01:00:00|114792.9|114658.1|114672.1|114622.1|114854.6|114804.6|114501.2|114451.2|14820
1738548000000|2025-02-03 02:00:00|114668|114618|114836.3|114786.3|114864.3|114814.3|114666.7|114616.7|12725
1738551600000|2025-02-03 03:00:00|114839.1|114789.1|114873|114823|114986|114936|114821.4|114771.4|9128
1738555200000|2025-02-03 04:00:00|114873.9|114823.9|114730.6|114680.6|114882.6|114832.6|114644.7|114560.9|12647
1738558800000|2025-02-03 05:00:00|114731.7|114681.7|114560.1|114510.1|114746.8|114681.8|114519.5|114469.5|10440
1738562400000|2025-02-03 06:00:00|114564.2|114514.2|114384.8|114334.8|114570.3|114520.3|114278.7|114228.7|9172
1738566000000|2025-02-03 07:00:00|114385.1|114335.1|114469.2|114444.2|114493.5|114468.5|114231.6|114181.6|8565
1738569600000|2025-02-03 08:00:00|114467.8|114442.8|114445.7|114395.7|114557.1|114532.1|114283.7|114248.9|10524
1738573200000|2025-02-03 09:00:00|114442.5|114392.5|114525.8|114387.6|114533.6|114473.4|114226.5|114201.5|7330
1738576800000|2025-02-03 10:00:00|114523.3|114377.1|114353.6|114328.6|114523.3|114423.1|114241.8|114216.4|7189
1738580400000|2025-02-03 11:00:00|114358.1|114333.1|114133.9|114108.9|114441.9|114411.7|114088.3|114063.3|7005
1738584000000|2025-02-03 12:00:00|114133.2|114108.2|114164.3|114114.3|114214.4|114173.7|114011|113961|8268
1738587600000|2025-02-03 13:00:00|114164.9|114114.9|114203.7|114178.7|114272.3|114247.3|113847.1|113797.1|9402
1738591200000|2025-02-03 14:00:00|114205.4|114180.4|114644.2|114444.2|114644.2|114566.9|114172.6|114133.6|12521
1738594800000|2025-02-03 15:00:00|114650.3|114450.3|113812.1|113787.1|114723.5|114672.4|113582.9|113532.9|15327
1738598400000|2025-02-03 16:00:00|113811.5|113786.5|114219.3|114169.3|114334.3|114240.3|113778.9|113745.8|11868
1738602000000|2025-02-03 17:00:00|114224.3|114174.3|114175.1|114125.1|114332.7|114224.6|113953.2|113790.6|12909
1738605600000|2025-02-03 18:00:00|114179.3|114129.3|114155.5|114130.5|114284.7|114234.7|114051.9|113986.5|11993
1738609200000|2025-02-03 19:00:00|114156.3|114131.3|114069.7|114044.7|114156.3|114131.3|113931.4|113892.8|11406
1738612800000|2025-02-03 20:00:00|114069.9|114044.9|113941.7|113916.7|114087.5|114062.5|113893.5|113868.5|6197
1738616400000|2025-02-03 21:00:00|113945|113920|113513.9|113313.9|113987.4|113944|113391.6|113281|9811
1738620000000|2025-02-03 22:00:00|113536.1|113336.1|113549.6|113349.6|113549.6|113349.6|113536.1|113336.1|2
1738623600000|2025-02-03 23:00:00|113672.6|113472.6|113806.1|113606.1|113824.4|113624.4|113515.1|113315.1|1530
1738627200000|2025-02-04 00:00:00|113780.2|113580.2|113906.1|113706.1|113988.9|113788.9|113702.6|113515.6|2953
1738630800000|2025-02-04 01:00:00|113903.9|113703.9|113740|113690|113920.5|113870.5|113732.8|113654.6|5968
1738634400000|2025-02-04 02:00:00|113738.8|113688.8|113709.8|113659.8|113785|113735|113689.5|113639.5|5877
1738638000000|2025-02-04 03:00:00|113711.7|113661.7|113858.5|113808.5|113887.3|113837.3|113674.7|113624.7|7857
1738641600000|2025-02-04 04:00:00|113857.8|113807.8|114008|113958|114011.4|113961.4|113855.1|113805.1|5642
1738645200000|2025-02-04 05:00:00|114009.1|113959.1|114190.7|114140.7|114422.8|114372.8|114007.3|113922.6|11312
1738648800000|2025-02-04 06:00:00|114192.4|114142.4|113929|113879|114209.9|114159.9|113908.5|113858.5|8186
1738652400000|2025-02-04 07:00:00|113928.7|113878.7|113685.1|113660.1|114014.6|113964.6|113632.2|113594|6015
1738656000000|2025-02-04 08:00:00|113684.9|113659.9|113512.1|113487.1|113828.2|113803.2|113498.4|113473.4|10589
1738659600000|2025-02-04 09:00:00|113511.5|113486.5|113365.4|113340.4|113511.8|113486.8|113302|113277|7946
1738663200000|2025-02-04 10:00:00|113364.8|113339.8|113338.9|113288.9|113441.4|113416.4|113304|113279|5775
1738666800000|2025-02-04 11:00:00|113338.4|113288.4|113538.5|113513.5|113540.3|113515.3|113323.1|113286.9|5963
1738670400000|2025-02-04 12:00:00|113538|113513|113483.2|113458.2|113632.7|113607.7|113445.1|113420.1|6410
1738674000000|2025-02-04 13:00:00|113486.1|113461.1|113432.1|113407.1|113579.3|113538.7|113396.8|113371.8|8280
1738677600000|2025-02-04 14:00:00|113430.9|113405.9|113044|112844|113465.4|113440.4|112913.4|112837.7|11981
1738681200000|2025-02-04 15:00:00|113046.2|112846.2|112540.5|112515.5|113046.2|112858.3|112408.7|112383.7|14135
1738684800000|2025-02-04 16:00:00|112541.1|112516.1|112399.3|112374.3|112551.9|112526.9|112354.3|112329.3|10923
1738688400000|2025-02-04 17:00:00|112399.2|112374.2|112469.8|112444.8|112592.5|112553.7|112388.2|112350.3|7645
1738692000000|2025-02-04 18:00:00|112470.6|112445.6|112384.8|112359.8|112498.7|112473.7|112304|112279|8703
1738695600000|2025-02-04 19:00:00|112384.5|112359.5|112400.9|112350.9|112423.4|112398.4|112343.7|112318.7|8409
1738699200000|2025-02-04 20:00:00|112399.9|112349.9|112339.4|112314.4|112428.8|112384.2|112336.2|112303.2|5826
1738702800000|2025-02-04 21:00:00|112339.9|112314.9|112522.6|112322.6|112522.6|112386.5|112314.1|112289.1|1782
1738706400000|2025-02-04 22:00:00|112524|112324|112605|112405|112752.5|112552.5|112518.5|112318.5|598
1738710000000|2025-02-04 23:00:00|112659|112459|112591.8|112436.8|112752.7|112552.7|112458.1|112336.6|3208
1738713600000|2025-02-05 00:00:00|112589.8|112434.7|112547|112398.5|112790|112590|112446.5|112323.2|5507
1738717200000|2025-02-05 01:00:00|112530.1|112397.8|112524.3|112474.3|112539|112489|112340.6|112290.6|10410
1738720800000|2025-02-05 02:00:00|112523.3|112473.3|112430.2|112380.2|112559.6|112509.6|112395.8|112345.8|12134
1738724400000|2025-02-05 03:00:00|112429.4|112379.4|112457.6|112407.6|112478.1|112428.1|112388.5|112338.5|4795
1738728000000|2025-02-05 04:00:00|112456.1|112406.1|112485.9|112435.9|112513.4|112468.3|112443.7|112393.7|4397
1738731600000|2025-02-05 05:00:00|112487.9|112437.9|112509.3|112459.3|112554|112504|112483|112433|5168
1738735200000|2025-02-05 06:00:00|112508.1|112458.1|112397.1|112347.1|112536.6|112486.6|112299.6|112249.6|5172
1738738800000|2025-02-05 07:00:00|112398.2|112348.2|112109.9|112084.9|112477.4|112427.4|112072|112047|6478
1738742400000|2025-02-05 08:00:00|112103.8|112078.8|112007.4|111957.4|112231.3|112206.3|111935.3|111881.7|9136
1738746000000|2025-02-05 09:00:00|112008.1|111958.1|111911|111886|112014.9|111971.5|111829.6|111804.6|7408
1738749600000|2025-02-05 10:00:00|111910.8|111885.8|111847.3|111822.3|112034.7|112009.7|111798.5|111773.5|6689
1738753200000|2025-02-05 11:00:00|111848.8|111823.8|112105.5|112080.5|112135.1|112110.1|111846.7|111821.7|5276
1738756800000|2025-02-05 12:00:00|112106.7|112081.7|112108.8|112083.8|112203|112178|112098.9|112073.9|5505
1738760400000|2025-02-05 13:00:00|112111.1|112086.1|112133.9|112083.9|112179.6|112129.6|111943.8|111871.2|9214
1738764000000|2025-02-05 14:00:00|112133.1|112083.1|112134.2|111934.2|112219.2|112171.3|112009.1|111934.2|9259
1738767600000|2025-02-05 15:00:00|112086.1|111886.1|112076.4|112051.4|112215.9|112190.9|111918.1|111811.7|12196
1738771200000|2025-02-05 16:00:00|112076.1|112051.1|112123.1|112098.1|112244.4|112219.4|112074.5|112049.5|8215
1738774800000|2025-02-05 17:00:00|112122.1|112097.1|112132.8|112107.8|112239|112214|112080.7|112055.7|6590
1738778400000|2025-02-05 18:00:00|112134.1|112109.1|112187.9|112162.9|112194.5|112169.5|112108.7|112083.7|5995
1738782000000|2025-02-05 19:00:00|112188.4|112163.4|112249.2|112224.2|112280.3|112255.3|112182.8|112157.8|6067
1738785600000|2025-02-05 20:00:00|112249.3|112224.3|112244.9|112194.9|112302.7|112265.2|112221.2|112171.2|6451
1738789200000|2025-02-05 21:00:00|112245.8|112195.8|112351.2|112151.2|112368.3|112276|112229.6|112150.2|7861
1738792800000|2025-02-05 22:00:00|112381.6|112181.6|112396|112196|112543.7|112343.7|112349.6|112149.6|1177
1738796400000|2025-02-05 23:00:00|112368.3|112168.3|112296|112246|112422.2|112258.6|112174.3|111974.3|8996
1738800000000|2025-02-06 00:00:00|112295.6|112245.6|112316.8|112153.1|112370.6|112269.5|112239.1|112098.4|7631
1738803600000|2025-02-06 01:00:00|112262.5|112212.5|112175.4|112125.4|112316.8|112251|112164.2|112114.2|3302
1738807200000|2025-02-06 02:00:00|112178.3|112128.3|112295.4|112245.4|112337.4|112287.4|112141.5|112091.5|3549
1738810800000|2025-02-06 03:00:00|112293.1|112243.1|112448.7|112398.7|112466|112416|112269.5|112219.5|3934
1738814400000|2025-02-06 04:00:00|112446.2|112396.2|112516.6|112466.6|112538.8|112488.8|112438.3|112388.3|3480
1738818000000|2025-02-06 05:00:00|112516.1|112466.1|112521.3|112471.3|112529|112479|112481.2|112431.2|3278
1738821600000|2025-02-06 06:00:00|112523.1|112473.1|112547.5|112400.2|112583|112493.3|112449|112399|4880
1738825200000|2025-02-06 07:00:00|112547.2|112391.9|112696.5|112671.5|112740.4|112715.4|112444.5|112336.9|5415
1738828800000|2025-02-06 08:00:00|112699.4|112674.4|112739.7|112714.7|112827.8|112802.8|112665.5|112640.5|6824
1738832400000|2025-02-06 09:00:00|112738.4|112713.4|112615.2|112565.2|112765|112740|112556.3|112529.9|6129
1738836000000|2025-02-06 10:00:00|112613.1|112563.1|112481.8|112456.8|112613.1|112563.1|112419.4|112394.4|6288
1738839600000|2025-02-06 11:00:00|112485.1|112460.1|112494.1|112444.1|112564.6|112523|112427.3|112402.3|5666
1738843200000|2025-02-06 12:00:00|112495.7|112445.7|112418.4|112393.4|112588.2|112538.2|112403.8|112378.8|8476
1738846800000|2025-02-06 13:00:00|112420.1|112395.1|112577.3|112552.3|112667.2|112642|112400.3|112375.3|8253
1738850400000|2025-02-06 14:00:00|112576.5|112551.5|112640|112615|112643.8|112618.8|112439|112414|8516
1738854000000|2025-02-06 15:00:00|112642.6|112617.6|112382.9|112357.9|112653.4|112628.4|112380.9|112355.9|10896
1738857600000|2025-02-06 16:00:00|112382.4|112357.4|112307.4|112282.4|112416.9|112391.9|112099.2|112074.2|11903
1738861200000|2025-02-06 17:00:00|112307.2|112282.2|112220|112195|112323.6|112298.6|112211.2|112186.2|6224
1738864800000|2025-02-06 18:00:00|112220.9|112195.9|112128.2|112103.2|112260.7|112210.7|112044.7|112004|9304
1738868400000|2025-02-06 19:00:00|112126.7|112101.7|112147.5|112122.5|112256.5|112224.8|112119|112072.3|5497
1738872000000|2025-02-06 20:00:00|112147.2|112122.2|112082.9|112032.9|112165.4|112140.4|112065.4|112023.7|5131
1738875600000|2025-02-06 21:00:00|112080.1|112030.1|112199.7|111999.7|112212.8|112074.5|112067|111965.6|2439
1738879200000|2025-02-06 22:00:00|112172.5|111972.5|112308.1|112108.1|112394.3|112194.3|112120.2|111920.2|1133
1738882800000|2025-02-06 23:00:00|112307.5|112107.5|112224|112050.3|112376.5|112176.5|112188.3|111995.8|9057
1738886400000|2025-02-07 00:00:00|112230.8|112062.1|112186.8|112050.5|112292.9|112167.2|112108.5|111944.6|13036
1738890000000|2025-02-07 01:00:00|112189.5|112053.3|112052|112002|112189.5|112136.8|112009.8|111959.8|6610
1738893600000|2025-02-07 02:00:00|112050.5|112000.5|112024.1|111974.1|112068.2|112018.2|111988.8|111938.8|6632
1738897200000|2025-02-07 03:00:00|112026.3|111976.3|112097.4|112047.4|112128.6|112078.6|112010.9|111960.9|6345
1738900800000|2025-02-07 04:00:00|112094.4|112044.4|112092.8|112042.8|112179.6|112129.6|112069|112019|7568
1738904400000|2025-02-07 05:00:00|112094.8|112044.8|112144.7|112094.7|112164.3|112114.3|112062.7|112012.7|5238
1738908000000|2025-02-07 06:00:00|112143.2|112093.2|112189.7|112061.5|112197.1|112119.1|112090.7|112044.3|6369
1738911600000|2025-02-07 07:00:00|112177.9|112036.9|111994.9|111969.9|112220.5|112119|111978.3|111953.3|4676
1738915200000|2025-02-07 08:00:00|111994|111969|112070.4|112045.4|112154.4|112129.4|111993|111968|6727
1738918800000|2025-02-07 09:00:00|112070.7|112045.7|112077.1|112052.1|112182.7|112154.5|112034.6|112009.6|6002
1738922400000|2025-02-07 10:00:00|112070.1|112045.1|112231.8|112206.8|112288.5|112263.5|112059.6|112034.6|4799
1738926000000|2025-02-07 11:00:00|112231.6|112206.6|112143.8|112118.8|112264.7|112239.7|112065.9|112040.9|6001
1738929600000|2025-02-07 12:00:00|112144.9|112119.9|112091.7|112066.7|112235|112210|112058.4|112033.4|5188
1738933200000|2025-02-07 13:00:00|112091.6|112066.6|112213.7|112188.7|112424.3|112374.3|111811.4|111611.4|13199
1738936800000|2025-02-07 14:00:00|112213|112188|112005.3|111805.3|112307.5|112282.5|111874.3|111805.3|11278
1738940400000|2025-02-07 15:00:00|111979.9|111929.9|112335.6|112310.6|112676.7|112626.7|111936.6|111857.6|13664
1738944000000|2025-02-07 16:00:00|112333.3|112308.3|112578.6|112553.6|112662|112637|112333.3|112308.3|16581
1738947600000|2025-02-07 17:00:00|112576.8|112551.8|112593.4|112543.4|112972.6|112772.6|112302.3|112137.4|16418
1738951200000|2025-02-07 18:00:00|112591.2|112541.2|112568.3|112518.3|112614.4|112571.7|112442.1|112381.3|9340
1738954800000|2025-02-07 19:00:00|112567.7|112517.7|112433.8|112383.8|112578.1|112538.3|112377|112327|8986
1738958400000|2025-02-07 20:00:00|112432.5|112382.5|112474.3|112449.3|112565.6|112525.9|112353.1|112311.4|8893
1738962000000|2025-02-07 21:00:00|112472.9|112447.9|112565.4|112365.4|112626.1|112447.9|112405|112321.2|4450
1739134800000|2025-02-09 21:00:00|112560.2|112340.2|112560.2|112340.2|112560.2|112340.2|112560.2|112340.2|1
1739138400000|2025-02-09 22:00:00|112550.2|112350.2|113178.9|112978.9|113178.9|112978.9|112550.2|112350.2|27
1739142000000|2025-02-09 23:00:00|113016.1|112816.1|112845.5|112645.5|113084.6|112884.6|112769.2|112574.3|5557
1739145600000|2025-02-10 00:00:00|112866.4|112666.4|112693|112566.9|112885.8|112685.8|112601.1|112485.6|10552
1739149200000|2025-02-10 01:00:00|112653|112603|112727.1|112677.1|112768.1|112718.1|112575.1|112525.1|8218
1739152800000|2025-02-10 02:00:00|112726.3|112676.3|112749.3|112699.3|112771.5|112721.5|112663|112613|4628
1739156400000|2025-02-10 03:00:00|112749.5|112699.5|112597.2|112547.2|112753|112703|112594.3|112544.3|3438
1739160000000|2025-02-10 04:00:00|112599.8|112549.8|112583.8|112533.8|112600.7|112550.7|112533.6|112495.8|2093
1739163600000|2025-02-10 05:00:00|112583.9|112533.9|112575.7|112525.7|112606.6|112556.6|112481.2|112431.2|3629
1739167200000|2025-02-10 06:00:00|112573|112523|112565.4|112365.4|112626.4|112576.4|112447.4|112365.4|5067
1739170800000|2025-02-10 07:00:00|112561.5|112361.5|112563.3|112538.3|112657.7|112630.4|112345|112254.4|6111
1739174400000|2025-02-10 08:00:00|112562.6|112537.6|112409.6|112384.6|112616.9|112591.9|112390.9|112365.9|8499
1739178000000|2025-02-10 09:00:00|112410.6|112385.6|112319.6|112294.6|112423.9|112398.9|112178.7|112144.6|6993
1739181600000|2025-02-10 10:00:00|112323.8|112298.8|112149.7|112124.7|112414|112389|112114.7|112089.7|5966
1739185200000|2025-02-10 11:00:00|112152.1|112127.1|112164.2|112139.2|112177.3|112144.6|112025.4|112000.4|6353
1739188800000|2025-02-10 12:00:00|112165.6|112140.6|112197|112172|112277.1|112252.1|112148.8|112123.8|7969
1739192400000|2025-02-10 13:00:00|112198.6|112173.6|112122.8|112097.8|112231|112206|112067.1|112042.1|8655
1739196000000|2025-02-10 14:00:00|112123.3|112098.3|112158.1|112133.1|112218.1|112193.1|112054.8|112029.8|9949
1739199600000|2025-02-10 15:00:00|112155.2|112130.2|112069.7|112044.7|112172.5|112147.5|112026.5|112001.5|9762
1739203200000|2025-02-10 16:00:00|112066|112041|112069.9|112044.9|112145.4|112120.4|111998|111973|10403
1739206800000|2025-02-10 17:00:00|112068.9|112043.9|112009.3|111984.3|112068.9|112043.9|111976.1|111940.6|6523
1739210400000|2025-02-10 18:00:00|112008|111983|112082.3|112057.3|112093.4|112068.4|111966.6|111941.6|7617
1739214000000|2025-02-10 19:00:00|112082.9|112057.9|111999.4|111974.4|112105.3|112080.3|111963|111930.6|7637
1739217600000|2025-02-10 20:00:00|112000.9|111975.9|112008.9|111983.9|112059.6|112034.6|111985.2|111960.2|2277
1739221200000|2025-02-10 21:00:00|112009.8|111984.8|112274.5|112074.5|112390|112190|111997.3|111972.3|2279
1739224800000|2025-02-10 22:00:00|112281.8|112081.8|112214.1|112164.1|112409.3|112209.3|112208.5|112029.3|1556
1739228400000|2025-02-10 23:00:00|112214.3|112164.3|112284.2|112234.2|112527.9|112327.9|112197.1|112087.4|3208
1739232000000|2025-02-11 00:00:00|112287.5|112237.5|112251.8|112201.8|112347.5|112264.2|112221.3|112170.6|2632
1739235600000|2025-02-11 01:00:00|112250.3|112200.3|112276.1|112226.1|112297.5|112247.5|112246.1|112196.1|2944
1739239200000|2025-02-11 02:00:00|112276|112226|112350.4|112300.4|112358.4|112308.4|112226.8|112176.8|3045
1739242800000|2025-02-11 03:00:00|112352.1|112302.1|112268.9|112218.9|112365.3|112315.3|112257.6|112207.6|3815
1739246400000|2025-02-11 04:00:00|112271|112221|112222.1|112172.1|112277.4|112227.4|112220|112170|1800
1739250000000|2025-02-11 05:00:00|112219.7|112169.7|112192.6|112142.6|112226.4|112176.4|112180.9|112130.9|1805
1739253600000|2025-02-11 06:00:00|112192.3|112142.3|112159.1|112109.1|112196.6|112146.6|112088.1|112038.1|3875
1739257200000|2025-02-11 07:00:00|112159|112109|112259.9|112234.9|112434|112267.5|112158.9|112097.1|4629
1739260800000|2025-02-11 08:00:00|112260.4|112235.4|112160|112135|112262.9|112237.9|112121.7|112096.7|6100
1739264400000|2025-02-11 09:00:00|112160.6|112135.6|112247.9|112222.9|112310|112285|112155.7|112130.7|5842
1739268000000|2025-02-11 10:00:00|112246|112221|112191.8|112166.8|112267.6|112242.6|112123.3|112098.3|5619
1739271600000|2025-02-11 11:00:00|112192.3|112167.3|112289.1|112264.1|112347.5|112322.5|112192.3|112167.3|4774
1739275200000|2025-02-11 12:00:00|112288.8|112263.8|112143.9|112118.9|112288.8|112263.8|112113.5|112088.5|5443
1739278800000|2025-02-11 13:00:00|112142.9|112117.9|112254.5|112229.5|112302.3|112277.3|112100|112075|5996
1739282400000|2025-02-11 14:00:00|112253.8|112228.8|112153.1|112103.1|112260.7|112235.7|112107.6|112082.6|6774
1739286000000|2025-02-11 15:00:00|112150.6|112100.6|112196.8|112171.8|112311|112286|112121.1|112080.1|8973
1739289600000|2025-02-11 16:00:00|112197|112172|112039.6|112014.6|112212.5|112187.5|111976.1|111951.1|8851
1739293200000|2025-02-11 17:00:00|112039.1|112014.1|112016.8|111991.8|112079.7|112054.7|112004|111979|7579
1739296800000|2025-02-11 18:00:00|112018.4|111993.4|112038.4|112013.4|112059.4|112024.4|111976.5|111951.5|7078
1739300400000|2025-02-11 19:00:00|112039.1|112014.1|111952.1|111902.1|112086.5|112061.5|111700.9|111642.9|8065
1739304000000|2025-02-11 20:00:00|111953.9|111903.9|111948.2|111923.2|111997.4|111947.4|111861|111819.4|7635
1739307600000|2025-02-11 21:00:00|111954.9|111929.9|112058.7|111858.7|112063.8|111961.6|111926.1|111825.8|3494
1739311200000|2025-02-11 22:00:00|112075.6|111875.6|112121.2|111921.2|112209.6|112009.6|112029.7|111829.7|719
1739314800000|2025-02-11 23:00:00|112104.9|111904.9|112089.6|111962.6|112175|111998.5|111982.8|111825.4|6676
1739318400000|2025-02-12 00:00:00|112044.8|111994.8|112046.4|111996.4|112156.4|112048|112004.7|111913.9|15098
1739322000000|2025-02-12 01:00:00|112052.7|112002.7|112021.2|111996.2|112131|112081|111992.2|111942.2|6292
1739325600000|2025-02-12 02:00:00|112019.4|111994.4|112014.1|111964.1|112042.6|111998|111937.6|111887.6|5376
1739329200000|2025-02-12 03:00:00|112014.3|111964.3|112041.6|111991.6|112099.4|112049.4|111988.5|111938.5|5025
1739332800000|2025-02-12 04:00:00|112040|111990|112129.2|112079.2|112139.3|112089.3|112024.4|111974.4|2828
1739336400000|2025-02-12 05:00:00|112129.1|112079.1|112096.8|112046.8|112161.9|112111.9|112082.6|112032.6|3705
1739340000000|2025-02-12 06:00:00|112097|112047|112089.6|112039.6|112153.8|112103.8|112070.7|112031.8|4911
1739343600000|2025-02-12 07:00:00|112091.2|112041.2|112070.6|112045.6|112249.2|112212.7|112027.9|111990.2|5821
1739347200000|2025-02-12 08:00:00|112067.8|112042.8|112515.1|112490.1|112557.2|112532.2|112063.6|112038.6|8129
1739350800000|2025-02-12 09:00:00|112515.2|112490.2|112589.5|112564.5|112664.9|112639.9|112511.5|112486.5|5918
1739354400000|2025-02-12 10:00:00|112588.9|112563.9|112610.2|112585.2|112687|112662|112517.6|112492.6|5633
1739358000000|2025-02-12 11:00:00|112610.4|112585.4|112538.6|112513.6|112654.7|112629.7|112504.7|112479.7|6120
1739361600000|2025-02-12 12:00:00|112539|112514|112412.6|112387.6|112548.9|112523.9|112362.9|112337.9|5922
1739365200000|2025-02-12 13:00:00|112410.7|112385.7|112852|112827|113112.9|113059.9|112395.9|112370.9|12453
1739368800000|2025-02-12 14:00:00|112852.8|112827.8|112753|112703|113025.7|113000.7|112726.1|112692.8|11440
1739372400000|2025-02-12 15:00:00|112750.3|112700.3|112687.1|112662.1|112940.3|112915.3|112547.6|112519.7|13416
1739376000000|2025-02-12 16:00:00|112687.2|112662.2|112548.6|112523.6|112914.1|112889.1|112505.4|112473.3|12799
1739379600000|2025-02-12 17:00:00|112547.2|112522.2|112249.9|112224.9|112595.7|112564.7|112229.4|112192.6|12823
1739383200000|2025-02-12 18:00:00|112251.6|112226.6|112586.4|112561.4|112629|112595.7|112233.1|112208.1|11993
1739386800000|2025-02-12 19:00:00|112587|112562|112585.8|112560.8|112659|112634|112527.9|112502.9|10068
1739390400000|2025-02-12 20:00:00|112588.1|112563.1|112639.9|112614.9|112647.6|112622.6|112524|112499|5459
1739394000000|2025-02-12 21:00:00|112640|112615|112788.3|112588.3|112788.3|112696|112624.5|112558.7|5260
1739397600000|2025-02-12 22:00:00|112796.6|112596.6|112594|112394|112796.6|112596.6|112594|112394|4
1739401200000|2025-02-12 23:00:00|112700|112500|112621|112571|112788.9|112693.6|112594.5|112394.5|7732
1739404800000|2025-02-13 00:00:00|112617.8|112567.8|112685.9|112555.1|112766.7|112655.8|112492.1|112292.1|14723
1739408400000|2025-02-13 01:00:00|112643.6|112593.6|112594.4|112544.4|112786.6|112672.9|112569.7|112519.7|6721
1739412000000|2025-02-13 02:00:00|112592.4|112542.4|112570.3|112520.3|112667.1|112617.1|112503.8|112453.8|3504
1739415600000|2025-02-13 03:00:00|112568.5|112518.5|112375.4|112325.4|112581.8|112531.8|112340.7|112290.7|4483
1739419200000|2025-02-13 04:00:00|112377.4|112327.4|112209.8|112159.8|112378.9|112328.9|112178.2|112128.2|4697
1739422800000|2025-02-13 05:00:00|112208.6|112158.6|112218|112168|112260.3|112210.3|112168.8|112118.8|5790
1739426400000|2025-02-13 06:00:00|112217.3|112167.3|112389|112339|112413.2|112363.2|112174.6|112124.6|6157
1739430000000|2025-02-13 07:00:00|112388.2|112338.2|112453|112428|112497.9|112472.9|112253.9|112203.9|7331
1739433600000|2025-02-13 08:00:00|112454.2|112429.2|112756.7|112731.7|112813.6|112788.6|112446.5|112421.5|8480
1739437200000|2025-02-13 09:00:00|112758.3|112733.3|112705.2|112680.2|112854.6|112829.6|112626.6|112601.6|7012
1739440800000|2025-02-13 10:00:00|112709.6|112684.6|112659|112634|112709.6|112684.6|112542.6|112517.6|5622
1739444400000|2025-02-13 11:00:00|112658.2|112633.2|112737.8|112712.8|112842.1|112817.1|112524.1|112496|7091
1739448000000|2025-02-13 12:00:00|112738.7|112713.7|112824.1|112799.1|112978|112953|112730.3|112705.3|7389
1739451600000|2025-02-13 13:00:00|112825|112800|112680.7|112630.7|112895.9|112828.5|112438.2|112388.2|11332
1739455200000|2025-02-13 14:00:00|112682.6|112632.6|112397.1|112372.1|112795|112746.2|112395.8|112370.8|9479
1739458800000|2025-02-13 15:00:00|112396.8|112371.8|111999.5|111974.5|112399.2|112374.2|111966.8|111941.8|15227
1739462400000|2025-02-13 16:00:00|111999.2|111974.2|111998.6|111973.6|112024.5|111999.5|111764.2|111739.2|9413
1739466000000|2025-02-13 17:00:00|112001.1|111976.1|111963.3|111938.3|112082.5|112057.5|111829.3|111804.3|8331
1739469600000|2025-02-13 18:00:00|111962.3|111937.3|112190.2|112140.2|112563.7|112466.7|111942.4|111897.9|9016
1739473200000|2025-02-13 19:00:00|112186.6|112136.6|111837.6|111812.6|112305.9|112155.8|111751.5|111701.5|8339
1739476800000|2025-02-13 20:00:00|111837.2|111812.2|111508.3|111458.3|111854.2|111829.2|111443.6|111406|6213
1739480400000|2025-02-13 21:00:00|111506.6|111456.6|111545.8|111345.8|111564|111505.9|111476.5|111345.8|5584
1739484000000|2025-02-13 22:00:00|111561.6|111361.6|111557.4|111357.4|111721.1|111521.1|111458|111258|1431
1739487600000|2025-02-13 23:00:00|111559|111359|111534.4|111484.4|111756.3|111556.3|111421.3|111221.3|7582
1739491200000|2025-02-14 00:00:00|111535.2|111485.2|111630|111430|111643.3|111533.6|111484|111325.2|12006
1739494800000|2025-02-14 01:00:00|111622.3|111455.1|111589.1|111539.1|111622.3|111545.8|111468.2|111418.2|7878
1739498400000|2025-02-14 02:00:00|111587.6|111537.6|111540.7|111490.7|111604.9|111554.9|111516.6|111466.6|5423
1739502000000|2025-02-14 03:00:00|111539.1|111489.1|111533.9|111483.9|111592.1|111542.1|111492.5|111442.5|4761
1739505600000|2025-02-14 04:00:00|111534.4|111484.4|111548.8|111498.8|111558.1|111508.1|111465.8|111419.4|4603
1739509200000|2025-02-14 05:00:00|111546.8|111496.8|111586.7|111536.7|111642.6|111592.6|111537.8|111487.8|7898
1739512800000|2025-02-14 06:00:00|111582.4|111532.4|111496.7|111446.7|111593.9|111543.9|111454.1|111404.1|8535
1739516400000|2025-02-14 07:00:00|111495.5|111445.5|111447.8|111397.8|111525.4|111484.7|111326|111287.9|7057
1739520000000|2025-02-14 08:00:00|111448.6|111398.6|111200.2|111175.2|111448.6|111403.7|111065.1|111040.1|8635
1739523600000|2025-02-14 09:00:00|111200|111175|111211.2|111011.2|111240.5|111197.4|111050.9|111011.2|6796
1739527200000|2025-02-14 10:00:00|111143.2|110943.2|111333.4|111308.4|111424.1|111399.1|111143.2|110943.2|6530
1739530800000|2025-02-14 11:00:00|111331.4|111306.4|111288|111263|111405.4|111368.1|111262.3|111237.3|5501
1739534400000|2025-02-14 12:00:00|111286.3|111261.3|111211.8|111186.8|111470.5|111445.5|111159.5|111134.5|6036
1739538000000|2025-02-14 13:00:00|111211.7|111186.7|111169.7|111144.7|111235.1|111210.1|110967.7|110814.7|9364
1739541600000|2025-02-14 14:00:00|111172|111147|110874.6|110849.6|111175.9|111150.9|110808.2|110783.2|9184
1739545200000|2025-02-14 15:00:00|110872|110847|111064.5|111039.5|111272.8|111247.8|110857|110832|10704
1739548800000|2025-02-14 16:00:00|111064.2|111039.2|111106.2|111081.2|111195.5|111170.5|111052.4|111027.4|8506
1739552400000|2025-02-14 17:00:00|111104.3|111079.3|111021.9|110996.9|111215.6|111169.5|111011.8|110986.8|7853
1739556000000|2025-02-14 18:00:00|111022.4|110997.4|111062.5|111037.5|111125.1|111100.1|111009.8|110984.8|7543
1739559600000|2025-02-14 19:00:00|111061.9|111036.9|111078.1|111053.1|111143.3|111118.3|111056|111027.8|5873
1739563200000|2025-02-14 20:00:00|111081.5|111056.5|111201.8|111151.8|111211.2|111161.2|111081.5|111056.5|3595
1739566800000|2025-02-14 21:00:00|111199.2|111149.2|111370.7|111170.7|111447.3|111247.3|111169.1|111091.5|8706
1739739600000|2025-02-16 21:00:00|111450.4|111225.4|111395.9|111170.9|111473.3|111276.1|111319.2|111170.9|43
1739743200000|2025-02-16 22:00:00|111385.9|111180.9|111370.2|111170.2|111394.3|111194.3|111338.6|111138.6|53
1739746800000|2025-02-16 23:00:00|111337.6|111137.6|111279.1|111128.7|111416.2|111216.2|111241.2|111094.2|7400
1739750400000|2025-02-17 00:00:00|111282|111132.2|111198.2|111148.2|111353.5|111257.3|111177|111100.9|6388
1739754000000|2025-02-17 01:00:00|111190.7|111140.7|111021.4|110971.4|111281.1|111197|111001.9|110951.9|8329
1739757600000|2025-02-17 02:00:00|111022.6|110972.6|111051.2|111001.2|111160.7|111085.5|111013.5|110963.5|5374
1739761200000|2025-02-17 03:00:00|111055.2|111005.2|111126.5|111076.5|111148.5|111098.5|111023.4|110973.4|4227
1739764800000|2025-02-17 04:00:00|111130.9|111080.9|111123.2|111073.2|111213.7|111163.7|111099.3|111049.3|3044
1739768400000|2025-02-17 05:00:00|111125.2|111075.2|111178.2|111128.2|111239.7|111189.7|111079.4|111029.4|4875
1739772000000|2025-02-17 06:00:00|111185.5|111135.5|111249|111086.8|111252.6|111147.6|111126.2|111076.1|4852
1739775600000|2025-02-17 07:00:00|111246.6|111077.2|111298.8|111273.8|111304.9|111279.9|111070.4|111020.4|5712
1739779200000|2025-02-17 08:00:00|111299.7|111274.7|111281.3|111256.3|111350.9|111325.9|111222.4|111197.4|7695
1739782800000|2025-02-17 09:00:00|111278.6|111253.6|111264|111239|111337.7|111312.7|111192.7|111167.7|5389
1739786400000|2025-02-17 10:00:00|111261.8|111236.8|111123.4|111098.4|111288.8|111263.8|111097.8|111072.8|5451
1739790000000|2025-02-17 11:00:00|111123.8|111098.8|111121.3|111096.3|111246.8|111221.8|111114.9|111089.9|5010
1739793600000|2025-02-17 12:00:00|111120.7|111095.7|111206.9|111181.9|111306.6|111281.6|111115.7|111090.7|5535
1739797200000|2025-02-17 13:00:00|111205.8|111180.8|111156.5|111131.5|111248.9|111223.9|111138.9|111113.9|5142
1739800800000|2025-02-17 14:00:00|111155.5|111130.5|111167.3|111142.3|111246.2|111221.2|111109.1|111084.1|4802
1739804400000|2025-02-17 15:00:00|111168|111143|111091.5|111066.5|111178.3|111153.3|111032.3|111007.3|6731
1739808000000|2025-02-17 16:00:00|111090.6|111065.6|111065.9|111040.9|111113|111088|111039.9|111012.7|5727
1739811600000|2025-02-17 17:00:00|111066.3|111041.3|111062.2|111012.2|111086.2|111057.4|111016.1|110980.9|3947
1739815200000|2025-02-17 18:00:00|111065.6|111015.6|111044.7|111019.7|111106|111068.7|111043.3|111014.8|2712
1739818800000|2025-02-17 19:00:00|111043.8|111018.8|111068.4|111043.4|111090.7|111065.7|111030.2|111005.2|2152
1739822400000|2025-02-17 20:00:00|111069.6|111044.6|111037.2|110987.2|111090|111053.6|111032.3|110984.9|1015
1739826000000|2025-02-17 21:00:00|111035.3|110985.3|111114.1|110946.7|111135.3|111031.2|111003.5|110930.7|2153
1739829600000|2025-02-17 22:00:00|111127.2|110927.2|111121.9|110921.9|111307.3|111107.3|111114.7|110914.7|461
1739833200000|2025-02-17 23:00:00|111099.7|110899.7|111100.1|111050.1|111245.6|111069.8|111014.8|110885.3|4912
1739836800000|2025-02-18 00:00:00|111101.6|111051.6|111195.6|111145.6|111240.3|111170.9|111086.9|111001.5|4508
1739840400000|2025-02-18 01:00:00|111194.3|111144.3|111273.1|111223.1|111343.9|111293.9|111190.6|111140.6|4398
1739844000000|2025-02-18 02:00:00|111272.8|111222.8|111202.5|111152.5|111279.6|111229.6|111139.3|111089.3|5467
1739847600000|2025-02-18 03:00:00|111201.6|111151.6|111225.7|111175.7|111252.3|111202.3|111069.9|111019.9|6068
1739851200000|2025-02-18 04:00:00|111224.8|111174.8|111321.2|111271.2|111337.6|111287.6|111223.7|111173.7|2726
1739854800000|2025-02-18 05:00:00|111321.3|111271.3|111331.8|111281.8|111368.2|111318.2|111293.9|111243.9|3067
1739858400000|2025-02-18 06:00:00|111333.1|111283.1|111385|111185|111391.2|111314.5|111202.7|111127.6|8023
1739862000000|2025-02-18 07:00:00|111382.6|111182.6|111302.6|111277.6|111398.7|111317|111116.5|111084.2|5731
1739865600000|2025-02-18 08:00:00|111303.9|111278.9|111401.7|111376.7|111421|111396|111239.4|111214.4|6692
1739869200000|2025-02-18 09:00:00|111402.8|111377.8|111352.7|111302.7|111413.4|111388.4|111313.2|111288.2|5927
1739872800000|2025-02-18 10:00:00|111353.7|111303.7|111320.6|111295.6|111380|111355|111296.3|111271.3|5225
1739876400000|2025-02-18 11:00:00|111319.3|111294.3|111427.3|111402.3|111449.3|111424.3|111298.4|111273.4|3972
1739880000000|2025-02-18 12:00:00|111427.5|111402.5|111525.9|111500.9|111580.2|111555.2|111391.3|111366.3|5313
1739883600000|2025-02-18 13:00:00|111526.4|111501.4|111635.7|111610.7|111756.1|111629|111504.2|111479.2|7049
1739887200000|2025-02-18 14:00:00|111633|111608|111504.8|111454.8|111653.1|111628.1|111481.5|111454.8|7665
1739890800000|2025-02-18 15:00:00|111502.6|111477.6|111416.3|111391.3|111522.1|111497.1|111407.6|111382.6|9456
1739894400000|2025-02-18 16:00:00|111416.8|111391.8|111491.1|111466.1|111524.6|111493.3|111379.8|111354.8|9968
1739898000000|2025-02-18 17:00:00|111492.5|111467.5|111621.5|111596.5|111676.3|111638|111489.6|111455.5|9075
1739901600000|2025-02-18 18:00:00|111623|111598|111632.8|111607.8|111738.1|111713.1|111609.6|111567.7|7684
1739905200000|2025-02-18 19:00:00|111632.6|111607.6|111609.8|111584.8|111674.2|111649.2|111567.7|111542.7|4725
1739908800000|2025-02-18 20:00:00|111608.1|111583.1|111577.6|111552.6|111654|111629|111577.4|111552.4|2287
1739912400000|2025-02-18 21:00:00|111578.8|111553.8|111653.1|111453.1|111676.3|111582.7|111543.5|111409.9|3391
1739916000000|2025-02-18 22:00:00|111661.2|111461.2|111593.9|111393.9|111661.2|111461.2|111584.6|111384.6|267
1739919600000|2025-02-18 23:00:00|111614.4|111414.4|111563.6|111513.6|111698|111549|111534.6|111334.6|4486
1739923200000|2025-02-19 00:00:00|111575.8|111525.8|111722.5|111672.5|111732.2|111682.2|111562.6|111477|4157
1739926800000|2025-02-19 01:00:00|111725.3|111675.3|111656.6|111606.6|111755.9|111705.9|111645.5|111595.5|4057
1739930400000|2025-02-19 02:00:00|111656.7|111606.7|111547.4|111497.4|111683.9|111633.9|111544|111494|4352
1739934000000|2025-02-19 03:00:00|111548.4|111498.4|111556.9|111506.9|111610.1|111560.1|111540.9|111490.9|2276
1739937600000|2025-02-19 04:00:00|111552.9|111502.9|111538.5|111488.5|111596.8|111546.8|111532.5|111482.5|2090
1739941200000|2025-02-19 05:00:00|111537.5|111487.5|111422|111372|111558.2|111519.8|111421.1|111371.1|2484
1739944800000|2025-02-19 06:00:00|111423|111373|111419.9|111369.9|111443.6|111393.6|111361.5|111311.5|6385
1739948400000|2025-02-19 07:00:00|111419|111369|111451.5|111426.5|111476.4|111451.4|111342.1|111296.4|6027
1739952000000|2025-02-19 08:00:00|111451.9|111426.9|111336|111311|111454.6|111429.6|111187.7|111162.7|7524
1739955600000|2025-02-19 09:00:00|111338.1|111313.1|111352.1|111327.1|111385.9|111360.9|111270.3|111245.3|7491
1739959200000|2025-02-19 10:00:00|111352.7|111327.7|111404.8|111379.8|111497.4|111472.4|111350.5|111325.5|7291
1739962800000|2025-02-19 11:00:00|111404.4|111379.4|111553.5|111528.5|111576.6|111551.6|111360.4|111323.5|7623
1739966400000|2025-02-19 12:00:00|111552.9|111527.9|111484.2|111459.2|111623.1|111598.1|111447.6|111422.6|7009
1739970000000|2025-02-19 13:00:00|111483.3|111458.3|111405.9|111380.9|111553.6|111511.7|111362.3|111337.3|7303
1739973600000|2025-02-19 14:00:00|111404.6|111379.6|111298.4|111273.4|111429.7|111404.7|111264.5|111239.5|9601
1739977200000|2025-02-19 15:00:00|111299.2|111274.2|111361|111336|111385.5|111360.5|111190.9|111165.9|10961
1739980800000|2025-02-19 16:00:00|111359.4|111334.4|111486.7|111461.7|111494.9|111469.9|111335.1|111310.1|10209
1739984400000|2025-02-19 17:00:00|111485.2|111460.2|111431.3|111406.3|111517.8|111492.8|111382.9|111357.9|8502
1739988000000|2025-02-19 18:00:00|111431|111406|111385|111335|111502.1|111471|111340.8|111315.8|9000
1739991600000|2025-02-19 19:00:00|111388.5|111338.5|111334.7|111309.7|111450.9|111381.3|111279.5|111243.1|7481
1739995200000|2025-02-19 20:00:00|111335.9|111310.9|111358.6|111333.6|111397.9|111372.9|111325.8|111300.8|4086
1739998800000|2025-02-19 21:00:00|111358.9|111333.9|111474.6|111274.6|111495|111343.4|111327.6|111245.8|3981
1740002400000|2025-02-19 22:00:00|111499.4|111299.4|111472.4|111272.4|111564.8|111364.8|111408.3|111208.3|524
1740006000000|2025-02-19 23:00:00|111465|111265|111502.9|111360|111533.7|111401.3|111371.9|111212.9|4440
1740009600000|2025-02-20 00:00:00|111505.6|111351.9|111321.6|111271.6|111529.8|111430.6|111301.4|111251.4|5615
1740013200000|2025-02-20 01:00:00|111321.8|111271.8|111450.3|111400.3|111528.5|111464.7|111261.5|111211.5|6010
1740016800000|2025-02-20 02:00:00|111447.3|111397.3|111196|111146|111473.8|111423.8|111166.3|111116.3|6855
1740020400000|2025-02-20 03:00:00|111194|111144|111243.2|111193.2|111332.7|111282.7|111189.3|111139.3|6175
1740024000000|2025-02-20 04:00:00|111244.3|111194.3|111241.3|111191.3|111326.3|111276.3|111232.3|111182.3|4074
1740027600000|2025-02-20 05:00:00|111242.7|111192.7|111234.7|111184.7|111253.8|111203.8|111195.6|111145.6|3208
1740031200000|2025-02-20 06:00:00|111239.9|111189.9|111161|111136|111245.8|111195.8|111099.4|111049.4|5447
1740034800000|2025-02-20 07:00:00|111158.3|111133.3|111002.7|110977.7|111213.9|111188.9|110985.7|110960.7|5265
1740038400000|2025-02-20 08:00:00|111003.9|110978.9|111008.2|110983.2|111027.2|111002.2|110870.7|110845.7|6414
1740042000000|2025-02-20 09:00:00|111008.4|110983.4|111048.6|111023.6|111170.6|111145.6|110995.7|110970.7|5690
1740045600000|2025-02-20 10:00:00|111049.1|111024.1|111024|110999|111117.4|111092.4|110957.2|110932.2|5138
1740049200000|2025-02-20 11:00:00|111024.2|110999.2|111177.4|111152.4|111246.6|111221.6|110988.3|110963.3|5105
1740052800000|2025-02-20 12:00:00|111176.2|111151.2|111231.3|111206.3|111269.8|111244.8|111143.9|111118.9|5886
1740056400000|2025-02-20 13:00:00|111232.2|111207.2|111243.7|111218.7|111292.3|111267.3|111113.8|111022.7|8205
1740060000000|2025-02-20 14:00:00|111243.9|111218.9|111330.6|111305.6|111351.2|111326.2|111155.1|111130.1|9001
1740063600000|2025-02-20 15:00:00|111331.3|111306.3|111208.2|111183.2|111408.9|111383.9|111182.3|111157.3|11837
1740067200000|2025-02-20 16:00:00|111213.7|111188.7|111236.6|111211.6|111282|111257|111175.8|111150.8|8809
1740070800000|2025-02-20 17:00:00|111232|111207|111053.3|111028.3|111261.8|111230.1|111010.7|110985.7|8231
1740074400000|2025-02-20 18:00:00|111054.9|111029.9|110973.4|110948.4|111078.6|111053.6|110946.2|110920.6|6663
1740078000000|2025-02-20 19:00:00|110973.3|110948.3|110990.1|110965.1|111131.1|111106.1|110971.4|110946.4|6498
1740081600000|2025-02-20 20:00:00|110987.9|110962.9|110915.6|110890.6|111024.2|110999.2|110907.2|110882.2|3574
1740085200000|2025-02-20 21:00:00|110917.1|110892.1|111030.5|110830.5|111052.4|110935|110911.2|110826.6|1790
1740088800000|2025-02-20 22:00:00|111021.4|110821.4|111120.3|110920.3|111201.5|111001.5|110986.4|110786.4|1578
1740092400000|2025-02-20 23:00:00|111123|110923|110995.1|110945.1|111167.3|110967.3|110903.7|110812.2|4177
1740096000000|2025-02-21 00:00:00|110994.3|110944.3|111117.7|111067.7|111136.8|111086.8|110994.3|110928.8|5473
1740099600000|2025-02-21 01:00:00|111112.7|111062.7|111208.5|111158.5|111238.8|111188.8|111081.9|111031.9|5079
1740103200000|2025-02-21 02:00:00|111209.5|111159.5|110983.4|110933.4|111214.8|111164.8|110968.8|110918.8|4866
1740106800000|2025-02-21 03:00:00|110982|110932|110962.8|110937.8|111021.7|110971.7|110938.1|110899.1|3249
1740110400000|2025-02-21 04:00:00|110962.4|110937.4|111035.5|111010.5|111068.5|111023.9|110917.5|110880.6|2662
1740114000000|2025-02-21 05:00:00|111035.9|111010.9|111137.2|111087.2|111147.6|111097.6|111023.7|110977.1|3513
1740117600000|2025-02-21 06:00:00|111138|111088|111216.1|111166.1|111224.7|111174.7|111124.6|111077.6|8986
1740121200000|2025-02-21 07:00:00|111214.3|111164.3|111078.4|111053.4|111216.2|111166.2|111020.9|110975.6|6418
1740124800000|2025-02-21 08:00:00|111073.8|111048.8|111116.1|111066.1|111239.2|111197.6|110986.2|110936.2|9901
1740128400000|2025-02-21 09:00:00|111113.4|111063.4|111169.7|111144.7|111256.6|111231.6|111076.1|111051.1|7906
1740132000000|2025-02-21 10:00:00|111169.4|111144.4|111094.2|111069.2|111183.5|111158.5|111044.8|111019.8|5519
1740135600000|2025-02-21 11:00:00|111094.1|111069.1|111101.8|111076.8|111129.5|111104.5|111041|111016|4940
1740139200000|2025-02-21 12:00:00|111099.3|111074.3|111117.9|111092.9|111141.1|111116.1|111048.6|111023.6|5008
1740142800000|2025-02-21 13:00:00|111116.9|111091.9|111019.3|110994.3|111179.7|111151.5|110977.4|110952.4|6417
1740146400000|2025-02-21 14:00:00|111020.4|110995.4|110982|110813.2|111093.8|111061.5|110853|110801.3|7611
1740150000000|2025-02-21 15:00:00|111017.2|110832.6|111240.2|111215.2|111256|111231|110883.6|110832.6|10642
1740153600000|2025-02-21 16:00:00|111241.9|111216.9|111205.3|111180.3|111278.9|111253.9|111181.5|111156.5|10423
1740157200000|2025-02-21 17:00:00|111204.8|111179.8|111164.7|111139.7|111245.1|111220.1|111118.9|111083.2|10299
1740160800000|2025-02-21 18:00:00|111163.7|111138.7|111398.5|111373.5|111426.3|111401.3|111159.1|111121.7|9362
1740164400000|2025-02-21 19:00:00|111398.7|111373.7|111443.4|111418.4|111492.9|111456.7|111389.6|111364.6|10705
1740168000000|2025-02-21 20:00:00|111445.5|111420.5|111481.1|111456.1|111515.6|111469.8|111424.2|111399.2|4688
1740171600000|2025-02-21 21:00:00|111481|111456|111563.9|111363.9|111680.5|111522.2|111425.5|111280.5|5570
1740344400000|2025-02-23 21:00:00|111576.9|111356.9|111424.6|111199.6|111576.9|111356.9|111419.7|111194.7|5
1740348000000|2025-02-23 22:00:00|111414.6|111209.6|111195.9|110995.9|111531.3|111331.3|111177.1|110977.1|62
1740351600000|2025-02-23 23:00:00|111165.8|110965.8|111212.7|111162.7|111258|111181.2|111046.4|110906.9|4650
1740355200000|2025-02-24 00:00:00|111212.2|111162.2|110964.6|110914.6|111260.3|111179.5|110920.9|110870.9|5047
1740358800000|2025-02-24 01:00:00|110967.5|110917.5|110997.3|110947.3|111213.8|111132.6|110926.1|110876.1|11968
1740362400000|2025-02-24 02:00:00|110999.2|110949.2|110955.9|110905.9|111067.5|111017.5|110865.9|110815.9|12837
1740366000000|2025-02-24 03:00:00|110953.5|110903.5|110978.2|110928.2|111013.6|110963.6|110899.8|110849.8|6064
1740369600000|2025-02-24 04:00:00|110977.6|110927.6|111067.5|111017.5|111135.3|111085.3|110955.7|110905.7|3616
1740373200000|2025-02-24 05:00:00|111059.5|111009.5|111032.5|110982.5|111136.5|111086.5|110973.4|110923.4|5919
1740376800000|2025-02-24 06:00:00|111033.8|110983.8|111141.5|111091.5|111258.6|111208.6|111025.1|110975.1|8810
1740380400000|2025-02-24 07:00:00|111145|111095|111239.4|111214.4|111269.5|111236.5|111048.3|111009.5|6251
1740384000000|2025-02-24 08:00:00|111238.5|111213.5|111195.7|111170.7|111419.5|111394.5|111122.3|111097.3|7141
1740387600000|2025-02-24 09:00:00|111194|111169|111284|111259|111302.4|111277.4|111125.8|111100.8|6131
1740391200000|2025-02-24 10:00:00|111294|111244|111003.9|110978.9|111309.7|111284.7|110992.8|110967.8|5477
1740394800000|2025-02-24 11:00:00|111001.6|110976.6|111040.2|111015.2|111180.3|111135|110988.3|110963.3|3593
1740398400000|2025-02-24 12:00:00|111042.4|111017.4|111140.1|111115.1|111178|111153|111009.1|110984.1|3954
1740402000000|2025-02-24 13:00:00|111141.1|111116.1|111176.7|111151.7|111219|111170.8|111067|111042|5628
1740405600000|2025-02-24 14:00:00|111177.4|111152.4|111378.2|111353.2|111468.5|111443.5|111136.4|111111.4|8101
1740409200000|2025-02-24 15:00:00|111375.2|111350.2|111173|111148|111385|111360|111118.9|111093.9|8511
1740412800000|2025-02-24 16:00:00|111173.5|111148.5|111080.1|111055.1|111227.4|111202.4|111048.4|111023.4|6605
1740416400000|2025-02-24 17:00:00|111080.6|111055.6|111162|111137|111186.6|111161.6|111058|111017.8|8702
1740420000000|2025-02-24 18:00:00|111159.3|111134.3|111116.7|111091.7|111173.5|111148.5|111018|110993|8752
1740423600000|2025-02-24 19:00:00|111115.7|111090.7|111224|111174|111249.5|111199.5|111071.4|111046.4|6683
1740427200000|2025-02-24 20:00:00|111222.4|111172.4|111332.1|111307.1|111399.9|111310.1|111207|111166.5|5523
1740430800000|2025-02-24 21:00:00|111328.2|111303.2|111251.4|111051.4|111430|111327.6|111177.5|111051.4|2015
1740434400000|2025-02-24 22:00:00|111248.9|111048.9|111329.6|111129.6|111392.2|111192.2|111239.3|111039.3|901
1740438000000|2025-02-24 23:00:00|111329.5|111129.5|111333.2|111283.2|111486.8|111335.7|111273.9|111078.3|8055
1740441600000|2025-02-25 00:00:00|111332.1|111282.1|111435.9|111289.6|111490.1|111420.4|111297.8|111181.8|5627
1740445200000|2025-02-25 01:00:00|111378.5|111328.5|111280.8|111230.8|111405.3|111335.6|111272|111215.4|9558
1740448800000|2025-02-25 02:00:00|111289.2|111239.2|111142.1|111092.1|111300.3|111250.3|111126.3|111076.3|11010
1740452400000|2025-02-25 03:00:00|111140.5|111090.5|111146.9|111096.9|111185.1|111135.1|111103.4|111053.4|4301
1740456000000|2025-02-25 04:00:00|111138.2|111088.2|111186.9|111136.9|111194.6|111144.6|111069.5|111019.5|3161
1740459600000|2025-02-25 05:00:00|111190.4|111140.4|111142.9|111092.9|111213.5|111183.4|111125.8|111075.8|3940
1740463200000|2025-02-25 06:00:00|111139.9|111089.9|111191.4|111141.4|111277.8|111227.8|111129.9|111079.9|4406
1740466800000|2025-02-25 07:00:00|111195.2|111145.2|111301.7|111276.7|111305.1|111280.1|111149.9|111119.6|5048
1740470400000|2025-02-25 08:00:00|111305.2|111280.2|111234.4|111209.4|111367.5|111342.5|111015.6|110990.6|6829
1740474000000|2025-02-25 09:00:00|111236.9|111211.9|111282.1|111257.1|111309.6|111284.6|111126.5|111101.5|5349
1740477600000|2025-02-25 10:00:00|111285.3|111260.3|111371.2|111346.2|111391.8|111366.8|111279|111254|4704
1740481200000|2025-02-25 11:00:00|111372.1|111347.1|111168.1|111143.1|111395.6|111365.7|111135.4|111110.4|4675
1740484800000|2025-02-25 12:00:00|111170|111145|111203.9|111178.9|111284.5|111241.9|111095.9|111061.5|6009
1740488400000|2025-02-25 13:00:00|111202|111177|111042.4|110992.4|111213.3|111188.3|110970.6|110934.8|5690
1740492000000|2025-02-25 14:00:00|111043.9|110993.9|110998.5|110948.5|111132|111107|110920|110895|6852
1740495600000|2025-02-25 15:00:00|110994.7|110944.7|111291|111266|111293|111268|110925.4|110900.2|10646
1740499200000|2025-02-25 16:00:00|111292|111267|111265.5|111240.5|111323.2|111298.2|111168.5|111143.5|10227
1740502800000|2025-02-25 17:00:00|111267|111242|111215.4|111190.4|111403.1|111378.1|111213.6|111188.6|5816
1740506400000|2025-02-25 18:00:00|111212.8|111187.8|111182|111157|111263|111220.2|111068.6|111043.6|8107
1740510000000|2025-02-25 19:00:00|111180.6|111155.6|111184.1|111159.1|111253.8|111228.8|111134.8|111109.8|7524
1740513600000|2025-02-25 20:00:00|111186.2|111161.2|111132.7|111107.7|111194|111169|111070.4|111045.4|4655
1740517200000|2025-02-25 21:00:00|111139.8|111114.8|111176.5|110976.5|111279.5|111141|111131.8|110976.5|2788
1740520800000|2025-02-25 22:00:00|111178.6|110978.6|111224.9|111024.9|111286.5|111086.5|111142.2|110942.2|891
1740524400000|2025-02-25 23:00:00|111203.7|111003.7|111114.8|111064.8|111227.1|111084.9|111012.4|110904.4|8450
1740528000000|2025-02-26 00:00:00|111117.8|111067.8|111084.9|111034.9|111164.2|111088.7|111063.4|110990|2639
1740531600000|2025-02-26 01:00:00|111089.3|111039.3|111203.8|111153.8|111216.4|111166.4|111061.5|111026|4623
1740535200000|2025-02-26 02:00:00|111202.5|111152.5|111297.2|111272.2|111327.9|111302.9|111167|111117|3981
1740538800000|2025-02-26 03:00:00|111295.7|111270.7|111313.3|111288.3|111377.1|111336.4|111261.8|111233.4|1811
1740542400000|2025-02-26 04:00:00|111314.9|111289.9|111379.9|111354.9|111392.4|111367.4|111292.5|111217.2|1141
1740546000000|2025-02-26 05:00:00|111381.4|111356.4|111440.6|111415.6|111461.5|111428.7|111370.3|111331.8|4121
1740549600000|2025-02-26 06:00:00|111440.8|111415.8|111386.6|111336.6|111500.6|111462.4|111347.4|111312.8|6594
1740553200000|2025-02-26 07:00:00|111384.6|111334.6|111398.8|111373.8|111420.5|111376.6|111259.4|111234.4|5946
1740556800000|2025-02-26 08:00:00|111400.1|111375.1|111357.6|111332.6|111459.2|111434.2|111337.9|111312.9|6972
1740560400000|2025-02-26 09:00:00|111358.6|111333.6|111263.8|111238.8|111409.3|111369|111203.4|111178.4|5541
1740564000000|2025-02-26 10:00:00|111266.5|111241.5|111255.6|111230.6|111345.5|111320.5|111198.4|111173.4|5373
1740567600000|2025-02-26 11:00:00|111254.3|111229.3|111386.2|111361.2|111426.5|111401.5|111243.1|111218.1|4988
1740571200000|2025-02-26 12:00:00|111388.3|111363.3|111576.7|111551.7|111601.6|111576.6|111347.5|111322.5|5787
1740574800000|2025-02-26 13:00:00|111578.2|111553.2|111554.5|111529.5|111583.4|111558.4|111415.8|111390.8|6416
1740578400000|2025-02-26 14:00:00|111555.6|111530.6|111569.6|111519.6|111608.4|111583.4|111460.9|111435.9|7647
1740582000000|2025-02-26 15:00:00|111570.4|111520.4|111427.3|111402.3|111684.8|111659.8|111353|111328|9299
1740585600000|2025-02-26 16:00:00|111425.8|111400.8|111335.7|111310.7|111469.5|111434.3|111270.5|111241.4|8925
1740589200000|2025-02-26 17:00:00|111338.2|111313.2|111457|111432|111531|111496.7|111162.7|111112.7|12324
1740592800000|2025-02-26 18:00:00|111460.9|111435.9|111510.9|111485.9|111541.5|111516.5|111352.9|111315|11507
1740596400000|2025-02-26 19:00:00|111512.8|111487.8|111478.9|111453.9|111580.7|111555.7|111438.4|111411.2|9031
1740600000000|2025-02-26 20:00:00|111479.8|111454.8|111578.6|111553.6|111606.5|111566.1|111477.9|111452.9|5221
1740603600000|2025-02-26 21:00:00|111583.8|111558.8|111596.5|111396.5|111662.6|111612.2|111518.6|111365.2|2030
1740607200000|2025-02-26 22:00:00|111633.2|111433.2|111626.3|111426.3|111728.9|111528.9|111587|111387|194
1740610800000|2025-02-26 23:00:00|111600.1|111400.1|111607.5|111557.5|111741|111591.8|111513.6|111378.5|9534
1740614400000|2025-02-27 00:00:00|111616|111566|111673.5|111623.5|111740.2|111649.9|111547.7|111449.7|6445
1740618000000|2025-02-27 01:00:00|111666.6|111616.6|111593|111543|111719.8|111669.8|111529|111479|6568
1740621600000|2025-02-27 02:00:00|111595|111545|111701|111651|111720|111670|111555.3|111505.3|7340
1740625200000|2025-02-27 03:00:00|111706.5|111656.5|111749.6|111699.6|111753.9|111703.9|111658.7|111575|2067
1740628800000|2025-02-27 04:00:00|111752|111702|111798|111748|111856.7|111806.7|111723.6|111673.6|2843
1740632400000|2025-02-27 05:00:00|111801.9|111751.9|111775.7|111725.7|111851.4|111801.4|111768.8|111718.8|2939
1740636000000|2025-02-27 06:00:00|111773.6|111723.6|111712.3|111662.3|111786.3|111736.3|111672|111587.1|3997
1740639600000|2025-02-27 07:00:00|111707.5|111657.5|111633.8|111583.8|111740.4|111690.4|111518|111493|4600
1740643200000|2025-02-27 08:00:00|111631.3|111581.3|111713.1|111688.1|111762.7|111737.7|111562.5|111537.5|6067
1740646800000|2025-02-27 09:00:00|111714|111689|111652.4|111627.4|111820.6|111795.6|111640|111615|4481
1740650400000|2025-02-27 10:00:00|111654.9|111629.9|111639|111614|111785.2|111760.2|111638.4|111613.4|4178
1740654000000|2025-02-27 11:00:00|111633.6|111608.6|111668.2|111643.2|111700.6|111675.6|111564.3|111524.5|3809
1740657600000|2025-02-27 12:00:00|111666.9|111641.9|111647.9|111622.9|111696.6|111671.6|111500.2|111475.2|5643
1740661200000|2025-02-27 13:00:00|111650.7|111625.7|112236|112211|112307.3|112282.3|111613.9|111512|9783
1740664800000|2025-02-27 14:00:00|112242|112217|112324.5|112274.5|112382.2|112355.9|112036.4|112011.4|10067
1740668400000|2025-02-27 15:00:00|112311.4|112261.4|112362.1|112337.1|112414.7|112389.7|112189.5|112162.7|9517
1740672000000|2025-02-27 16:00:00|112363.4|112338.4|112454.2|112429.2|112557|112532|112355.8|112330.8|7714
1740675600000|2025-02-27 17:00:00|112451.9|112426.9|112443.4|112418.4|112526.4|112496.8|112377.5|112344|8630
1740679200000|2025-02-27 18:00:00|112442|112417|112292.1|112267.1|112443.9|112418.9|112282.8|112243.9|8132
1740682800000|2025-02-27 19:00:00|112291.3|112266.3|112474|112449|112474|112449|112284.8|112259.8|4956
1740686400000|2025-02-27 20:00:00|112473.8|112448.8|112519.6|112469.6|112537.1|112487.1|112461.9|112411.9|3135
1740690000000|2025-02-27 21:00:00|112517.1|112467.1|112554.3|112354.3|112609.9|112559.9|112477.9|112351.3|4401
1740693600000|2025-02-27 22:00:00|112514.1|112314.1|112545.5|112345.5|112679|112479|112333.8|112133.8|229
1740697200000|2025-02-27 23:00:00|112574.5|112374.5|112554.2|112404.1|112623.6|112480.5|112461.3|112314.4|8217
1740700800000|2025-02-28 00:00:00|112556.1|112405.6|112407.2|112357.2|112632.9|112520.3|112405.4|112326.6|4902
1740704400000|2025-02-28 01:00:00|112408.9|112358.9|112636|112586|112642.8|112592.8|112397.7|112326.1|6457
1740708000000|2025-02-28 02:00:00|112638.6|112588.6|112694.7|112644.7|112700.4|112650.4|112538.9|112488.9|5899
1740711600000|2025-02-28 03:00:00|112692.6|112642.6|112650.1|112600.1|112710.4|112660.4|112610.4|112560.4|4171
1740715200000|2025-02-28 04:00:00|112647.4|112597.4|112706.2|112656.2|112722.8|112672.8|112622.3|112572.3|2788
1740718800000|2025-02-28 05:00:00|112703.9|112653.9|112677.1|112627.1|112754.3|112681.8|112660.7|112566.4|2569
1740722400000|2025-02-28 06:00:00|112669.6|112619.6|112771.7|112721.7|112796.9|112746.9|112662|112612|5213
1740726000000|2025-02-28 07:00:00|112779.2|112729.2|112870.7|112845.7|112897|112869.7|112743.5|112703.1|5117
1740729600000|2025-02-28 08:00:00|112871.1|112846.1|112700.6|112650.6|112899.3|112874.3|112665.4|112640.4|6691
1740733200000|2025-02-28 09:00:00|112689.1|112639.1|112599.8|112574.8|112743.8|112664.4|112556.6|112531.6|5776
1740736800000|2025-02-28 10:00:00|112597.1|112572.1|112726.9|112701.9|112736.8|112711.8|112584|112557|4267
1740740400000|2025-02-28 11:00:00|112726|112701|112742.7|112717.7|112876.2|112849.9|112720.6|112695.6|3839
1740744000000|2025-02-28 12:00:00|112742.8|112717.8|112725.6|112675.6|112831|112806|112691.3|112666.3|4690
1740747600000|2025-02-28 13:00:00|112724.3|112674.3|112571.5|112546.5|112729.5|112692.1|112495.2|112428.7|6766
1740751200000|2025-02-28 14:00:00|112569.2|112544.2|112579.3|112554.3|112629.2|112604.2|112454.1|112429.1|7051
1740754800000|2025-02-28 15:00:00|112578.1|112553.1|112462.6|112437.6|112624.9|112596.8|112346.4|112320.7|9639
1740758400000|2025-02-28 16:00:00|112462.9|112437.9|112455.3|112430.3|112506.1|112481.1|112355.7|112325.4|12546
1740762000000|2025-02-28 17:00:00|112453.7|112428.7|112486.6|112461.6|112539.5|112507.7|112362.9|112331.9|12056
1740765600000|2025-02-28 18:00:00|112488.2|112463.2|112803.4|112778.4|112848|112790.4|112419.6|112373.5|12650
1740769200000|2025-02-28 19:00:00|112801.9|112776.9|112730.4|112705.4|112897.8|112852.1|112683.1|112658.1|9561
1740772800000|2025-02-28 20:00:00|112731.6|112706.6|112653.7|112603.7|112757.8|112716.2|112605|112555|6073
1740776400000|2025-02-28 21:00:00|112649.3|112599.3|112657.2|112457.2|112777.1|112701.5|112585|112429.6|4204
1740949200000|2025-03-02 21:00:00|112595.5|112370.5|112504.8|112279.8|112595.5|112370.5|112504.8|112279.8|43
1740952800000|2025-03-02 22:00:00|112507.8|112282.8|112481.7|112281.7|112537.9|112337.9|112448|112248|79
1740956400000|2025-03-02 23:00:00|112479|112279|112376.9|112213.9|112677.5|112479.1|112183.4|112096.3|4059
1740960000000|2025-03-03 00:00:00|112381.3|112273.2|112426.8|112238.7|112528.7|112397.5|112233|112038.9|5925
1740963600000|2025-03-03 01:00:00|112436.4|112272.2|112179.1|112129.1|112463.8|112371.7|112144|112091|4560
1740967200000|2025-03-03 02:00:00|112177.2|112127.2|112264.8|112214.8|112277.6|112224.8|112120.4|112083.6|3955
1740970800000|2025-03-03 03:00:00|112265.3|112215.3|112301.6|112276.6|112423.2|112373.2|112260.4|112210.4|5096
1740974400000|2025-03-03 04:00:00|112310.8|112260.8|112362.7|112312.7|112378.4|112321.3|112275.9|112178.3|1338
1740978000000|2025-03-03 05:00:00|112364.4|112314.4|112471|112421|112514.3|112464.3|112364.4|112314.4|2971
1740981600000|2025-03-03 06:00:00|112467|112417|112510.1|112460.1|112582.1|112532.1|112431.6|112384.5|7411
1740985200000|2025-03-03 07:00:00|112514.4|112464.4|112431.9|112406.9|112556|112503.3|112389.7|112364.7|6038
1740988800000|2025-03-03 08:00:00|112437.4|112412.4|112345.2|112295.2|112472|112447|112193.9|112168.9|7009
1740992400000|2025-03-03 09:00:00|112336.9|112286.9|112170|112120|112367.3|112342.3|112142.5|112110.7|5721
1740996000000|2025-03-03 10:00:00|112168.7|112118.7|111993.6|111968.6|112171|112121|111977|111952|6930
1740999600000|2025-03-03 11:00:00|111992|111967|111888.2|111863.2|112012.8|111987.8|111845.4|111820.4|7406
1741003200000|2025-03-03 12:00:00|111886.9|111861.9|111655.3|111630.3|111902.2|111866.6|111595.3|111548.8|8443
1741006800000|2025-03-03 13:00:00|111654.5|111629.5|111658.7|111633.7|111826.4|111790.8|111598|111573|5725
1741010400000|2025-03-03 14:00:00|111661.7|111636.7|111695.6|111495.6|111716|111691|111517.3|111459.6|8270
1741014000000|2025-03-03 15:00:00|111735.4|111535.4|111596.1|111571.1|111743.7|111654.3|111375.7|111350.7|11628
1741017600000|2025-03-03 16:00:00|111600.2|111575.2|111592.5|111567.5|111652|111627|111493.7|111456|11892
1741021200000|2025-03-03 17:00:00|111591.8|111566.8|111717.8|111692.8|111766.1|111730.9|111581.6|111539.8|12762
1741024800000|2025-03-03 18:00:00|111717.6|111692.6|111943.4|111918.4|112113.4|112009.3|111710.1|111665.5|9000
1741028400000|2025-03-03 19:00:00|111941.8|111916.8|112116.2|112066.2|112209.6|112109.8|111864.1|111808.9|9063
1741032000000|2025-03-03 20:00:00|112111.8|112061.8|112065.9|112015.9|112255|112202.1|112007.6|111906.7|12436
1741035600000|2025-03-03 21:00:00|112067.4|112017.4|111980.1|111780.1|112084|112034|111901.7|111780.1|3985
1741039200000|2025-03-03 22:00:00|111981.7|111781.7|111982.9|111782.9|112004.1|111804.1|111928.2|111728.2|899
1741042800000|2025-03-03 23:00:00|111992.9|111792.9|112034|111907|112164.4|112001.8|111886.7|111752.1|9088
1741046400000|2025-03-04 00:00:00|112033.5|111906.4|111981.9|111931.9|112199.2|112052.5|111926.4|111799.6|8082
1741050000000|2025-03-04 01:00:00|111985.3|111935.3|112055.2|112005.2|112154.4|112035.3|111897.1|111775.5|9501
1741053600000|2025-03-04 02:00:00|112051.7|112001.7|112157.6|112107.6|112165.2|112115.2|112019.9|111946.9|4598
1741057200000|2025-03-04 03:00:00|112160.8|112110.8|112183.2|112133.2|112236.4|112186.4|112107.7|112057.7|5368
1741060800000|2025-03-04 04:00:00|112177.7|112127.7|112196.1|112146.1|112281.4|112231.4|112141.1|112091.1|3989
1741064400000|2025-03-04 05:00:00|112198.7|112148.7|112185.1|112135.1|112300.5|112250.5|112102.4|112052.4|4793
1741068000000|2025-03-04 06:00:00|112187.1|112137.1|112069.7|112019.7|112228.7|112178.7|112053.3|112003.3|8850
1741071600000|2025-03-04 07:00:00|112071.7|112021.7|112087.5|112062.5|112214.1|112164.1|111975.9|111950|6895
1741075200000|2025-03-04 08:00:00|112089.2|112064.2|112167.7|112142.7|112434.4|112409.4|112064.8|112039.8|9268
1741078800000|2025-03-04 09:00:00|112168.5|112143.5|111993.1|111943.1|112187.2|112150.7|111744.9|111719.9|7256
1741082400000|2025-03-04 10:00:00|111996.7|111946.7|111908.3|111883.3|112070.6|112045.6|111807.3|111782.3|7161
1741086000000|2025-03-04 11:00:00|111907.5|111882.5|111800|111775|112008.1|111976.6|111775.4|111750.4|7778
1741089600000|2025-03-04 12:00:00|111795.6|111770.6|111893|111868|111952.2|111927.2|111680.8|111655.8|8089
1741093200000|2025-03-04 13:00:00|111891.8|111866.8|111995.1|111970.1|112107.4|112082.4|111841.5|111816.5|8973
1741096800000|2025-03-04 14:00:00|111994.3|111969.3|112134.9|112109.9|112142.1|112117.1|111791.3|111766.3|10695
1741100400000|2025-03-04 15:00:00|112135.6|112110.6|112064.4|112039.4|112418.5|112372.3|111985.4|111960.4|10441
1741104000000|2025-03-04 16:00:00|112065.3|112040.3|112035.3|112010.3|112219.2|112192.6|111956.7|111906.7|14123
1741107600000|2025-03-04 17:00:00|112037.9|112012.9|111994.5|111969.5|112140.9|112088.5|111910.2|111882.6|14758
1741111200000|2025-03-04 18:00:00|111993.8|111968.8|111571.9|111546.9|112019.3|111982.6|111542.6|111505.4|15085
1741114800000|2025-03-04 19:00:00|111576.8|111551.8|111421.5|111396.5|111621.1|111578.7|111411.8|111381.3|9055
1741118400000|2025-03-04 20:00:00|111420.9|111395.9|111306.2|111256.2|111424.5|111399.5|111086.6|111036.6|9707
1741122000000|2025-03-04 21:00:00|111304.2|111254.2|111053.1|110853.1|111308.3|111270.8|110944.1|110789.8|6314
1741125600000|2025-03-04 22:00:00|111008.2|110808.2|111033.6|110833.6|111245.4|111045.4|111008.2|110808.2|193
1741129200000|2025-03-04 23:00:00|111093.2|110893.2|110972.1|110922.1|111134.3|110950|110825.8|110625.8|3899
1741132800000|2025-03-05 00:00:00|111015.9|110888.5|111057|111007|111249|111129.2|110966.7|110827.4|5750
1741136400000|2025-03-05 01:00:00|111058.5|111008.5|111212.7|111162.7|111339|111230.8|110956.5|110906.3|8191
1741140000000|2025-03-05 02:00:00|111207.4|111157.4|111400.5|111350.5|111432|111360.7|111182.6|111066.7|13119
1741143600000|2025-03-05 03:00:00|111408.1|111358.1|111239.6|111189.6|111523.9|111422.6|111223.1|111151.9|12125
1741147200000|2025-03-05 04:00:00|111233.9|111183.9|111257.5|111207.5|111292.5|111242.5|111157.4|111107.4|4763
1741150800000|2025-03-05 05:00:00|111255.2|111205.2|111103.5|111053.5|111255.2|111205.2|111092.1|111042.1|3702
1741154400000|2025-03-05 06:00:00|111106.2|111056.2|111097.3|111047.3|111264.4|111203.9|111017.9|110967.9|8978
1741158000000|2025-03-05 07:00:00|111089.1|111039.1|110848.9|110823.9|111095.8|111046.6|110791.9|110754.2|9701
1741161600000|2025-03-05 08:00:00|110849.6|110824.6|110517.6|110492.6|110989.7|110963.5|110508.5|110464.1|11397
1741165200000|2025-03-05 09:00:00|110513.3|110488.3|110345|110295|110535.8|110497.4|110296.7|110271.7|8481
1741168800000|2025-03-05 10:00:00|110336.5|110286.5|110474.2|110449.2|110659.8|110634.8|110304|110265|6995
1741172400000|2025-03-05 11:00:00|110473.4|110448.4|110593|110568|110642.5|110609.8|110448|110423|6219
1741176000000|2025-03-05 12:00:00|110590.5|110565.5|110606.6|110581.6|110607.5|110582.5|110407.3|110382.3|7589
1741179600000|2025-03-05 13:00:00|110600.8|110575.8|110081.2|110056.2|110680|110630|110078.1|110053.1|10961
1741183200000|2025-03-05 14:00:00|110079.7|110054.7|109512.8|109312.8|110103.6|110078.6|109188.3|109161.2|12135
1741186800000|2025-03-05 15:00:00|109545.6|109345.6|109594.3|109569.3|109701.7|109662.8|109432|109345.6|13696
1741190400000|2025-03-05 16:00:00|109586.9|109561.9|109640.6|109590.6|109872.4|109758.7|109456|109431|12804
1741194000000|2025-03-05 17:00:00|109643.1|109593.1|109295.4|109270.4|109727.3|109630|109274.2|109231.1|11881
1741197600000|2025-03-05 18:00:00|109296.6|109271.6|109255.7|109205.7|109594.6|109486.3|109242|109195.1|13339
1741201200000|2025-03-05 19:00:00|109254.4|109204.4|109074.3|109049.3|109273.1|109245.4|109059.4|109014.9|8318
1741204800000|2025-03-05 20:00:00|109074.1|109049.1|109133.2|109108.2|109138|109113|108951.9|108901.9|7128
1741208400000|2025-03-05 21:00:00|109136.2|109111.2|109289.7|109089.7|109303|109164|109110.8|109023.2|6686
1741212000000|2025-03-05 22:00:00|109292.9|109092.9|109228|109028|109367|109167|109166.4|108966.4|684
1741215600000|2025-03-05 23:00:00|109226.2|109026.2|109135.7|109085.7|109325.5|109177.3|109091|108919.8|8658
1741219200000|2025-03-06 00:00:00|109135.8|109085.8|109271.2|109136.2|109279.7|109180|109047.7|108955.6|8440
1741222800000|2025-03-06 01:00:00|109259.1|109133.6|108881.5|108831.5|109271.3|109197.8|108832.9|108782.9|12266
1741226400000|2025-03-06 02:00:00|108882.8|108832.8|109008.7|108958.7|109109.9|109059.9|108842|108792|8837
1741230000000|2025-03-06 03:00:00|109011.2|108961.2|109174.5|109124.5|109196.8|109146.8|109006.9|108956.9|9348
1741233600000|2025-03-06 04:00:00|109176.5|109126.5|109011.4|108961.4|109251.7|109201.7|109001.2|108951.2|5092
1741237200000|2025-03-06 05:00:00|109010.4|108960.4|109018.8|108968.8|109146.7|109075|108977.8|108913|7342
1741240800000|2025-03-06 06:00:00|109016|108966|109014.3|108964.3|109113.8|109063.8|108907.1|108857.1|7550
1741244400000|2025-03-06 07:00:00|109017|108967|108972.1|108947.1|109265.8|109216.5|108805.5|108780.5|9151
1741248000000|2025-03-06 08:00:00|108971.1|108946.1|108700.1|108675.1|108981|108956|108575.9|108550.9|10784
1741251600000|2025-03-06 09:00:00|108700.5|108675.5|108694.5|108644.5|108943.9|108893.9|108656.7|108631.7|8259
1741255200000|2025-03-06 10:00:00|108688.4|108638.4|108806.4|108781.4|108835.1|108810.1|108459.2|108424.9|7342
1741258800000|2025-03-06 11:00:00|108810.4|108785.4|108522.4|108497.4|108862.3|108837.3|108511.6|108486.6|5905
1741262400000|2025-03-06 12:00:00|108520.2|108495.2|108553.8|108528.8|108673.3|108648.3|108465.4|108439.7|5997
1741266000000|2025-03-06 13:00:00|108552.8|108527.8|108702.9|108677.9|108827.2|108802.2|108266.5|108180.5|11271
1741269600000|2025-03-06 14:00:00|108701.9|108676.9|108480.2|108455.2|108749.5|108724.5|108380.4|108340.8|15048
1741273200000|2025-03-06 15:00:00|108482.9|108457.9|108643|108618|108763.6|108738.6|108269.2|108244.2|11870
1741276800000|2025-03-06 16:00:00|108647.3|108622.3|108624|108599|108668.9|108643.9|108467.9|108366|13354
1741280400000|2025-03-06 17:00:00|108622.8|108597.8|108890.3|108865.3|108982.2|108955.7|108596|108571|11754
1741284000000|2025-03-06 18:00:00|108886.8|108861.8|108933|108883|109090.4|109065.4|108765.6|108734.6|7578
1741287600000|2025-03-06 19:00:00|108935.4|108885.4|108736.5|108711.5|108935.4|108910.2|108610.4|108578.3|5992
1741291200000|2025-03-06 20:00:00|108736.8|108711.8|108875.2|108825.2|108885.2|108835.2|108728.1|108678.1|4687
1741294800000|2025-03-06 21:00:00|108873.7|108823.7|108973.8|108773.8|109028.7|108952.2|108835.4|108769.5|4190
1741298400000|2025-03-06 22:00:00|108994.4|108794.4|108991.6|108791.6|109161.6|108961.6|108977.4|108777.4|1055
1741302000000|2025-03-06 23:00:00|108986.4|108786.4|108963.5|108790.9|109077.3|108929|108823.8|108685.1|4175
1741305600000|2025-03-07 00:00:00|108965.1|108798.4|108861.8|108811.8|109006.8|108886.2|108769.7|108690.7|7137
1741309200000|2025-03-07 01:00:00|108863.2|108813.2|108863.3|108813.3|108930|108837.7|108743.6|108693.6|10910
1741312800000|2025-03-07 02:00:00|108864.3|108814.3|108776.7|108726.7|108932.4|108882.4|108775.2|108725.2|10092
1741316400000|2025-03-07 03:00:00|108779.1|108729.1|108874.2|108824.2|108907.1|108837|108687.8|108637.8|12057
1741320000000|2025-03-07 04:00:00|108868.9|108818.9|108823.8|108773.8|108930.4|108864|108807.1|108710.2|8816
1741323600000|2025-03-07 05:00:00|108823.4|108773.4|108836.8|108786.8|108884.7|108831.8|108754.1|108704.1|5201
1741327200000|2025-03-07 06:00:00|108843.3|108793.3|108909.2|108709.2|108952.1|108902.1|108770|108709.2|6707
1741330800000|2025-03-07 07:00:00|108943.1|108743.1|108739.9|108714.9|108975.3|108817.2|108645.1|108596.8|5356
1741334400000|2025-03-07 08:00:00|108738.7|108713.7|108314.3|108289.3|108778.6|108753.6|108239.7|108209.7|7099
1741338000000|2025-03-07 09:00:00|108312.9|108287.9|108344.2|108319.2|108464|108439|108114.6|108089.6|6257
1741341600000|2025-03-07 10:00:00|108335.9|108310.9|108154.2|108129.2|108371.9|108346.9|108060|108035|6337
1741345200000|2025-03-07 11:00:00|108155.3|108130.3|108408.1|108383.1|108453.2|108428.2|108151.5|108126.5|4854
1741348800000|2025-03-07 12:00:00|108417.3|108392.3|108330.3|108305.3|108563.8|108538.8|108303.5|108278.5|6552
1741352400000|2025-03-07 13:00:00|108330.5|108305.5|108462.5|108437.5|108545.3|108437.5|108056.7|108006.7|11131
1741356000000|2025-03-07 14:00:00|108462.4|108437.4|108156.7|108131.7|108477.1|108452.1|107941.8|107916.8|11013
1741359600000|2025-03-07 15:00:00|108152.1|108127.1|108258.2|108233.2|108365|108339.2|107987.8|107890.7|10832
1741363200000|2025-03-07 16:00:00|108257|108232|108277.1|108252.1|108510.2|108485.2|108239.4|108211.7|9120
1741366800000|2025-03-07 17:00:00|108275.8|108250.8|108559.7|108534.7|108660.6|108621.7|108204.9|108179.9|9938
1741370400000|2025-03-07 18:00:00|108557.2|108532.2|108558.1|108533.1|108692.1|108667.1|108529.4|108504.4|8774
1741374000000|2025-03-07 19:00:00|108551.9|108526.9|108476.2|108451.2|108592.9|108567.9|108432.3|108407.3|6555
1741377600000|2025-03-07 20:00:00|108488.8|108438.8|108468.3|108418.3|108509.7|108463.7|108410.6|108365.3|3018
1741381200000|2025-03-07 21:00:00|108466.1|108416.1|108707.6|108507.6|108717.6|108565.9|108401|108291.3|3426
1741554000000|2025-03-09 21:00:00|108710.7|108490.7|108829.8|108604.8|108912|108687|108710.7|108490.7|48
1741557600000|2025-03-09 22:00:00|108819.8|108614.8|108647.1|108447.1|108819.8|108614.8|108622|108422|410
1741561200000|2025-03-09 23:00:00|108654.8|108454.8|108552.3|108352.3|108747.6|108571.2|108382.9|108226.1|11216
1741564800000|2025-03-10 00:00:00|108585.2|108385.2|108325|108275|108811.1|108611.1|108285.2|108205|8721
1741568400000|2025-03-10 01:00:00|108329|108279|108480.6|108430.6|108483.6|108433.6|108243.1|108193.1|9500
1741572000000|2025-03-10 02:00:00|108482.9|108432.9|108653|108603|108662.5|108612.5|108441.2|108391.2|5861
1741575600000|2025-03-10 03:00:00|108654.3|108604.3|108678.8|108628.8|108714.8|108664.8|108608.9|108558.9|5375
1741579200000|2025-03-10 04:00:00|108675.8|108625.8|108674.7|108624.7|108721.2|108637.5|108597.8|108516.7|4699
1741582800000|2025-03-10 05:00:00|108678.3|108628.3|108589.3|108539.3|108712.3|108662.3|108552.5|108505.5|7308
1741586400000|2025-03-10 06:00:00|108594.1|108544.1|108574.8|108374.8|108620|108570|108494.1|108374.8|15158
1741590000000|2025-03-10 07:00:00|108557.2|108357.2|107992.4|107967.4|108612.4|108412.4|107949|107924|8092
1741593600000|2025-03-10 08:00:00|107989.4|107964.4|107831.1|107806.1|108041.8|108010.2|107612.8|107587.8|7564
1741597200000|2025-03-10 09:00:00|107829|107804|107474.9|107449.9|107851.4|107826.4|107393.1|107368.1|7277
1741600800000|2025-03-10 10:00:00|107473.2|107448.2|107438.1|107413.1|107524.2|107499.2|107235.7|107210.7|7229
1741604400000|2025-03-10 11:00:00|107439.5|107414.5|107318.2|107293.2|107809.1|107784.1|107205.7|107180.7|7999
1741608000000|2025-03-10 12:00:00|107317.1|107292.1|107493.1|107468.1|107520|107495|107255.9|107230.9|7996
1741611600000|2025-03-10 13:00:00|107492.1|107467.1|107794|107769|107844.7|107819.7|107488.3|107463.3|7578
1741615200000|2025-03-10 14:00:00|107794.3|107769.3|107517.8|107492.8|107818.8|107793.8|107498.4|107473.4|8719
1741618800000|2025-03-10 15:00:00|107517.9|107492.9|107673.8|107648.8|107798.2|107773.2|107479|107454|7802
1741622400000|2025-03-10 16:00:00|107674.6|107649.6|107717.1|107692.1|107792.3|107767.3|107610.3|107585.3|8705
1741626000000|2025-03-10 17:00:00|107716.4|107691.4|107832|107807|107839.3|107814.3|107671.1|107640.8|13323
1741629600000|2025-03-10 18:00:00|107831|107806|107883.7|107858.7|108006.6|107970.3|107821.3|107742.3|11272
1741633200000|2025-03-10 19:00:00|107884.9|107859.9|107777|107727|108015.6|107967|107767.3|107717.3|9806
1741636800000|2025-03-10 20:00:00|107769.2|107719.2|107818.6|107618.6|107882.6|107780.5|107642.9|107505.8|6722
1741640400000|2025-03-10 21:00:00|107785|107585|107699.9|107499.9|107836.7|107636.7|107699.7|107499.7|968
1741644000000|2025-03-10 22:00:00|107743.2|107543.2|107747.7|107547.7|107825|107625|107640.1|107440.1|2074
1741647600000|2025-03-10 23:00:00|107723.1|107523.1|107719|107587|107733.7|107641.5|107573.2|107445.1|3577
1741651200000|2025-03-11 00:00:00|107720.3|107585|107618.9|107568.9|107762.2|107668|107611.7|107473.7|5931
1741654800000|2025-03-11 01:00:00|107618.8|107568.8|107566.3|107516.3|107766.6|107697.4|107549.9|107453.4|11259
1741658400000|2025-03-11 02:00:00|107564.1|107514.1|107563.5|107513.5|107634.5|107584.5|107486.4|107429.9|8460
1741662000000|2025-03-11 03:00:00|107564.5|107514.5|107588.4|107538.4|107637.7|107587.7|107487.9|107437.9|5716
1741665600000|2025-03-11 04:00:00|107590.3|107540.3|107579.9|107529.9|107644.5|107594.5|107495.9|107445.9|3232
1741669200000|2025-03-11 05:00:00|107576.9|107526.9|107791|107741|107807.8|107765.7|107557.7|107508.6|3671
1741672800000|2025-03-11 06:00:00|107790.7|107740.7|107617.1|107567.1|107818|107768|107407.1|107357.1|5575
1741676400000|2025-03-11 07:00:00|107618.4|107568.4|107175.8|107150.8|107643|107618|107060.4|107035.4|8256
1741680000000|2025-03-11 08:00:00|107177.1|107152.1|106510.7|106485.7|107208.2|107183.2|106494.7|106469.7|8640
1741683600000|2025-03-11 09:00:00|106511.6|106486.6|106573|106548|106765.3|106740.3|106477|106452|6206
1741687200000|2025-03-11 10:00:00|106572.9|106547.9|106804.2|106779.2|106845.9|106820.9|106572.9|106547.9|5851
1741690800000|2025-03-11 11:00:00|106803.1|106778.1|106605.5|106580.5|106874.7|106849.1|106602.2|106577.2|5043
1741694400000|2025-03-11 12:00:00|106607.2|106582.2|106549.3|106524.3|106704.7|106679.7|106532.7|106507.7|6717
1741698000000|2025-03-11 13:00:00|106551|106526|106718.3|106668.3|106744.9|106719.9|106539.9|106514.9|7687
1741701600000|2025-03-11 14:00:00|106733|106683|107029.4|107004.4|107225.1|107200.1|106732.9|106682.9|11681
1741705200000|2025-03-11 15:00:00|107029.1|107004.1|106867.9|106842.9|107047.5|107022.5|106661.2|106636.2|9553
1741708800000|2025-03-11 16:00:00|106869.4|106844.4|106750.9|106725.9|106938.9|106913.9|106638.7|106593.8|8807
1741712400000|2025-03-11 17:00:00|106749.2|106724.2|106350.2|106325.2|106800.4|106775.4|106342|106309.4|8219
1741716000000|2025-03-11 18:00:00|106349.2|106324.2|106160.7|106135.7|106361.1|106325.2|106034.7|106003.9|10211
1741719600000|2025-03-11 19:00:00|106161.2|106136.2|106518.4|106468.4|106520.9|106484.6|106144.6|106094.6|7233
1741723200000|2025-03-11 20:00:00|106521.4|106471.4|106629.8|106429.8|106629.8|106536.5|106477.7|106403.4|3419
1741726800000|2025-03-11 21:00:00|106632.3|106432.3|106678.6|106478.6|106749.2|106549.2|106623.3|106423.3|1390
1741730400000|2025-03-11 22:00:00|106666.2|106466.2|106578.8|106378.8|106721.5|106521.5|106562|106362|2233
1741734000000|2025-03-11 23:00:00|106579|106379|106618.9|106568.9|106699.9|106606.1|106503.4|106347.7|2535
1741737600000|2025-03-12 00:00:00|106614.8|106564.8|106606.3|106556.3|106730|106649.4|106601.5|106528.8|4509
1741741200000|2025-03-12 01:00:00|106608.1|106558.1|106640.6|106590.6|106679.6|106611.3|106515.4|106465.4|9451
1741744800000|2025-03-12 02:00:00|106642.4|106592.4|106683.5|106633.5|106691.9|106641.9|106563.3|106513.3|9942
1741748400000|2025-03-12 03:00:00|106690.1|106640.1|106713.2|106663.2|106731.9|106681.9|106653.4|106603.4|9067
1741752000000|2025-03-12 04:00:00|106719.3|106669.3|106641.4|106591.4|106727.6|106677.6|106586.1|106536.1|9644
1741755600000|2025-03-12 05:00:00|106644.8|106594.8|106561.2|106511.2|106681.8|106631.8|106556.1|106506.1|12031
1741759200000|2025-03-12 06:00:00|106565|106515|106647.3|106597.3|106651.9|106601.9|106500.9|106450.9|8618
1741762800000|2025-03-12 07:00:00|106647.7|106597.7|106667.7|106642.7|106773.1|106748.1|106608.9|106583.9|6377
1741766400000|2025-03-12 08:00:00|106666.5|106641.5|106454.3|106429.3|106719.8|106685|106452.4|106427.4|8144
1741770000000|2025-03-12 09:00:00|106453.2|106428.2|106506.3|106481.3|106508.7|106483.7|106345.8|106320.8|7119
1741773600000|2025-03-12 10:00:00|106507.4|106482.4|106683.2|106658.2|106683.2|106658.2|106480.6|106455.6|4919
1741777200000|2025-03-12 11:00:00|106694.1|106669.1|106733.2|106708.2|106749.9|106724.9|106630.4|106605.4|4753
1741780800000|2025-03-12 12:00:00|106734.3|106709.3|106747.6|106722.6|107045.6|106890.7|106325|106125|11204
1741784400000|2025-03-12 13:00:00|106746.6|106721.6|106811|106786|106930.3|106905.3|106509.1|106477.9|11047
1741788000000|2025-03-12 14:00:00|106812.7|106787.7|106377|106352|106822.6|106797.6|106319.3|106294.3|9164
1741791600000|2025-03-12 15:00:00|106375.3|106350.3|106251.9|106226.9|106443.5|106418.5|106206.9|106181.9|8996
1741795200000|2025-03-12 16:00:00|106252.6|106227.6|106306.8|106281.8|106320.4|106295.4|106187.7|106162.7|8625
1741798800000|2025-03-12 17:00:00|106308.7|106283.7|106227.2|106202.2|106327.5|106302.5|106134|106094.8|10242
1741802400000|2025-03-12 18:00:00|106229.2|106204.2|106334.5|106309.5|106447.4|106422.4|106209.9|106184.9|8625
1741806000000|2025-03-12 19:00:00|106332.6|106307.6|106292.6|106267.6|106362.8|106331.3|106183|106150.9|6134
1741809600000|2025-03-12 20:00:00|106293.8|106268.8|106415.9|106215.9|106451.2|106297.5|106265.5|106182.2|2341
1741813200000|2025-03-12 21:00:00|106429.1|106229.1|106518.8|106318.8|106571.6|106371.6|106423.7|106223.7|57
1741816800000|2025-03-12 22:00:00|106494.7|106294.7|106470.3|106270.3|106533.8|106333.8|106408.5|106208.5|2225
1741820400000|2025-03-12 23:00:00|106465.8|106265.8|106428.3|106378.3|106606.9|106419.3|106379.8|106254.5|3137
1741824000000|2025-03-13 00:00:00|106423.9|106373.9|106285.2|106235.2|106527.6|106400.2|106283.9|106233.9|4041
1741827600000|2025-03-13 01:00:00|106278.4|106228.4|106271.9|106221.9|106336|106286|106235.2|106185.2|8076
1741831200000|2025-03-13 02:00:00|106269.4|106219.4|106222.3|106172.3|106280.9|106230.9|106196.8|106146.8|1806
1741834800000|2025-03-13 03:00:00|106224.1|106174.1|106341.3|106291.3|106345.3|106295.3|106211.7|106169.8|1857
1741838400000|2025-03-13 04:00:00|106342.5|106292.5|106266.5|106216.5|106400.7|106350.7|106260.5|106210.5|3702
1741842000000|2025-03-13 05:00:00|106259.8|106209.8|106352.3|106327.3|106417.9|106369|106254.5|106193.6|3360
1741845600000|2025-03-13 06:00:00|106349.3|106324.3|106535.5|106485.5|106563.4|106513.4|106346.1|106305.6|8385
1741849200000|2025-03-13 07:00:00|106536.2|106486.2|106687.2|106662.2|106764.6|106739.6|106460.6|106260.6|6356
1741852800000|2025-03-13 08:00:00|106686.1|106661.1|106742.5|106717.5|106751.9|106726.9|106238.4|106213.4|9671
1741856400000|2025-03-13 09:00:00|106743.5|106718.5|106590.5|106565.5|106828.7|106803.7|106565.9|106540.9|6779
1741860000000|2025-03-13 10:00:00|106586.7|106561.7|106744.1|106719.1|106793.8|106753.3|106571.9|106546.9|5770
1741863600000|2025-03-13 11:00:00|106744.3|106719.3|106976.7|106951.7|107103.2|107060.7|106707.8|106676.6|6511
1741867200000|2025-03-13 12:00:00|106978.5|106953.5|107014|106989|107123.3|107082.5|106770.6|106697.3|10214
1741870800000|2025-03-13 13:00:00|107013.1|106988.1|106852|106827|107195.1|107145.1|106807.1|106782.1|8553
1741874400000|2025-03-13 14:00:00|106859.9|106834.9|106735.2|106710.2|106869.6|106844.6|106646.2|106621.2|8574
1741878000000|2025-03-13 15:00:00|106736.3|106711.3|106800|106775|106854.8|106826.4|106707.6|106675.7|10225
1741881600000|2025-03-13 16:00:00|106797.2|106772.2|106742.8|106717.8|106832.2|106807.2|106641.1|106616.1|8467
1741885200000|2025-03-13 17:00:00|106741.6|106716.6|106940.1|106915.1|106944.5|106919.5|106704.6|106679.6|13401
1741888800000|2025-03-13 18:00:00|106940.2|106915.2|106908.9|106883.9|106945|106920|106852|106815.8|12893
1741892400000|2025-03-13 19:00:00|106909.9|106884.9|106888.9|106863.9|106956.9|106917.9|106825.2|106794.5|6243
1741896000000|2025-03-13 20:00:00|106887.5|106862.5|106922.5|106722.5|107005.7|106909.9|106831.3|106687|5433
1741899600000|2025-03-13 21:00:00|106930.9|106730.9|107011.3|106811.3|107063.3|106863.3|106900|106700|626
1741903200000|2025-03-13 22:00:00|107007.9|106807.9|106917.4|106867.4|107049|106882.4|106882.5|106745.8|1118
1741906800000|2025-03-13 23:00:00|106916.5|106866.5|106868.3|106818.3|107036.2|106916.2|106861.5|106805|2305
1741910400000|2025-03-14 00:00:00|106872.8|106822.8|106950.7|106900.7|106980.5|106900.7|106778|106687.5|8225
1741914000000|2025-03-14 01:00:00|106945.2|106895.2|106990.8|106940.8|107010.9|106960.9|106905|106855|16944
1741917600000|2025-03-14 02:00:00|106992.8|106942.8|107012.2|106987.2|107075.8|107029.5|106956.6|106906.6|11345
1741921200000|2025-03-14 03:00:00|107015.3|106990.3|106927.3|106902.3|107043.2|107008.2|106922.2|106888.1|7284
1741924800000|2025-03-14 04:00:00|106926|106901|106984|106934|107028.5|106988.7|106917.7|106868.3|3287
1741928400000|2025-03-14 05:00:00|106981.5|106931.5|106871.1|106846.1|106987.6|106958|106865.5|106840.5|8224
1741932000000|2025-03-14 06:00:00|106873.3|106848.3|106964.9|106914.9|107019|106981.7|106869.1|106844.1|10143
1741935600000|2025-03-14 07:00:00|106968.4|106918.4|106886.6|106836.6|107013.1|106988.1|106831.8|106806.8|6222
1741939200000|2025-03-14 08:00:00|106888.6|106838.6|106897.6|106872.6|107012.8|106987.8|106861.5|106836.5|5983
1741942800000|2025-03-14 09:00:00|106895.7|106870.7|106962.7|106937.7|107018|106993|106881.8|106856.8|4387
1741946400000|2025-03-14 10:00:00|106963.8|106938.8|106691.4|106666.4|107011.3|106986.3|106603.3|106578.3|8947
1741950000000|2025-03-14 11:00:00|106692.3|106667.3|106875.9|106850.9|106915.6|106890.6|106607.2|106582.2|9304
1741953600000|2025-03-14 12:00:00|106876.6|106851.6|106638.3|106613.3|106876.6|106851.6|106528.1|106503.1|7379
1741957200000|2025-03-14 13:00:00|106637.1|106612.1|106796.2|106596.2|106825|106790.9|106637.1|106569.2|10452
1741960800000|2025-03-14 14:00:00|106804.8|106604.8|106609.2|106584.2|106935.4|106735.4|106538.2|106513.2|8059
1741964400000|2025-03-14 15:00:00|106608|106583|106642|106617|106654.3|106629.3|106462.5|106437.5|7717
1741968000000|2025-03-14 16:00:00|106640.3|106615.3|106504.2|106454.2|106703.7|106678.7|106457.9|106413.1|13738
1741971600000|2025-03-14 17:00:00|106504.5|106454.5|106398.6|106373.6|106532.1|106484.7|106367|106331|11937
1741975200000|2025-03-14 18:00:00|106400.3|106375.3|106428.8|106403.8|106510.5|106469|106347.8|106309.2|15513
1741978800000|2025-03-14 19:00:00|106426.7|106401.7|106409.1|106359.1|106470.1|106432.3|106384.1|106338.6|12989
1741982400000|2025-03-14 20:00:00|106407.6|106357.6|106558.1|106358.1|106593.4|106424.2|106334.4|106228.9|10278
1742158800000|2025-03-16 21:00:00|106699.2|106474.2|106663.4|106438.4|106719|106494|106650.6|106425.6|16
1742162400000|2025-03-16 22:00:00|106690.5|106465.5|106452.2|106252.2|106788.9|106563.9|106429.1|106229.1|2520
1742166000000|2025-03-16 23:00:00|106450.9|106250.9|106473.6|106319.8|106799.3|106599.3|106308|106182.9|4677
1742169600000|2025-03-17 00:00:00|106472.4|106333.5|106397.8|106347.8|106537.9|106424|106362.9|106227.5|3812
1742173200000|2025-03-17 01:00:00|106402.5|106352.5|106353.7|106303.7|106448.7|106362|106277.5|106227.5|10934
1742176800000|2025-03-17 02:00:00|106355.7|106305.7|106394.5|106344.5|106408.2|106358.2|106323.7|106273.7|4295
1742180400000|2025-03-17 03:00:00|106395.2|106345.2|106393.6|106343.6|106466|106416|106357.5|106307.5|5116
1742184000000|2025-03-17 04:00:00|106393.5|106343.5|106410.1|106360.1|106439|106389|106275.1|106225.1|4000
1742187600000|2025-03-17 05:00:00|106409.5|106359.5|106451.6|106401.6|106503.2|106434.4|106405.5|106303.2|2923
1742191200000|2025-03-17 06:00:00|106449.1|106399.1|106409.8|106359.8|106472.3|106422.3|106370.2|106320.2|4346
1742194800000|2025-03-17 07:00:00|106416.3|106366.3|106160.9|106135.9|106429.8|106379.8|106087|106062|5511
1742198400000|2025-03-17 08:00:00|106159.9|106134.9|105844.2|105819.2|106177.2|106152.2|105666.8|105640.6|7333
1742202000000|2025-03-17 09:00:00|105843.4|105818.4|105760.1|105735.1|105992.6|105967.6|105727.3|105702.3|5089
1742205600000|2025-03-17 10:00:00|105761.8|105736.8|105745|105720|105790.1|105757.3|105603.7|105578.7|4592
1742209200000|2025-03-17 11:00:00|105746.7|105721.7|105698.3|105673.3|105771.5|105746.5|105671.4|105646.4|4015
1742212800000|2025-03-17 12:00:00|105699.8|105674.8|105808.9|105783.9|105942.7|105917.7|105678.7|105622|7170
1742216400000|2025-03-17 13:00:00|105810.5|105785.5|105781.8|105599.4|105890.8|105865.8|105616.9|105591.9|6689
1742220000000|2025-03-17 14:00:00|105789.7|105603.3|105737.8|105712.8|105817.2|105766.6|105589.3|105564.3|7109
1742223600000|2025-03-17 15:00:00|105737.3|105712.3|105426.6|105401.6|105740.5|105715.5|105300|105275|6223
1742227200000|2025-03-17 16:00:00|105426.7|105401.7|105375.7|105350.7|105530.3|105505.3|105321.6|105288|6653
1742230800000|2025-03-17 17:00:00|105374.7|105349.7|105411.8|105361.8|105447.5|105418|105309.8|105269.8|5099
1742234400000|2025-03-17 18:00:00|105412.5|105362.5|105352.1|105302.1|105421.2|105382.6|105333.5|105293.4|4970
1742238000000|2025-03-17 19:00:00|105355.9|105305.9|105437.3|105412.3|105437.3|105412.3|105352.1|105302.1|2122
1742241600000|2025-03-17 20:00:00|105426.8|105401.8|105529|105329|105529|105401.8|105317.7|105209.8|1558
1742245200000|2025-03-17 21:00:00|105554.2|105354.2|105623.7|105423.7|105690.4|105490.4|105445|105281.7|1645
1742248800000|2025-03-17 22:00:00|105633.7|105433.7|105493.2|105335.8|105665|105470|105427.5|105299.4|1314
1742252400000|2025-03-17 23:00:00|105493.1|105335.7|105472.3|105422.3|105531.9|105422.9|105414.3|105294.2|1284
1742256000000|2025-03-18 00:00:00|105474.7|105424.7|105477.7|105427.7|105493.2|105443.2|105444.2|105394.2|3149
1742259600000|2025-03-18 01:00:00|105477.3|105427.3|105490.6|105440.6|105505.8|105455.8|105445.2|105395.2|1968
1742263200000|2025-03-18 02:00:00|105491.1|105441.1|105546.5|105496.5|105547|105497|105466.4|105416.4|1830
1742266800000|2025-03-18 03:00:00|105546.2|105496.2|105576.9|105526.9|105617.9|105567.9|105534.1|105484.1|2091
1742270400000|2025-03-18 04:00:00|105578.6|105528.6|105569.1|105519.1|105644.9|105549.6|105551.4|105444.2|1815
1742274000000|2025-03-18 05:00:00|105569.8|105519.8|105578.5|105528.5|105585.7|105535.7|105536.9|105486.9|6684
1742277600000|2025-03-18 06:00:00|105579.2|105529.2|105497.2|105447.2|105612.5|105583.4|105454.5|105404.5|5933
1742281200000|2025-03-18 07:00:00|105498.6|105448.6|105367.4|105342.4|105534.9|105509.9|105352.3|105327.3|3788
1742284800000|2025-03-18 08:00:00|105365.5|105340.5|104966.2|104941.2|105388.7|105363.7|104960.8|104935.8|5449
1742288400000|2025-03-18 09:00:00|104962.2|104937.2|104936.7|104886.7|105010.4|104985.4|104871.6|104845.5|4396
1742292000000|2025-03-18 10:00:00|104934.3|104884.3|105196.8|105171.8|105227.3|105202.3|104912.5|104862.5|5123
1742295600000|2025-03-18 11:00:00|105195.5|105170.5|105466.8|105441.8|105498.1|105473.1|105181.5|105156.5|4690
1742299200000|2025-03-18 12:00:00|105467.7|105442.7|105620.7|105595.7|105733.9|105708.9|105398|105373|6049
1742302800000|2025-03-18 13:00:00|105619|105594|105670.5|105645.5|105832.5|105807.5|105566.3|105541.3|6649
1742306400000|2025-03-18 14:00:00|105669.5|105644.5|105839.1|105814.1|105878.9|105853.9|105659.2|105634.2|6523
1742310000000|2025-03-18 15:00:00|105834.8|105809.8|105780.7|105755.7|105931.5|105906.5|105702.2|105677.2|7763
1742313600000|2025-03-18 16:00:00|105779.7|105754.7|105589.2|105564.2|105802.6|105777.6|105565.8|105540.8|7684
1742317200000|2025-03-18 17:00:00|105590.4|105565.4|105469.5|105444.5|105597.3|105572.3|105406.1|105365.1|10229
1742320800000|2025-03-18 18:00:00|105468.5|105443.5|105541.6|105516.6|105570.7|105524.2|105445.1|105420.1|5898
1742324400000|2025-03-18 19:00:00|105548.7|105523.7|105488.3|105438.3|105561.7|105533.1|105452.6|105411.8|4062
1742328000000|2025-03-18 20:00:00|105488.9|105438.9|105677.5|105477.5|105695.6|105563.3|105474|105424|4518
1742331600000|2025-03-18 21:00:00|105703.1|105503.1|105703.5|105503.5|105773.5|105573.5|105618.6|105418.6|931
1742335200000|2025-03-18 22:00:00|105704.4|105504.4|105742.1|105542.1|105774.5|105574.5|105686.5|105486.5|2561
1742338800000|2025-03-18 23:00:00|105742.4|105542.4|105655.1|105605.1|105750.3|105646.7|105607.4|105482.4|5652
1742342400000|2025-03-19 00:00:00|105724.1|105524.1|105726.8|105676.8|105805.5|105710.5|105598.9|105480.3|10994
1742346000000|2025-03-19 01:00:00|105726.5|105676.5|105738|105688|105816|105727.5|105686.2|105618.9|9451
1742349600000|2025-03-19 02:00:00|105735.7|105685.7|105659.8|105609.8|105741.1|105691.1|105625.6|105575.6|5448
1742353200000|2025-03-19 03:00:00|105663.6|105613.6|105696.4|105646.4|105780.5|105730.5|105627.7|105577.7|7442
1742356800000|2025-03-19 04:00:00|105698.6|105648.6|105789.3|105739.3|105829.5|105766.1|105691.9|105641.9|5429
1742360400000|2025-03-19 05:00:00|105787.6|105737.6|105789.6|105739.6|105791.6|105741.6|105716.8|105666.8|3769
1742364000000|2025-03-19 06:00:00|105788|105738|105756.5|105706.5|105799.6|105749.6|105641.7|105591.7|5809
1742367600000|2025-03-19 07:00:00|105755.8|105705.8|106240|106215|106351.5|106326.5|105716.5|105691.5|6664
1742371200000|2025-03-19 08:00:00|106242.5|106217.5|106013|105988|106243.8|106218.8|105873.8|105848.8|5080
1742374800000|2025-03-19 09:00:00|106013.8|105988.8|105980.4|105930.4|106100.4|106075.4|105859.9|105834.9|4770
1742378400000|2025-03-19 10:00:00|105982.5|105932.5|106025.4|106000.4|106090.9|106065.9|105949.3|105914.4|4013
1742382000000|2025-03-19 11:00:00|106026.5|106001.5|105647.5|105622.5|106050|106025|105586.8|105551.8|4826
1742385600000|2025-03-19 12:00:00|105646.5|105621.5|105593.9|105568.9|105656.7|105631.7|105579.2|105554.2|1385
1742389200000|2025-03-19 13:00:00|105600.1|105575.1|105769.8|105744.8|105833.9|105808.9|105526.7|105501.7|5694
1742392800000|2025-03-19 14:00:00|105772.6|105747.6|105780.3|105755.3|105819.4|105789.3|105654|105629|4969
1742396400000|2025-03-19 15:00:00|105779.7|105754.7|105936.3|105911.3|105974.9|105949.9|105744.7|105719.7|5994
1742400000000|2025-03-19 16:00:00|105932.7|105907.7|105879|105854|105944.2|105919.2|105826.1|105801.1|5534
1742403600000|2025-03-19 17:00:00|105878.1|105853.1|106158.3|105958.3|106183.8|106150.2|105859.7|105834.7|9820
1742407200000|2025-03-19 18:00:00|106135.7|105935.7|105538.6|105488.6|106153.4|105953.4|105462|105430|14477
1742410800000|2025-03-19 19:00:00|105546.9|105496.9|105701.5|105676.5|105813.8|105772.5|105495.6|105445.6|14004
1742414400000|2025-03-19 20:00:00|105709.4|105684.4|105702|105502|105750|105685.7|105613|105502|1780
1742418000000|2025-03-19 21:00:00|105710.1|105510.1|105726.8|105526.8|105811.8|105611.8|105679.9|105479.9|834
1742421600000|2025-03-19 22:00:00|105736.4|105536.4|105638.7|105469.8|105813.7|105613.7|105600.9|105400.9|2650
1742425200000|2025-03-19 23:00:00|105666.5|105468.3|105567.4|105517.4|105692|105568.3|105544.4|105413.4|2435
1742428800000|2025-03-20 00:00:00|105562.1|105512.1|105603.4|105553.4|105966.8|105766.8|105515.6|105409.4|7426
1742432400000|2025-03-20 01:00:00|105605.8|105555.8|105749.7|105699.7|105769.8|105719.8|105540.3|105468.8|5431
1742436000000|2025-03-20 02:00:00|105751|105701|105713.1|105663.1|105751.1|105701.1|105617|105567|5328
1742439600000|2025-03-20 03:00:00|105710.7|105660.7|105642.7|105592.7|105774.2|105681.6|105627.7|105576.7|6024
1742443200000|2025-03-20 04:00:00|105647.6|105597.6|105670|105620|105692.1|105642.1|105626.2|105576.2|4179
1742446800000|2025-03-20 05:00:00|105675.6|105625.6|105734.6|105684.6|105798.4|105748.4|105671.6|105621.6|3337
1742450400000|2025-03-20 06:00:00|105737.1|105687.1|105744.8|105694.8|105792.2|105742.2|105645.1|105595.1|10772
1742454000000|2025-03-20 07:00:00|105749.7|105699.7|105936|105911|106059.1|106034.1|105709.8|105679.2|5963
1742457600000|2025-03-20 08:00:00|105935.1|105910.1|105804.8|105754.8|105955.8|105910.1|105616.5|105591.5|7323
1742461200000|2025-03-20 09:00:00|105810.7|105760.7|106530.3|106505.3|106539.9|106514.9|105762.8|105737.8|7745
1742464800000|2025-03-20 10:00:00|106528.6|106503.6|106487.7|106437.7|106672.9|106638.9|106433.6|106408.6|8728
1742468400000|2025-03-20 11:00:00|106484.5|106434.5|106131.8|106081.8|106488.4|106447.4|106115.8|106069.1|5246
1742472000000|2025-03-20 12:00:00|106132.6|106082.6|106108.8|106083.8|106272.2|106182.5|105960.3|105935.3|7924
1742475600000|2025-03-20 13:00:00|106110.4|106085.4|106279.5|106144.5|106446.5|106421.5|106066.7|106041.7|7852
1742479200000|2025-03-20 14:00:00|106294|106143|105904.2|105879.2|106294|106226|105889.7|105859.5|7290
1742482800000|2025-03-20 15:00:00|105903.5|105878.5|105736.3|105711.3|106013.7|105988.7|105709.5|105684.5|6236
1742486400000|2025-03-20 16:00:00|105737.2|105712.2|105690.4|105665.4|105804.6|105779.6|105665.8|105633.7|9283
1742490000000|2025-03-20 17:00:00|105691.8|105666.8|105617|105592|105732.8|105703.6|105602.1|105577.1|7582
1742493600000|2025-03-20 18:00:00|105616.2|105591.2|105518.8|105493.8|105644.9|105619.9|105499.2|105474.2|7954
1742497200000|2025-03-20 19:00:00|105521|105496|105550.3|105500.3|105569.1|105530.8|105493.9|105443.9|3380
1742500800000|2025-03-20 20:00:00|105551.6|105501.6|105663.6|105463.6|105698.1|105573|105488.4|105378.7|2274
1742504400000|2025-03-20 21:00:00|105691.3|105491.3|105603.2|105403.2|105719.1|105519.1|105553.7|105353.7|1240
1742508000000|2025-03-20 22:00:00|105604.1|105404.1|105566|105383.6|105683.6|105483.6|105453|105253|2914
1742511600000|2025-03-20 23:00:00|105569.4|105443.1|105511.5|105461.5|105609.4|105485.4|105465.5|105352.7|5313
1742515200000|2025-03-21 00:00:00|105510.6|105460.6|105425.8|105375.8|105580.6|105498|105420.7|105370.7|4713
1742518800000|2025-03-21 01:00:00|105426.2|105376.2|105512.7|105462.7|105546.5|105496.5|105423.3|105373.3|7268
1742522400000|2025-03-21 02:00:00|105512.2|105462.2|105582.8|105532.8|105606.8|105556.8|105486.2|105436.2|4884
1742526000000|2025-03-21 03:00:00|105579.6|105529.6|105685.4|105635.4|105722.2|105648.5|105571.1|105521.1|4697
1742529600000|2025-03-21 04:00:00|105687.1|105637.1|105747.5|105697.5|105772.8|105722.8|105661.1|105611.1|1685
1742533200000|2025-03-21 05:00:00|105743.3|105693.3|105749|105699|105837.5|105787.5|105738|105688|3593
1742536800000|2025-03-21 06:00:00|105750.6|105700.6|105576.2|105551.2|105776.1|105726.1|105537.4|105487.4|5399
1742540400000|2025-03-21 07:00:00|105570.4|105545.4|105286.3|105261.3|105642.4|105613.1|105266.1|105241.1|4394
1742544000000|2025-03-21 08:00:00|105285.3|105260.3|105347.6|105322.6|105461.7|105436.7|105216.4|105191.4|5211
1742547600000|2025-03-21 09:00:00|105345.9|105320.9|105532.3|105507.3|105557.6|105532.6|105270.4|105245.4|3594
1742551200000|2025-03-21 10:00:00|105530.9|105505.9|105405.7|105380.7|105551.9|105526.9|105380.6|105355.6|3590
1742554800000|2025-03-21 11:00:00|105404.8|105379.8|105150.8|105125.8|105426.3|105401.3|105135.5|105097.7|3826
1742558400000|2025-03-21 12:00:00|105151.8|105126.8|105217.9|105192.9|105263|105238|104996.9|104971.9|6006
1742562000000|2025-03-21 13:00:00|105217|105192|105331.8|105306.8|105396.6|105371.6|105215.2|105190.2|6012
1742565600000|2025-03-21 14:00:00|105331.5|105306.5|105300.7|105275.7|105348.2|105323.2|105208.4|105183.4|6069
1742569200000|2025-03-21 15:00:00|105301.8|105276.8|105523|105498|105679.7|105634.2|105290.4|105265.4|6717
1742572800000|2025-03-21 16:00:00|105524.3|105499.3|105304|105279|105624.9|105599.2|105259.6|105220.8|8434
1742576400000|2025-03-21 17:00:00|105304.7|105279.7|105279.6|105254.6|105366.3|105324.4|105200.9|105163.6|9816
1742580000000|2025-03-21 18:00:00|105282.2|105257.2|105306.8|105281.8|105390|105343.9|105269.3|105241|8427
1742583600000|2025-03-21 19:00:00|105306|105281|105432.8|105382.8|105451.1|105401.1|105282.1|105246.6|6388
1742587200000|2025-03-21 20:00:00|105435.2|105385.2|105524.3|105324.3|105576.7|105471.4|105397.5|105212.7|3410
1742763600000|2025-03-23 21:00:00|105531.4|105311.4|105645.9|105445.9|105711.4|105511.4|105521.4|105311.4|22
1742767200000|2025-03-23 22:00:00|105632.4|105432.4|105571.4|105371.4|105765.1|105565.1|105481.8|105281.8|2369
1742770800000|2025-03-23 23:00:00|105570.1|105370.1|105354.4|105226.9|105570.1|105384.3|105302.7|105177.2|5331
1742774400000|2025-03-24 00:00:00|105310.1|105227|105302.3|105252.3|105416.9|105325.6|105250.8|105112.5|5186
1742778000000|2025-03-24 01:00:00|105300.7|105250.7|105389|105339|105417.4|105367.4|105247.6|105197.6|4246
1742781600000|2025-03-24 02:00:00|105386|105336|105436.7|105386.7|105452.4|105390.9|105334.5|105251.7|3043
1742785200000|2025-03-24 03:00:00|105433.2|105383.2|105498.4|105448.4|105508.4|105458.4|105378|105328|3640
1742788800000|2025-03-24 04:00:00|105503|105453|105502.9|105452.9|105611.4|105528.5|105467.1|105410.6|3116
1742792400000|2025-03-24 05:00:00|105507.7|105457.7|105365.2|105315.2|105547.5|105497.5|105357.8|105307.8|2945
1742796000000|2025-03-24 06:00:00|105366.4|105316.4|105269.5|105219.5|105378.9|105328.9|105213.4|105163.4|4423
1742799600000|2025-03-24 07:00:00|105267.2|105217.2|105072.5|105047.5|105273.2|105223.2|105038.9|105013.9|4074
1742803200000|2025-03-24 08:00:00|105071.8|105046.8|104994.6|104944.6|105084.5|105046.8|104748.3|104694.2|6389
1742806800000|2025-03-24 09:00:00|104992.2|104942.2|105027.6|105002.6|105244|105219|104933.6|104908.6|5505
1742810400000|2025-03-24 10:00:00|105026.9|105001.9|104857.8|104832.8|105078.2|105053.2|104795.7|104770.7|4120
1742814000000|2025-03-24 11:00:00|104855.9|104830.9|104978.8|104953.8|105043|105018|104851.8|104826.8|3961
1742817600000|2025-03-24 12:00:00|104979.7|104954.7|105145.6|105120.6|105186.9|105161.9|104973.9|104948.9|5338
1742821200000|2025-03-24 13:00:00|105144.7|105119.7|105312.8|105287.8|105323.8|105298.8|105013.6|104949|6655
1742824800000|2025-03-24 14:00:00|105316.5|105291.5|105193.6|105168.6|105337.8|105312.8|105020.8|104995.8|6844
1742828400000|2025-03-24 15:00:00|105192.8|105167.8|105268.6|105243.6|105358.7|105333.7|105190.9|105165.9|6602
1742832000000|2025-03-24 16:00:00|105268.8|105243.8|105306.1|105256.1|105426|105376|105153.6|105128.6|8899
1742835600000|2025-03-24 17:00:00|105303.1|105253.1|105274.7|105249.7|105354.2|105307.5|105208.9|105158.9|5274
1742839200000|2025-03-24 18:00:00|105273.8|105248.8|105081|105056|105328|105278|105012|104956|8387
1742842800000|2025-03-24 19:00:00|105091.6|105066.6|105140.6|105090.6|105210.8|105144.5|105077.1|105020.2|1638
1742846400000|2025-03-24 20:00:00|105142.8|105092.8|105320|105120|105358.2|105223.6|105086|104973.6|3866
1742850000000|2025-03-24 21:00:00|105342.3|105142.3|105425|105225|105546.1|105346.1|105342.3|105142.3|1079
1742853600000|2025-03-24 22:00:00|105405|105205|105418|105218|105573.1|105373.1|105265|105124.9|5821
1742857200000|2025-03-24 23:00:00|105417|105217|105246.3|105196.3|105535.5|105356.2|105243.7|105152.5|3335
1742860800000|2025-03-25 00:00:00|105250.1|105200.1|105251.7|105201.7|105321.5|105268|105223.8|105159.6|3458
1742864400000|2025-03-25 01:00:00|105253.4|105203.4|105208.1|105158.1|105261.6|105211.6|105158.1|105078.1|2829
1742868000000|2025-03-25 02:00:00|105209.1|105159.1|105283.2|105233.2|105312.9|105262.9|105185|105135|2936
1742871600000|2025-03-25 03:00:00|105285.7|105235.7|105211.9|105161.9|105289.8|105239.8|105206.4|105156.4|2048
1742875200000|2025-03-25 04:00:00|105210.4|105160.4|105211.3|105161.3|105233.8|105166.2|105156.6|105071.8|1356
1742878800000|2025-03-25 05:00:00|105205.8|105155.8|105202.2|105152.2|105224.8|105174.8|105161.8|105111.8|1770
1742882400000|2025-03-25 06:00:00|105199.1|105149.1|105309.9|105157|105320.4|105228.2|105185.1|105135.1|3128
1742886000000|2025-03-25 07:00:00|105331.6|105173|105233.1|105208.1|105349.2|105303.9|105143.5|105118.5|4366
1742889600000|2025-03-25 08:00:00|105230.4|105205.4|105219.5|105169.5|105354.6|105329.6|105178.4|105153.4|5259
1742893200000|2025-03-25 09:00:00|105224.8|105174.8|105109.4|105084.4|105229.6|105204.6|105011.4|104986.4|5957
1742896800000|2025-03-25 10:00:00|105111.6|105086.6|104861.9|104836.9|105162.2|105137.2|104830.3|104805.3|5381
1742900400000|2025-03-25 11:00:00|104859.9|104834.9|104730.1|104705.1|104944.7|104919.7|104638|104613|5617
1742904000000|2025-03-25 12:00:00|104731.3|104706.3|104532|104507|104731.3|104706.3|104433.9|104408.9|5126
1742907600000|2025-03-25 13:00:00|104533.6|104508.6|104399.8|104349.8|104578.7|104553.7|104317.2|104292.2|6964
1742911200000|2025-03-25 14:00:00|104404.5|104354.5|104779.3|104754.3|104850.2|104825.2|104372.5|104326.5|8205
1742914800000|2025-03-25 15:00:00|104778.1|104753.1|104907.2|104882.2|104963.9|104938.9|104694.1|104669.1|6422
1742918400000|2025-03-25 16:00:00|104908.1|104883.1|104915.6|104890.6|104975.6|104950.6|104855.8|104830.8|5676
1742922000000|2025-03-25 17:00:00|104909|104884|104933.2|104883.2|105014.4|104989.4|104820|104778.1|5811
1742925600000|2025-03-25 18:00:00|104934.6|104884.6|105265.4|105240.4|105285.5|105251.9|104904.4|104876.4|8728
1742929200000|2025-03-25 19:00:00|105262.4|105237.4|105184.4|105134.4|105292.1|105260.8|105140.5|105102.2|5059
1742932800000|2025-03-25 20:00:00|105184.6|105134.6|105197.8|104997.8|105296|105190.4|105171|104997.8|2078
1742936400000|2025-03-25 21:00:00|105196.2|104996.2|105221.4|105021.4|105249.1|105049.1|105121|104921|103
1742940000000|2025-03-25 22:00:00|105254.1|105054.1|105250.7|105102.9|105316.4|105159|105168.4|105003.8|2526
1742943600000|2025-03-25 23:00:00|105249.8|105094.3|105284|105128|105334.5|105202.3|105115|105020|3139
1742947200000|2025-03-26 00:00:00|105222.5|105126.3|105230.5|105180.5|105298.7|105222.5|105192.3|105093|5266
1742950800000|2025-03-26 01:00:00|105230.6|105180.6|105117|105067|105347.6|105297.6|105095.3|105045.3|10445
1742954400000|2025-03-26 02:00:00|105119.3|105069.3|105115.2|105065.2|105161.5|105111.5|105081.1|105031.1|7466
1742958000000|2025-03-26 03:00:00|105119.5|105069.5|105211.6|105161.6|105235.7|105185.7|105098.2|105048.2|4491
1742961600000|2025-03-26 04:00:00|105209.3|105159.3|105244.4|105194.4|105275|105225|105190.6|105140.6|2574
1742965200000|2025-03-26 05:00:00|105247.5|105197.5|105200|105150|105297.6|105247.6|105180.3|105130.3|3883
1742968800000|2025-03-26 06:00:00|105200.1|105150.1|105135.3|105085.3|105216.3|105166.3|105126.8|105076.8|2518
1742972400000|2025-03-26 07:00:00|105126.1|105076.1|105119|105069|105219.1|105194.1|105068.7|105043.7|5072
1742976000000|2025-03-26 08:00:00|105120.3|105070.3|104954.2|104929.2|105122.5|105076.2|104920.8|104895.8|6349
1742979600000|2025-03-26 09:00:00|104956.5|104931.5|104959.9|104934.9|104994.4|104969.4|104842.7|104817.7|4844
1742983200000|2025-03-26 10:00:00|104964.3|104939.3|105121.5|105096.5|105132.5|105107.5|104945.6|104920.6|4610
1742986800000|2025-03-26 11:00:00|105119.6|105094.6|105146|105121|105190.4|105165.4|105027|105002|4385
1742990400000|2025-03-26 12:00:00|105147.1|105122.1|105352.8|105327.8|105394.8|105369.8|105131.1|105106.1|7092
1742994000000|2025-03-26 13:00:00|105350.7|105325.7|105424.3|105399.3|105512.4|105487.4|105303.1|105278.1|7451
1742997600000|2025-03-26 14:00:00|105423.2|105398.2|105283.2|105258.2|105448|105423|105197.1|105172.1|7820
1743001200000|2025-03-26 15:00:00|105282.3|105257.3|105246.2|105221.2|105401.7|105358.7|105188.4|105155.3|7361
1743004800000|2025-03-26 16:00:00|105244.9|105219.9|105293.3|105268.3|105363.4|105338.4|105175.7|105150.7|7114
1743008400000|2025-03-26 17:00:00|105295.1|105270.1|105495.5|105470.5|105615.4|105576.2|105274.7|105234.1|8012
1743012000000|2025-03-26 18:00:00|105496.7|105471.7|105608.5|105583.5|105653.1|105621.8|105485.2|105460.2|7610
1743015600000|2025-03-26 19:00:00|105609.4|105584.4|105625.4|105575.4|105726.2|105701.2|105604|105564.5|4635
1743019200000|2025-03-26 20:00:00|105623.7|105573.7|105728.5|105528.5|105728.5|105595|105561.1|105460|1675
1743022800000|2025-03-26 21:00:00|105767.6|105567.6|105839.3|105639.3|105908.6|105708.6|105484.8|105284.8|3550
1743026400000|2025-03-26 22:00:00|105818.9|105618.9|105804.7|105604.7|105933|105733|105691.3|105491.3|5608
1743030000000|2025-03-26 23:00:00|105811.9|105611.9|105786.1|105736.1|105922.2|105765.5|105717.6|105605.5|3626
1743033600000|2025-03-27 00:00:00|105783.1|105733.1|105673.6|105623.6|105832.9|105745.2|105641.1|105575.7|5443
1743037200000|2025-03-27 01:00:00|105670.2|105620.2|105534.9|105484.9|105677.4|105627.4|105506.6|105456.6|6063
1743040800000|2025-03-27 02:00:00|105533.2|105483.2|105373.1|105323.1|105533.2|105483.2|105330.5|105280.5|6445
1743044400000|2025-03-27 03:00:00|105374.7|105324.7|105362.3|105312.3|105410.3|105360.3|105336.7|105286.7|4542
1743048000000|2025-03-27 04:00:00|105360.1|105310.1|105317.2|105267.2|105375.3|105325.3|105258.4|105173|5604
1743051600000|2025-03-27 05:00:00|105319.2|105269.2|105472.7|105422.7|105514.7|105464.7|105313|105263|4324
1743055200000|2025-03-27 06:00:00|105471.3|105421.3|105407.6|105357.6|105503.9|105446.4|105324.3|105274.3|7944
1743058800000|2025-03-27 07:00:00|105456|105308.5|105653.5|105628.5|105653.5|105628.5|105372.7|105308.5|5364
1743062400000|2025-03-27 08:00:00|105653|105628|105732.6|105532.6|105910|105749.4|105580.7|105528.2|7893
1743066000000|2025-03-27 09:00:00|105564.5|105364.5|105540.5|105515.5|105758.6|105558.6|105257.5|105057.5|4497
1743069600000|2025-03-27 10:00:00|105538.3|105513.3|105395.8|105370.8|105595.3|105570.3|105385.7|105360.7|4757
1743073200000|2025-03-27 11:00:00|105395.5|105370.5|105360.4|105335.4|105442.7|105417.7|105267.5|105242.5|4564
1743076800000|2025-03-27 12:00:00|105359.6|105334.6|105121.1|105096.1|105362.7|105337.7|105023.2|104996.1|5585
1743080400000|2025-03-27 13:00:00|105119.8|105094.8|105216.1|105191.1|105337.3|105303.3|105097.5|105072.5|7336
1743084000000|2025-03-27 14:00:00|105209.2|105184.2|105179.5|105154.5|105375.7|105350.7|105059.3|105034.3|6992
1743087600000|2025-03-27 15:00:00|105181.6|105156.6|105078|105053|105211|105186|104893.3|104868.3|8588
1743091200000|2025-03-27 16:00:00|105079|105054|104984.3|104959.3|105129.4|105104.4|104912.2|104887.2|8254
1743094800000|2025-03-27 17:00:00|104983.3|104958.3|104961.8|104936.8|105004.4|104976.2|104832.7|104802.1|6433
1743098400000|2025-03-27 18:00:00|104963|104938|104954.4|104929.4|104983.3|104958.3|104823.5|104798.5|6430
1743102000000|2025-03-27 19:00:00|104955|104930|104927.4|104877.4|104968.9|104943.9|104841.6|104804.1|3718
1743105600000|2025-03-27 20:00:00|104926.6|104876.6|104905.6|104705.6|104956|104883.8|104820|104703.5|1424
1743109200000|2025-03-27 21:00:00|104910.3|104710.3|105019.4|104819.4|105070.8|104870.8|104905.8|104705.8|601
1743112800000|2025-03-27 22:00:00|105019.7|104819.7|105017.8|104817.8|105106.6|104906.6|104979.2|104779.2|2298
1743116400000|2025-03-27 23:00:00|105032.6|104832.6|104918.1|104868.1|105043.8|104917.5|104880.4|104754.6|4493
1743120000000|2025-03-28 00:00:00|104918.6|104868.6|104897.2|104847.2|105038.6|104927.7|104883.9|104797.4|3457
1743123600000|2025-03-28 01:00:00|104900.3|104850.3|104900.7|104850.7|104921.9|104871.9|104830.6|104780.6|3753
1743127200000|2025-03-28 02:00:00|104903|104853|104899.6|104849.6|104940.6|104890.6|104866.6|104816.6|2260
1743130800000|2025-03-28 03:00:00|104912.3|104862.3|104942.8|104892.8|104958.1|104908.1|104872.6|104822.6|1883
1743134400000|2025-03-28 04:00:00|104944.4|104894.4|104985.9|104935.9|105027|104977|104931.9|104881.9|2671
1743138000000|2025-03-28 05:00:00|104988.3|104938.3|104939.9|104889.9|105019.2|104955.6|104925.6|104873.9|2195
1743141600000|2025-03-28 06:00:00|104941.7|104891.7|105020|104820|105047.5|104951.4|104921|104820|2479
1743145200000|2025-03-28 07:00:00|105059.4|104859.4|104997.9|104947.9|105137.6|104970.7|104843.1|104818.1|4396
1743148800000|2025-03-28 08:00:00|105002.3|104952.3|105060.8|105035.8|105127.2|105102.2|104870.5|104845.5|6280
1743152400000|2025-03-28 09:00:00|105064.8|105039.8|105078.3|105053.3|105132.3|105107.3|105034.5|105009.5|4348
1743156000000|2025-03-28 10:00:00|105077.2|105052.2|105153.4|105128.4|105158.2|105133.2|104993.6|104968.6|4055
1743159600000|2025-03-28 11:00:00|105154|105129|105040|105015|105186.9|105147.8|104995.3|104961.2|4839
1743163200000|2025-03-28 12:00:00|105040.9|105015.9|104704|104679|105232.5|105032.5|104662.2|104637.2|6712
1743166800000|2025-03-28 13:00:00|104707.7|104682.7|104717|104517|104806.1|104781.1|104492.4|104465.9|8702
1743170400000|2025-03-28 14:00:00|104695.9|104495.9|104630.1|104605.1|104725.8|104631.4|104431.3|104406.3|7905
1743174000000|2025-03-28 15:00:00|104631.2|104606.2|104673.7|104648.7|104757.1|104732.1|104385.3|104360.3|7869
1743177600000|2025-03-28 16:00:00|104672.8|104647.8|104737.5|104687.5|104769.2|104730.3|104568.6|104543.6|8947
1743181200000|2025-03-28 17:00:00|104739.3|104689.3|104915.3|104890.3|105017.5|104981.5|104732.3|104683.2|5863
1743184800000|2025-03-28 18:00:00|104913.4|104888.4|104922.5|104897.5|104947.3|104922.3|104849.8|104816|7272
1743188400000|2025-03-28 19:00:00|104923.4|104898.4|104966.5|104916.5|105008.3|104958.3|104864|104837|6970
1743192000000|2025-03-28 20:00:00|104961.3|104911.3|104917.6|104717.6|105136.5|104950.7|104838.1|104638.1|4764
1743195600000|2025-03-28 21:00:00|104855.9|104655.9|104855.9|104655.9|104855.9|104655.9|104855.9|104655.9|1
1743364800000|2025-03-30 20:00:00|104865.9|104645.9|104842.2|104617.2|104894.1|104669.1|104839.1|104614.1|7
1743368400000|2025-03-30 21:00:00|104832.2|104627.2|104940.1|104740.1|105020.3|104820.3|104832.2|104627.2|43
1743372000000|2025-03-30 22:00:00|104984|104784|104933.8|104733.8|105181.2|104990|104883.2|104706.8|1549
1743375600000|2025-03-30 23:00:00|104932.1|104732.1|104887.1|104837.1|105021.9|104854.5|104796.7|104636.3|5796
1743379200000|2025-03-31 00:00:00|104884.6|104834.6|104881.3|104831.3|104987.9|104872.3|104835.3|104712.4|7256
1743382800000|2025-03-31 01:00:00|104882.9|104832.9|104959.9|104909.9|104979.1|104929.1|104817|104729.1|6402
1743386400000|2025-03-31 02:00:00|104956.1|104906.1|104865.4|104815.4|104993.7|104943.7|104830.3|104780.3|4022
1743390000000|2025-03-31 03:00:00|104863.6|104813.6|104954|104904|104960.7|104910.7|104850.4|104800.4|3015
1743393600000|2025-03-31 04:00:00|104954.5|104904.5|104952.2|104902.2|104972.7|104922.7|104923|104873|2974
1743397200000|2025-03-31 05:00:00|104950.9|104900.9|104910.7|104860.7|104979|104937|104833.3|104752|11344
1743400800000|2025-03-31 06:00:00|104906.5|104856.5|105028.1|105003.1|105053.1|105028.1|104833.3|104808.3|5748
1743404400000|2025-03-31 07:00:00|105029|105004|105041|104841|105271.6|105235|104834.3|104778.2|7848
1743408000000|2025-03-31 08:00:00|104670|104470|105144.9|105094.9|105264.4|105231.1|104640.8|104440.8|6541
1743411600000|2025-03-31 09:00:00|105142.4|105092.4|105571.6|105546.6|105602.9|105577.9|105132.6|105091.7|5219
1743415200000|2025-03-31 10:00:00|105571.3|105546.3|105570.1|105545.1|105737.9|105706.2|105533.7|105508.7|5425
1743418800000|2025-03-31 11:00:00|105569.8|105544.8|105517.4|105467.4|105570.3|105545.3|105383.2|105358.2|5085
1743422400000|2025-03-31 12:00:00|105534.9|105484.9|105513.4|105488.4|105583.2|105553.5|105468.3|105443.3|5539
1743426000000|2025-03-31 13:00:00|105512.8|105487.8|105537.8|105512.8|105625.2|105600.2|105338.7|105313.7|6532
1743429600000|2025-03-31 14:00:00|105541.5|105516.5|105347.9|105322.9|105547.9|105522.9|105324.6|105288.2|6711
1743433200000|2025-03-31 15:00:00|105354.7|105329.7|105335.7|105310.7|105443.6|105418.6|105180.2|105155.2|8941
1743436800000|2025-03-31 16:00:00|105332|105307|105190.7|105165.7|105445.3|105420.3|105121.2|105089.3|8827
1743440400000|2025-03-31 17:00:00|105188.5|105163.5|105225.9|105200.9|105227.6|105202.6|105133.5|105108.5|8730
1743444000000|2025-03-31 18:00:00|105226.7|105201.7|105131|105106|105252.3|105226.6|105110.9|105085.9|8492
1743447600000|2025-03-31 19:00:00|105128.5|105103.5|105205.1|105180.1|105227.5|105196.6|105098.5|105071.3|4859
1743451200000|2025-03-31 20:00:00|105203.2|105178.2|105201.6|105001.6|105263.2|105213.2|105140.6|104985.5|2398
1743454800000|2025-03-31 21:00:00|105144.7|104944.7|105211.3|105011.3|105252.1|105052.1|105134.2|104934.2|408
1743458400000|2025-03-31 22:00:00|105211.6|105011.6|105154.4|104954.4|105335|105135|105117.2|104917.2|4458
1743462000000|2025-03-31 23:00:00|105133.7|104933.7|105140.1|105090.1|105257.5|105140.5|105052.7|104892.1|3251
1743465600000|2025-04-01 00:00:00|105140.2|105090.2|105058.8|105008.8|105150.3|105100.3|105041.9|104991.9|3909
1743469200000|2025-04-01 01:00:00|105057.3|105007.3|105096.4|105046.4|105232.2|105115.6|105036.3|104965.9|5714
1743472800000|2025-04-01 02:00:00|105098.6|105048.6|105044.9|104994.9|105104.7|105054.7|104983.8|104933.8|4902
1743476400000|2025-04-01 03:00:00|105047.4|104997.4|105012.3|104962.3|105150.2|105026.2|104969.8|104905.4|5598
1743480000000|2025-04-01 04:00:00|105010.8|104960.8|105019.9|104969.9|105034.1|104991.6|104955|104905|9059
1743483600000|2025-04-01 05:00:00|105021.4|104971.4|105192.2|105142.2|105205.2|105154.6|105016.9|104966.9|11302
1743487200000|2025-04-01 06:00:00|105189|105139|104885.1|104860.1|105196.1|105146.1|104857.8|104832.8|4397
1743490800000|2025-04-01 07:00:00|104885.9|104860.9|104847.6|104797.6|104955.9|104930.9|104716|104691|6090
1743494400000|2025-04-01 08:00:00|104853.1|104803.1|104804.5|104754.5|104868.7|104832.5|104678.3|104638.6|5000
1743498000000|2025-04-01 09:00:00|104823|104773|104695.1|104670.1|104870.5|104822.4|104652.2|104627.2|4536
1743501600000|2025-04-01 10:00:00|104697.5|104672.5|104945.6|104920.6|104965.4|104940.4|104690.8|104665.8|5897
1743505200000|2025-04-01 11:00:00|104946.9|104921.9|104991.3|104966.3|105056.7|105031.7|104921.4|104877.2|5331
1743508800000|2025-04-01 12:00:00|104990.1|104965.1|104693|104668|105003.2|104978.2|104657.5|104632.5|5449
1743512400000|2025-04-01 13:00:00|104691.3|104666.3|104788.2|104738.2|104956.8|104874.8|104668.7|104643.7|6161
1743516000000|2025-04-01 14:00:00|104851.3|104707.4|104493|104468|104851.3|104753.7|104460.4|104435.4|9196
1743519600000|2025-04-01 15:00:00|104491.7|104466.7|104591.7|104566.7|104598.9|104571.2|104449.2|104424.2|8701
1743523200000|2025-04-01 16:00:00|104588.3|104563.3|104564.3|104539.3|104698.3|104672.6|104551.2|104526.2|7518
1743526800000|2025-04-01 17:00:00|104562.5|104537.5|104646|104596|104657.5|104610.1|104533.5|104494.4|5246
1743530400000|2025-04-01 18:00:00|104646.3|104596.3|104724.7|104699.7|104777.2|104752.2|104641|104595.5|5483
1743534000000|2025-04-01 19:00:00|104724.2|104699.2|104645.9|104620.9|104740.3|104715.3|104643|104600.6|2300
1743537600000|2025-04-01 20:00:00|104647.7|104622.7|104773.8|104573.8|104813.8|104684.6|104537|104487|1958
1743541200000|2025-04-01 21:00:00|104800.5|104600.5|104807.9|104607.9|104944.7|104744.7|104632.1|104432.1|411
1743544800000|2025-04-01 22:00:00|104751|104551|104672.5|104472.5|104837.7|104637.7|104473|104301|3079
1743548400000|2025-04-01 23:00:00|104665|104465|104681.7|104631.7|104850.2|104711.6|104577.7|104448.3|4824
1743552000000|2025-04-02 00:00:00|104682.5|104632.5|104738.7|104713.7|104797.5|104713.7|104671.5|104621.5|4440
1743555600000|2025-04-02 01:00:00|104741.4|104716.4|104639.9|104589.9|104777.4|104727.4|104605.5|104557.8|7389
1743559200000|2025-04-02 02:00:00|104638.1|104588.1|104572.3|104522.3|104649.7|104599.7|104496.4|104446.4|12364
1743562800000|2025-04-02 03:00:00|104574.6|104524.6|104557.3|104507.3|104594|104544|104520.3|104470.3|10543
1743566400000|2025-04-02 04:00:00|104553.6|104503.6|104611.1|104561.1|104619.2|104569.2|104528.8|104491.6|8074
1743570000000|2025-04-02 05:00:00|104617.1|104567.1|104569.7|104519.7|104679.8|104629.8|104557.2|104507.2|4413
1743573600000|2025-04-02 06:00:00|104569.5|104519.5|104452|104427|104590|104540|104411.1|104386.1|3734
1743577200000|2025-04-02 07:00:00|104460.6|104435.6|104606.6|104581.6|104704.5|104679.5|104406|104381|4824
1743580800000|2025-04-02 08:00:00|104606.7|104581.7|104482.3|104457.3|104654.7|104629.7|104457.1|104432.1|3954
1743584400000|2025-04-02 09:00:00|104483|104458|104366|104341|104486.5|104461.5|104318.4|104293.4|3624
1743588000000|2025-04-02 10:00:00|104365.4|104340.4|104428.3|104403.3|104628.1|104584.5|104328.6|104303.6|5250
1743591600000|2025-04-02 11:00:00|104428.5|104403.5|104326.8|104301.8|104498.4|104473.4|104299.6|104274.6|5039
1743595200000|2025-04-02 12:00:00|104325.8|104300.8|104164.7|104139.7|104515|104447.2|104159.8|104134.8|5938
1743598800000|2025-04-02 13:00:00|104165.8|104140.8|104271.1|104221.1|104298.5|104273.5|104150.2|104125.2|6531
1743602400000|2025-04-02 14:00:00|104272.7|104222.7|104056.7|104031.7|104421.7|104325.5|103982.5|103957.5|7815
1743606000000|2025-04-02 15:00:00|104055.5|104030.5|103994|103969|104167.4|104142.4|103949.4|103924.4|8033
1743609600000|2025-04-02 16:00:00|103996.5|103971.5|104132.3|104082.3|104193|104158.8|103961.1|103936.1|8530
1743613200000|2025-04-02 17:00:00|104133.4|104083.4|104099.3|104049.3|104144.7|104110.7|104021.7|103971.7|6970
1743616800000|2025-04-02 18:00:00|104097.7|104047.7|104057.7|104032.7|104123.9|104079.5|103990|103965|4824
1743620400000|2025-04-02 19:00:00|104059.2|104034.2|104105.5|104055.5|104139.5|104089.5|104030.4|103980.4|3311
1743624000000|2025-04-02 20:00:00|104106|104056|104126.2|103926.2|104672.9|104472.9|103387.6|103275.2|11049
1743627600000|2025-04-02 21:00:00|104155.5|103955.5|104345|104145|104565.1|104365.1|104070.7|103870.7|137
1743631200000|2025-04-02 22:00:00|104341.4|104141.4|104465|104265|104840.8|104640.8|104178.3|103978.3|3587
1743634800000|2025-04-02 23:00:00|104460|104260|103866.7|103816.7|104505.2|104360.3|103813.9|103650|6079
1743638400000|2025-04-03 00:00:00|103870.7|103820.7|104059.4|104009.4|104263.5|104158.3|103796.1|103706.6|10198
1743642000000|2025-04-03 01:00:00|104061.9|104011.9|103811.9|103761.9|104098.3|104048.3|103700.5|103650.5|13431
1743645600000|2025-04-03 02:00:00|103811.3|103761.3|103872.7|103822.7|103894.2|103844.2|103737|103687|13315
1743649200000|2025-04-03 03:00:00|103874.4|103824.4|103901.1|103851.1|103941.2|103891.2|103796.1|103746.1|10748
1743652800000|2025-04-03 04:00:00|103900.9|103850.9|103989.6|103939.6|103996.9|103946.9|103881.4|103831.4|11251
1743656400000|2025-04-03 05:00:00|103994.2|103944.2|103799.6|103749.6|104007.5|103957.5|103608.8|103558.8|6006
1743660000000|2025-04-03 06:00:00|103801.3|103751.3|103098.8|103073.8|103843.5|103803|103060.1|103035.1|11052
1743663600000|2025-04-03 07:00:00|103093.5|103068.5|103540.1|103490.1|103860.1|103835.1|103084.1|103059.1|11914
1743667200000|2025-04-03 08:00:00|103539.1|103489.1|103029.8|102979.8|103545.2|103500.6|102939.5|102914.5|9089
1743670800000|2025-04-03 09:00:00|103026|102976|102988.8|102963.8|103079|103054|102738.4|102713.4|9773
1743674400000|2025-04-03 10:00:00|102989|102964|102860.8|102835.8|103030.7|103005.7|101926.5|101834.4|13458
1743678000000|2025-04-03 11:00:00|102853.7|102828.7|102971.6|102946.6|103085.6|103049.1|102783.4|102758.4|10671
1743681600000|2025-04-03 12:00:00|102969.1|102944.1|102880|102855|103157.1|103132.1|102708.1|102683.1|10639
1743685200000|2025-04-03 13:00:00|102880.6|102855.6|103071.4|102871.4|103071.4|102940.7|102434|102409|12976
1743688800000|2025-04-03 14:00:00|102928.1|102728.1|102808.4|102783.4|103016.3|102978.1|102765.4|102651.3|13725
1743692400000|2025-04-03 15:00:00|102807.6|102782.6|103249.4|103199.4|103417.1|103355.3|102791.4|102766.4|14772
1743696000000|2025-04-03 16:00:00|103296.1|103167.7|103321.2|103296.2|103394.6|103344.6|103147.7|103122.7|7967
1743699600000|2025-04-03 17:00:00|103317|103292|103440.4|103415.4|103514|103473.7|103313.5|103288.5|7811
1743703200000|2025-04-03 18:00:00|103439.4|103414.4|103340.6|103315.6|103497.6|103470.8|103289.9|103251.4|8619
1743706800000|2025-04-03 19:00:00|103343.6|103318.6|103415.7|103365.7|103532.6|103482.6|103325.9|103289.9|4080
1743710400000|2025-04-03 20:00:00|103419.9|103369.9|103351.3|103151.3|103473.2|103423.2|103251.4|103123.5|3650
1743714000000|2025-04-03 21:00:00|103338.6|103138.6|103407.4|103207.4|103420|103220|103316.7|103116.7|226
1743717600000|2025-04-03 22:00:00|103397.6|103197.6|103273.1|103073.1|103453.7|103253.7|103205.4|103005.4|3969
1743721200000|2025-04-03 23:00:00|103278.1|103078.1|103374.9|103242.7|103484.7|103399.4|103256.3|103056.3|16392
1743724800000|2025-04-04 00:00:00|103327.5|103277.5|103143.8|103093.8|103390|103318.3|103090|103041.4|8877
1743728400000|2025-04-04 01:00:00|103144.3|103094.3|103184.1|103134.1|103245.8|103176|103069.3|103019.3|16881
1743732000000|2025-04-04 02:00:00|103181.9|103131.9|103442.2|103392.2|103464.6|103412.8|103070.9|103010|19209
1743735600000|2025-04-04 03:00:00|103447.6|103397.6|103420.6|103370.6|103552.1|103502.1|103333.8|103283.8|15016
1743739200000|2025-04-04 04:00:00|103418.9|103368.9|103467.4|103417.4|103597|103512.7|103404.1|103354.1|13356
1743742800000|2025-04-04 05:00:00|103466.9|103416.9|103543.7|103343.7|103573.8|103481.3|103218.9|103168.9|11126
1743746400000|2025-04-04 06:00:00|103374|103174|103994|103969|104002.7|103977.7|103265.5|103065.5|6458
1743750000000|2025-04-04 07:00:00|103995.7|103970.7|105286.4|105236.4|105414.1|105389.1|103975.6|103950.6|10570
1743753600000|2025-04-04 08:00:00|105290.1|105240.1|105130.3|105105.3|105456.6|105408.6|104964|104939|10055
1743757200000|2025-04-04 09:00:00|105129.1|105104.1|105341.5|105316.5|105417.4|105380.6|105129.1|105104.1|7792
1743760800000|2025-04-04 10:00:00|105342.7|105317.7|105375.1|105325.1|105575.8|105539|105131.2|105081.2|11772
1743764400000|2025-04-04 11:00:00|105379.5|105329.5|105792.5|105742.5|105953.6|105876.3|105239.4|105189.4|11201
1743768000000|2025-04-04 12:00:00|105791.6|105741.6|105992|105942|106137.4|106067|105560.6|105428.3|14801
1743771600000|2025-04-04 13:00:00|105990.6|105940.6|106884.4|106834.4|106919.3|106834.4|105796.3|105729.5|13643
1743775200000|2025-04-04 14:00:00|106889.8|106839.8|107657.2|107607.2|107806.1|107756.1|106706.6|106656.6|15875
1743778800000|2025-04-04 15:00:00|107649|107599|107163.1|107113.1|107709.1|107629.8|106990.8|106842.9|15881
1743782400000|2025-04-04 16:00:00|107161.9|107111.9|107733.6|107683.6|108037.8|107870.9|107088.1|106948|17668
1743786000000|2025-04-04 17:00:00|107742.9|107692.9|107825.8|107625.8|108392.7|108271.4|107611|107500.7|17109
1743789600000|2025-04-04 18:00:00|107826.2|107626.2|107718.3|107668.3|107858.3|107715.1|107448.2|107335|11251
1743793200000|2025-04-04 19:00:00|107719.9|107669.9|107491.1|107441.1|107843.3|107787|107376.9|107268.8|9406
1743796800000|2025-04-04 20:00:00|107524|107423.3|107672.2|107472.2|107737.8|107680.3|107399.2|107349.2|5072
1743969600000|2025-04-06 20:00:00|107701.9|107481.9|107701.9|107481.9|107701.9|107481.9|107701.9|107481.9|1
1743973200000|2025-04-06 21:00:00|107691.9|107491.9|107691.9|107491.9|107691.9|107491.9|107691.9|107491.9|1
1743976800000|2025-04-06 22:00:00|108139.2|107939.2|108198.7|107998.7|108295.1|108095.1|107797.5|107597.5|2886
1743980400000|2025-04-06 23:00:00|108221|108021|108279.4|108079.4|108299.7|108118|107741.8|107541.8|10643
1743984000000|2025-04-07 00:00:00|108267.9|108094.6|108612.3|108469.5|108710.3|108611.8|108213.3|108018.5|9819
1743987600000|2025-04-07 01:00:00|108607.3|108463.9|108177.3|107977.3|108699.2|108551.4|108092.7|107905.2|9445
1743991200000|2025-04-07 02:00:00|108178.5|107978.5|108851.3|108653|108961.7|108761.7|108164.3|107964.3|6330
1743994800000|2025-04-07 03:00:00|108874.7|108674.7|108762.8|108582.1|109274.3|109096.6|108549.1|108349.1|7783
1743998400000|2025-04-07 04:00:00|108762.7|108563.6|108324.1|108141.6|108799.4|108599.4|108245.7|108055.3|9927
1744002000000|2025-04-07 05:00:00|108332.1|108142.3|108290|108090|108562.9|108441.5|108149.7|107949.7|11518
1744005600000|2025-04-07 06:00:00|108241.1|108041.1|108637.5|108587.5|108775.6|108725.6|108215.2|108041.1|10410
1744009200000|2025-04-07 07:00:00|108633.5|108583.5|108847.6|108797.6|109324.6|109274.6|108486.5|108393.6|10924
1744012800000|2025-04-07 08:00:00|108843.8|108793.8|108594|108473.1|108845.3|108793.8|108229.7|108172.4|10349
1744016400000|2025-04-07 09:00:00|108594.7|108458.6|109273.8|109223.8|109287.6|109237.6|108442.5|108362|9719
1744020000000|2025-04-07 10:00:00|109272.1|109222.1|109151.5|109126.5|109376.3|109305.4|108536.8|108486.8|11040
1744023600000|2025-04-07 11:00:00|109153.1|109128.1|108913.5|108888.5|109215.3|109186.7|108746.3|108696.3|10882
1744027200000|2025-04-07 12:00:00|108911.2|108886.2|108605|108580|109113.3|109064.5|108443.6|108393.6|13563
1744030800000|2025-04-07 13:00:00|108603.4|108578.4|109351.7|109326.7|109644.5|109594.5|108596.8|108571.8|13033
1744034400000|2025-04-07 14:00:00|109351.3|109326.3|109424|109399|109521.5|109477.6|108147.7|107988.4|16105
1744038000000|2025-04-07 15:00:00|109425.1|109400.1|110191.1|110141.1|110582.5|110460.9|109338.7|109308.1|15977
1744041600000|2025-04-07 16:00:00|110192.5|110142.5|110111.3|110061.3|110359.6|110237.7|109956.3|109830.7|15361
1744045200000|2025-04-07 17:00:00|110111.1|110061.1|109786.1|109659.8|110227.4|110119.3|109407.8|109314.7|13524
1744048800000|2025-04-07 18:00:00|109809|109668.4|109915.4|109784.3|109958|109839|109567.6|109473.1|14765
1744052400000|2025-04-07 19:00:00|109911.5|109784.9|109964.9|109821.7|110075.2|109975.7|109438.9|109341.7|10515
1744056000000|2025-04-07 20:00:00|109964.7|109811.3|109929.5|109729.5|110023.1|109892.2|109740.4|109557.5|7586
1744059600000|2025-04-07 21:00:00|110034.2|109834.2|109858.1|109658.1|110049.7|109849.7|109838.2|109638.2|641
1744063200000|2025-04-07 22:00:00|109858|109658|109807.9|109607.9|109974.4|109774.4|109727.8|109527.8|2181
1744066800000|2025-04-07 23:00:00|109847|109647|109759.9|109709.9|109924.1|109779.7|109716.7|109547.6|8416
1744070400000|2025-04-08 00:00:00|109772.6|109643.3|109501.3|109451.3|109799.2|109707.5|109271.8|109170|16175
1744074000000|2025-04-08 01:00:00|109497.6|109447.6|109318.2|109133.2|109672.6|109573.6|109230.2|109112.3|17025
1744077600000|2025-04-08 02:00:00|109324.4|109129.1|108836.4|108786.4|109324.5|109221.6|108761.7|108675.7|15801
1744081200000|2025-04-08 03:00:00|108841.8|108791.8|109000.4|108950.4|109095.4|108967|108829.4|108758.3|14554
1744084800000|2025-04-08 04:00:00|109005.7|108955.7|108579.3|108454.3|109064.5|108963.2|108524.5|108454.3|10578
1744088400000|2025-04-08 05:00:00|108581.8|108454.5|108605.2|108555.2|108863.9|108813.9|108530.2|108454.5|5649
1744092000000|2025-04-08 06:00:00|108610.2|108560.2|108783.6|108758.6|108807.5|108782.5|108434.9|108397.4|7996
1744095600000|2025-04-08 07:00:00|108779.5|108754.5|109527.7|109477.7|109700|109675|108779.5|108754.5|10825
1744099200000|2025-04-08 08:00:00|109516.7|109491.7|109112|109087|109577.3|109552.3|108900.4|108875.4|9068
1744102800000|2025-04-08 09:00:00|109115.6|109090.6|109434.3|109409.3|109631|109586.5|109106.9|109081.9|10290
1744106400000|2025-04-08 10:00:00|109437.7|109412.7|109823.6|109798.6|109881.3|109856.3|109327.4|109283.5|8426
1744110000000|2025-04-08 11:00:00|109826.6|109801.6|109326.4|109301.4|109941.2|109916.2|109290.4|109265.4|9136
1744113600000|2025-04-08 12:00:00|109325.2|109300.2|109059|109034|109341.8|109316.8|108811.4|108786.4|8951
1744117200000|2025-04-08 13:00:00|109060.8|109035.8|108708.4|108658.4|109105.9|109080.9|108531.4|108506.4|14424
1744120800000|2025-04-08 14:00:00|108714.8|108664.8|109518.9|109468.9|109603.8|109578.8|108523.5|108495.4|13406
1744124400000|2025-04-08 15:00:00|109519.6|109469.6|109121.3|109071.3|109609.7|109559.7|109052.9|109004.1|13478
1744128000000|2025-04-08 16:00:00|109119.9|109069.9|109256.1|109206.1|109400.1|109317.5|109081|109042.1|15211
1744131600000|2025-04-08 17:00:00|109257.6|109207.6|109464.8|109439.8|109606.5|109496.8|109250.2|109200.2|17980
1744135200000|2025-04-08 18:00:00|109463.1|109438.1|109440.9|109390.9|109561.8|109484.6|109100.6|109050.6|17434
1744138800000|2025-04-08 19:00:00|109448.2|109398.2|109596.8|109424.5|109658.4|109608.4|109295.8|109245.8|15708
1744142400000|2025-04-08 20:00:00|109546.7|109496.7|109631.2|109431.2|109797.1|109736.2|109349|109251.7|10139
1744146000000|2025-04-08 21:00:00|109615.5|109415.5|109610.5|109410.5|109693|109493|109596.6|109396.6|135
1744149600000|2025-04-08 22:00:00|109604.1|109404.1|109456.4|109256.4|109619.5|109419.5|109432.8|109232.8|1580
1744153200000|2025-04-08 23:00:00|109561.9|109361.9|109439.4|109389.4|109562.7|109425.4|109365.2|109257.4|3339
1744156800000|2025-04-09 00:00:00|109443.8|109393.8|109257.1|109207.1|109623.3|109548|109180.4|109083.2|13568
1744160400000|2025-04-09 01:00:00|109266.8|109216.8|109150.2|108950.2|109412.8|109226.3|108956|108828.3|12666
1744164000000|2025-04-09 02:00:00|109126|108944.3|109036.4|108898.9|109163.2|109007.6|108890.5|108736.4|11078
1744167600000|2025-04-09 03:00:00|109044|108894.2|109252.1|109202.1|109334.6|109210.2|108873.4|108768.7|11839
1744171200000|2025-04-09 04:00:00|109250.4|109200.4|108795.8|108626.4|109416.5|109302.7|108723.5|108595.2|15974
1744174800000|2025-04-09 05:00:00|108815.1|108623.7|108874.3|108722.5|109162|109016.3|108694.2|108554.8|16021
1744178400000|2025-04-09 06:00:00|108890.3|108720.9|109044.9|108994.9|109055.2|109005.2|108550|108442|10378
1744182000000|2025-04-09 07:00:00|109047.4|108997.4|109492.5|109442.5|109649.4|109599.4|108976.5|108926.5|14929
1744185600000|2025-04-09 08:00:00|109468.1|109418.1|109609.1|109584.1|109809.3|109777.7|109422.2|109372.2|11409
1744189200000|2025-04-09 09:00:00|109610.3|109585.3|109468.2|109443.2|109805.2|109780.2|109414|109372.5|10179
1744192800000|2025-04-09 10:00:00|109469.7|109444.7|109616.5|109566.5|109934|109909|109461.4|109436.4|10267
1744196400000|2025-04-09 11:00:00|109619.2|109569.2|110041.6|109991.6|110339.3|110285.1|109552.9|109448.7|13132
1744200000000|2025-04-09 12:00:00|110045.3|109995.3|109363.9|109313.9|110051.9|110001.9|109314.5|109264.5|10647
1744203600000|2025-04-09 13:00:00|109365.6|109315.6|109210.9|109160.9|109554.7|109504.7|108895.4|108845.4|13186
1744207200000|2025-04-09 14:00:00|109215.9|109165.9|110606.6|110556.6|110617.8|110567.8|109022.5|108972.5|14678
1744210800000|2025-04-09 15:00:00|110610|110560|109999|109949|110615|110565|109722.4|109637.4|14863
1744214400000|2025-04-09 16:00:00|110005.4|109955.4|109835.5|109785.5|110086.8|110027.9|109590.3|109520.9|11729
1744218000000|2025-04-09 17:00:00|109835.4|109785.4|108228.5|108028.5|110005.2|109919.1|107952.8|107810.6|14922
1744221600000|2025-04-09 18:00:00|108240.2|108040.2|108051.4|107895.3|108826.7|108651.9|106866.6|106710.4|13835
1744225200000|2025-04-09 19:00:00|108053.9|107930|107721.8|107572.3|108198.5|108044.3|107382|107266.1|12262
1744228800000|2025-04-09 20:00:00|107715.3|107574|107756.8|107556.8|107941|107781|107559.6|107417.9|10089
1744232400000|2025-04-09 21:00:00|107916.6|107716.6|108001.9|107801.9|108001.9|107801.9|107907.9|107707.9|19
1744236000000|2025-04-09 22:00:00|107870.4|107670.4|107766|107566|107986.9|107786.9|107713.2|107514.6|4524
1744239600000|2025-04-09 23:00:00|107764.4|107564.4|107743.3|107693.3|107929.8|107760.9|107656.3|107531.6|4313
1744243200000|2025-04-10 00:00:00|107739|107689|107779.3|107626|107984.2|107834.3|107704.9|107585.9|17107
1744246800000|2025-04-10 01:00:00|107805.4|107610|107938.4|107888.4|108015.7|107908.8|107723.1|107570|20204
1744250400000|2025-04-10 02:00:00|107936.7|107886.7|108103.7|108053.7|108339.1|108213.2|107872|107751.8|13070
1744254000000|2025-04-10 03:00:00|108103.2|108053.2|108150.3|108100.3|108241.9|108163.2|108002.4|107870.4|10099
1744257600000|2025-04-10 04:00:00|108155.3|108105.3|107984.5|107934.5|108323.1|108240.6|107962.1|107856|19158
1744261200000|2025-04-10 05:00:00|107982.8|107932.8|107445.7|107245.7|108022.3|107932.8|107348.1|107182|8049
1744264800000|2025-04-10 06:00:00|107449.7|107249.7|107814.8|107789.8|107964.4|107914.4|107323.2|107211.2|7545
1744268400000|2025-04-10 07:00:00|107815.3|107790.3|107999.2|107949.2|108445.5|108395.5|107784.9|107756.9|10009
1744272000000|2025-04-10 08:00:00|107989.4|107939.4|108671.8|108621.8|108819.9|108769.9|107855.3|107804.8|8821
1744275600000|2025-04-10 09:00:00|108672.8|108622.8|108607.3|108557.3|108950.2|108862.7|108520|108470|6906
1744279200000|2025-04-10 10:00:00|108617.7|108567.7|108191.6|108141.6|108840|108790|108129.9|108079.9|10462
1744282800000|2025-04-10 11:00:00|108195.9|108145.9|108172.2|108122.2|108207.5|108157.5|107950.1|107900.1|9913
1744286400000|2025-04-10 12:00:00|108176|108126|108181.3|108131.3|108335.1|108204.9|107799.9|107698.1|11290
1744290000000|2025-04-10 13:00:00|108179.1|108129.1|108034.2|107984.2|108303.9|108253.9|107654.1|107604.1|11722
1744293600000|2025-04-10 14:00:00|108034.1|107984.1|107874.5|107824.5|108452.3|108402.3|107872.5|107822.5|11539
1744297200000|2025-04-10 15:00:00|107876.6|107826.6|108441.1|108391.1|108518.7|108432.7|107876.6|107826.6|16138
1744300800000|2025-04-10 16:00:00|108445.6|108395.6|108317.9|108156|108827.3|108698.7|108103.6|107950.7|20865
1744304400000|2025-04-10 17:00:00|108338.9|108138.9|107751.1|107701.1|108693.3|108580.5|107729.4|107670.4|21361
1744308000000|2025-04-10 18:00:00|107749.9|107699.9|107692|107642|107850.2|107765.5|107373.4|107223.8|22464
1744311600000|2025-04-10 19:00:00|107694.4|107644.4|107666.9|107616.9|108260.5|108118.4|107579.2|107461.9|20395
1744315200000|2025-04-10 20:00:00|107675.5|107625.5|108285.2|108085.2|108585.3|108385.3|107672.5|107523.1|9971
1744322400000|2025-04-10 22:00:00|108101.3|107901.3|108061.5|107861.5|108162.7|107962.7|107894.4|107694.4|1393
1744326000000|2025-04-10 23:00:00|108242.4|108042.4|107881.9|107699.3|108245.7|108045.7|107803.6|107603.6|2122
1744329600000|2025-04-11 00:00:00|107904.2|107707|107386.4|107186.4|107959.6|107767.9|106577.9|106392.3|14949
1744333200000|2025-04-11 01:00:00|107402.9|107202.9|107603.8|107403.8|107740.2|107540.2|107262.7|107062.7|11595
1744336800000|2025-04-11 02:00:00|107594.9|107394.9|107655.1|107455.1|107769.5|107569.5|107444|107244|11598
1744340400000|2025-04-11 03:00:00|107646.7|107446.7|107128.7|106938.7|107658|107458|106910.5|106729.9|10517
1744344000000|2025-04-11 04:00:00|107108.1|106908.1|107406.8|107206.8|107526.9|107326.9|107106.5|106906.5|5775
1744347600000|2025-04-11 05:00:00|107442.7|107242.7|107654.1|107454.1|107855.3|107683.6|107376|107176|6966
1744351200000|2025-04-11 06:00:00|107667.4|107467.4|107612|107562|107828.1|107716.6|107172.5|107048.8|10709
1744354800000|2025-04-11 07:00:00|107613.8|107563.8|107035.8|107010.8|107980.1|107781.2|106727.2|106677.2|13844
1744358400000|2025-04-11 08:00:00|107038.1|107013.1|106420.6|106370.6|107165.1|107115.1|106332.5|106282.5|15529
1744362000000|2025-04-11 09:00:00|106422.5|106372.5|106394|106344|106695.7|106586.3|106036.9|105990.6|13576
1744365600000|2025-04-11 10:00:00|106392.2|106342.2|106764.7|106739.7|107212.1|107154.1|106388.6|106338.6|11498
1744369200000|2025-04-11 11:00:00|106763.2|106738.2|106614.4|106589.4|107070.4|107035.8|106492.4|106442.4|12938
1744372800000|2025-04-11 12:00:00|106628.5|106603.5|106514.1|106464.1|106740.8|106715.8|106228.7|106178.7|15156
1744376400000|2025-04-11 13:00:00|106514.8|106464.8|106971.8|106771.8|107340.8|107216.6|106344.6|106294.6|13920
1744380000000|2025-04-11 14:00:00|106982.2|106782.2|107558.1|107508.1|107801.9|107751.9|106359.2|106212.5|16932
1744383600000|2025-04-11 15:00:00|107555.8|107505.8|107211.4|107161.4|107578.7|107528.7|106937.6|106824.7|18089
1744387200000|2025-04-11 16:00:00|107212.3|107162.3|107000.9|106950.9|107657.2|107566.1|106846.2|106704.6|16225
1744390800000|2025-04-11 17:00:00|107010|106960|107001.8|106951.8|107143|107057.2|106509.4|106413.6|14348
1744394400000|2025-04-11 18:00:00|107000.5|106950.5|106737|106538|107360.6|107227.4|106532.6|106420.3|13695
1744398000000|2025-04-11 19:00:00|106739.9|106539.9|106615.5|106416.6|106770.6|106671.6|106283.4|106196.3|15219
1744401600000|2025-04-11 20:00:00|106613.3|106413.8|106651.2|106451.2|106881.7|106681.7|106327.9|106160.2|11520
1744574400000|2025-04-13 20:00:00|106737.7|106517.7|106737.7|106517.7|106737.7|106517.7|106737.7|106517.7|1
1744578000000|2025-04-13 21:00:00|106727.7|106527.7|106727.7|106527.7|106727.7|106527.7|106727.7|106527.7|1
1744588800000|2025-04-14 00:00:00|106530|106330|106489.7|106306.6|106685.1|106502.5|106294.5|106125.9|13384
1744592400000|2025-04-14 01:00:00|106500.2|106317.9|106467.7|106267.7|106664|106464|106114|105956.5|16648
1744596000000|2025-04-14 02:00:00|106439.3|106267|106396.5|106196.5|106624.4|106425.5|106243.4|106043.4|17863
1744599600000|2025-04-14 03:00:00|106393.2|106193.2|106455.6|106308.3|106640.8|106440.8|106276.8|106091.4|17436
1744603200000|2025-04-14 04:00:00|106448.3|106305.4|106398.8|106210.2|106555.9|106383.4|106365.9|106165.9|16108
1744606800000|2025-04-14 05:00:00|106393.3|106196.1|106166.4|105985.4|106483.9|106290.8|106124.8|105924.8|20118
1744610400000|2025-04-14 06:00:00|106190.4|105990.4|106130.9|106105.9|106385.1|106289.5|105987|105937|9490
1744614000000|2025-04-14 07:00:00|106134.3|106109.3|105844.6|105794.6|106288.5|106238.5|105750.7|105700.7|10534
1744617600000|2025-04-14 08:00:00|105835.7|105785.7|105479.8|105454.8|105911|105861|105415.3|105377.9|9598
1744621200000|2025-04-14 09:00:00|105480.3|105455.3|105498.8|105448.8|105737.2|105653.3|105304.9|105279.9|9791
1744624800000|2025-04-14 10:00:00|105495.9|105445.9|105404.6|105379.6|105697.8|105625|105364.5|105339.5|8728
1744628400000|2025-04-14 11:00:00|105403.5|105378.5|105520.7|105495.7|105616.9|105576.2|105236|105211|7873
1744632000000|2025-04-14 12:00:00|105520|105495|105742.5|105717.5|105812.9|105787.9|105414.2|105383|11215
1744635600000|2025-04-14 13:00:00|105741|105716|105915.8|105890.8|106106.9|106076.1|105679.7|105654.7|11606
1744639200000|2025-04-14 14:00:00|105913.9|105888.9|105695.1|105645.1|105929.1|105904.1|105365.8|105333.5|10918
1744642800000|2025-04-14 15:00:00|105696.7|105646.7|106085.4|106035.4|106105.5|106040.6|105593.8|105546.3|17391
1744646400000|2025-04-14 16:00:00|106086.7|106036.7|106050.2|106000.2|106149.7|106061.4|105841|105754.1|23849
1744650000000|2025-04-14 17:00:00|106092.1|105940.1|105922.3|105872.3|106119.5|106036.6|105771.4|105571.4|20042
1744653600000|2025-04-14 18:00:00|105930|105880|105755.4|105705.4|105986.7|105897|105718.8|105672.9|22051
1744657200000|2025-04-14 19:00:00|105746.2|105696.2|105683.9|105633.9|105833|105755.6|105547.5|105470.7|13523
1744660800000|2025-04-14 20:00:00|105689.9|105639.9|105728.6|105528.6|105774.1|105724.1|105532.3|105410.1|10134
1744664400000|2025-04-14 21:00:00|105738.8|105538.8|105740.8|105540.8|105740.8|105540.8|105719.1|105519.1|5
1744668000000|2025-04-14 22:00:00|105800|105600|105752.9|105552.9|105910.4|105710.4|105596.4|105396.4|4396
1744671600000|2025-04-14 23:00:00|105752|105552|105884|105684|106022.4|105822.4|105693.6|105493.6|4601
1744675200000|2025-04-15 00:00:00|105876.3|105676.3|105852.8|105699.5|106058.2|105918.5|105815.8|105660.1|13959
1744678800000|2025-04-15 01:00:00|105845.5|105691|105810.1|105669.6|106009.2|105887|105769|105639.2|10243
1744682400000|2025-04-15 02:00:00|105815.7|105675.2|105609.4|105480.4|105821.4|105675.2|105552.4|105440.7|22956
1744686000000|2025-04-15 03:00:00|105609.8|105480.8|105506.4|105456.4|105641.5|105538.1|105463.7|105364.2|19281
1744689600000|2025-04-15 04:00:00|105502.6|105452.6|105388.9|105338.9|105611.5|105499.6|105329.3|105224.4|18939
1744693200000|2025-04-15 05:00:00|105386.8|105336.8|105553.5|105353.5|105597|105413|105296|105246|13400
1744696800000|2025-04-15 06:00:00|105600.5|105400.5|105558.7|105533.7|105639.5|105591.5|105240.4|105135.7|8336
1744700400000|2025-04-15 07:00:00|105557.7|105532.7|105637.5|105612.5|106098.3|106059.6|105549.5|105502.3|9764
1744704000000|2025-04-15 08:00:00|105634.8|105609.8|105867.2|105715.3|105867.2|105828.8|105478.7|105437.3|9846
1744707600000|2025-04-15 09:00:00|105909.9|105712.9|105734.5|105709.5|105938.8|105860|105504.3|105461.5|10241
1744711200000|2025-04-15 10:00:00|105736.3|105711.3|105731.7|105706.7|105877.3|105827.3|105633.6|105583.6|7096
1744714800000|2025-04-15 11:00:00|105738.4|105713.4|105774.3|105749.3|105960.3|105935.3|105654.5|105629.5|8817
1744718400000|2025-04-15 12:00:00|105771.8|105746.8|105883.4|105858.4|105919.3|105894.3|105596.5|105539.3|11703
1744722000000|2025-04-15 13:00:00|105885|105860|105705.7|105680.7|105896.3|105861.4|105639.4|105598.2|12822
1744725600000|2025-04-15 14:00:00|105706.9|105681.9|105877.5|105852.5|106191.1|106141.1|105643.9|105594.5|13662
1744729200000|2025-04-15 15:00:00|105879|105854|106259.2|106209.2|106378|106291.9|105845.6|105820.6|13741
1744732800000|2025-04-15 16:00:00|106250.5|106200.5|106461.8|106324|106584.8|106495.5|106141.2|106020.8|18328
1744736400000|2025-04-15 17:00:00|106463.8|106305|106524.5|106499.5|106650.6|106546.5|106375.8|106261|18975
1744740000000|2025-04-15 18:00:00|106531|106481|106572|106522|106716.3|106633.6|106511.7|106445.7|13382
1744743600000|2025-04-15 19:00:00|106577.2|106527.2|106508.6|106458.6|106655.5|106562.9|106421.1|106319.8|14915
1744747200000|2025-04-15 20:00:00|106506.9|106456.9|106494.2|106294.2|106652.7|106544.8|106365.3|106239.7|17811
1744750800000|2025-04-15 21:00:00|106505.7|106305.7|106565|106365|106565|106365|106483|106283|8
1744754400000|2025-04-15 22:00:00|106560|106360|106460.8|106260.8|106591.4|106391.4|106352.6|106152.6|4267
1744758000000|2025-04-15 23:00:00|106442.6|106242.6|106557|106418.1|106733.5|106547.6|106285.2|106107.3|4913
1744761600000|2025-04-16 00:00:00|106556|106406.5|106596.7|106462.5|106599.1|106515|106307.7|106204.1|20586
1744765200000|2025-04-16 01:00:00|106589.3|106454.5|106526.1|106476.1|106601.2|106517.9|106440|106337.6|21532
1744768800000|2025-04-16 02:00:00|106524.8|106474.8|106346.7|106296.7|106537.2|106487.2|106295.7|106190.2|10631
1744772400000|2025-04-16 03:00:00|106343.4|106293.4|106202.4|106152.4|106394.9|106344.9|106188.5|106138.5|10421
1744776000000|2025-04-16 04:00:00|106199.5|106149.5|106139.6|106089.6|106282.9|106229.8|106078.9|105990.6|12112
1744779600000|2025-04-16 05:00:00|106142.4|106092.4|106080.1|106030.1|106401|106351|106027.3|105937.6|7082
1744783200000|2025-04-16 06:00:00|106097.2|106047.2|106550.6|106525.6|106792.7|106742.7|106058.3|105959.6|11580
1744786800000|2025-04-16 07:00:00|106549.3|106524.3|106118|106093|106551.2|106526.2|106021.3|105981.1|12159
1744790400000|2025-04-16 08:00:00|106138|106088|106441.5|106241.5|106441.5|106311.1|105879.8|105833.9|13151
1744794000000|2025-04-16 09:00:00|106442|106242|106370.3|106345.3|106638.5|106491|106122.9|106090.6|10972
1744797600000|2025-04-16 10:00:00|106372.3|106347.3|106282.8|106257.8|106492.6|106467.6|106160.1|106135.1|10803
1744801200000|2025-04-16 11:00:00|106279.2|106254.2|106332|106307|106456.1|106431.1|106139.8|106106.3|11019
1744804800000|2025-04-16 12:00:00|106331.2|106306.2|106070.9|106020.9|106430.7|106405.7|106061.5|105993|14482
1744808400000|2025-04-16 13:00:00|106062.6|106012.6|105963.4|105833|106286.3|106236.3|105881.4|105819|15749
1744812000000|2025-04-16 14:00:00|105956.7|105823|105766.3|105741.3|106115.6|106077.5|105707.7|105682.2|14345
1744815600000|2025-04-16 15:00:00|105765.3|105740.3|105634|105584|105862.4|105825.2|105530.2|105505.2|14306
1744819200000|2025-04-16 16:00:00|105629.4|105579.4|105706.4|105656.4|105885.5|105828.2|105501.5|105423.4|22960
1744822800000|2025-04-16 17:00:00|105720.2|105670.2|105964|105914|106140.1|105964.4|105624.6|105537.8|23649
1744826400000|2025-04-16 18:00:00|105964.5|105914.5|105855.4|105805.4|106073.8|105984.3|105773|105696.2|24862
1744830000000|2025-04-16 19:00:00|105856.5|105806.5|105781.4|105731.4|105898.5|105833.3|105673|105623|20204
1744833600000|2025-04-16 20:00:00|105783.1|105733.1|105657.4|105457.4|105869.7|105797.4|105657.4|105457.4|15120
1744837200000|2025-04-16 21:00:00|105695|105495|105762.6|105562.6|105792.5|105592.5|105558.8|105358.8|1367
1744840800000|2025-04-16 22:00:00|105781.2|105581.2|105727|105527|105818|105618|105680|105480|6821
1744844400000|2025-04-16 23:00:00|105726.5|105526.5|105699.4|105556.7|105833|105656.8|105676|105484.6|9871
1744848000000|2025-04-17 00:00:00|105698.7|105555.1|105896|105846|105958.3|105869|105639.6|105520.5|11289
1744851600000|2025-04-17 01:00:00|105933|105803.4|105882.2|105832.2|106071.3|105967.4|105844.1|105747.3|19019
1744855200000|2025-04-17 02:00:00|105870.3|105820.3|105822.7|105772.7|105952.8|105856.2|105776.8|105676.1|16952
1744858800000|2025-04-17 03:00:00|105817.7|105767.7|105938.4|105888.4|106009.7|105908.3|105721.7|105639.5|17753
1744862400000|2025-04-17 04:00:00|105935|105885|105919.1|105869.1|106015.4|105916.3|105836.5|105731.1|15677
1744866000000|2025-04-17 05:00:00|105919.4|105869.4|105916.1|105783.1|106034.5|105965.4|105787|105693.7|19545
1744869600000|2025-04-17 06:00:00|105926.9|105790.3|105934.6|105909.6|106020.8|105970.8|105771|105723.3|17079
1744873200000|2025-04-17 07:00:00|105936.1|105911.1|105481|105456|105965|105940|105468.6|105443.6|12221
1744876800000|2025-04-17 08:00:00|105478|105453|105446.4|105421.4|105595|105567.6|105314.9|105289.9|12678
1744880400000|2025-04-17 09:00:00|105447.4|105422.4|105370.1|105345.1|105535.2|105510.2|105330.5|105305.5|9652
1744884000000|2025-04-17 10:00:00|105368.5|105343.5|105352.7|105327.7|105524.4|105499.4|105343.7|105305.8|11223
1744887600000|2025-04-17 11:00:00|105351.4|105326.4|105399.9|105374.9|105472.2|105443.5|105253.2|105228.2|9672
1744891200000|2025-04-17 12:00:00|105401.8|105376.8|105192.9|105142.9|105586.7|105449.6|105082|105039.4|13535
1744894800000|2025-04-17 13:00:00|105182.2|105132.2|105178|105153|105392.2|105367.2|105026.4|104983.2|12598
1744898400000|2025-04-17 14:00:00|105178.8|105153.8|105003.3|104978.3|105260.3|105218.3|104684.4|104647.9|13521
1744902000000|2025-04-17 15:00:00|105005.7|104980.7|104848.5|104798.5|105102.5|105077.5|104679.1|104640|13628
1744905600000|2025-04-17 16:00:00|104848|104798|104873.2|104848.2|105098.1|105038.3|104794|104722.5|16780
1744909200000|2025-04-17 17:00:00|104877.3|104852.3|104915|104865|105025.1|104955.5|104861.8|104831.7|14767
1744912800000|2025-04-17 18:00:00|104914.2|104864.2|104756|104731|105004.4|104959.8|104755.1|104678.6|16470
1744916400000|2025-04-17 19:00:00|104752|104727|104742.6|104692.6|104838.7|104753.5|104689.1|104617.6|14287
1744920000000|2025-04-17 20:00:00|104738.6|104688.6|104915|104715|104940.7|104771.7|104665|104615|4090
1744923600000|2025-04-17 21:00:00|104912.7|104712.7|104839.8|104639.8|104955.6|104755.6|104832.1|104632.1|80
1744927200000|2025-04-17 22:00:00|104841.9|104641.9|104864.8|104664.8|104937.8|104737.8|104828.3|104628.3|1978
1744930800000|2025-04-17 23:00:00|104867.4|104667.4|104879.9|104674.9|104930|104730|104809.7|104604.7|1933
1744934400000|2025-04-18 00:00:00|104882.1|104677.1|104752.6|104579.9|104902.5|104753.5|104605|104462.8|2207
1744938000000|2025-04-18 01:00:00|104770.4|104572.1|104811|104606|104841.1|104636.1|104722.6|104548|2401
1744941600000|2025-04-18 02:00:00|104809|104604|104843.4|104638.4|104855.1|104650.1|104741.3|104536.3|2548
1744945200000|2025-04-18 03:00:00|104843.1|104638.1|104828.7|104623.7|104855.6|104650.6|104821.6|104616.6|818
1744948800000|2025-04-18 04:00:00|104820|104615|104865.5|104660.5|104874.1|104669.1|104812|104607|2317
1744952400000|2025-04-18 05:00:00|104861|104656|104824.4|104619.4|104909.3|104737.8|104765.8|104593.2|3484
1744956000000|2025-04-18 06:00:00|104826.4|104624.3|104810.2|104760.2|104861.5|104781|104714.7|104549|7627
1744959600000|2025-04-18 07:00:00|104828.9|104778.9|104881.7|104753.4|104968|104805.9|104702.5|104602.8|13435
1744963200000|2025-04-18 08:00:00|104912.8|104754.9|104842.9|104724.2|104931.7|104771.9|104789.7|104630.8|12139
1744966800000|2025-04-18 09:00:00|104879.8|104727.9|104890.4|104773|104965.2|104791.5|104789.5|104679.1|17976
1744970400000|2025-04-18 10:00:00|104928.5|104723.5|104882|104782.2|104937.1|104828.3|104856.2|104687.4|15145
1744974000000|2025-04-18 11:00:00|104888.6|104780.5|104997.9|104888.7|105011.3|104891.3|104782.7|104607.2|11307
1744977600000|2025-04-18 12:00:00|105005.9|104867.6|104936.4|104754.3|105005.9|104891.6|104763.8|104578|12953
1744981200000|2025-04-18 13:00:00|104928.5|104747.2|105000|104824.2|105078.3|104873.3|104846.5|104641.5|3505
1744984800000|2025-04-18 14:00:00|104989.6|104809|104960.4|104830|105183.5|105001.3|104914.4|104724.1|12250
1744988400000|2025-04-18 15:00:00|104960.8|104883.2|105036.7|104831.7|105169.7|105045|104930.9|104788|11361
1744992000000|2025-04-18 16:00:00|105022.6|104820.2|104981.4|104785.2|105074.5|104876.3|104937.8|104734.9|12057
1744995600000|2025-04-18 17:00:00|104942.1|104754.5|104970.3|104770.5|104999.7|104807.8|104898.2|104703|13315
1744999200000|2025-04-18 18:00:00|104963|104775.7|104926.8|104738.5|104996.2|104796.2|104879.9|104700.7|18797
1745002800000|2025-04-18 19:00:00|104909.7|104746.8|104897.5|104692.5|104975.3|104770.3|104864.3|104659.3|4373
1745006400000|2025-04-18 20:00:00|104907.5|104702.5|104957.5|104752.5|104990.5|104785.5|104881|104676|2290
1745179200000|2025-04-20 20:00:00|105092.5|104867.5|105082.5|104877.5|105092.5|104877.5|105082.5|104867.5|2
1745182800000|2025-04-20 21:00:00|104769.2|104569.2|104766|104566|104823.6|104623.6|104703.1|104503.1|49
1745186400000|2025-04-20 22:00:00|104881.1|104681.1|104666.8|104466.8|104981.7|104781.7|104587.6|104387.6|3060
1745190000000|2025-04-20 23:00:00|104666|104466|104571.3|104401.8|104697.7|104497.7|104516|104316.1|4035
1745193600000|2025-04-21 00:00:00|104568.9|104402.8|104480.3|104430.3|104604.5|104470.3|104256.3|104170.2|15274
1745197200000|2025-04-21 01:00:00|104477.6|104427.6|104461.6|104411.6|104680|104600.7|104397.7|104306.7|16318
1745200800000|2025-04-21 02:00:00|104458.1|104408.1|104492.7|104442.7|104647.2|104555.6|104031.3|103897.1|17400
1745204400000|2025-04-21 03:00:00|104493.4|104443.4|104279.9|104229.9|104511.8|104446.8|104206.6|104100|19027
1745208000000|2025-04-21 04:00:00|104278.3|104228.3|104172.7|104122.7|104406|104356|104152.5|104069.5|13594
1745211600000|2025-04-21 05:00:00|104172.1|104122.1|104032.9|103982.9|104238.2|104144.2|103951.2|103901.2|9745
1745215200000|2025-04-21 06:00:00|104026.6|103976.6|104206.3|104156.3|104349.3|104299.3|104005.9|103955.9|6939
1745218800000|2025-04-21 07:00:00|104218.2|104168.2|103852.8|103802.8|104382.2|104332.2|103659.9|103609.9|7516
1745222400000|2025-04-21 08:00:00|103851.9|103801.9|103946.2|103896.2|104112.9|104062.9|103820.5|103770.5|7823
1745226000000|2025-04-21 09:00:00|103946.1|103896.1|104032.1|104007.1|104048.5|104023.5|103824.4|103774.4|8335
1745229600000|2025-04-21 10:00:00|104031.9|104006.9|104162.3|104137.3|104312.1|104279.4|104023.7|103996.9|9830
1745233200000|2025-04-21 11:00:00|104160.6|104135.6|103962|103912|104175.6|104148.6|103862.6|103812.6|6543
1745236800000|2025-04-21 12:00:00|103961.3|103911.3|103625.5|103575.5|104026.7|103976.7|103512.7|103461.7|7880
1745240400000|2025-04-21 13:00:00|103635.9|103585.9|103831.2|103781.2|103983.9|103933.9|103588.8|103538.8|11104
1745244000000|2025-04-21 14:00:00|103832.1|103782.1|103880.2|103830.2|104025.9|103934.1|103651.3|103601.3|14670
1745247600000|2025-04-21 15:00:00|103878.6|103828.6|103942.9|103892.9|104022.2|103972.2|103834.1|103776.9|14735
1745251200000|2025-04-21 16:00:00|103987.4|103855.1|104050|103920.8|104072|103978.1|103894.8|103817.8|13244
1745254800000|2025-04-21 17:00:00|104005.4|103955.4|103929.3|103879.3|104161.3|104065.9|103895.4|103813.7|13965
1745258400000|2025-04-21 18:00:00|103931.6|103881.6|103832.5|103782.5|104017|103931.5|103794.5|103716.9|15408
1745262000000|2025-04-21 19:00:00|103828.4|103778.4|103834.5|103784.5|103894.7|103819.2|103718|103653|18976
1745265600000|2025-04-21 20:00:00|103838.7|103788.7|103850.8|103650.8|103911.8|103831.8|103692|103596.8|14075
1745269200000|2025-04-21 21:00:00|103889.4|103689.4|103897.4|103697.4|103950.1|103750.1|103866.9|103666.9|256
1745272800000|2025-04-21 22:00:00|103935|103735|103894.7|103694.7|103977.5|103777.5|103782.2|103582.2|6083
1745276400000|2025-04-21 23:00:00|103893.1|103693.1|103741.5|103567.7|103955|103806.1|103721.4|103533.1|5826
1745280000000|2025-04-22 00:00:00|103737.5|103581.7|103904.2|103761.9|104000.7|103887.4|103721.6|103569.5|14893
1745283600000|2025-04-22 01:00:00|103902.9|103751.3|103724.5|103674.5|103924.9|103795.8|103695.1|103597.9|13516
1745287200000|2025-04-22 02:00:00|103758.2|103631.7|103655.8|103487.5|103822|103694.5|103647.4|103450.6|11419
1745290800000|2025-04-22 03:00:00|103660.7|103492.4|103459.7|103332|103669.7|103493|103384|103219.9|12618
1745294400000|2025-04-22 04:00:00|103465.2|103334.8|103340.2|103290.2|103516.6|103373.3|103269.2|103166|18289
1745298000000|2025-04-22 05:00:00|103344|103294|103319.8|103119.8|103537.5|103428.5|103187.4|103087.9|17477
1745301600000|2025-04-22 06:00:00|103336.9|103136.9|103718.4|103693.4|103745.1|103720.1|103234|103112.9|13276
1745305200000|2025-04-22 07:00:00|103716.2|103691.2|103697.7|103672.7|103859.4|103817.9|103406.7|103381.7|12005
1745308800000|2025-04-22 08:00:00|103697.9|103672.9|103774|103749|104016.8|103991.8|103681.5|103644.9|10223
1745312400000|2025-04-22 09:00:00|103772.6|103747.6|103487.5|103462.5|103802.4|103777.4|103408|103383|9325
1745316000000|2025-04-22 10:00:00|103487.9|103462.9|103607.2|103582.2|103609.4|103584.4|103348.5|103323.5|9303
1745319600000|2025-04-22 11:00:00|103608|103583|103512.4|103487.4|103721.3|103685.2|103413.2|103388.2|9708
1745323200000|2025-04-22 12:00:00|103509.7|103484.7|103567.5|103542.5|103764.6|103731.8|103490.6|103465.6|11100
1745326800000|2025-04-22 13:00:00|103586.6|103536.6|103467.4|103336.8|103755.4|103730.4|103360.9|103332.4|11067
1745330400000|2025-04-22 14:00:00|103465|103334.7|103470.4|103445.4|103540.1|103515.1|103265.6|103217.1|11511
1745334000000|2025-04-22 15:00:00|103469.1|103444.1|103429|103404|103525.8|103472.2|103208.5|103183.2|12074
1745337600000|2025-04-22 16:00:00|103427.4|103402.4|103732.5|103682.5|103891.2|103795|103346.4|103268.3|16088
1745341200000|2025-04-22 17:00:00|103789|103642.3|103813.5|103788.5|104031.3|103946.5|103636.4|103551.6|16141
1745344800000|2025-04-22 18:00:00|103830.6|103780.6|103888.3|103838.3|104034.9|103963.8|103778|103684|17191
1745348400000|2025-04-22 19:00:00|103885.1|103835.1|104122.2|104072.2|104129.7|104095.8|103860.9|103779.6|19558
1745352000000|2025-04-22 20:00:00|104121|104071|104030.1|103830.1|104121.6|104079.8|103944.5|103828.7|11019
1745355600000|2025-04-22 21:00:00|104027.1|103827.1|104605.1|104405.1|104605.1|104405.1|104027.1|103827.1|23
1745359200000|2025-04-22 22:00:00|104702.5|104502.5|104703.6|104503.6|104996.9|104796.9|104340|104140|4629
1745362800000|2025-04-22 23:00:00|104699.5|104499.5|104490.8|104312|104769.6|104569.6|104328.2|104157.5|10750
1745366400000|2025-04-23 00:00:00|104480.7|104328.8|103965.6|103827.7|104497|104329.9|103901.2|103814.5|20984
1745370000000|2025-04-23 01:00:00|103975.9|103831.1|103948|103779.9|104134.4|103976.8|103819|103635.7|16071
1745373600000|2025-04-23 02:00:00|103959.4|103775.2|103941.3|103769.4|104076.5|103915.5|103897|103734.1|8948
1745377200000|2025-04-23 03:00:00|103946.8|103772.6|104126.6|103957.4|104211|104031.2|103927|103763.1|9547
1745380800000|2025-04-23 04:00:00|104117.2|103964|103765.9|103623|104179.1|104029.1|103675.4|103558.6|14398
1745384400000|2025-04-23 05:00:00|103751|103617|103893.1|103843.1|104068.8|103944.5|103639.6|103532|22272
1745388000000|2025-04-23 06:00:00|103897.9|103847.9|103635.1|103610.1|104000|103868.3|103584.1|103544.3|12981
1745391600000|2025-04-23 07:00:00|103635.9|103610.9|104121.3|103921.3|104128|104028|103527.3|103457.1|11445
1745395200000|2025-04-23 08:00:00|104121|103960|103811.3|103786.3|104192.6|104156.1|103794.4|103769.4|11183
1745398800000|2025-04-23 09:00:00|103812.6|103787.6|103924.3|103874.3|103926.3|103876.3|103605.5|103574.1|10548
1745402400000|2025-04-23 10:00:00|103925.5|103875.5|104099.9|104074.9|104274.9|104249.9|103916.3|103866.3|10137
1745406000000|2025-04-23 11:00:00|104097.4|104072.4|104088.8|104063.8|104286.8|104247.2|103890.6|103852.9|9110
1745409600000|2025-04-23 12:00:00|104095.2|104070.2|104005.6|103980.6|104319.1|104294.1|103944.2|103913.3|11471
1745413200000|2025-04-23 13:00:00|104005.4|103980.4|104413.6|104363.6|104454.4|104371.6|103766.4|103652.5|13879
1745416800000|2025-04-23 14:00:00|104413.3|104363.3|104418.6|104393.6|104534.5|104456.1|104063.2|104038.2|17197
1745420400000|2025-04-23 15:00:00|104402.8|104377.8|104783|104758|104811.5|104786.5|104346.9|104280.2|13809
1745424000000|2025-04-23 16:00:00|104780.6|104755.6|105083.8|105033.8|105194.6|105106|104722.5|104682.7|15983
1745427600000|2025-04-23 17:00:00|105082.2|105032.2|105226|105176|105355.4|105273.5|104938.1|104892|13336
1745431200000|2025-04-23 18:00:00|105222.4|105172.4|105236|105186|105351.5|105275.1|105152.3|105102.3|12073
1745434800000|2025-04-23 19:00:00|105239|105189|105288.9|105238.9|105387.5|105304.6|105224|105174|14693
1745438400000|2025-04-23 20:00:00|105292.2|105242.2|105463.5|105263.5|105509.3|105437.4|105252.7|105202.7|8251
1745442000000|2025-04-23 21:00:00|105474.7|105274.7|105392|105192|105479.3|105279.3|105307.3|105107.3|389
1745445600000|2025-04-23 22:00:00|105457.5|105257.5|105430.6|105230.6|105476.8|105276.8|105256.2|105056.2|3162
1745449200000|2025-04-23 23:00:00|105426.5|105226.5|105327.9|105127.9|105557.9|105357.9|105302.8|105102.8|4819
1745452800000|2025-04-24 00:00:00|105312.7|105112.7|105149.1|105099.1|105343.8|105227.4|105107.4|105032.4|18169
1745456400000|2025-04-24 01:00:00|105154.2|105104.2|105117|104943.7|105170.2|105112.2|104918|104798.6|15801
1745460000000|2025-04-24 02:00:00|105102|104939|105150|105005.3|105236.9|105130.1|105041.5|104931.8|13974
1745463600000|2025-04-24 03:00:00|105105.3|105055.3|105248.6|105118.9|105293|105181.5|105095.7|104970|13257
1745467200000|2025-04-24 04:00:00|105211.4|105161.4|105292.9|105154.6|105340.5|105229.4|105125.8|105015.3|15382
1745470800000|2025-04-24 05:00:00|105297.9|105149.9|105307.2|105257.2|105404.5|105290.8|105193.7|105056.6|16724
1745474400000|2025-04-24 06:00:00|105304.6|105254.6|104883|104858|105308.7|105273.8|104835.1|104808|6811
1745478000000|2025-04-24 07:00:00|104886.4|104861.4|104592.2|104410.8|104892.4|104867.4|104417.6|104385|9984
1745481600000|2025-04-24 08:00:00|104584.7|104419.6|104422.8|104397.8|104625.5|104557.5|104348.8|104300.1|9049
1745485200000|2025-04-24 09:00:00|104424.2|104399.2|104263.9|104238.9|104440|104415|104100.3|104075.3|7669
1745488800000|2025-04-24 10:00:00|104262.6|104237.6|104058.1|104033.1|104301.5|104276.5|103893.3|103865.8|7936
1745492400000|2025-04-24 11:00:00|104061.4|104036.4|104066|104041|104190.2|104148.1|103999.2|103974.2|7288
1745496000000|2025-04-24 12:00:00|104071|104046|104043|104018|104174.3|104081.5|103925.6|103899.9|9612
1745499600000|2025-04-24 13:00:00|104041.5|104016.5|104061.5|103861.5|104106.4|104081.4|103827.9|103802.9|10093
1745503200000|2025-04-24 14:00:00|104078.1|103878.1|104094.6|104069.6|104221.4|104196.4|103841.9|103791.9|11399
1745506800000|2025-04-24 15:00:00|104083.6|104058.6|104291.9|104266.9|104393.1|104358.3|104034.5|104009.5|12797
1745510400000|2025-04-24 16:00:00|104291.7|104266.7|104103.1|104078.1|104406.3|104326.3|104068.6|104033.6|15800
1745514000000|2025-04-24 17:00:00|104101.9|104076.9|104179|104154|104228.3|104194.3|104050.3|104016.4|11421
1745517600000|2025-04-24 18:00:00|104185.9|104160.9|104094.6|104069.6|104233.9|104197.4|104086.1|104019.5|13523
1745521200000|2025-04-24 19:00:00|104089.8|104064.8|104092.2|104042.2|104190.2|104140.2|103951|103854.5|18515
1745524800000|2025-04-24 20:00:00|104091|104041|104085.6|103885.6|104213.9|104055.3|103963.6|103845.9|13726
1745528400000|2025-04-24 21:00:00|104223.6|104023.6|104209.4|104009.4|104223.6|104023.6|104179|103979|22
1745532000000|2025-04-24 22:00:00|104204.4|104004.4|104064.9|103864.9|104382.3|104182.3|103941.9|103787.4|6130
1745535600000|2025-04-24 23:00:00|104001.6|103951.6|104323.1|104123.1|104365|104165|104001.6|103860.9|6260
1745539200000|2025-04-25 00:00:00|104321|104121|104373|104236.4|104500.4|104312|104241.5|104105.9|11434
1745542800000|2025-04-25 01:00:00|104403.1|104227.1|104464.4|104312.1|104535.2|104375|104277.6|104185|11693
1745546400000|2025-04-25 02:00:00|104463.1|104317.4|104501.1|104349.5|104584.7|104406|104387|104210.9|8609
1745550000000|2025-04-25 03:00:00|104500.7|104349|104464.8|104414.8|104551.3|104437.4|104303.8|104113.4|12549
1745553600000|2025-04-25 04:00:00|104511.5|104385.1|104372.5|104322.5|104628|104517.6|104368.8|104268.8|18408
1745557200000|2025-04-25 05:00:00|104405.2|104267.1|104547|104347|104593.9|104438.8|104297.8|104182.3|15152
1745560800000|2025-04-25 06:00:00|104551.7|104351.7|104229.9|104204.9|104573.4|104523.4|104129.9|104093.9|9399
1745564400000|2025-04-25 07:00:00|104228.9|104203.9|104116.5|104091.5|104299.8|104265.9|103963.3|103928.3|12434
1745568000000|2025-04-25 08:00:00|104116.9|104091.9|104279.7|104254.7|104486.9|104461.9|103999.2|103974.2|11556
1745571600000|2025-04-25 09:00:00|104273.3|104248.3|104629.4|104604.4|104658.6|104630.6|104180.9|104155.9|9292
1745575200000|2025-04-25 10:00:00|104628.2|104603.2|104544.8|104519.8|104628.2|104603.2|104366.5|104330.3|9804
1745578800000|2025-04-25 11:00:00|104541.7|104516.7|104302.5|104277.5|104565.3|104540.3|104131.7|104094.2|7867
1745582400000|2025-04-25 12:00:00|104301.9|104276.9|104340.6|104315.6|104469.2|104444.2|104252.7|104227.7|8894
1745586000000|2025-04-25 13:00:00|104336.3|104311.3|104247|104047|104497.7|104468.6|104153.3|104025.5|12289
1745589600000|2025-04-25 14:00:00|104233.1|104033.1|104117.9|104092.9|104247.9|104204.6|103890.5|103865.5|12068
1745593200000|2025-04-25 15:00:00|104115.7|104090.7|104112.8|104062.8|104206.8|104128.4|103990.3|103965.3|12985
1745596800000|2025-04-25 16:00:00|104116.8|104066.8|104253.3|104203.3|104264.7|104223.6|104037.8|103945.2|13514
1745600400000|2025-04-25 17:00:00|104252.9|104202.9|104251.4|104201.4|104320|104273.2|104094.7|104020|14653
1745604000000|2025-04-25 18:00:00|104249.2|104199.2|104263.2|104213.2|104375.9|104296.5|104210.7|104120.1|12524
1745607600000|2025-04-25 19:00:00|104260.1|104210.1|104365.9|104315.9|104390.9|104336.6|104212.2|104162.2|13443
1745611200000|2025-04-25 20:00:00|104364.6|104314.6|104477.5|104277.5|104528.1|104449.7|104326.8|104272.4|7022
1745784000000|2025-04-27 20:00:00|104495.5|104275.5|104495.5|104275.5|104495.5|104275.5|104495.5|104275.5|1
1745787600000|2025-04-27 21:00:00|104485.5|104285.5|104485.5|104285.5|104485.5|104285.5|104485.5|104285.5|1
1745791200000|2025-04-27 22:00:00|104180|103980|104437.4|104237.4|104465|104265|103981.6|103781.6|3041
1745794800000|2025-04-27 23:00:00|104438.3|104238.3|104627.1|104498|104656.5|104499.7|104146.4|103946.4|4894
1745798400000|2025-04-28 00:00:00|104576.7|104526.7|104422.7|104372.7|104619.3|104526.7|104369.4|104265.3|14189
1745802000000|2025-04-28 01:00:00|104420.7|104370.7|104557.1|104507.1|104608.3|104528.5|104365.9|104261.7|11562
1745805600000|2025-04-28 02:00:00|104559.7|104509.7|104642.1|104592.1|104729.4|104639.4|104554.9|104457.6|6602
1745809200000|2025-04-28 03:00:00|104641.6|104591.6|104536.1|104385.8|104732.3|104653.8|104409.5|104292.6|19130
1745812800000|2025-04-28 04:00:00|104536.7|104393.1|104353.3|104303.3|104609.1|104474.2|104341.3|104248.6|23536
1745816400000|2025-04-28 05:00:00|104348.3|104298.3|104313.4|104113.4|104399.5|104310.7|104212.5|104081.7|21588
1745820000000|2025-04-28 06:00:00|104316.4|104116.4|104473.6|104448.6|104507.3|104482.3|104186.1|104109.4|8377
1745823600000|2025-04-28 07:00:00|104474.6|104449.6|104275.3|104250.3|104474.9|104449.9|104040.8|104015.8|9061
1745827200000|2025-04-28 08:00:00|104277|104252|104232.7|104207.7|104384|104359|104185.5|104160.5|6971
1745830800000|2025-04-28 09:00:00|104231.8|104206.8|104200.5|104175.5|104375.6|104350.6|104056.8|104020.2|8306
1745834400000|2025-04-28 10:00:00|104199|104174|104320.3|104295.3|104350.8|104325.8|104069.4|104044.4|6430
1745838000000|2025-04-28 11:00:00|104321.8|104296.8|104525.8|104500.8|104559.2|104534.2|104177.8|104152.8|7466
1745841600000|2025-04-28 12:00:00|104524.3|104499.3|104269.4|104244.4|104595|104570|104145|104120|9614
1745845200000|2025-04-28 13:00:00|104272|104247|104068.3|104043.3|104400.2|104375.2|103947.6|103904.6|10322
1745848800000|2025-04-28 14:00:00|104070.8|104045.8|103706.1|103681.1|104099.9|104074.9|103509.8|103478.6|11567
1745852400000|2025-04-28 15:00:00|103704.5|103679.5|103670.4|103645.4|103733.4|103708.4|103536.6|103506.3|12249
1745856000000|2025-04-28 16:00:00|103672.2|103647.2|103583.5|103558.5|103792.7|103741.5|103539.1|103489.1|15049
1745859600000|2025-04-28 17:00:00|103584.7|103559.7|103693.7|103643.7|103728.7|103671.2|103576.3|103484.6|13217
1745863200000|2025-04-28 18:00:00|103691|103641|103516.4|103491.4|103705|103663.5|103468.1|103407.3|13251
1745866800000|2025-04-28 19:00:00|103512.6|103487.6|103401.6|103351.6|103532|103493.4|103359.4|103285.4|15704
1745870400000|2025-04-28 20:00:00|103397.6|103347.6|103502.9|103302.9|103502.9|103379.1|103241.9|103157.1|11814
1745874000000|2025-04-28 21:00:00|103496|103296|103503.5|103303.5|103553.8|103353.8|103444.1|103244.1|770
1745877600000|2025-04-28 22:00:00|103503.8|103303.8|103507.9|103307.9|103584.6|103384.6|103437.9|103237.9|3554
1745881200000|2025-04-28 23:00:00|103522.3|103322.3|103586.7|103386.7|103685.6|103485.6|103492.8|103292.8|3848
1745884800000|2025-04-29 00:00:00|103559|103400.2|103564.5|103514.5|103612.8|103528.6|103406.9|103316.9|19193
1745888400000|2025-04-29 01:00:00|103564.1|103514.1|103495.5|103445.5|103639.8|103573.2|103389.3|103303.3|20544
1745892000000|2025-04-29 02:00:00|103497.2|103447.2|103460.9|103410.9|103548.1|103460.5|103229.1|103167.8|22898
1745895600000|2025-04-29 03:00:00|103460.8|103410.8|103577|103527|103668.7|103590.3|103451.1|103378.5|18817
1745899200000|2025-04-29 04:00:00|103573|103523|103769.5|103719.5|103901.7|103783|103567.5|103492|21236
1745902800000|2025-04-29 05:00:00|103777.4|103727.4|103847.7|103647.7|103867.7|103774.6|103709.9|103588.6|14554
1745906400000|2025-04-29 06:00:00|103851.8|103651.8|103836.7|103786.7|103895.5|103827.2|103582.2|103532.2|7321
1745910000000|2025-04-29 07:00:00|103835|103785|103420.4|103395.4|103849|103817.9|103364.9|103339.9|9659
1745913600000|2025-04-29 08:00:00|103419.3|103394.3|103648|103623|103831.9|103792.6|103403|103367.4|8349
1745917200000|2025-04-29 09:00:00|103667.1|103617.1|103718.9|103693.9|103768|103728.3|103538.6|103513.6|7579
1745920800000|2025-04-29 10:00:00|103718.6|103693.6|103804|103779|103864.3|103822.5|103517.7|103492.7|6228
1745924400000|2025-04-29 11:00:00|103805.2|103780.2|103834.6|103809.6|103990|103965|103742.5|103717.5|6843
1745928000000|2025-04-29 12:00:00|103835.7|103810.7|103493.7|103468.7|103855.1|103826|103369|103335.6|8625
1745931600000|2025-04-29 13:00:00|103517|103467|103463.8|103263.8|103581.7|103556.7|103154|103129|11206
1745935200000|2025-04-29 14:00:00|103435.3|103235.3|103794.4|103769.4|103827|103802|103275.7|103204|12093
1745938800000|2025-04-29 15:00:00|103791.9|103766.9|103645.7|103595.7|103807.3|103781.6|103527.5|103489.5|12456
1745942400000|2025-04-29 16:00:00|103690.3|103561.3|103677.3|103627.3|103760.7|103697.6|103367.7|103332.7|14089
1745946000000|2025-04-29 17:00:00|103677.8|103627.8|103654.9|103604.9|103717|103674.3|103523.9|103485.1|13930
1745949600000|2025-04-29 18:00:00|103656.8|103606.8|103729.1|103704.1|103807.4|103768.1|103591.5|103545.6|12890
1745953200000|2025-04-29 19:00:00|103727.7|103702.7|103807.5|103757.5|103898.5|103804|103679.8|103631.3|13321
1745956800000|2025-04-29 20:00:00|103813.8|103763.8|103778.9|103578.9|103887.3|103802|103711.4|103562.1|13248
1745960400000|2025-04-29 21:00:00|103809.6|103609.6|103753.5|103553.5|103815.9|103615.9|103693.4|103493.4|879
1745964000000|2025-04-29 22:00:00|103721.2|103521.2|103715.6|103549.8|103813.7|103642.8|103568.4|103420.5|8731
1745967600000|2025-04-29 23:00:00|103687.6|103541.3|103822.6|103680.2|103849.8|103753.5|103620.8|103519.7|9969
1745971200000|2025-04-30 00:00:00|103811.7|103671|103792.5|103742.5|103899.1|103821.2|103696.6|103587.4|16309
1745974800000|2025-04-30 01:00:00|103792.2|103742.2|104023.1|103891.3|104037.5|103952|103708.9|103607.1|11582
1745978400000|2025-04-30 02:00:00|104022.3|103886|103868.2|103818.2|104083.6|103981.2|103824.3|103721.6|14195
1745982000000|2025-04-30 03:00:00|103872.3|103822.3|103903.3|103853.3|103961.8|103886.5|103804.5|103728|14989
1745985600000|2025-04-30 04:00:00|103906.8|103856.8|103889.9|103839.9|103954|103904|103866.9|103816.9|8302
1745989200000|2025-04-30 05:00:00|103889.1|103839.1|103637|103587|103909.3|103859.3|103630.4|103549.1|6616
1745992800000|2025-04-30 06:00:00|103656.2|103606.2|103676|103651|103769.4|103719.4|103547.1|103508.3|8454
1745996400000|2025-04-30 07:00:00|103678.9|103653.9|103617|103486.7|103705.3|103672.8|103463.3|103411.4|10461
1746000000000|2025-04-30 08:00:00|103631|103505.6|103667|103479.3|103777.1|103752.1|103472.2|103397.7|10676
1746003600000|2025-04-30 09:00:00|103669.1|103481.7|103650.3|103625.3|103717.2|103692.2|103465|103440|8083
1746007200000|2025-04-30 10:00:00|103651.5|103626.5|103686.3|103661.3|103715.3|103690.3|103538.1|103513.1|6853
1746010800000|2025-04-30 11:00:00|103683.5|103658.5|103763.2|103713.2|103810.6|103775.1|103614.1|103582.4|7214
1746014400000|2025-04-30 12:00:00|103762.2|103712.2|104108.7|104083.7|104170.7|104139.3|103708.1|103596.6|12287
1746018000000|2025-04-30 13:00:00|104107.3|104082.3|104375.7|104175.7|104375.7|104256.7|104028.8|103978.8|12172
1746021600000|2025-04-30 14:00:00|104332.3|104132.3|103724.6|103699.6|104389.8|104336.5|103692.2|103659.5|14322
1746025200000|2025-04-30 15:00:00|103727.4|103702.4|103930.7|103880.7|104119.9|104006.2|103614.2|103589.2|15867
1746028800000|2025-04-30 16:00:00|103933.7|103883.7|104023|103973|104121.4|104032|103832.5|103745.6|18431
1746032400000|2025-04-30 17:00:00|104019.5|103969.5|104048.7|103998.7|104124.7|104017.6|103895.1|103785.7|14353
1746036000000|2025-04-30 18:00:00|104035.6|103985.6|103957.6|103907.6|104124|104015.8|103836.4|103710.9|14085
1746039600000|2025-04-30 19:00:00|103958.2|103908.2|104062.6|104012.6|104155.3|104069.2|103940.2|103843.7|19527
1746043200000|2025-04-30 20:00:00|104061.4|104011.4|104165.1|103965.1|104202.7|104086.9|103971|103865.7|12171
1746046800000|2025-04-30 21:00:00|104154.9|103954.9|104181.7|103981.7|104181.7|103981.7|104079.1|103879.1|167
1746050400000|2025-04-30 22:00:00|104085.4|103885.4|104129|103929.6|104266.4|104066.4|104020|103820|3866
1746054000000|2025-04-30 23:00:00|104132.5|103932.5|104126.5|103971.6|104206.8|104059.8|103990.2|103894.2|3878
1746057600000|2025-05-01 00:00:00|104131.9|103972.3|104074|103874|104180.1|104047|103960.9|103839.4|10387
1746061200000|2025-05-01 01:00:00|104071.7|103871.7|104175.8|104125.8|104301.8|104191|103994.3|103871.7|15708
1746064800000|2025-05-01 02:00:00|104175.6|104125.6|104082.3|104032.3|104293.5|104158|104074.3|104005|19384
1746068400000|2025-05-01 03:00:00|104078.3|104028.3|104152.4|104102.4|104264.2|104214.2|104049.3|103994.9|6854
1746072000000|2025-05-01 04:00:00|104153|104103|104192.3|104142.3|104230.3|104156.5|104094.3|104010.8|6252
1746075600000|2025-05-01 05:00:00|104184.4|104134.4|104282.5|104140|104411.4|104305.7|104172.3|104052|17410
1746079200000|2025-05-01 06:00:00|104286.5|104117.7|104339.8|104314.8|104379.1|104354.1|104188.8|104109.4|8417
1746082800000|2025-05-01 07:00:00|104337.1|104312.1|104266.9|104241.9|104415.7|104390.7|104170.3|104145.3|9812
1746086400000|2025-05-01 08:00:00|104268.5|104243.5|104093.2|104068.2|104283.2|104258.2|104008.8|103980|8291
1746090000000|2025-05-01 09:00:00|104094.8|104069.8|104224.6|104199.6|104255.6|104230.6|104049.8|104018.1|4771
1746093600000|2025-05-01 10:00:00|104225.1|104200.1|104087.3|104062.3|104269.4|104244.4|104060.2|104021.5|6277
1746097200000|2025-05-01 11:00:00|104087|104062|104282.2|104257.2|104283.5|104258.5|104027.3|103982.9|7270
1746100800000|2025-05-01 12:00:00|104282.7|104257.7|104323|104298|104395.5|104331|104066.6|104015|9034
1746104400000|2025-05-01 13:00:00|104324.7|104299.7|104386.7|104186.7|104394.7|104352.5|104189|104096.7|9339
1746108000000|2025-05-01 14:00:00|104408.8|104208.8|104491.2|104466.2|104559.5|104534.5|104241.6|104187.8|11103
1746111600000|2025-05-01 15:00:00|104493.5|104468.5|104597|104572|104731.8|104694.5|104351.2|104326.2|12751
1746115200000|2025-05-01 16:00:00|104597.4|104572.4|104492.2|104442.2|104694.2|104657.5|104373.4|104337.5|12990
1746118800000|2025-05-01 17:00:00|104493.2|104443.2|104546|104496|104597.6|104523.5|104413.7|104354.6|13655
1746122400000|2025-05-01 18:00:00|104547.6|104497.6|104409.5|104384.5|104644|104570.4|104256.9|104174|15132
1746126000000|2025-05-01 19:00:00|104412.9|104387.9|104461.1|104411.1|104473.9|104423.9|104317|104247.4|13979
1746129600000|2025-05-01 20:00:00|104456.9|104406.9|104522.4|104322.4|104524.4|104425.4|104340.9|104233.5|10852
1746133200000|2025-05-01 21:00:00|104591.9|104391.9|104504.3|104304.3|104609.7|104409.7|104460.5|104260.5|797
1746136800000|2025-05-01 22:00:00|104465.6|104265.6|104445.2|104245.2|104538.4|104338.4|104375.1|104175.1|4390
1746140400000|2025-05-01 23:00:00|104448.1|104248.1|104536.9|104336.9|104748.5|104638.4|104344.3|104157.5|7236
1746144000000|2025-05-02 00:00:00|104527.3|104327.3|104407.7|104248.4|104613.2|104459.3|104383|104242|9000
1746147600000|2025-05-02 01:00:00|104401.1|104259.1|104242.6|104089.4|104423.4|104276|104187.1|104081.1|9069
1746151200000|2025-05-02 02:00:00|104230|104087.7|104207.3|104067.3|104253.8|104132.1|104070|103954.1|5772
1746154800000|2025-05-02 03:00:00|104200|104071.8|103972.2|103841|104254.2|104147.3|103916.2|103806.5|6151
1746158400000|2025-05-02 04:00:00|103987.7|103847.3|104105|103946.7|104202.9|104067.3|103932.4|103822.2|10085
1746162000000|2025-05-02 05:00:00|104110.8|103952.6|103979.6|103779.6|104152|104033.9|103842.1|103735.7|8183
1746165600000|2025-05-02 06:00:00|104013.1|103813.1|103973.1|103948.1|104182.8|103987.9|103825.6|103769|5755
1746169200000|2025-05-02 07:00:00|103974.2|103949.2|103878.7|103719|104052.1|104007.1|103718.3|103675.1|6818
1746172800000|2025-05-02 08:00:00|103866.3|103706.6|103951.5|103751.5|103970.6|103928.1|103791.4|103706.6|7079
1746176400000|2025-05-02 09:00:00|103955.6|103755.6|103730.7|103705.7|103974|103949|103638.3|103613.3|7396
1746180000000|2025-05-02 10:00:00|103724.1|103699.1|103753.3|103728.3|103887.6|103849.3|103653.1|103628.1|6223
1746183600000|2025-05-02 11:00:00|103754.8|103729.8|103673.1|103648.1|103863.7|103838.7|103615.4|103567.6|6893
1746187200000|2025-05-02 12:00:00|103670.2|103645.2|103620.2|103595.2|104150.5|104000.8|103478|103453|10905
1746190800000|2025-05-02 13:00:00|103621.8|103596.8|103466.2|103314.9|103625.2|103596.8|103291.9|103232.1|12890
1746194400000|2025-05-02 14:00:00|103442.8|103291.6|103544.8|103519.8|103599.7|103564.6|103343.5|103238.5|11837
1746198000000|2025-05-02 15:00:00|103545.5|103520.5|103950.4|103925.4|104014.1|103964.1|103455.6|103430.6|11661
1746201600000|2025-05-02 16:00:00|103947.8|103922.8|104084.7|104034.7|104108.9|104081.5|103808.9|103711.8|13455
1746205200000|2025-05-02 17:00:00|104083.7|104033.7|104171.9|104121.9|104308.2|104232.1|103893.6|103843.6|14489
1746208800000|2025-05-02 18:00:00|104173.6|104123.6|104132.9|104107.9|104198.7|104149.2|104118.9|104077.7|8699
1746212400000|2025-05-02 19:00:00|104131.6|104106.6|104106.6|104056.6|104155.7|104108.1|104038.8|103988.8|14383
1746216000000|2025-05-02 20:00:00|104113.1|104063.1|104210.3|104018.5|104330.4|104133.5|104041.4|103923.7|16490
1746388800000|2025-05-04 20:00:00|104233.5|104013.5|104233.5|104013.5|104233.5|104013.5|104233.5|104013.5|1
1746392400000|2025-05-04 21:00:00|104223.5|104023.5|104430.2|104230.2|104462.5|104262.5|104223.5|104023.5|28
1746396000000|2025-05-04 22:00:00|104424.1|104224.1|104400.6|104200.6|104467.1|104267.1|104092.4|103892.4|1831
1746399600000|2025-05-04 23:00:00|104399.7|104199.7|104220|104020|104430.7|104230.7|104165.6|103965.7|2097
1746403200000|2025-05-05 00:00:00|104149.5|104099.5|104291.8|104241.8|104408.3|104335.1|104134.2|104046.3|19369
1746406800000|2025-05-05 01:00:00|104288.1|104238.1|104124.1|104074.1|104288.1|104238.1|104017.9|103935.5|15892
1746410400000|2025-05-05 02:00:00|104122.8|104072.8|104108.6|104058.6|104225.4|104148.1|104067.9|103978.6|9420
1746414000000|2025-05-05 03:00:00|104106.1|104056.1|104149.3|104099.3|104260|104163.7|104101.8|104000|4828
1746417600000|2025-05-05 04:00:00|104149|104099|104033.7|103983.7|104221.8|104140.2|104013.5|103934.3|3964
1746421200000|2025-05-05 05:00:00|104086.2|103954|103992.8|103942.8|104107.9|104007.9|103850.3|103755.3|5908
1746424800000|2025-05-05 06:00:00|104023|103897.7|104154.1|104129.1|104205.9|104155.9|103865.8|103815.8|7969
1746428400000|2025-05-05 07:00:00|104155.6|104130.6|104148.7|104123.7|104191.4|104166.4|103920.8|103895.8|6891
1746432000000|2025-05-05 08:00:00|104150.7|104125.7|104015.8|103990.8|104169.5|104144.4|103828.1|103803.1|7225
1746435600000|2025-05-05 09:00:00|104017.2|103992.2|103638.2|103613.2|104018.3|103992.2|103631.7|103606.7|6064
1746439200000|2025-05-05 10:00:00|103636.9|103611.9|103761.6|103736.6|103838.5|103813.5|103601.7|103576.7|5887
1746442800000|2025-05-05 11:00:00|103763.1|103738.1|103801.4|103776.4|103892.3|103867.3|103578.6|103553.6|6729
1746446400000|2025-05-05 12:00:00|103803.9|103778.9|103782.9|103757.9|103976.2|103935.8|103704.7|103669.5|7802
1746450000000|2025-05-05 13:00:00|103783.7|103758.7|103737.8|103630.6|103821.5|103789.9|103598.9|103559.8|8379
1746453600000|2025-05-05 14:00:00|103850.2|103706.3|103778.6|103728.6|104042.2|103992.2|103737.3|103687.3|10145
1746457200000|2025-05-05 15:00:00|103775.7|103725.7|103966.8|103916.8|104051.6|104001.6|103752.2|103702.2|9467
1746460800000|2025-05-05 16:00:00|103959.9|103909.9|104027|103977|104150.8|104084.2|103959.9|103881.9|13307
1746464400000|2025-05-05 17:00:00|104031.6|103981.6|104050.5|104000.5|104077.5|104020.2|103963.1|103864.7|15017
1746468000000|2025-05-05 18:00:00|104045.8|103995.8|103999.4|103949.4|104159.7|104035|103951.2|103868.2|8846
1746471600000|2025-05-05 19:00:00|104001.8|103951.8|103936.3|103886.3|104024.5|103974.5|103856.9|103789.3|14233
1746475200000|2025-05-05 20:00:00|103937.1|103887.1|103995.8|103795.8|104162.9|104008.8|103877.2|103730.2|10070
1746478800000|2025-05-05 21:00:00|104025|103825|104025|103825|104025|103825|104025|103825|1
1746482400000|2025-05-05 22:00:00|104037.7|103837.7|103967.6|103767.6|104159.9|103959.9|103771.9|103571.9|10525
1746486000000|2025-05-05 23:00:00|103900.7|103700.7|104062.7|103933.4|104085.5|103989.1|103808.4|103608.4|7368
1746489600000|2025-05-06 00:00:00|104057.1|103927.9|104223|104173|104249|104190.9|103969.3|103870.3|16248
1746493200000|2025-05-06 01:00:00|104217.1|104167.1|104002.5|103952.5|104252|104185.3|104002.1|103923.2|21244
1746496800000|2025-05-06 02:00:00|104019.1|103969.1|103912|103862|104113.9|103988.3|103834.6|103733.8|25363
1746500400000|2025-05-06 03:00:00|103916.6|103866.6|103892|103842|104019.7|103930.8|103857.5|103762|20644
1746504000000|2025-05-06 04:00:00|103940|103812|103761|103711|103951|103854.5|103728.6|103633.9|24445
1746507600000|2025-05-06 05:00:00|103759.2|103709.2|103931.1|103881.1|103973|103914.5|103735.3|103665|8712
1746511200000|2025-05-06 06:00:00|103927.2|103877.2|103873.4|103848.4|104062.2|104012.2|103773.4|103690.3|7185
1746514800000|2025-05-06 07:00:00|103874.4|103849.4|103981.6|103931.6|104063.2|104038.2|103708.6|103683.6|11253
1746518400000|2025-05-06 08:00:00|103984.2|103934.2|103943.8|103893.8|104040.6|104015.6|103779.6|103745|10091
1746522000000|2025-05-06 09:00:00|103942.2|103892.2|103873.5|103848.5|104039.6|104014.6|103787.9|103762.9|9142
1746525600000|2025-05-06 10:00:00|103874.1|103849.1|103683.1|103658.1|103935.2|103885.2|103629.8|103604.8|7628
1746529200000|2025-05-06 11:00:00|103684.1|103659.1|103377|103352|103703.9|103678.9|103348.5|103323.5|7513
1746532800000|2025-05-06 12:00:00|103376|103351|103206.8|103181.8|103486.5|103461.5|103182.3|103157.3|8295
1746536400000|2025-05-06 13:00:00|103208|103183|103188.8|103163.8|103384.7|103347.7|103042.2|103017.2|10243
1746540000000|2025-05-06 14:00:00|103188.3|103163.3|102942.6|102917.6|103274.7|103236.9|102880.6|102835|12173
1746543600000|2025-05-06 15:00:00|102941.3|102916.3|102931.2|102881.2|103032.7|103007.7|102790.5|102756.6|8922
1746547200000|2025-05-06 16:00:00|102928.7|102878.7|102909.8|102884.8|103063.3|102979.8|102759.5|102695.5|11721
1746550800000|2025-05-06 17:00:00|102913|102888|102833.7|102808.7|102928.9|102890.8|102513.6|102463.6|12068
1746554400000|2025-05-06 18:00:00|102834.8|102809.8|102716.8|102691.8|102898.9|102856.5|102669.8|102631|7890
1746558000000|2025-05-06 19:00:00|102711.6|102686.6|102687.1|102637.1|102772.4|102726.4|102585.2|102535.2|7605
1746561600000|2025-05-06 20:00:00|102692.6|102642.6|102831.8|102631.8|102900.8|102814.6|102613.9|102560.9|7915
1746565200000|2025-05-06 21:00:00|102825|102625|102844.6|102644.6|102855.5|102655.5|102780.3|102580.3|466
1746568800000|2025-05-06 22:00:00|102852.9|102652.9|102875.9|102675.9|103228.8|103028.8|102645|102464.5|3523
1746572400000|2025-05-06 23:00:00|102874.4|102674.4|102737.1|102687.1|103029.4|102829.4|102638.8|102487.5|4438
1746576000000|2025-05-07 00:00:00|102733|102683|102706.4|102656.4|102963.7|102831.5|102615|102544.1|17258
1746579600000|2025-05-07 01:00:00|102710.6|102660.6|102788.2|102738.2|102872|102799.6|102608.3|102542.8|14172
1746583200000|2025-05-07 02:00:00|102779.5|102729.5|103086.4|102944.4|103120.6|103028.2|102779.5|102693.3|14853
1746586800000|2025-05-07 03:00:00|103041.4|102991.4|102980.4|102930.4|103110.1|103030.9|102940|102825|17701
1746590400000|2025-05-07 04:00:00|102969.5|102919.5|102892.2|102842.2|103037.7|102966.1|102802.2|102683.9|12624
1746594000000|2025-05-07 05:00:00|102888.9|102838.9|102873.2|102673.2|103003.6|102891.7|102713.2|102622.3|15570
1746597600000|2025-05-07 06:00:00|102886.8|102686.8|102751.5|102726.5|102963.5|102896.7|102689.2|102617.4|8650
1746601200000|2025-05-07 07:00:00|102752|102727|102669.7|102644.7|102906.7|102881.7|102663.7|102638.7|10170
1746604800000|2025-05-07 08:00:00|102667.4|102642.4|102817.6|102767.6|102850.7|102825.7|102657.9|102632.9|9506
1746608400000|2025-05-07 09:00:00|102825.5|102775.5|102910.1|102885.1|102944.4|102915.5|102780.3|102746.8|8940
1746612000000|2025-05-07 10:00:00|102911.6|102886.6|102709.3|102684.3|102934.5|102909.5|102687.8|102662.8|6926
1746615600000|2025-05-07 11:00:00|102710.3|102685.3|102732.2|102707.2|102843|102818|102657|102632|8824
1746619200000|2025-05-07 12:00:00|102732.9|102707.9|102859.8|102834.8|102896.6|102860.6|102678.7|102653.7|9053
1746622800000|2025-05-07 13:00:00|102858.7|102833.7|102985.5|102960.5|103062.6|103037.6|102847.8|102822.6|8910
1746626400000|2025-05-07 14:00:00|102986.5|102961.5|102899.4|102874.4|103178.6|103141.4|102861.1|102836.1|10422
1746630000000|2025-05-07 15:00:00|102902.1|102877.1|103030.9|103005.9|103129.6|103087.4|102877.5|102852.5|11859
1746633600000|2025-05-07 16:00:00|103032.4|103007.4|103038.6|102988.6|103237.6|103154.7|102968.8|102922.9|11335
1746637200000|2025-05-07 17:00:00|103037|102987|103216.7|103016.7|103317.6|103212.3|103003.6|102949.9|11632
1746640800000|2025-05-07 18:00:00|103194.1|102994.1|103325.7|103170|103461.4|103346|102940.8|102740.8|15340
1746644400000|2025-05-07 19:00:00|103274.3|103224.3|103482.7|103432.7|103615.9|103536.7|103265.2|103180.8|14114
1746648000000|2025-05-07 20:00:00|103486|103436|103602.7|103402.7|103647.7|103574.9|103474.4|103402.7|3740
1746651600000|2025-05-07 21:00:00|103618.2|103418.2|103646.6|103446.6|103834.2|103634.2|103584.1|103384.1|333
1746655200000|2025-05-07 22:00:00|103597.7|103397.7|103718.7|103520|103861.7|103661.7|103597.7|103397.7|3392
1746658800000|2025-05-07 23:00:00|103711.6|103512.9|103653.9|103603.9|103725.4|103606.8|103548.4|103449.9|3033
1746662400000|2025-05-08 00:00:00|103653.4|103603.4|103464|103414|103722|103632.3|103419.3|103369.3|11218
1746666000000|2025-05-08 01:00:00|103465.6|103415.6|103373.4|103241.4|103529.5|103479.5|103304.1|103222.5|11997
1746669600000|2025-05-08 02:00:00|103318.7|103232|103444.2|103313.4|103472.8|103376.5|103273.2|103208|16469
1746673200000|2025-05-08 03:00:00|103407.9|103357.9|103325.5|103275.5|103462|103367|103250|103197.7|6138
1746676800000|2025-05-08 04:00:00|103328.5|103278.5|103411.8|103361.8|103423|103373|103295|103245|3443
1746680400000|2025-05-08 05:00:00|103413.1|103363.1|103693.6|103493.6|103732.1|103588.7|103410|103360|4197
1746684000000|2025-05-08 06:00:00|103728.9|103528.9|104074.2|104024.2|104075.8|104044.8|103574|103477.5|12896
1746687600000|2025-05-08 07:00:00|104077.8|104027.8|103841.9|103641.9|104147.2|104122.2|103667.5|103625|10628
1746691200000|2025-05-08 08:00:00|103874.1|103674.1|103711.9|103661.9|103898|103835.2|103638.6|103610.4|8259
1746694800000|2025-05-08 09:00:00|103716.9|103666.9|103697.6|103672.6|103767.7|103742.7|103583.8|103558.8|6312
1746698400000|2025-05-08 10:00:00|103698.6|103673.6|103552|103502|103735.2|103710.2|103335.8|103310.8|6893
1746702000000|2025-05-08 11:00:00|103555|103505|103519.3|103494.3|103711.6|103686.6|103469.2|103444.2|9688
1746705600000|2025-05-08 12:00:00|103519.5|103494.5|103558.9|103533.9|103611.3|103573.1|103303.5|103278.5|11979
1746709200000|2025-05-08 13:00:00|103558.8|103533.8|103702|103677|103724.9|103699.9|103461.4|103432.3|13031
1746712800000|2025-05-08 14:00:00|103699.5|103674.5|103991.6|103966.6|104015.2|103976.8|103469.6|103441.2|14661
1746716400000|2025-05-08 15:00:00|103983.7|103958.7|103981.2|103931.2|104102.8|103988.3|103755.3|103672.7|18843
1746720000000|2025-05-08 16:00:00|104032.8|103889.4|104190.3|104165.3|104338.1|104236|103965.1|103883.2|19530
1746723600000|2025-05-08 17:00:00|104190.5|104165.5|104322.8|104272.8|104504.1|104420.1|104164.5|104074.7|21633
1746727200000|2025-05-08 18:00:00|104326|104276|104427|104298|104460.2|104367.7|104316.5|104205|13291
1746730800000|2025-05-08 19:00:00|104436.2|104289.4|104318.4|104268.4|104517.4|104427.6|104298|104232.6|15113
1746734400000|2025-05-08 20:00:00|104311.9|104261.9|104420.3|104220.3|104479.7|104350.6|104270.6|104160.4|10538
1746738000000|2025-05-08 21:00:00|104423.4|104223.4|104453.3|104253.3|104477.8|104277.8|104407.6|104207.6|56
1746741600000|2025-05-08 22:00:00|104427.1|104227.1|104411.4|104211.4|104519.4|104319.4|104311.3|104118.1|2468
1746745200000|2025-05-08 23:00:00|104411.3|104211.3|104346.3|104296.3|104505.3|104373.7|104337.3|104199.1|5670
1746748800000|2025-05-09 00:00:00|104343.5|104293.5|104405.9|104355.9|104558.4|104483.7|104297|104216.1|18485
1746752400000|2025-05-09 01:00:00|104412.6|104362.6|104517.9|104467.9|104559|104483|104358.6|104300|17202
1746756000000|2025-05-09 02:00:00|104521.9|104471.9|104448.6|104398.6|104707.8|104619.8|104435.5|104385.5|20534
1746759600000|2025-05-09 03:00:00|104449.1|104399.1|104412.2|104362.2|104463.6|104413.6|104352.2|104302.2|19231
1746763200000|2025-05-09 04:00:00|104411.4|104361.4|104391.5|104341.5|104425|104363.1|104334.2|104274.7|15327
1746766800000|2025-05-09 05:00:00|104387|104337|104510|104310|104548.1|104498.1|104367.8|104215.1|14647
1746770400000|2025-05-09 06:00:00|104477.7|104277.7|104281.1|104256.1|104617.9|104455|104099|104067.3|11247
1746774000000|2025-05-09 07:00:00|104277.1|104252.1|104002.8|103977.8|104316.9|104279.6|103859.4|103834.4|9477
1746777600000|2025-05-09 08:00:00|103999.5|103974.5|103804.6|103779.6|104034.6|104009.6|103798.8|103763|7765
1746781200000|2025-05-09 09:00:00|103805.3|103780.3|103890.9|103865.9|103999.1|103974.1|103782.3|103757.3|5557
1746784800000|2025-05-09 10:00:00|103890.1|103865.1|103935.4|103910.4|103988.9|103961.1|103845.3|103820.3|4394
1746788400000|2025-05-09 11:00:00|103936.2|103911.2|103701.2|103676.2|103948.6|103923.6|103699.5|103674.5|9022
1746792000000|2025-05-09 12:00:00|103700|103675|103696.2|103671.2|103759.2|103734.2|103542.5|103517.5|8332
1746795600000|2025-05-09 13:00:00|103695.3|103670.3|103570|103545|103698.7|103673.7|103496|103469.1|10633
1746799200000|2025-05-09 14:00:00|103572.4|103547.4|103598.7|103573.7|103623.6|103598.6|103344|103319|12649
1746802800000|2025-05-09 15:00:00|103600.2|103575.2|103440.8|103415.8|103688.4|103663.4|103392.7|103356.8|14050
1746806400000|2025-05-09 16:00:00|103436.8|103411.8|103536.5|103486.5|103575.2|103529.1|103373.7|103335.5|10809
1746810000000|2025-05-09 17:00:00|103539.1|103489.1|103520.3|103495.3|103594.1|103562|103457.4|103418|10398
1746813600000|2025-05-09 18:00:00|103521|103496|103519.2|103494.2|103592.4|103554.4|103467.1|103417.1|14510
1746817200000|2025-05-09 19:00:00|103518.5|103493.5|103587.4|103537.4|103640.9|103594.3|103505.6|103480.6|5670
1746820800000|2025-05-09 20:00:00|103588.1|103538.1|103819.9|103619.9|103887.2|103756.3|103563.2|103499.2|10880
1746993600000|2025-05-11 20:00:00|103912|103712|103912|103712|103912|103712|103912|103712|1
1746997200000|2025-05-11 21:00:00|104019.5|103819.5|103963.7|103763.7|104105.7|103905.7|103875.4|103675.4|31
1747000800000|2025-05-11 22:00:00|103931.1|103731.1|103921.2|103721.2|104028|103828|103813.8|103613.8|2036
1747004400000|2025-05-11 23:00:00|103938.8|103738.8|103796.9|103629.7|103980.4|103781.2|103738.6|103567|5228
1747008000000|2025-05-12 00:00:00|103772.7|103639|103613.2|103563.2|103787.1|103733|103605.9|103528|17114
1747011600000|2025-05-12 01:00:00|103617.8|103567.8|103723.6|103673.6|103845.3|103751|103561.7|103475.5|13883
1747015200000|2025-05-12 02:00:00|103731.9|103681.9|103740.2|103690.2|103858.3|103740.1|103639.9|103517.3|14176
1747018800000|2025-05-12 03:00:00|103744.9|103694.9|103682.1|103632.1|103850.7|103745.7|103657.7|103560.4|13726
1747022400000|2025-05-12 04:00:00|103676.5|103626.5|103745.5|103587.7|103807.1|103704.3|103659.5|103551.9|11450
1747026000000|2025-05-12 05:00:00|103729.5|103578.2|103662.3|103612.3|103896.6|103814.4|103625.5|103554.8|13842
1747029600000|2025-05-12 06:00:00|103663.7|103613.7|103743.5|103718.5|103745.9|103720.9|103522.2|103489.4|5593
1747033200000|2025-05-12 07:00:00|103741.9|103716.9|104350.1|104325.1|104632.4|104607.4|103382.5|103271.3|15590
1747036800000|2025-05-12 08:00:00|104345.4|104320.4|104154.5|104129.5|104627.2|104577.2|104018.8|103991.4|11005
1747040400000|2025-05-12 09:00:00|104155.9|104130.9|104227|104177|104266|104235.4|103971.1|103946.1|6962
1747044000000|2025-05-12 10:00:00|104229.5|104179.5|104661|104636|104748.4|104698.4|104227.6|104177.6|6836
1747047600000|2025-05-12 11:00:00|104662.5|104637.5|104267.8|104242.8|104686.7|104661.7|104199.1|104174.1|7672
1747051200000|2025-05-12 12:00:00|104270.2|104245.2|104270.6|104245.6|104515.2|104490.2|104186.4|104161.4|7302
1747054800000|2025-05-12 13:00:00|104270.5|104245.5|104352.3|104327.3|104399.2|104364.5|104053.6|104028.6|10302
1747058400000|2025-05-12 14:00:00|104352.2|104327.2|104329.2|104304.2|104381.6|104354.8|104091.6|104066.6|10795
1747062000000|2025-05-12 15:00:00|104329.5|104304.5|104458.6|104433.6|104522.3|104493|104285.5|104260.5|10104
1747065600000|2025-05-12 16:00:00|104456.4|104431.4|104569.8|104544.8|104578|104552.9|104371.4|104337.5|14286
1747069200000|2025-05-12 17:00:00|104571.7|104546.7|104608.7|104558.7|104686.4|104648.1|104504.6|104468.8|15034
1747072800000|2025-05-12 18:00:00|104607.3|104557.3|104483.5|104458.5|104734.6|104685.3|104456.3|104429.4|13263
1747076400000|2025-05-12 19:00:00|104487.2|104462.2|104498.6|104448.6|104564|104514|104432.4|104382.4|10163
1747080000000|2025-05-12 20:00:00|104498.1|104448.1|104637.4|104437.4|104637.4|104515|104443.8|104393.8|4551
1747083600000|2025-05-12 21:00:00|104662.5|104462.5|104798.8|104598.8|104852.5|104652.5|104651.1|104451.1|188
1747087200000|2025-05-12 22:00:00|104905.1|104705.1|104603.5|104444|104905.1|104705.1|104594.4|104441.7|15973
1747090800000|2025-05-12 23:00:00|104601|104441.6|104512|104462|104638.4|104547.7|104489.5|104383.3|5211
1747094400000|2025-05-13 00:00:00|104507.9|104457.9|104463.3|104413.3|104577|104490.5|104391.6|104341.4|18256
1747098000000|2025-05-13 01:00:00|104461.4|104411.4|104465.9|104415.9|104542.5|104463.8|104389.9|104325.9|18747
1747101600000|2025-05-13 02:00:00|104466.6|104416.6|104498.9|104448.9|104572.2|104490.8|104401|104345.4|14427
1747105200000|2025-05-13 03:00:00|104498.6|104448.6|104302.7|104252.7|104581.2|104495.8|104292.5|104238|16822
1747108800000|2025-05-13 04:00:00|104298|104248|104291.6|104241.6|104409.8|104342.7|104283.6|104233.6|6396
1747112400000|2025-05-13 05:00:00|104291.2|104241.2|104316|104266|104373.6|104302.9|104270.2|104173.6|1490
1747116000000|2025-05-13 06:00:00|104313.7|104263.7|104230.3|104205.3|104395|104356.2|104136.9|104111.9|6127
1747119600000|2025-05-13 07:00:00|104228.3|104203.3|104207.2|104182.2|104247.7|104222.7|104000.6|103975.6|6774
1747123200000|2025-05-13 08:00:00|104204.9|104179.9|104004.2|103954.2|104351|104326|103956.1|103906.1|6719
1747126800000|2025-05-13 09:00:00|103992.4|103942.4|104218.2|104193.2|104241.2|104206.5|103935|103858.4|5828
1747130400000|2025-05-13 10:00:00|104219.8|104194.8|104253.2|104228.2|104349.2|104324.2|104156.5|104131.5|6172
1747134000000|2025-05-13 11:00:00|104252.4|104227.4|104067.2|104042.2|104255.3|104230.3|104030.5|104005.5|4829
1747137600000|2025-05-13 12:00:00|104065.5|104040.5|103918.4|103893.4|104213.2|104161.6|103882.8|103857.8|9905
1747141200000|2025-05-13 13:00:00|103917.5|103892.5|104097.3|104072.3|104162.2|104128.6|103868.2|103843.2|11150
1747144800000|2025-05-13 14:00:00|104096.4|104071.4|103755.5|103730.5|104119|104094|103733.1|103708.1|10333
1747148400000|2025-05-13 15:00:00|103754.1|103729.1|103636.7|103611.7|103811.1|103774.5|103599.8|103564.2|12406
1747152000000|2025-05-13 16:00:00|103630.7|103605.7|103614.4|103589.4|103704.8|103672.5|103519.9|103476.9|13846
1747155600000|2025-05-13 17:00:00|103612|103587|103592.5|103567.5|103697|103663.6|103548.3|103511.1|13801
1747159200000|2025-05-13 18:00:00|103593.5|103568.5|103574.5|103549.5|103618.4|103579.5|103502.1|103468|8673
1747162800000|2025-05-13 19:00:00|103574.2|103549.2|103509.5|103459.5|103592|103565.6|103491|103444.6|6386
1747166400000|2025-05-13 20:00:00|103505|103455|103757.2|103557.2|103757.2|103605.3|103492.5|103425.2|4447
1747170000000|2025-05-13 21:00:00|103718|103518|103654.1|103454.1|103801|103601|103579.2|103379.2|584
1747173600000|2025-05-13 22:00:00|103674.5|103474.5|103602.2|103402.2|103761.7|103561.7|103573.9|103373.9|3506
1747177200000|2025-05-13 23:00:00|103632|103432|103773.3|103585.7|103810|103627.5|103603.6|103403.6|7437
1747180800000|2025-05-14 00:00:00|103741.2|103602.9|103631|103498.5|103765.3|103657.2|103522.3|103437.1|10587
1747184400000|2025-05-14 01:00:00|103631.7|103495.2|103620.7|103570.7|103763.8|103661.3|103506.6|103413|22088
1747188000000|2025-05-14 02:00:00|103614.7|103564.7|103616.9|103566.9|103760.2|103679|103560.1|103458.7|22429
1747191600000|2025-05-14 03:00:00|103619.9|103569.9|103575.5|103449.6|103754.6|103645.6|103523.8|103430.5|23334
1747195200000|2025-05-14 04:00:00|103541.6|103491.6|103648.4|103598.4|103706.2|103616.7|103459.2|103368.3|25365
1747198800000|2025-05-14 05:00:00|103653.2|103603.2|103609.1|103452.1|103724|103633.4|103431.4|103369.4|17805
1747202400000|2025-05-14 06:00:00|103628.6|103443.5|103574.8|103524.8|103636.1|103568.2|103384|103348.8|7055
1747206000000|2025-05-14 07:00:00|103573|103523|103279.8|103254.8|103573.5|103542.6|103254|103229|7914
1747209600000|2025-05-14 08:00:00|103277.7|103252.7|102915.8|102890.8|103301.2|103276.2|102823.9|102798.9|9937
1747213200000|2025-05-14 09:00:00|102914.3|102889.3|102868.9|102843.9|102987.9|102962.9|102663.7|102638.7|8334
1747216800000|2025-05-14 10:00:00|102871.9|102846.9|102985.8|102960.8|103029.2|103004.2|102871.3|102846.3|6031
1747220400000|2025-05-14 11:00:00|102988.3|102963.3|103079.9|103054.9|103190.1|103165.1|102937.8|102912.8|6343
1747224000000|2025-05-14 12:00:00|103078.4|103053.4|103299.6|103274.6|103323.9|103298.9|103052.1|103027.1|7455
1747227600000|2025-05-14 13:00:00|103297.6|103272.6|103330.2|103305.2|103433.2|103408.2|103261.5|103236.5|10485
1747231200000|2025-05-14 14:00:00|103331.3|103306.3|103494.9|103469.9|103582.4|103555.2|103306.4|103281.4|11658
1747234800000|2025-05-14 15:00:00|103494.2|103469.2|103589.3|103564.3|103728|103675.3|103436.5|103411.5|14921
1747238400000|2025-05-14 16:00:00|103590.2|103565.2|103764.8|103739.8|103934.3|103884.3|103494.7|103460.9|10769
1747242000000|2025-05-14 17:00:00|103759.3|103734.3|103775.5|103750.5|103879|103827.7|103698.2|103659.4|26212
1747245600000|2025-05-14 18:00:00|103790.6|103740.6|103930.2|103905.2|103995|103959.4|103770.9|103718.6|19988
1747249200000|2025-05-14 19:00:00|103927.2|103902.2|103975.4|103925.4|104033.2|103983.2|103911.9|103876.1|7041
1747252800000|2025-05-14 20:00:00|103973.6|103923.6|103879.3|103679.3|104045.6|103985.3|103879.3|103679.3|8942
1747256400000|2025-05-14 21:00:00|103852.1|103652.1|103873.3|103673.3|103950.1|103750.1|103769.4|103569.4|1872
1747260000000|2025-05-14 22:00:00|103985|103785|104107.2|103907.2|104189.9|103989.9|103706.9|103506.9|3286
1747263600000|2025-05-14 23:00:00|104115.9|103915.9|103924|103769.2|104247.5|104047.5|103801.4|103601.4|5577
1747267200000|2025-05-15 00:00:00|103864|103814|103870.1|103820.1|104036.3|103935.9|103839.7|103738.7|21669
1747270800000|2025-05-15 01:00:00|103872.7|103822.7|103882.5|103832.5|104004.6|103907.7|103773.3|103710.9|9125
1747274400000|2025-05-15 02:00:00|103880|103830|103938.7|103888.7|104011.7|103913.8|103860|103803.3|18643
1747278000000|2025-05-15 03:00:00|103939.7|103889.7|103855.3|103805.3|103953.7|103903.7|103800.1|103716.5|20174
1747281600000|2025-05-15 04:00:00|103861.4|103811.4|103943.8|103893.8|103976.2|103906|103788.2|103707.3|18387
1747285200000|2025-05-15 05:00:00|103938.5|103888.5|104170.2|103970.2|104170.2|104028.9|103866|103816|10815
1747288800000|2025-05-15 06:00:00|104129|103929|103759.4|103734.4|104193.7|104010|103655|103615.7|7641
1747292400000|2025-05-15 07:00:00|103763.3|103738.3|103920.8|103895.8|103976.7|103941.6|103677.4|103652.4|9722
1747296000000|2025-05-15 08:00:00|103919|103894|103828.8|103778.8|103995.7|103970.7|103780.3|103722.6|7887
1747299600000|2025-05-15 09:00:00|103834|103784|104071.3|104046.3|104108.5|104083.5|103782.7|103743.6|8494
1747303200000|2025-05-15 10:00:00|104072.5|104047.5|104169.1|104144.1|104219|104189.3|104010.5|103985.5|7381
1747306800000|2025-05-15 11:00:00|104168.1|104143.1|104087.5|104062.5|104261.9|104236.9|104080|104055|8792
1747310400000|2025-05-15 12:00:00|104084.6|104059.6|103968.9|103943.9|104239.7|104214.7|103883.1|103741.3|11870
1747314000000|2025-05-15 13:00:00|103969.1|103944.1|104095.6|104070.6|104234.8|104205|103801.4|103704.3|14564
1747317600000|2025-05-15 14:00:00|104097.6|104072.6|104230.8|104205.8|104376.8|104341.4|104077|104032.1|12983
1747321200000|2025-05-15 15:00:00|104229.9|104204.9|104217.9|104192.9|104420.2|104376.8|104200.8|104175.8|12926
1747324800000|2025-05-15 16:00:00|104218.8|104193.8|104201|104151|104303.5|104276.1|104157.9|104127.3|13728
1747328400000|2025-05-15 17:00:00|104203.5|104153.5|104285.9|104260.9|104319|104273.5|104102.7|104077.7|14545
1747332000000|2025-05-15 18:00:00|104285.3|104260.3|104250.5|104225.5|104362|104312|104248|104200.5|14869
1747335600000|2025-05-15 19:00:00|104245.8|104220.8|104205.4|104155.4|104301|104251|104144.2|104105.9|14334
1747339200000|2025-05-15 20:00:00|104204.9|104154.9|104257.5|104057.5|104275|104163.8|104145.8|104047.1|5955
1747342800000|2025-05-15 21:00:00|104239.3|104039.3|104338.1|104138.1|104484.4|104284.4|104239.3|104039.3|1036
1747346400000|2025-05-15 22:00:00|104350.9|104150.9|104349.1|104149.1|104415.2|104215.2|104229.7|104029.7|4691
1747350000000|2025-05-15 23:00:00|104352.8|104152.8|104257|104102.2|104397.8|104197.8|104201.8|104027.2|3946
1747353600000|2025-05-16 00:00:00|104207|104157|104112.1|104062.1|104279.4|104188.8|104042|103965|9346
1747357200000|2025-05-16 01:00:00|104152.2|104026.5|104100.2|104050.2|104177.7|104106.5|104039|103963.7|12234
1747360800000|2025-05-16 02:00:00|104104.8|104054.8|104085.4|104035.4|104134.2|104084.2|104037.7|103987.7|12158
1747364400000|2025-05-16 03:00:00|104085|104035|104071.5|104021.5|104123.6|104073.6|103998.8|103948.8|9649
1747368000000|2025-05-16 04:00:00|104072.1|104022.1|103958.8|103908.8|104107.5|104057.5|103925.7|103875.7|10707
1747371600000|2025-05-16 05:00:00|103957.1|103907.1|103889.7|103839.7|103969|103919|103801.7|103750|17686
1747375200000|2025-05-16 06:00:00|103898.9|103848.9|104069.2|104044.2|104075.4|104050.4|103871.5|103821.5|8015
1747378800000|2025-05-16 07:00:00|104069.5|104044.5|103802.3|103777.3|104126.9|104084.5|103724.6|103690.9|10043
1747382400000|2025-05-16 08:00:00|103799.7|103774.7|103852.6|103827.6|103997.8|103963.4|103792.3|103759.2|7819
1747386000000|2025-05-16 09:00:00|103853.8|103828.8|103852.6|103827.6|103938.2|103913.2|103812.3|103778.3|6910
1747389600000|2025-05-16 10:00:00|103852.1|103827.1|103929.9|103904.9|104044.4|104007.8|103819.7|103794.7|7251
1747393200000|2025-05-16 11:00:00|103927.5|103902.5|103905.3|103880.3|103957.9|103932.9|103828.3|103803.3|7254
1747396800000|2025-05-16 12:00:00|103907.3|103882.3|103862.2|103837.2|104025.8|104000.8|103852.5|103821.4|7990
1747400400000|2025-05-16 13:00:00|103863.7|103838.7|103837.2|103661.7|103939.3|103914.3|103680.1|103655.1|7299
1747404000000|2025-05-16 14:00:00|103821.1|103653.3|104031.8|104006.8|104209.7|104178.8|103723.9|103632.5|11629
1747407600000|2025-05-16 15:00:00|104029.5|104004.5|104079|104054|104182.4|104157.4|103990.7|103957.4|8407
1747411200000|2025-05-16 16:00:00|104081.1|104056.1|104007.8|103982.8|104184.1|104148.2|104003.9|103959.2|10204
1747414800000|2025-05-16 17:00:00|104009.5|103984.5|104062.6|104037.6|104097.6|104059.1|103982.4|103949.6|9780
1747418400000|2025-05-16 18:00:00|104060.1|104035.1|103979.9|103929.9|104097.9|104062.6|103945.9|103902.7|11819
1747422000000|2025-05-16 19:00:00|103985.6|103935.6|104016.3|103966.3|104042.2|103992.2|103936.7|103886.7|8798
1747425600000|2025-05-16 20:00:00|104011.4|103961.4|103967.1|103767.1|104126.6|104021.8|103877|103701.9|3626
1747598400000|2025-05-18 20:00:00|103838.7|103618.7|103838.7|103618.7|103838.7|103618.7|103838.7|103618.7|1
1747602000000|2025-05-18 21:00:00|103828.7|103628.7|103981.1|103776.1|103997.2|103792.2|103828.7|103628.7|723
1747605600000|2025-05-18 22:00:00|103941.9|103736.9|103872.5|103667.5|104030.2|103825.2|103620|103415|2066
1747609200000|2025-05-18 23:00:00|103867.5|103662.5|103885.4|103680.4|103960.7|103755.7|103825|103620|2449
1747612800000|2025-05-19 00:00:00|103851.6|103706.3|103735.8|103685.8|103886|103795|103711.5|103613|16688
1747616400000|2025-05-19 01:00:00|103739.7|103689.7|103983.8|103933.8|104069.1|103996.4|103732.5|103648|25716
1747620000000|2025-05-19 02:00:00|103991.7|103941.7|103893.7|103843.7|104084.8|104002.9|103869.9|103766.5|24776
1747623600000|2025-05-19 03:00:00|103894.3|103844.3|103877|103827|103927.5|103870.3|103846.2|103747.3|21182
1747627200000|2025-05-19 04:00:00|103870.7|103820.7|103933.3|103883.3|103972.7|103919.5|103792|103742|23083
1747630800000|2025-05-19 05:00:00|103940.6|103890.6|103905.9|103855.9|104046.9|103991.4|103870.4|103798.8|26626
1747634400000|2025-05-19 06:00:00|103904.9|103854.9|103707.9|103657.9|103988.2|103888|103605.1|103564.2|8345
1747638000000|2025-05-19 07:00:00|103707.4|103657.4|103454|103429|103717.2|103684.5|103342.5|103314.2|11214
1747641600000|2025-05-19 08:00:00|103452.6|103427.6|103281.6|103231.6|103567.6|103542.6|103247.7|103220.3|8845
1747645200000|2025-05-19 09:00:00|103282.6|103232.6|103112.3|103087.3|103408.3|103330.1|103104.2|103079.2|8991
1747648800000|2025-05-19 10:00:00|103110.4|103085.4|103120.1|103070.1|103195.5|103167.4|102998.2|102973.2|7134
1747652400000|2025-05-19 11:00:00|103121.4|103071.4|102900.4|102875.4|103152.2|103106.5|102847.8|102822.8|7293
1747656000000|2025-05-19 12:00:00|102901.3|102876.3|102993.8|102968.8|103028.3|102999.7|102866.4|102840.6|7140
1747659600000|2025-05-19 13:00:00|102992|102967|103111.6|103086.6|103161|103136|102963.8|102938.8|8805
1747663200000|2025-05-19 14:00:00|103110|103085|103050|103025|103196|103171|102919|102894|10676
1747666800000|2025-05-19 15:00:00|103047.1|103022.1|103009.7|102984.7|103094|103069|102882.8|102847.5|10296
1747670400000|2025-05-19 16:00:00|103007.9|102982.9|103055|103030|103066.4|103041.4|102949.9|102908.6|16706
1747674000000|2025-05-19 17:00:00|103055.4|103030.4|103184.3|103159.3|103239.3|103214.3|103031.8|102999|10925
1747677600000|2025-05-19 18:00:00|103184.6|103159.6|103133.5|103108.5|103243.3|103193.3|103109.1|103084.1|12778
1747681200000|2025-05-19 19:00:00|103129.1|103104.1|103091|103066|103230.6|103143.6|103083.2|103038.9|8384
1747684800000|2025-05-19 20:00:00|103091.8|103066.8|103191.2|102991.2|103191.2|103079|103007.2|102914.8|9529
1747688400000|2025-05-19 21:00:00|103196|102996|103160|102960|103348.5|103148.5|103145|102945|281
1747692000000|2025-05-19 22:00:00|103178.6|102978.6|103250.8|103050.8|103501.5|103301.5|103120|102920|12679
1747695600000|2025-05-19 23:00:00|103247|103047|103224.3|103064.8|103319.7|103172.9|103144|102995|11548
1747699200000|2025-05-20 00:00:00|103224|103065.1|103144.9|103094.9|103304.7|103218.9|103121.2|103042.7|6258
1747702800000|2025-05-20 01:00:00|103141.6|103091.6|103124.5|103074.5|103156.6|103106.6|102974|102924|12757
1747706400000|2025-05-20 02:00:00|103122.7|103072.7|103210.4|103160.4|103267.2|103217.2|103063.8|103013.8|12588
1747710000000|2025-05-20 03:00:00|103208.5|103158.5|103057.9|103007.9|103240|103190|103037.1|102987.1|14812
1747713600000|2025-05-20 04:00:00|103059.9|103009.9|103145|103095|103177.6|103127.6|103011.1|102961.1|19231
1747717200000|2025-05-20 05:00:00|103148.3|103098.3|103052.6|103002.6|103153.3|103103.3|102947.5|102897.5|25123
1747720800000|2025-05-20 06:00:00|103067.7|103017.7|102856.5|102831.5|103092.5|103042.5|102777.3|102752.3|8011
1747724400000|2025-05-20 07:00:00|102861.3|102836.3|102719.8|102694.8|102874.8|102849.8|102667.4|102642.4|7563
1747728000000|2025-05-20 08:00:00|102723.5|102698.5|102692.1|102667.1|102837.6|102812.6|102553.2|102528.2|7538
1747731600000|2025-05-20 09:00:00|102693.4|102668.4|102744|102719|102815.1|102782.5|102611.7|102586.7|5429
1747735200000|2025-05-20 10:00:00|102747.7|102722.7|103016.5|102991.5|103020.1|102995.1|102742.9|102717.9|4735
1747738800000|2025-05-20 11:00:00|103016.3|102991.3|103024.1|102999.1|103074.1|103049.1|102925.5|102890.1|5536
1747742400000|2025-05-20 12:00:00|103022.8|102997.8|103188.1|103163.1|103341.4|103306.3|103022.8|102997.8|5818
1747746000000|2025-05-20 13:00:00|103189.3|103164.3|103088|103063|103244.3|103219.3|103068.9|103043.9|8612
1747749600000|2025-05-20 14:00:00|103087.1|103062.1|102872.5|102847.5|103133.7|103099.3|102845.5|102805.6|10171
1747753200000|2025-05-20 15:00:00|102859.1|102834.1|103001.9|102976.9|103072.1|103044.9|102840.2|102815.2|9766
1747756800000|2025-05-20 16:00:00|103006.2|102981.2|102798.5|102773.5|103047.4|103022.4|102783.4|102746.9|11430
1747760400000|2025-05-20 17:00:00|102799.7|102774.7|102668.1|102643.1|102836|102797.9|102625.9|102600.9|9503
1747764000000|2025-05-20 18:00:00|102671|102646|102710.5|102685.5|102741.3|102707.5|102639|102614|8236
1747767600000|2025-05-20 19:00:00|102710.9|102685.9|102637.7|102612.7|102727.7|102690.4|102628|102579.2|6013
1747771200000|2025-05-20 20:00:00|102636.8|102611.8|102697.4|102497.4|102712.2|102639.7|102583.5|102477.3|3875
1747774800000|2025-05-20 21:00:00|102689.8|102489.8|102649.1|102449.1|102722.8|102522.8|102628|102428|1015
1747778400000|2025-05-20 22:00:00|102652.8|102452.8|102649.1|102449.1|102697.3|102497.3|102555.5|102355.5|3308
1747782000000|2025-05-20 23:00:00|102653.7|102453.7|102520.5|102470.5|102679|102524.3|102494.8|102396.2|10927
1747785600000|2025-05-21 00:00:00|102522.7|102472.7|102426.9|102376.9|102580.4|102530.4|102388.2|102338.2|11702
1747789200000|2025-05-21 01:00:00|102423.6|102373.6|102351.6|102301.6|102490.1|102440.1|102333.1|102283.1|9299
1747792800000|2025-05-21 02:00:00|102355.7|102305.7|102184.6|102134.6|102365.3|102315.3|102137.5|102087.5|13568
1747796400000|2025-05-21 03:00:00|102185.6|102135.6|102071.5|102021.5|102217.3|102167.3|102017.8|101967.8|7366
1747800000000|2025-05-21 04:00:00|102073.8|102023.8|102206.3|102156.3|102278|102228|102060.2|102010.2|7590
1747803600000|2025-05-21 05:00:00|102208|102158|102255.7|102205.7|102281|102231|102119|102069|10287
1747807200000|2025-05-21 06:00:00|102252.3|102202.3|102183.5|102133.5|102348.9|102273.3|102073.2|102047|10878
1747810800000|2025-05-21 07:00:00|102186.6|102136.6|102008.6|101983.6|102199.3|102170.9|101955.6|101930.6|8336
1747814400000|2025-05-21 08:00:00|102007.4|101982.4|101820.3|101795.3|102013|101988|101794.3|101769.3|6016
1747818000000|2025-05-21 09:00:00|101819.5|101794.5|101651.6|101626.6|101819.5|101794.5|101559.2|101533.5|6533
1747821600000|2025-05-21 10:00:00|101651.1|101626.1|101545|101495|101687.8|101652.4|101314.6|101289.6|11245
1747825200000|2025-05-21 11:00:00|101547|101497|101516.1|101491.1|101665.7|101625.9|101485.9|101460.9|7414
1747828800000|2025-05-21 12:00:00|101513.8|101488.8|101289.6|101264.6|101552.4|101527.4|101267.8|101242.8|7141
1747832400000|2025-05-21 13:00:00|101288.5|101263.5|101497|101447|101605.1|101580.1|101277.6|101249.6|9304
1747836000000|2025-05-21 14:00:00|101498.3|101448.3|101464|101439|101691.8|101666.8|101335.3|101298|10482
1747839600000|2025-05-21 15:00:00|101465|101440|101359.7|101334.7|101559.9|101534.9|101332|101292.4|11440
1747843200000|2025-05-21 16:00:00|101364.1|101339.1|101392.1|101342.1|101438.2|101382.7|101270.1|101241.7|22971
1747846800000|2025-05-21 17:00:00|101392.8|101342.8|101585.2|101535.2|101643.2|101618.1|101268.5|101201|22640
1747850400000|2025-05-21 18:00:00|101586.4|101536.4|101687.8|101662.8|101735.4|101665.7|101573|101523|15754
1747854000000|2025-05-21 19:00:00|101692|101667|101816.8|101766.8|101829.8|101779.8|101667.2|101594|12996
1747857600000|2025-05-21 20:00:00|101821.2|101771.2|101862.8|101662.8|101862.8|101793.8|101711.5|101599.1|13104
1747861200000|2025-05-21 21:00:00|101869.5|101669.5|101877.9|101677.9|101914.1|101714.1|101840|101640|58
1747864800000|2025-05-21 22:00:00|101896.8|101696.8|102041.9|101841.9|102047.5|101847.5|101820.2|101620.2|3040
1747868400000|2025-05-21 23:00:00|102051.7|101851.7|101776|101726|102064.4|101886.4|101769.8|101660|8299
1747872000000|2025-05-22 00:00:00|101778|101728|101787.6|101737.6|101854.1|101804.1|101691.7|101641.7|8044
1747875600000|2025-05-22 01:00:00|101791.1|101741.1|101713|101663|101873.9|101823.9|101642.5|101592.5|5977
1747879200000|2025-05-22 02:00:00|101715|101665|101674.7|101624.7|101785.5|101735.5|101614.5|101564.5|5331
1747882800000|2025-05-22 03:00:00|101678.2|101628.2|101731|101681|101778.6|101707.4|101644|101594|3163
1747886400000|2025-05-22 04:00:00|101733.5|101683.5|101704.4|101654.4|101795.9|101745.9|101671.6|101621.6|3507
1747890000000|2025-05-22 05:00:00|101707.4|101657.4|101631.6|101581.6|101755.6|101705.6|101609.8|101559.8|4115
1747893600000|2025-05-22 06:00:00|101635.1|101585.1|101827|101802|101862.7|101837.7|101540.8|101490.8|5519
1747897200000|2025-05-22 07:00:00|101824.9|101799.9|101821|101771|102057.6|102007.6|101732|101707|8138
1747900800000|2025-05-22 08:00:00|101826.2|101776.2|101791.8|101766.8|101888.2|101862.5|101532.8|101502.4|8781
1747904400000|2025-05-22 09:00:00|101793|101768|102000.8|101975.8|102005.5|101980.5|101775.4|101739.7|6528
1747908000000|2025-05-22 10:00:00|102001.8|101976.8|102076.9|102051.9|102102.1|102065.9|101875.3|101850.3|5779
1747911600000|2025-05-22 11:00:00|102076|102051|101899|101874|102105.6|102080.6|101791.4|101759.9|6592
1747915200000|2025-05-22 12:00:00|101898|101873|101934.1|101909.1|102039.7|102000.2|101786.1|101761.1|8997
1747918800000|2025-05-22 13:00:00|101933|101908|102198.8|102148.8|102212.5|102178.9|101822.4|101783.3|10278
1747922400000|2025-05-22 14:00:00|102194.5|102144.5|102104.2|102079.2|102230.1|102197.8|101965.9|101940.9|10734
1747926000000|2025-05-22 15:00:00|102102.8|102077.8|102120.3|102095.3|102212.1|102187.1|102014.3|101989.3|8524
1747929600000|2025-05-22 16:00:00|102121.3|102096.3|102112.4|102087.4|102140.5|102115.5|101916.4|101891.4|8557
1747933200000|2025-05-22 17:00:00|102111.3|102086.3|102078.5|102053.5|102222.5|102197.5|102040.4|102004.1|7023
1747936800000|2025-05-22 18:00:00|102077.4|102052.4|101955.5|101930.5|102085.9|102060.9|101929.6|101904.6|3882
1747940400000|2025-05-22 19:00:00|101957.7|101932.7|102024.4|101974.4|102041.2|102009.8|101907.4|101857.4|2509
1747944000000|2025-05-22 20:00:00|102024.3|101974.3|102206.1|102006.1|102206.1|102054.8|101965.7|101869.5|6261
1747947600000|2025-05-22 21:00:00|102203.6|102003.6|102137.9|101937.9|102265|102065|102056.9|101856.9|279
1747951200000|2025-05-22 22:00:00|102138.2|101938.2|102142.6|101942.6|102221.4|102021.4|102035.7|101835.7|14128
1747954800000|2025-05-22 23:00:00|102130|101930|102060.4|102010.4|102255.3|102105.4|102022.1|101833.5|14466
1747958400000|2025-05-23 00:00:00|102062.3|102012.3|101856.7|101806.7|102143|102053.3|101829.6|101779.6|8615
1747962000000|2025-05-23 01:00:00|101859|101809|101715.6|101665.6|101875.7|101825.7|101650.6|101600.6|4369
1747965600000|2025-05-23 02:00:00|101709.6|101659.6|101691|101641|101781.5|101731.5|101670.3|101620.3|6969
1747969200000|2025-05-23 03:00:00|101689.4|101639.4|101738.3|101688.3|101740.1|101690.1|101664.7|101614.7|4639
1747972800000|2025-05-23 04:00:00|101739.2|101689.2|101703.4|101653.4|101771.5|101721.5|101642.3|101592.3|3561
1747976400000|2025-05-23 05:00:00|101700.7|101650.7|101684|101484|101725.9|101667.9|101607|101433.1|6029
1747980000000|2025-05-23 06:00:00|101694.8|101494.8|101765.4|101740.4|101857.1|101814.5|101629.9|101468.2|9242
1747983600000|2025-05-23 07:00:00|101764.1|101739.1|101208.2|101183.2|101764.1|101739.1|101122.3|101097.3|6965
1747987200000|2025-05-23 08:00:00|101206.7|101181.7|101335.7|101310.7|101513.2|101488.2|101142.4|101117.4|5273
1747990800000|2025-05-23 09:00:00|101337|101312|101204.6|101179.6|101352.4|101327.4|101141.9|101116.9|5613
1747994400000|2025-05-23 10:00:00|101203.4|101178.4|101140.6|101115.6|101254.5|101229.5|101096.5|101071.5|4902
1747998000000|2025-05-23 11:00:00|101145.1|101120.1|101639.2|101614.2|101781.1|101735.4|100894.3|100860.2|11409
1748001600000|2025-05-23 12:00:00|101640|101615|101539.3|101514.3|102004|101965.1|101352.9|101327.9|14488
1748005200000|2025-05-23 13:00:00|101538.2|101513.2|101649.7|101491.5|101748.5|101723.5|101356.7|101316.8|11170
1748008800000|2025-05-23 14:00:00|101645.8|101505.3|101154.1|101104.1|101646.4|101600.4|101118.5|101088.9|9164
1748012400000|2025-05-23 15:00:00|101155.6|101105.6|101159.5|101109.5|101284.1|101234.1|101074.8|101024.8|9865
1748016000000|2025-05-23 16:00:00|101160.5|101110.5|100995.2|100945.2|101229.8|101179.8|100972|100922|15315
1748019600000|2025-05-23 17:00:00|101000.3|100950.3|100972.5|100922.5|101082.1|101032.1|100859.1|100809.1|7855
1748023200000|2025-05-23 18:00:00|100975.8|100925.8|100988.1|100938.1|101003.1|100953.1|100927.9|100877.9|7140
1748026800000|2025-05-23 19:00:00|100990.1|100940.1|100960.7|100910.7|101046|100996|100919.5|100869.5|5296
1748030400000|2025-05-23 20:00:00|100959.4|100909.4|101122.5|100922.5|101471.4|101271.4|100953.2|100903.2|9196
1748203200000|2025-05-25 20:00:00|101168.5|100948.5|101168.5|100948.5|101168.5|100948.5|101168.5|100948.5|1
1748206800000|2025-05-25 21:00:00|101158.5|100958.5|101112.1|100912.1|101162.9|100962.9|101083.1|100883.1|26
1748210400000|2025-05-25 22:00:00|101102.2|100902.2|101146.3|100946.3|101269.2|101069.2|101040|100840|3221
1748214000000|2025-05-25 23:00:00|101145.4|100945.4|101127.5|101077.5|101220|101112.2|101078.2|100926.5|5974
1748217600000|2025-05-26 00:00:00|101133.8|101083.8|100930.4|100781.8|101149.8|101088.6|100867.1|100699.3|7226
1748221200000|2025-05-26 01:00:00|100890.7|100840.7|100674.1|100624.1|101003.5|100915|100644.6|100594.6|14816
1748224800000|2025-05-26 02:00:00|100669.3|100619.3|100758.4|100708.4|100785|100708.4|100635.6|100542.8|15775
1748228400000|2025-05-26 03:00:00|100754.5|100704.5|100693.1|100643.1|100845|100753.6|100678.8|100608|12344
1748232000000|2025-05-26 04:00:00|100697.5|100647.5|100704.4|100654.4|100798.4|100748.4|100672.1|100622.1|10111
1748235600000|2025-05-26 05:00:00|100702.6|100652.6|100722.2|100575.4|100801.4|100751.4|100619.5|100528.9|10015
1748239200000|2025-05-26 06:00:00|100724.3|100552.5|100628.5|100603.5|100740.1|100690.1|100533|100508|5674
1748242800000|2025-05-26 07:00:00|100628.1|100603.1|100774.9|100749.9|100846.9|100808.8|100533.8|100508.8|5525
1748246400000|2025-05-26 08:00:00|100773.5|100748.5|100738.6|100713.6|100845.3|100820.3|100650.5|100625.5|5227
1748250000000|2025-05-26 09:00:00|100738.4|100713.4|100900.6|100875.6|100923.7|100898.7|100718.8|100693.8|3950
1748253600000|2025-05-26 10:00:00|100901.4|100876.4|100924.6|100874.6|101037.5|101007.1|100901.1|100862.7|3198
1748257200000|2025-05-26 11:00:00|100924.8|100874.8|100940.4|100915.4|100998.7|100973.7|100858|100833|3273
1748260800000|2025-05-26 12:00:00|100944.4|100919.4|100909.3|100884.3|101011.9|100986.9|100872.4|100847.4|2943
1748264400000|2025-05-26 13:00:00|100909.4|100884.4|100921.5|100896.5|100998.6|100973.6|100835.5|100810.5|4170
1748268000000|2025-05-26 14:00:00|100920.7|100895.7|101038.6|101013.6|101079.7|101047.9|100919.2|100882.3|4112
1748271600000|2025-05-26 15:00:00|101036.7|101011.7|101009.1|100959.1|101066.6|101026.6|100980.6|100930.6|3318
1748275200000|2025-05-26 16:00:00|101010.9|100960.9|101002.9|100952.9|101082.5|101007.2|101000.5|100934.8|1952
1748278800000|2025-05-26 17:00:00|101001.9|100951.9|101069.6|101019.6|101092.8|101029.4|100987.8|100926|3677
1748282400000|2025-05-26 18:00:00|101071.4|101021.4|101042.5|100992.5|101104|101042.5|101023.3|100950.6|5065
1748286000000|2025-05-26 19:00:00|101045|100995|101010.5|100960.5|101125.6|101015.5|101005.8|100913.6|1050
1748289600000|2025-05-26 20:00:00|101011.5|100961.5|101082.2|100882.2|101109.7|100979|100958.6|100833.1|832
1748293200000|2025-05-26 21:00:00|101107.8|100907.8|101154.1|100954.1|101191.8|100991.8|101107.8|100907.8|88
1748296800000|2025-05-26 22:00:00|101148|100948|101067.9|100867.9|101156.3|100956.3|101038.8|100838.8|3126
1748300400000|2025-05-26 23:00:00|101077.9|100877.9|100956.2|100906.2|101144.4|100998.8|100947.9|100855.2|11177
1748304000000|2025-05-27 00:00:00|100976.2|100926.2|100846.2|100796.2|100988.5|100938.5|100811.4|100761.4|13133
1748307600000|2025-05-27 01:00:00|100852.4|100802.4|100944.5|100894.5|101027.3|100936.5|100772.1|100722.1|10430
1748311200000|2025-05-27 02:00:00|100960.6|100910.6|100962.7|100912.7|101049.1|100960|100852.6|100769.2|12074
1748314800000|2025-05-27 03:00:00|100963|100913|100981.2|100931.2|101047.8|100960.2|100883.7|100807.1|8006
1748318400000|2025-05-27 04:00:00|100982.5|100932.5|101118|101068|101126|101076|100919.1|100869.1|8615
1748322000000|2025-05-27 05:00:00|101114.4|101064.4|101140.1|101090.1|101261.1|101211.1|101105|101012|8304
1748325600000|2025-05-27 06:00:00|101132.1|101082.1|101103.2|101078.2|101188.1|101102.5|100920.9|100895.9|6679
1748329200000|2025-05-27 07:00:00|101115.5|101090.5|101436.2|101411.2|101472.4|101447.4|101053.8|101028.8|8760
1748332800000|2025-05-27 08:00:00|101435.7|101410.7|101387.8|101362.8|101454|101429|101253.8|101214.3|6311
1748336400000|2025-05-27 09:00:00|101395.5|101370.5|101415.5|101390.5|101439.3|101414.3|101296.4|101271.4|6202
1748340000000|2025-05-27 10:00:00|101414.1|101389.1|101343.9|101318.9|101445.9|101420.9|101296|101257.3|4764
1748343600000|2025-05-27 11:00:00|101342.8|101317.8|101330.3|101305.3|101416.4|101391.4|101272.2|101247.2|5027
1748347200000|2025-05-27 12:00:00|101327.9|101302.9|101063.6|101038.6|101381.9|101356.9|101057.6|101032.6|7501
1748350800000|2025-05-27 13:00:00|101067|101042|101304.4|101254.4|101323.9|101298.9|100988.8|100962|8191
1748354400000|2025-05-27 14:00:00|101303.2|101253.2|101477|101452|101537.6|101512.6|101210.4|101185.4|9867
1748358000000|2025-05-27 15:00:00|101476|101451|101611.1|101586.1|101650.2|101625.1|101411.6|101386.6|9442
1748361600000|2025-05-27 16:00:00|101610.4|101585.4|101563.3|101538.3|101653.5|101616.2|101517.8|101482.4|5458
1748365200000|2025-05-27 17:00:00|101564.7|101539.7|101594|101569|101616.9|101591.9|101544.9|101519.9|4261
1748368800000|2025-05-27 18:00:00|101594.8|101569.8|101566.7|101541.7|101644.3|101601.1|101522.9|101497.9|2734
1748372400000|2025-05-27 19:00:00|101565|101540|101557.5|101532.5|101579|101554|101473.9|101400.4|3004
1748376000000|2025-05-27 20:00:00|101569.8|101519.8|101709.9|101509.9|101742.1|101612.3|101550|101485.9|3837
1748379600000|2025-05-27 21:00:00|101720.2|101520.2|101691.1|101491.1|101775.9|101575.9|101665|101465|472
1748383200000|2025-05-27 22:00:00|101704.5|101504.5|101652.6|101452.6|101739|101539|101610|101417.4|3731
1748386800000|2025-05-27 23:00:00|101650.1|101450.1|101542.3|101492.3|101662|101507.5|101541.3|101410|3010
1748390400000|2025-05-28 00:00:00|101547.9|101497.9|101530.5|101480.5|101549|101499|101430.3|101328.5|1882
1748394000000|2025-05-28 01:00:00|101534.5|101484.5|101732.6|101682.6|101757.8|101707.8|101474.9|101424.9|5007
1748397600000|2025-05-28 02:00:00|101734.8|101684.8|101765.1|101715.1|101807.5|101757.5|101658.9|101608.9|4290
1748401200000|2025-05-28 03:00:00|101760.5|101710.5|101745.2|101695.2|101809.2|101759.2|101697|101647|3170
1748404800000|2025-05-28 04:00:00|101747.1|101697.1|101786.9|101736.9|101805|101755|101717.6|101667.6|1408
1748408400000|2025-05-28 05:00:00|101787.6|101737.6|101736.8|101544.7|101888.5|101838.5|101707.6|101541|2688
1748412000000|2025-05-28 06:00:00|101736.3|101547.7|102005.4|101980.4|102007.2|101982.2|101697.6|101543.1|5306
1748415600000|2025-05-28 07:00:00|102005.6|101980.6|101555.5|101530.5|102013.5|101988.5|101475.4|101445.2|6378
1748419200000|2025-05-28 08:00:00|101547|101522|101533.7|101508.7|101626.4|101601.4|101467.5|101442.5|5553
1748422800000|2025-05-28 09:00:00|101536.9|101511.9|101408.4|101383.4|101679.3|101654.3|101368|101343|5433
1748426400000|2025-05-28 10:00:00|101406.9|101381.9|101482.8|101457.8|101539.7|101514.7|101280.2|101255.2|5360
1748430000000|2025-05-28 11:00:00|101485.4|101460.4|101582|101557|101607.3|101582.3|101383.6|101358.6|5109
1748433600000|2025-05-28 12:00:00|101581.1|101556.1|101718|101693|101767.6|101733.7|101522.3|101486.7|6395
1748437200000|2025-05-28 13:00:00|101719.3|101694.3|101743.6|101718.6|101814.6|101789.6|101632.7|101607.7|8368
1748440800000|2025-05-28 14:00:00|101743.8|101718.8|101688.9|101663.9|101761.1|101736.1|101499.5|101473.3|8482
1748444400000|2025-05-28 15:00:00|101697.8|101672.8|101840.2|101815.2|101865.5|101832.7|101647|101622|7660
1748448000000|2025-05-28 16:00:00|101839.7|101814.7|101749.4|101724.4|101845.8|101820.8|101742|101711.5|6486
1748451600000|2025-05-28 17:00:00|101749.7|101724.7|101785.2|101735.2|101788.5|101750|101690.5|101665.5|3364
1748455200000|2025-05-28 18:00:00|101781.3|101731.3|101861.8|101836.8|101943|101908.8|101704.5|101679.5|6473
1748458800000|2025-05-28 19:00:00|101861.7|101836.7|101834.2|101809.2|101889.3|101859.9|101785.6|101760.6|6967
1748462400000|2025-05-28 20:00:00|101833.7|101808.7|101943|101743|101966.7|101829.1|101781.4|101685.3|2896
1748466000000|2025-05-28 21:00:00|101977.3|101777.3|101924.2|101724.2|101992.4|101792.4|101905.8|101705.8|614
1748469600000|2025-05-28 22:00:00|101919.4|101719.4|101913.1|101750|101962.5|101787.5|101815.4|101621.3|5790
1748473200000|2025-05-28 23:00:00|101936.7|101745|102358.6|102208.8|102678.9|102490.4|101777|101665.7|7452
1748476800000|2025-05-29 00:00:00|102348.1|102208.4|102210.3|102160.3|102384.9|102233.4|102066.3|101978.7|6925
1748480400000|2025-05-29 01:00:00|102211.9|102161.9|102059.6|102009.6|102303|102253|102052.1|102002.1|8208
1748484000000|2025-05-29 02:00:00|102055.3|102005.3|102111.2|102061.2|102176.3|102126.3|102000.5|101950.5|4998
1748487600000|2025-05-29 03:00:00|102112|102062|102078.7|102028.7|102159.6|102109.6|101987|101937|3983
1748491200000|2025-05-29 04:00:00|102081.2|102031.2|101991.2|101941.2|102127.5|102077.5|101974.4|101924.9|2804
1748494800000|2025-05-29 05:00:00|101996.3|101946.3|101990.3|101940.3|102115.2|102065.2|101951.2|101880|5501
1748498400000|2025-05-29 06:00:00|101987.9|101937.9|101918|101893|102100.9|102050.9|101797.4|101751.8|5545
1748502000000|2025-05-29 07:00:00|101919.4|101894.4|101733.3|101708.3|101928|101903|101678.9|101641|6098
1748505600000|2025-05-29 08:00:00|101732.4|101707.4|101881.3|101856.3|101960.4|101935.4|101684.9|101659.9|5182
1748509200000|2025-05-29 09:00:00|101883.2|101858.2|101714.6|101689.6|101910.8|101885.8|101677.2|101652.2|4149
1748512800000|2025-05-29 10:00:00|101715.4|101690.4|101854.9|101829.9|101877.7|101845.7|101697.9|101672.9|4923
1748516400000|2025-05-29 11:00:00|101856.1|101831.1|101924.8|101899.8|101972.7|101936.2|101787.6|101762.6|5767
1748520000000|2025-05-29 12:00:00|101926.6|101901.6|101363.5|101338.5|101940.1|101907.4|101322.1|101297.1|9767
1748523600000|2025-05-29 13:00:00|101362.5|101337.5|101576.8|101427.1|101576.8|101512.1|101274.4|101245.3|8434
1748527200000|2025-05-29 14:00:00|101523.7|101473.7|101326.3|101301.3|101563.3|101484.2|101270.5|101241.4|8810
1748530800000|2025-05-29 15:00:00|101326.6|101301.6|101271.2|101221.2|101383.3|101358.3|101218.7|101185.9|7340
1748534400000|2025-05-29 16:00:00|101269.2|101219.2|101234.9|101209.9|101293.1|101254.6|101173.8|101131.3|10414
1748538000000|2025-05-29 17:00:00|101234.7|101209.7|101227.4|101202.4|101329.3|101301.2|101132.8|101095.4|8667
1748541600000|2025-05-29 18:00:00|101225|101200|101231.3|101206.3|101250.9|101219.1|101136.1|101099.5|6348
1748545200000|2025-05-29 19:00:00|101232.6|101207.6|101243.2|101193.2|101295.8|101245.8|101193.9|101143.9|3166
1748548800000|2025-05-29 20:00:00|101247.8|101197.8|101396.1|101196.1|101451.9|101346.3|101247.8|101181.8|2883
1748552400000|2025-05-29 21:00:00|101382.4|101182.4|101345|101145|101382.4|101182.4|101307.1|101107.1|156
1748556000000|2025-05-29 22:00:00|101363.9|101163.9|101357.5|101157.5|101418.9|101218.9|101295.5|101095.5|3008
1748559600000|2025-05-29 23:00:00|101339.6|101139.6|101301.5|101172.6|101367.3|101215|101229|101106.9|13780
1748563200000|2025-05-30 00:00:00|101259.8|101209.8|101262.7|101212.7|101351|101301|101112.4|101052.1|10852
1748566800000|2025-05-30 01:00:00|101263|101213|101460.5|101410.5|101479.1|101429.1|101123.6|101073.6|14805
1748570400000|2025-05-30 02:00:00|101469.5|101419.5|101457.6|101407.6|101494.1|101444.1|101404.9|101354.9|8356
1748574000000|2025-05-30 03:00:00|101459.4|101409.4|101472.2|101422.2|101524.2|101468.8|101389.1|101339.1|9137
1748577600000|2025-05-30 04:00:00|101470.7|101420.7|101475.1|101425.1|101492.2|101442.2|101424.6|101374.6|5950
1748581200000|2025-05-30 05:00:00|101475.2|101425.2|101400.7|101350.7|101491.4|101441.4|101359.1|101306.3|7237
1748584800000|2025-05-30 06:00:00|101399.3|101349.3|101557.6|101507.6|101591.1|101527.4|101383.1|101334.9|7546
1748588400000|2025-05-30 07:00:00|101556.3|101506.3|101686.3|101636.3|101800.5|101775.5|101542.7|101492.7|9586
1748592000000|2025-05-30 08:00:00|101714.9|101586.4|101874.7|101849.7|101896.2|101860.9|101610.5|101501.1|7980
1748595600000|2025-05-30 09:00:00|101875.3|101850.3|101879.6|101854.6|102039.3|102006.5|101821.5|101796.5|7956
1748599200000|2025-05-30 10:00:00|101878.9|101853.9|101758|101733|101939.4|101909|101698.9|101657.8|7569
1748602800000|2025-05-30 11:00:00|101759.6|101734.6|101631.1|101581.1|101769.6|101744.6|101563.8|101538.8|7555
1748606400000|2025-05-30 12:00:00|101629.9|101579.9|101754.4|101729.4|101842.5|101802.6|101578.1|101553.1|13199
1748610000000|2025-05-30 13:00:00|101753.2|101728.2|102147.8|101987.4|102147.8|102069.7|101680.9|101655.9|11807
1748613600000|2025-05-30 14:00:00|102139.5|101939.5|102179|102154|102399.3|102356.9|101947.9|101897.9|14061
1748617200000|2025-05-30 15:00:00|102177.9|102152.9|102159.4|102134.4|102216.4|102191.4|102039.1|102011.7|13244
1748620800000|2025-05-30 16:00:00|102170|102120|102185.5|102160.5|102352.2|102287.4|102053.1|102016.7|15791
1748624400000|2025-05-30 17:00:00|102184.4|102159.4|102079|102029|102192.4|102161.5|101908.7|101877.9|15310
1748628000000|2025-05-30 18:00:00|102080.9|102030.9|102066.5|102041.5|102097.3|102060.4|101965.9|101924.2|12262
1748631600000|2025-05-30 19:00:00|102066.8|102041.8|102081.8|102031.8|102151.8|102101.8|102020.9|101970.9|6050
1748635200000|2025-05-30 20:00:00|102081.4|102031.4|102225.3|102025.3|102257.4|102127.2|102067|102006.2|7636
1748808000000|2025-06-01 20:00:00|102236.2|102016.2|102236.2|102016.2|102236.2|102016.2|102236.2|102016.2|1
1748811600000|2025-06-01 21:00:00|102226.2|102026.2|102193.9|101993.9|102243.2|102051.6|102185.9|101985.9|48
1748815200000|2025-06-01 22:00:00|102205|102005|102164.3|101964.3|102235.6|102035.6|102127.6|101927.6|6156
1748818800000|2025-06-01 23:00:00|102165.7|101965.7|102192.4|101992.4|102220.7|102033.5|102048.8|101888.8|11541
1748822400000|2025-06-02 00:00:00|102191.9|101994.1|101871.1|101821.1|102202.2|102037|101834.9|101743|10871
1748826000000|2025-06-02 01:00:00|101871|101821|101852.1|101802.1|101925.3|101840.3|101731.3|101681.3|9901
1748829600000|2025-06-02 02:00:00|101852.2|101802.2|101868.6|101818.6|101894.5|101844.5|101788.1|101731.3|5541
1748833200000|2025-06-02 03:00:00|101867.9|101817.9|101969.1|101919.1|102057.9|102007.9|101853.1|101803.1|9368
1748836800000|2025-06-02 04:00:00|101966.6|101916.6|101939.3|101889.3|102024.3|101946.8|101915.2|101848.3|7132
1748840400000|2025-06-02 05:00:00|101941.2|101891.2|101809.8|101759.8|101982.2|101908.4|101784.3|101734.3|5715
1748844000000|2025-06-02 06:00:00|101807.4|101757.4|101474.4|101449.4|101810.3|101760.3|101356.3|101331.3|6902
1748847600000|2025-06-02 07:00:00|101471.4|101446.4|101094.5|101044.5|101474.4|101449.4|101006.2|100959.6|8232
1748851200000|2025-06-02 08:00:00|101097.4|101047.4|101080.8|101055.8|101203.8|101163.6|100949.3|100899.3|8374
1748854800000|2025-06-02 09:00:00|101077.8|101052.8|101007.1|100982.1|101095|101061.1|100874.2|100844.1|8180
1748858400000|2025-06-02 10:00:00|101007.2|100982.2|101004.8|100979.8|101070.2|101045.2|100937.6|100912.6|7261
1748862000000|2025-06-02 11:00:00|101007.9|100982.9|100891.4|100866.4|101024.1|100999.1|100755.4|100730.4|6912
1748865600000|2025-06-02 12:00:00|100890.6|100865.6|100820.2|100795.2|100916.4|100891.4|100664.8|100639.8|7966
1748869200000|2025-06-02 13:00:00|100819.3|100794.3|101080.8|100880.8|101146.6|101056.2|100818.1|100793.1|9409
1748872800000|2025-06-02 14:00:00|101080.7|100880.7|100830.7|100805.7|101080.7|100892.7|100720|100680.4|10120
1748876400000|2025-06-02 15:00:00|100831.6|100806.6|100874.3|100849.3|100992.3|100960.1|100793.2|100759.9|10051
1748880000000|2025-06-02 16:00:00|100875.4|100850.4|100956.6|100931.6|101004.6|100979.6|100869.6|100833.2|9733
1748883600000|2025-06-02 17:00:00|100957.3|100932.3|100940.7|100915.7|100999.1|100955.4|100897.7|100863.5|5988
1748887200000|2025-06-02 18:00:00|100941.5|100916.5|100796.9|100771.9|101032.1|101007.1|100781.1|100756.1|8406
1748890800000|2025-06-02 19:00:00|100795.2|100770.2|100723.9|100673.9|100858.9|100814.2|100710.4|100672.7|5769
1748894400000|2025-06-02 20:00:00|100712.1|100687.1|100861.4|100661.4|100866.6|100752.3|100711.9|100640.2|4856
1748898000000|2025-06-02 21:00:00|100864.4|100664.4|100859.8|100659.8|100884.8|100684.8|100848.9|100648.9|1412
1748901600000|2025-06-02 22:00:00|100860.9|100660.9|100818.8|100618.8|100905.5|100705.5|100794.3|100605.5|6008
1748905200000|2025-06-02 23:00:00|100819|100619|100666.7|100616.7|100821.6|100643.6|100643.3|100539.4|7901
1748908800000|2025-06-03 00:00:00|100667.9|100617.9|100779.8|100729.8|100824.4|100774.4|100658.1|100608.1|5744
1748912400000|2025-06-03 01:00:00|100779.7|100729.7|100895.8|100845.8|100916.3|100866.3|100770|100720|8538
1748916000000|2025-06-03 02:00:00|100899.4|100849.4|100938.7|100888.7|100998.3|100948.3|100857.8|100807.8|6921
1748919600000|2025-06-03 03:00:00|100938.8|100888.8|101055.4|101005.4|101088.3|101040.5|100914.8|100864.8|5428
1748923200000|2025-06-03 04:00:00|101054.5|101004.5|101037.4|100987.4|101122.9|101083.6|101029.4|100979.4|6082
1748926800000|2025-06-03 05:00:00|101037.6|100987.6|101036.5|100986.5|101179.3|101129.3|100982.6|100932.6|6590
1748930400000|2025-06-03 06:00:00|101035.1|100985.1|101046.3|101021.3|101203.9|101178.9|101024.4|100974.4|6845
1748934000000|2025-06-03 07:00:00|101046.5|101021.5|101262.1|101212.1|101282.4|101247.4|101015.3|100990.3|8296
1748937600000|2025-06-03 08:00:00|101261.8|101211.8|101226.7|101176.7|101333.2|101308.2|101120.6|101081.7|7737
1748941200000|2025-06-03 09:00:00|101227|101177|101258.6|101233.6|101356.5|101331.5|101135.2|101104|7098
1748944800000|2025-06-03 10:00:00|101259.1|101234.1|101289.4|101264.4|101357.3|101332.3|101194.5|101169.5|6416
1748948400000|2025-06-03 11:00:00|101289.3|101264.3|101254.3|101229.3|101367.4|101334.3|101171.5|101146.5|7470
1748952000000|2025-06-03 12:00:00|101253.3|101228.3|101398.1|101373.1|101443.2|101418.2|101188.8|101163.8|8653
1748955600000|2025-06-03 13:00:00|101397.9|101372.9|101380.4|101180.4|101541.4|101472|101286.6|101180.4|9960
1748959200000|2025-06-03 14:00:00|101358.4|101158.4|101372.5|101347.5|101621.8|101554.3|101261.5|101158.4|10575
1748962800000|2025-06-03 15:00:00|101372.3|101347.3|101516.9|101466.9|101531.2|101495.8|101297.9|101272.9|13798
1748966400000|2025-06-03 16:00:00|101517.9|101467.9|101528.3|101478.3|101630.8|101595.5|101385.6|101359.3|13259
1748970000000|2025-06-03 17:00:00|101525|101475|101441|101416|101531.5|101494.7|101367.4|101342.4|9036
1748973600000|2025-06-03 18:00:00|101440.7|101415.7|101494.3|101469.3|101535.2|101494|101435.4|101404.8|4117
1748977200000|2025-06-03 19:00:00|101495.5|101470.5|101522.5|101497.5|101647.4|101597.4|101470.9|101436.1|4068
1748980800000|2025-06-03 20:00:00|101524.5|101499.5|101708|101508|101708|101540.7|101499.4|101403.3|4211
1748984400000|2025-06-03 21:00:00|101727.7|101527.7|101698.7|101498.7|101755.6|101555.6|101668.2|101468.2|1773
1748988000000|2025-06-03 22:00:00|101697.1|101497.1|101551.8|101351.8|101787.2|101587.2|101500.6|101300.6|6867
1748991600000|2025-06-03 23:00:00|101544.3|101344.3|101426.7|101262.2|101578.3|101378.3|101409.6|101211|4291
1748995200000|2025-06-04 00:00:00|101414.3|101252.9|101474.5|101424.5|101502.5|101442.5|101324.9|101227.2|12880
1748998800000|2025-06-04 01:00:00|101477.4|101427.4|101408.8|101358.8|101608.2|101558.2|101320.5|101270.5|10913
1749002400000|2025-06-04 02:00:00|101403.7|101353.7|101513|101463|101548|101501.8|101365.8|101315.8|8237
1749006000000|2025-06-04 03:00:00|101512.6|101462.6|101548.4|101498.4|101564.9|101514.9|101453.7|101403.7|7999
1749009600000|2025-06-04 04:00:00|101545.8|101495.8|101611.8|101561.8|101647.6|101597.6|101449|101399|9205
1749013200000|2025-06-04 05:00:00|101612.2|101562.2|101696.7|101646.7|101768.1|101718.1|101553.5|101503.5|8460
1749016800000|2025-06-04 06:00:00|101694.6|101644.6|101483.6|101458.6|101697.7|101647.7|101469.2|101444.2|8039
1749020400000|2025-06-04 07:00:00|101482.6|101457.6|101197.1|101147.1|101498.4|101473.4|101095.3|101059.5|8808
1749024000000|2025-06-04 08:00:00|101197.7|101147.7|101086.6|101061.6|101252.2|101227.2|100991.9|100966.9|7275
1749027600000|2025-06-04 09:00:00|101089.4|101064.4|101128.5|101103.5|101187|101157.3|101061.8|101036.8|7086
1749031200000|2025-06-04 10:00:00|101128.2|101103.2|101219.3|101194.3|101307.6|101282.6|101097.8|101072.8|6821
1749034800000|2025-06-04 11:00:00|101219.2|101194.2|101160.7|101135.7|101249.2|101224.2|101115.4|101090.4|7605
1749038400000|2025-06-04 12:00:00|101161.4|101136.4|101014.4|100989.4|101263.9|101183.6|100952.5|100925.2|9154
1749042000000|2025-06-04 13:00:00|101013.4|100988.4|101160.7|100960.7|101172|101136.6|100974.1|100949.1|8370
1749045600000|2025-06-04 14:00:00|101159.6|100959.6|100890.5|100865.5|101159.6|100993.6|100811.3|100761.4|10113
1749049200000|2025-06-04 15:00:00|100891|100866|101009.6|100984.6|101134.7|101109.7|100870.2|100845.2|10469
1749052800000|2025-06-04 16:00:00|101009.7|100984.7|100905.5|100880.5|101049.4|101017.1|100887.3|100860.2|8634
1749056400000|2025-06-04 17:00:00|100906.1|100881.1|100938.7|100888.7|100963.1|100934.8|100838.8|100807.5|11667
1749060000000|2025-06-04 18:00:00|100938.4|100888.4|100935|100885|100972.3|100931.5|100886.4|100854|5024
1749063600000|2025-06-04 19:00:00|100934.9|100884.9|101048.6|101023.6|101091.8|101052.7|100902.3|100877.3|5603
1749067200000|2025-06-04 20:00:00|101046|101021|101215.4|101015.4|101238.4|101109.2|101021.9|100968.6|7213
1749070800000|2025-06-04 21:00:00|101215.3|101015.3|101227.6|101027.6|101240.4|101040.4|101161.4|100961.4|1176
1749074400000|2025-06-04 22:00:00|101211.6|101011.6|101216.4|101016.4|101217.5|101017.5|101105.1|100905.1|2440
1749078000000|2025-06-04 23:00:00|101215.9|101015.9|101142.3|101092.3|101244.4|101128.2|101035.6|100931.9|7423
1749081600000|2025-06-05 00:00:00|101133.6|101083.6|101040.5|100990.5|101186.4|101148.9|101023.8|100981.4|8025
1749085200000|2025-06-05 01:00:00|101040.4|100990.4|101091.3|101041.3|101156.5|101106.5|100914.4|100864.4|8750
1749088800000|2025-06-05 02:00:00|101091.2|101041.2|101081.2|101031.2|101155.2|101116.5|101050.2|101000.2|6156
1749092400000|2025-06-05 03:00:00|101080.9|101030.9|101166.1|101116.1|101203.5|101153.5|101066.3|101016.3|6475
1749096000000|2025-06-05 04:00:00|101170.7|101120.7|101178.3|101128.3|101272.7|101222.7|101133.7|101083.7|6248
1749099600000|2025-06-05 05:00:00|101173.5|101123.5|101284.2|101084.2|101292.5|101226.8|101169|101083.7|7246
1749103200000|2025-06-05 06:00:00|101284.7|101084.7|101218|101193|101297.8|101200|101112.3|101062.3|6943
1749106800000|2025-06-05 07:00:00|101216.7|101191.7|101123.6|101098.6|101249.5|101216.9|101053.7|101028.1|8122
1749110400000|2025-06-05 08:00:00|101122.8|101097.8|100970.9|100945.9|101129.7|101104.7|100955.7|100930.7|7129
1749114000000|2025-06-05 09:00:00|100966.9|100941.9|100901.9|100876.9|101055.1|101030.1|100895.6|100870.6|6707
1749117600000|2025-06-05 10:00:00|100902|100877|100822.1|100797.1|100902.1|100877.1|100729.4|100693.1|7064
1749121200000|2025-06-05 11:00:00|100822.7|100797.7|100847.1|100822.1|100915.3|100890.3|100802.6|100777.6|8128
1749124800000|2025-06-05 12:00:00|100849.6|100824.6|100806.9|100781.9|101014.5|100988.2|100633.3|100563.1|10510
1749128400000|2025-06-05 13:00:00|100810.2|100785.2|100494|100469|100858.3|100833.3|100343.4|100303.8|11539
1749132000000|2025-06-05 14:00:00|100493.1|100468.1|100519.4|100494.4|100606.4|100581.4|100422.7|100388.6|10501
1749135600000|2025-06-05 15:00:00|100517.1|100492.1|100718.5|100693.5|100753.5|100728.5|100469.6|100433|10386
1749139200000|2025-06-05 16:00:00|100717.9|100692.9|100671|100646|100778.3|100729.9|100667.6|100632.4|11115
1749142800000|2025-06-05 17:00:00|100672|100647|100668.5|100643.5|100762|100725.8|100640.4|100602|9499
1749146400000|2025-06-05 18:00:00|100670.2|100645.2|100730.4|100705.4|100765.5|100730.1|100651.9|100624|10257
1749150000000|2025-06-05 19:00:00|100731.6|100706.6|100810.7|100760.7|100846|100796|100701.3|100656.2|11427
1749153600000|2025-06-05 20:00:00|100810.5|100760.5|100872.1|100672.1|100879.8|100777.7|100761|100654.2|6470
1749157200000|2025-06-05 21:00:00|100867.5|100667.5|100903|100703|100931.8|100731.8|100799.7|100599.7|1029
1749160800000|2025-06-05 22:00:00|100903.2|100703.2|100789.8|100589.8|100903.2|100703.2|100758.6|100563|16853
1749164400000|2025-06-05 23:00:00|100790.6|100590.6|100784.2|100625.9|100867.5|100699.8|100694.4|100556.2|14983
1749168000000|2025-06-06 00:00:00|100781.5|100623.2|100748.8|100698.8|100781.5|100708.4|100690.7|100623.2|8592
1749171600000|2025-06-06 01:00:00|100748.9|100698.9|100779.7|100729.7|100792.5|100742.5|100693.2|100643.2|15194
1749175200000|2025-06-06 02:00:00|100779.6|100729.6|100830|100780|100878|100822.1|100751.3|100676.7|10320
1749178800000|2025-06-06 03:00:00|100830.4|100780.4|100813|100763|100862.2|100812.2|100779.6|100729.6|5506
1749182400000|2025-06-06 04:00:00|100813.6|100763.6|100801.9|100751.9|100854.2|100804.2|100769.4|100719.4|4609
1749186000000|2025-06-06 05:00:00|100802.1|100752.1|100933|100733|100936.4|100880.3|100787.1|100733|7619
1749189600000|2025-06-06 06:00:00|100940.7|100740.7|100894.5|100869.5|100990.5|100940.5|100780.2|100725.8|9869
1749193200000|2025-06-06 07:00:00|100894.7|100869.7|100954.9|100929.9|100958.8|100933.8|100786.6|100736.6|10200
1749196800000|2025-06-06 08:00:00|100955|100930|100994.6|100944.6|101060.8|101035.8|100899.4|100874.4|8129
1749200400000|2025-06-06 09:00:00|100994.3|100944.3|100913|100863|101049.2|100999.2|100890.8|100861.3|6931
1749204000000|2025-06-06 10:00:00|100912.5|100862.5|100826.3|100801.3|100940.7|100915.7|100775.9|100736.2|7311
1749207600000|2025-06-06 11:00:00|100817.8|100792.8|100936.6|100911.6|100963|100938|100817.8|100792.8|7071
1749211200000|2025-06-06 12:00:00|100935.7|100910.7|101041.9|101016.9|101305.3|101132|100769.3|100719.3|10155
1749214800000|2025-06-06 13:00:00|101044|101019|101140.8|101115.8|101315.5|101290.5|100992.5|100967.5|11034
1749218400000|2025-06-06 14:00:00|101136.8|101111.8|101193.8|101168.8|101256.4|101231.4|100977.6|100952.6|12194
1749222000000|2025-06-06 15:00:00|101193.5|101168.5|101097.8|101072.8|101287.9|101251|101073.2|101041.3|10633
1749225600000|2025-06-06 16:00:00|101097.7|101072.7|101211.7|101186.7|101231.8|101206.8|101068.5|101042.9|8928
1749229200000|2025-06-06 17:00:00|101214.4|101189.4|101147.1|101122.1|101239.1|101214.1|101110.7|101082.5|6548
1749232800000|2025-06-06 18:00:00|101145.8|101120.8|101124.6|101099.6|101208.2|101168.6|101105.7|101074.9|9552
1749236400000|2025-06-06 19:00:00|101124.7|101099.7|101129.4|101079.4|101181.4|101131.4|101079.8|101044.1|4567
1749240000000|2025-06-06 20:00:00|101127.5|101077.5|101212|101012|101249.6|101148.4|101116.2|100994.6|8919
1749412800000|2025-06-08 20:00:00|101261.6|101041.6|101261.6|101041.6|101261.6|101041.6|101261.6|101041.6|1
1749416400000|2025-06-08 21:00:00|101251.6|101051.6|101195.4|100995.4|101251.6|101051.6|101185.2|100985.2|193
1749420000000|2025-06-08 22:00:00|101211.1|101011.1|101111.1|100911.1|101226.1|101026.1|101096|100896|15822
1749423600000|2025-06-08 23:00:00|101114.5|100914.5|101103.4|100912|101163.6|100984.7|101008.1|100837.2|18798
1749427200000|2025-06-09 00:00:00|101093.4|100917.6|101138.8|101088.8|101165.7|101115.7|101010.1|100914.7|13558
1749430800000|2025-06-09 01:00:00|101140.8|101090.8|100941|100891|101157.5|101107.5|100933.4|100869.9|10015
1749434400000|2025-06-09 02:00:00|100941.1|100891.1|100924.8|100874.8|100958.4|100908.4|100839.7|100762.3|12897
1749438000000|2025-06-09 03:00:00|100923.9|100873.9|100976.6|100926.6|100994.5|100944.5|100892.7|100818.5|8901
1749441600000|2025-06-09 04:00:00|100975.8|100925.8|100922.1|100872.1|101032.6|100954.8|100908.7|100837|8659
1749445200000|2025-06-09 05:00:00|100921.2|100871.2|100834.9|100784.9|100927|100877|100805.6|100755.6|8166
1749448800000|2025-06-09 06:00:00|100835.4|100785.4|100747.2|100722.2|100921.9|100875.8|100712.9|100687.9|6099
1749452400000|2025-06-09 07:00:00|100742|100717|100742.8|100717.8|100829|100804|100694.7|100669.7|5900
1749456000000|2025-06-09 08:00:00|100743.1|100718.1|100608.9|100583.9|100795.4|100770.4|100508.8|100483.8|5910
1749459600000|2025-06-09 09:00:00|100608.7|100583.7|100596.6|100571.6|100618.8|100593.8|100493.4|100468.4|4928
1749463200000|2025-06-09 10:00:00|100597.9|100572.9|100673.3|100648.3|100704.2|100679.2|100580.7|100555.7|4478
1749466800000|2025-06-09 11:00:00|100673.2|100648.2|100806.9|100781.9|100853.6|100822.3|100650.3|100625.3|6254
1749470400000|2025-06-09 12:00:00|100807.3|100782.3|100892.3|100867.3|100964.5|100939.5|100782.5|100757.5|6263
1749474000000|2025-06-09 13:00:00|100891.9|100866.9|100828.5|100803.5|100985.2|100959.5|100803.8|100778.8|6322
1749477600000|2025-06-09 14:00:00|100829.5|100804.5|100649.3|100624.3|100843.4|100818.4|100634.6|100608.2|6652
1749481200000|2025-06-09 15:00:00|100649.6|100624.6|100553.3|100528.3|100661.6|100636.6|100550.2|100525.2|5970
1749484800000|2025-06-09 16:00:00|100552.7|100527.7|100545.1|100520.1|100642.6|100609.2|100544.7|100519.7|4800
1749488400000|2025-06-09 17:00:00|100543.6|100518.6|100589.6|100564.6|100608.6|100582.6|100529.1|100499.7|6993
1749492000000|2025-06-09 18:00:00|100591.8|100566.8|100487.9|100462.9|100617.4|100592.4|100468.5|100435|4261
1749495600000|2025-06-09 19:00:00|100486.3|100461.3|100599.2|100574.2|100611.6|100586.6|100476|100451|3904
1749499200000|2025-06-09 20:00:00|100599.3|100574.3|100746.7|100546.7|100746.7|100659.1|100575.7|100512.4|5469
1749502800000|2025-06-09 21:00:00|100765.6|100565.6|100708.6|100508.6|100841.4|100641.4|100708.4|100508.4|782
1749506400000|2025-06-09 22:00:00|100720|100520|100762.4|100562.4|100845.8|100645.8|100667.5|100467.5|11129
1749510000000|2025-06-09 23:00:00|100786.6|100586.6|100662.1|100612.1|100876.6|100698.6|100598.1|100441.5|11087
1749513600000|2025-06-10 00:00:00|100665.4|100615.4|100648|100598|100694.3|100644.3|100563.6|100513.6|4545
1749517200000|2025-06-10 01:00:00|100645.4|100595.4|100838.7|100788.7|100883.7|100833.7|100559|100520.1|8530
1749520800000|2025-06-10 02:00:00|100846|100796|100818.6|100768.6|100956.9|100906.9|100802|100752|5839
1749524400000|2025-06-10 03:00:00|100819.8|100769.8|100732.7|100682.7|100897.9|100847.9|100688.6|100618.8|5758
1749528000000|2025-06-10 04:00:00|100737.2|100687.2|100792|100742|100865.5|100815.5|100700.8|100660|6472
1749531600000|2025-06-10 05:00:00|100789.6|100739.6|100960.5|100760.5|100963.5|100895.2|100724.4|100669.7|9493
1749535200000|2025-06-10 06:00:00|100969.1|100769.1|100968.5|100943.5|101023.6|100943.5|100707.7|100682.7|5373
1749538800000|2025-06-10 07:00:00|100987.2|100937.2|101146.5|101121.5|101157.9|101132.9|100874.9|100838.3|4965
1749542400000|2025-06-10 08:00:00|101148|101123|100990.7|100965.7|101156.5|101131.5|100934.9|100909.9|4488
1749546000000|2025-06-10 09:00:00|100991.7|100966.7|100905.2|100880.2|101015.1|100990.1|100852.3|100827.3|5776
1749549600000|2025-06-10 10:00:00|100904.3|100879.3|100689.7|100664.7|100914.9|100889.9|100685|100660|5508
1749553200000|2025-06-10 11:00:00|100690.8|100665.8|100679.9|100654.9|100723.1|100698.1|100565.2|100540.2|6423
1749556800000|2025-06-10 12:00:00|100678.9|100653.9|100770.1|100745.1|100772.4|100747.4|100593.2|100568.2|6412
1749560400000|2025-06-10 13:00:00|100770.3|100745.3|100647.2|100622.2|100788.7|100763.7|100545.6|100520.6|7747
1749564000000|2025-06-10 14:00:00|100650|100625|100824.4|100799.4|100830.8|100805.8|100630.1|100605.1|6644
1749567600000|2025-06-10 15:00:00|100818.7|100793.7|100954.9|100929.9|101029.3|101004.3|100809.2|100784.2|6431
1749571200000|2025-06-10 16:00:00|100954.1|100929.1|101060.4|101035.4|101101.4|101076.4|100949.8|100924.8|7374
1749574800000|2025-06-10 17:00:00|101061.2|101036.2|101128.3|101103.3|101151|101124.3|101053.4|101028.4|6652
1749578400000|2025-06-10 18:00:00|101128.1|101103.1|101174.3|101149.3|101236.8|101200.5|101128.1|101103.1|7684
1749582000000|2025-06-10 19:00:00|101174.4|101149.4|101088.6|101063.6|101217.3|101192.3|101053|101028|5421
1749585600000|2025-06-10 20:00:00|101088.2|101063.2|101170.3|100970.3|101201.8|101104.9|101070.4|100962.7|4455
1749589200000|2025-06-10 21:00:00|101171.3|100971.3|101221.7|101021.7|101238.3|101038.3|101120.8|100920.8|1492
1749592800000|2025-06-10 22:00:00|101223.3|101023.3|101171.3|100983|101240.1|101042.1|101127.6|100969.2|9209
1749596400000|2025-06-10 23:00:00|101171.6|100982.9|101024.9|100974.9|101210.4|101106.6|100994|100893.2|7071
1749600000000|2025-06-11 00:00:00|101026.4|100976.4|101149.6|101099.6|101156.2|101106.2|101019.7|100969.7|10394
1749603600000|2025-06-11 01:00:00|101148|101098|101291.7|101241.7|101299.8|101249.8|101065|101015|9559
1749607200000|2025-06-11 02:00:00|101291.3|101241.3|101268.4|101218.4|101293.7|101243.7|101196|101146|9574
1749610800000|2025-06-11 03:00:00|101269.3|101219.3|101212.5|101162.5|101335.3|101285.3|101193.2|101143.2|11376
1749614400000|2025-06-11 04:00:00|101211.3|101161.3|101203.5|101153.5|101254.8|101204.8|101168.5|101118.5|8281
1749618000000|2025-06-11 05:00:00|101203.4|101153.4|101112.3|101062.3|101231.9|101181.9|101108.8|101058.8|8128
1749621600000|2025-06-11 06:00:00|101110|101060|101303.3|101278.3|101332.2|101307.2|101097.4|101056.6|5641
1749625200000|2025-06-11 07:00:00|101302.6|101277.6|101054.8|101029.8|101339.3|101314.3|100985.7|100960.7|6386
1749628800000|2025-06-11 08:00:00|101054.7|101029.7|101187.1|101162.1|101190|101165|100991.8|100966.8|6817
1749632400000|2025-06-11 09:00:00|101188.1|101163.1|101139.5|101114.5|101246.8|101209.2|101082|101057|6648
1749636000000|2025-06-11 10:00:00|101138.5|101113.5|101161.9|101136.9|101205.2|101180.2|101067.2|101042.2|5679
1749639600000|2025-06-11 11:00:00|101162|101137|101143|101118|101244.2|101219.2|101127.7|101102.7|6179
1749643200000|2025-06-11 12:00:00|101143.1|101118.1|100858.2|100833.2|101251.6|101159.9|100546.5|100496.5|8161
1749646800000|2025-06-11 13:00:00|100855.8|100830.8|100826.8|100801.8|101032.1|101007.1|100815.1|100790.1|7813
1749650400000|2025-06-11 14:00:00|100828.3|100803.3|100797.1|100772.1|100881.9|100856.9|100700.4|100675.4|8049
1749654000000|2025-06-11 15:00:00|100798.5|100773.5|100741|100716|100886.8|100861.8|100685.7|100650.6|8862
1749657600000|2025-06-11 16:00:00|100740.7|100715.7|100740.7|100715.7|100841.2|100805.4|100686.9|100661.9|9091
1749661200000|2025-06-11 17:00:00|100740.3|100715.3|100659.8|100634.8|100753.8|100725.4|100617.6|100592.6|9972
1749664800000|2025-06-11 18:00:00|100659.3|100634.3|100682.8|100657.8|100774.2|100749.2|100622.5|100597.5|7583
1749668400000|2025-06-11 19:00:00|100683.4|100658.4|100733.2|100683.2|100802.1|100752.1|100680.3|100655.3|5856
1749672000000|2025-06-11 20:00:00|100730|100680|100864.1|100664.1|100864.1|100755.2|100706|100630.6|9576
1749675600000|2025-06-11 21:00:00|100862.6|100662.6|100753|100553|100871.3|100671.3|100671.7|100471.7|2415
1749679200000|2025-06-11 22:00:00|100748|100548|100548.5|100348.5|100748|100548|100479.6|100279.6|6037
1749682800000|2025-06-11 23:00:00|100563.6|100363.6|100511.8|100372.9|100615.8|100478.1|100458.7|100262.5|13745
1749686400000|2025-06-12 00:00:00|100507.6|100373.8|100495.5|100445.5|100592.8|100542.8|100404.4|100354.4|12939
1749690000000|2025-06-12 01:00:00|100495.1|100445.1|100530.3|100480.3|100543.2|100493.2|100413.6|100363.6|9552
1749693600000|2025-06-12 02:00:00|100530.6|100480.6|100591|100541|100630.7|100580.7|100528.7|100478.7|5749
1749697200000|2025-06-12 03:00:00|100590.3|100540.3|100437|100387|100598.5|100548.5|100426.5|100376.5|8636
1749700800000|2025-06-12 04:00:00|100442.9|100392.9|100432.2|100382.2|100503.2|100453.2|100394.3|100344.3|6408
1749704400000|2025-06-12 05:00:00|100432.3|100382.3|100273.3|100223.3|100494.5|100444.5|100240.8|100190.8|9386
1749708000000|2025-06-12 06:00:00|100281.4|100231.4|100415.1|100390.1|100481.4|100438.4|100239.9|100165.1|7642
1749711600000|2025-06-12 07:00:00|100416.7|100391.7|100498.8|100473.8|100680.5|100655.5|100326.7|100301.7|7687
1749715200000|2025-06-12 08:00:00|100497.6|100472.6|100222.6|100197.6|100558|100533|100220.5|100195.5|7701
1749718800000|2025-06-12 09:00:00|100219.2|100194.2|100054.3|100029.3|100283.7|100258.7|99918.9|99868.9|8083
1749722400000|2025-06-12 10:00:00|100051.5|100026.5|99791.7|99766.7|100105.1|100080.1|99674.3|99624.3|8188
1749726000000|2025-06-12 11:00:00|99793.9|99768.9|99815.7|99790.7|99877.6|99852.6|99632.5|99607.5|8677
1749729600000|2025-06-12 12:00:00|99815.8|99790.8|99490|99465|99862.9|99837.9|99405.5|99380.1|8100
1749733200000|2025-06-12 13:00:00|99491.7|99466.7|99582.6|99557.6|99671.8|99643.5|99439.9|99414.9|8481
1749736800000|2025-06-12 14:00:00|99582.2|99557.2|99526.2|99501.2|99596.3|99571.3|99360.2|99335.2|8254
1749740400000|2025-06-12 15:00:00|99525.2|99500.2|99464.1|99439.1|99579.3|99554.3|99388.1|99363.1|7480
1749744000000|2025-06-12 16:00:00|99462.3|99437.3|99448.6|99398.6|99542.2|99507.2|99420.1|99379.2|9404
1749747600000|2025-06-12 17:00:00|99449.2|99399.2|99439.5|99414.5|99554.2|99519.9|99414|99375.5|10237
1749751200000|2025-06-12 18:00:00|99440.3|99415.3|99447|99422|99496.8|99459|99382.4|99357.4|7147
1749754800000|2025-06-12 19:00:00|99446.5|99421.5|99447.1|99397.1|99472.7|99445.4|99399.7|99349.7|5408
1749758400000|2025-06-12 20:00:00|99446.8|99396.8|99446.5|99246.5|99480|99430|99363.9|99200.3|5463
1749762000000|2025-06-12 21:00:00|99462.7|99262.7|99381.1|99181.1|99553.6|99353.6|99380.1|99180.1|1095
1749765600000|2025-06-12 22:00:00|99413.9|99213.9|99436.6|99236.6|99521.7|99321.7|99379.5|99179.5|5720
1749769200000|2025-06-12 23:00:00|99435.7|99235.7|99176.3|99126.3|99532.2|99355.6|99174.5|99103.6|8524
1749772800000|2025-06-13 00:00:00|99179.1|99129.1|99623|99434.4|99793.2|99611|99121.8|99049.7|9376
1749776400000|2025-06-13 01:00:00|99623.5|99433.9|99729.1|99679.1|100031.2|99848|99602.2|99426.1|10572
1749780000000|2025-06-13 02:00:00|99728.9|99678.9|99616.1|99566.1|99821.7|99704.7|99543.5|99464.2|10073
1749783600000|2025-06-13 03:00:00|99619.8|99569.8|99758.8|99708.8|99908.1|99771.6|99594.5|99544.5|10803
1749787200000|2025-06-13 04:00:00|99762.3|99712.3|100073.8|99916.9|100138.8|99990.3|99698.3|99611.7|13558
1749790800000|2025-06-13 05:00:00|100073.4|99917.2|99874.7|99676.1|100120.8|99973.9|99703.4|99598.3|13068
1749794400000|2025-06-13 06:00:00|99750|99675.8|99956.1|99906.1|100045.4|99995.4|99626.1|99576.1|8229
1749798000000|2025-06-13 07:00:00|99954.6|99904.6|99566.9|99541.9|99980.1|99930.1|99531.8|99493|7815
1749801600000|2025-06-13 08:00:00|99565.9|99540.9|99487|99437|99590.2|99565.2|99424.5|99399.5|6847
1749805200000|2025-06-13 09:00:00|99483.5|99433.5|99445.2|99420.2|99554.4|99529.4|99411.6|99386.6|7022
1749808800000|2025-06-13 10:00:00|99445.1|99420.1|99595.5|99570.5|99783.3|99747.7|99271.1|99246.1|7746
1749812400000|2025-06-13 11:00:00|99594.1|99569.1|99490.7|99465.7|99768.5|99729.9|99467.8|99442.8|7580
1749816000000|2025-06-13 12:00:00|99493.3|99468.3|99431.6|99406.6|99527.6|99494.5|99362.9|99337.9|7576
1749819600000|2025-06-13 13:00:00|99432.4|99407.4|99631.5|99431.5|99634.9|99584.6|99400.4|99375.4|7721
1749823200000|2025-06-13 14:00:00|99631.8|99431.8|99280.2|99255.2|99646.7|99552.3|99231.4|99206.4|7482
1749826800000|2025-06-13 15:00:00|99280.4|99255.4|99077.3|99052.3|99302.3|99277.3|99005.5|98980.5|7919
1749830400000|2025-06-13 16:00:00|99077.5|99052.5|98987.1|98962.1|99129.7|99079.7|98946.8|98905.1|9903
1749834000000|2025-06-13 17:00:00|98988.2|98963.2|99005.8|98980.8|99087.2|99037.2|98946.4|98907.5|10236
1749837600000|2025-06-13 18:00:00|99004.6|98979.6|99048.5|99023.5|99133.8|99083.8|98956.1|98911.3|8167
1749841200000|2025-06-13 19:00:00|99054.1|99029.1|99036|98986|99131.6|99081.6|99029.9|98979.9|7314
1749844800000|2025-06-13 20:00:00|99033.8|98983.8|99092.3|98892.3|99155|99105|99017.5|98873.6|5969
1750017600000|2025-06-15 20:00:00|99464.4|99239.4|99473|99248|99477|99252|99448.8|99223.8|18
1750021200000|2025-06-15 21:00:00|99463|99258|99373.3|99173.3|99529.3|99329.3|99318.2|99118.2|2367
1750024800000|2025-06-15 22:00:00|99413.4|99213.4|99408.6|99208.6|99492.4|99292.4|99256.7|99056.7|13717
1750028400000|2025-06-15 23:00:00|99407.9|99207.9|99241.8|99041.8|99452.1|99252.1|99204.2|99008.4|14808
1750032000000|2025-06-16 00:00:00|99228.9|99038.1|99209.1|99159.1|99253.2|99196.9|99100|99020.2|12813
1750035600000|2025-06-16 01:00:00|99208.4|99158.4|99216.9|99166.9|99266.8|99216.8|99127.9|99039|14239
1750039200000|2025-06-16 02:00:00|99220|99170|99147.9|99097.9|99252|99202|99080.4|99030.4|11736
1750042800000|2025-06-16 03:00:00|99149.7|99099.7|99235.9|99185.9|99272.4|99222.4|99123.5|99073.5|9801
1750046400000|2025-06-16 04:00:00|99235.2|99185.2|99150.3|99100.3|99238.3|99188.3|99124|99074|7923
1750050000000|2025-06-16 05:00:00|99151|99101|98954|98904|99155.6|99105.6|98897.6|98836.1|11477
1750053600000|2025-06-16 06:00:00|98959.7|98909.7|98805.1|98780.1|99137.5|99089.5|98767.6|98742.6|8545
1750057200000|2025-06-16 07:00:00|98806.1|98781.1|98728.5|98703.5|98855.2|98830.2|98652.1|98627.1|8590
1750060800000|2025-06-16 08:00:00|98728|98703|98892.5|98867.5|98977.3|98952.3|98726.8|98701.8|7420
1750064400000|2025-06-16 09:00:00|98887.1|98862.1|98810|98785|98970.6|98931.9|98783.7|98758.7|6885
1750068000000|2025-06-16 10:00:00|98810.2|98785.2|99037.5|99012.5|99056.3|99031.3|98801.2|98776.2|6204
1750071600000|2025-06-16 11:00:00|99041.2|99016.2|99080.9|99055.9|99108.7|99083.7|98950.6|98925.6|6772
1750075200000|2025-06-16 12:00:00|99082.9|99057.9|99084.3|99059.3|99218.1|99193.1|99004.3|98979.3|7938
1750078800000|2025-06-16 13:00:00|99084.2|99059.2|98937.7|98912.7|99084.2|99059.2|98823.2|98798.2|12124
1750082400000|2025-06-16 14:00:00|98937.4|98912.4|99094.4|99069.4|99152.3|99127.3|98859.3|98834.3|12860
1750086000000|2025-06-16 15:00:00|99094.1|99069.1|99069.2|99044.2|99175.6|99150.6|99013.2|98977.1|10710
1750089600000|2025-06-16 16:00:00|99065.9|99040.9|98929.5|98904.5|99121.8|99081.4|98921.7|98888.6|11086
1750093200000|2025-06-16 17:00:00|98924.6|98899.6|98987.9|98962.9|99019.8|98977.8|98901|98864.5|7979
1750096800000|2025-06-16 18:00:00|98988.7|98963.7|99026.9|99001.9|99041.4|99012.3|98966.4|98934|11335
1750100400000|2025-06-16 19:00:00|99029|99004|99181.8|99131.8|99190.8|99140.8|99028.5|99003.5|8070
1750104000000|2025-06-16 20:00:00|99180.6|99130.6|99239.4|99039.4|99239.4|99149.9|99090.2|99001.5|5764
1750107600000|2025-06-16 21:00:00|99243.1|99043.1|99218.9|99018.9|99334.2|99134.2|99206.8|99006.8|1583
1750111200000|2025-06-16 22:00:00|99224.5|99024.5|99235.1|99035.1|99333.6|99133.6|99152.9|98952.9|13351
1750114800000|2025-06-16 23:00:00|99257.4|99057.4|99150.9|99003.4|99357|99169.5|99102.2|98937.5|15451
1750118400000|2025-06-17 00:00:00|99141.3|99007.3|99188.7|99138.7|99258.6|99170.5|99107.3|99007.3|13648
1750122000000|2025-06-17 01:00:00|99179.7|99129.7|99130.3|99080.3|99246.8|99189.1|99072.1|99022.1|10142
1750125600000|2025-06-17 02:00:00|99130.4|99080.4|99012.2|98962.2|99194.5|99133.4|98993.4|98943.4|10776
1750129200000|2025-06-17 03:00:00|99013.5|98963.5|99033.2|98983.2|99089.7|99035.9|98978.3|98900.5|10919
1750132800000|2025-06-17 04:00:00|99031.7|98981.7|99051.2|99001.2|99065.2|99015.2|98979|98929|7152
1750136400000|2025-06-17 05:00:00|99053.4|99003.4|99194.8|99014.6|99198.5|99073.2|98986.2|98936.2|7254
1750140000000|2025-06-17 06:00:00|99193.7|99011.3|99147.8|99122.8|99193.7|99161.2|99019.8|98969.8|8815
1750143600000|2025-06-17 07:00:00|99149.7|99124.7|98964.9|98939.9|99211.6|99186.6|98896.3|98871.3|9692
1750147200000|2025-06-17 08:00:00|98964.8|98939.8|99043.3|98993.3|99066.9|99041.9|98910.7|98885.7|9295
1750150800000|2025-06-17 09:00:00|99035.8|98985.8|98978.5|98953.5|99110.6|99085.6|98949.4|98924.4|8514
1750154400000|2025-06-17 10:00:00|98977.6|98952.6|98832|98807|98996.5|98971.5|98816.6|98791.6|6505
1750158000000|2025-06-17 11:00:00|98831.9|98806.9|98761.3|98736.3|98849.5|98824.5|98704.3|98662.8|8248
1750161600000|2025-06-17 12:00:00|98760.6|98735.6|98983.2|98958.2|98991.4|98966.4|98653.3|98514.9|10154
1750165200000|2025-06-17 13:00:00|98982.4|98957.4|98846.8|98821.8|98983.2|98958.2|98743.7|98718.7|11651
1750168800000|2025-06-17 14:00:00|98845.9|98820.9|99054.4|99029.4|99155.8|99130.8|98730|98705|12369
1750172400000|2025-06-17 15:00:00|99054.2|99029.2|98936.8|98911.8|99100.8|99075.8|98911.4|98886.4|10041
1750176000000|2025-06-17 16:00:00|98937.6|98912.6|99221.1|99171.1|99254.3|99204.3|98878.6|98842.3|10510
1750179600000|2025-06-17 17:00:00|99218.5|99168.5|99372.8|99347.8|99441.5|99391.5|99172.2|99129.8|12703
1750183200000|2025-06-17 18:00:00|99371.6|99346.6|99437.3|99412.3|99470.1|99436.8|99338.8|99313.8|9962
1750186800000|2025-06-17 19:00:00|99437.8|99412.8|99406.9|99381.9|99467.7|99432.2|99376.6|99326.6|7139
1750190400000|2025-06-17 20:00:00|99404.6|99379.6|99522.3|99322.3|99528.4|99449.9|99404.6|99297.8|6035
1750194000000|2025-06-17 21:00:00|99472.9|99272.9|99463|99263|99686.7|99486.7|99452.9|99252.9|2136
1750197600000|2025-06-17 22:00:00|99471.9|99271.9|99534.4|99334.4|99600.4|99400.4|99375|99238.6|14296
1750201200000|2025-06-17 23:00:00|99534.6|99334.6|99486.4|99345.1|99618.1|99426.9|99396.6|99299.9|12272
1750204800000|2025-06-18 00:00:00|99479.3|99344.3|99343.8|99293.8|99486.3|99425|99328.6|99278.6|10755
1750208400000|2025-06-18 01:00:00|99343.3|99293.3|99355.4|99305.4|99476.6|99377|99300.8|99250.8|13210
1750212000000|2025-06-18 02:00:00|99361.4|99311.4|99306.9|99256.9|99379.9|99329.9|99290.5|99240.5|10474
1750215600000|2025-06-18 03:00:00|99309.3|99259.3|99278.1|99228.1|99335|99285|99220.5|99170.5|10341
1750219200000|2025-06-18 04:00:00|99278|99228|99209.9|99159.9|99309.2|99259.2|99173.8|99123.8|8880
1750222800000|2025-06-18 05:00:00|99208.2|99158.2|99282.9|99154.3|99293.9|99243.9|99177.3|99127.3|11074
1750226400000|2025-06-18 06:00:00|99285.2|99158.2|99305.6|99280.6|99317.3|99292.3|99144.5|99094.5|9877
1750230000000|2025-06-18 07:00:00|99304.4|99279.4|99344.3|99319.3|99430.1|99403.1|99131.5|99106.5|9370
1750233600000|2025-06-18 08:00:00|99341.2|99316.2|99496.2|99446.2|99542.7|99517.7|99243.9|99218.9|8710
1750237200000|2025-06-18 09:00:00|99496|99446|99556.2|99531.2|99613.9|99588.9|99424.8|99399.8|7990
1750240800000|2025-06-18 10:00:00|99557|99532|99576.2|99551.2|99603.4|99578.4|99489.7|99464.7|7550
1750244400000|2025-06-18 11:00:00|99583.7|99558.7|99477.7|99452.7|99608.1|99583.1|99454.7|99429.7|8441
1750248000000|2025-06-18 12:00:00|99477|99452|99498.2|99473.2|99557.9|99532.9|99382.1|99283.8|10438
1750251600000|2025-06-18 13:00:00|99499.7|99474.7|99518.7|99493.7|99540.6|99515.6|99380.2|99355.2|12704
1750255200000|2025-06-18 14:00:00|99518.8|99493.8|99711.5|99686.5|99779|99745.4|99275.2|99225.2|17001
1750258800000|2025-06-18 15:00:00|99712.3|99687.3|99606.2|99581.2|99722|99697|99537.4|99508.5|10555
1750262400000|2025-06-18 16:00:00|99608.1|99583.1|99663.4|99638.4|99689.6|99650|99561.3|99522.8|11552
1750266000000|2025-06-18 17:00:00|99661.9|99636.9|99678.8|99478.8|99696.8|99660.1|99545.4|99476.5|6702
1750269600000|2025-06-18 18:00:00|99684.4|99484.4|99809.3|99759.3|99818.9|99760.5|99305.9|99250.2|17864
1750273200000|2025-06-18 19:00:00|99807.7|99757.7|99828|99778|99971.2|99921.2|99760|99710|14911
1750276800000|2025-06-18 20:00:00|99828.4|99778.4|99880.9|99680.9|99880.9|99813.1|99744.3|99642.7|5716
1750280400000|2025-06-18 21:00:00|99869|99669|99906|99706|99997.6|99797.6|99869|99669|1272
1750284000000|2025-06-18 22:00:00|99904.9|99704.9|99920.6|99720.6|99936.9|99745|99848.8|99651.3|7358
1750287600000|2025-06-18 23:00:00|99921.5|99721.5|99799.5|99749.5|99956|99824.3|99778|99673.3|10841
1750291200000|2025-06-19 00:00:00|99799.1|99749.1|99802.1|99752.1|99841.5|99791.5|99756.5|99706.5|13645
1750294800000|2025-06-19 01:00:00|99802.6|99752.6|100001.5|99951.5|100013.8|99963.8|99791.4|99741.4|12862
1750298400000|2025-06-19 02:00:00|100000.6|99950.6|99941.6|99891.6|100040.4|99990.4|99941.2|99891.2|11009
1750302000000|2025-06-19 03:00:00|99942.7|99892.7|99909.9|99859.9|99996.2|99946.2|99864|99814|9554
1750305600000|2025-06-19 04:00:00|99911.9|99861.9|99888.7|99838.7|99972.6|99922.6|99857.8|99807.8|7981
1750309200000|2025-06-19 05:00:00|99890.9|99840.9|100068.1|100018.1|100104.4|100054.4|99833.4|99783.4|11524
1750312800000|2025-06-19 06:00:00|100067|100017|100034.4|100009.4|100264.2|100214.2|99990.4|99965.4|9714
1750316400000|2025-06-19 07:00:00|100033.1|100008.1|100278.8|100079.5|100282.1|100200.6|99961.9|99912.1|11274
1750320000000|2025-06-19 08:00:00|100258.1|100071|100323.3|100298.3|101367.2|101167.2|100211|100011|12148
1750323600000|2025-06-19 09:00:00|100316.4|100291.4|100633.5|100608.5|100694.9|100669.9|100256.7|100231.7|8871
1750327200000|2025-06-19 10:00:00|100636.3|100611.3|100704.1|100679.1|100743.3|100703.3|100569.4|100544.4|7761
1750330800000|2025-06-19 11:00:00|100703.4|100678.4|100350.7|100325.7|100776.8|100741.5|100249.6|100214.9|9788
1750334400000|2025-06-19 12:00:00|100353|100328|100640|100615|100669.7|100644.7|100345.5|100320.5|9950
1750338000000|2025-06-19 13:00:00|100641|100616|100617.4|100592.4|100679.1|100654.1|100513.6|100488.6|9140
1750341600000|2025-06-19 14:00:00|100617.6|100592.6|100689.3|100664.3|100795.5|100770.5|100531.3|100506.3|10719
1750345200000|2025-06-19 15:00:00|100688.6|100663.6|100759.4|100709.4|100771.1|100727.1|100638|100613|12108
1750348800000|2025-06-19 16:00:00|100763.1|100713.1|100703.3|100653.3|100818.3|100768.3|100627.8|100582.8|7743
1750352400000|2025-06-19 17:00:00|100708|100658|100525.1|100475.1|100719.9|100681.1|100481.5|100432.3|12231
1750356000000|2025-06-19 18:00:00|100525.3|100475.3|100480.7|100430.7|100572.4|100522.4|100447.8|100397.8|11146
1750359600000|2025-06-19 19:00:00|100480.6|100430.6|100373|100323|100493.3|100443.3|100365.3|100315.3|5641
1750363200000|2025-06-19 20:00:00|100368|100318|100533.8|100333.8|100540.2|100406.5|100342.2|100250.8|10477
1750366800000|2025-06-19 21:00:00|100540.8|100340.8|100465.8|100265.8|100542.9|100342.9|100424.8|100224.8|1400
1750370400000|2025-06-19 22:00:00|100465.6|100265.6|100479.2|100279.2|100552.5|100352.5|100417.5|100217.5|3528
1750374000000|2025-06-19 23:00:00|100478.4|100278.4|100431.3|100278.9|100509.4|100329.5|100379.5|100191.6|11065
1750377600000|2025-06-20 00:00:00|100423.6|100281|100199.8|100149.8|100423.6|100325|100180.9|100130.9|12560
1750381200000|2025-06-20 01:00:00|100199.6|100149.6|100290.4|100240.4|100298.1|100248.1|100146.1|100096.1|9805
1750384800000|2025-06-20 02:00:00|100293.3|100243.3|100181.3|100131.3|100323.6|100273.6|100139.6|100089.6|10905
1750388400000|2025-06-20 03:00:00|100181.4|100131.4|100074.4|100024.4|100222.3|100172.3|100026.2|99976.2|11508
1750392000000|2025-06-20 04:00:00|100075.1|100025.1|100106.7|100056.7|100131.4|100081.4|100033.1|99983.1|9052
1750395600000|2025-06-20 05:00:00|100105.2|100055.2|100118.3|100068.3|100198.6|100148.6|100057.9|100007.9|9951
1750399200000|2025-06-20 06:00:00|100121.3|100071.3|100326.4|100301.4|100326.7|100301.7|100082.6|100032.6|9461
1750402800000|2025-06-20 07:00:00|100327.1|100302.1|100620.6|100570.6|100641.1|100616.1|100322.2|100297.2|9596
1750406400000|2025-06-20 08:00:00|100621.6|100571.6|100528.5|100503.5|100675.8|100650.8|100507|100472.8|8456
1750410000000|2025-06-20 09:00:00|100529.7|100504.7|100366.4|100341.4|100562.2|100537.2|100319.9|100294.9|7865
1750413600000|2025-06-20 10:00:00|100365.1|100340.1|100558|100533|100574|100549|100357.9|100332.9|7512
1750417200000|2025-06-20 11:00:00|100558.4|100533.4|100640.8|100615.8|100695.9|100670.9|100529.9|100504.9|10601
1750420800000|2025-06-20 12:00:00|100641.7|100616.7|100822.8|100797.8|100874.2|100845|100639|100614|13408
1750424400000|2025-06-20 13:00:00|100821.8|100796.8|100953.5|100903.5|100990|100965|100805.8|100780.8|12310
1750428000000|2025-06-20 14:00:00|100954.4|100904.4|101174|101149|101291.1|101266.1|100898|100873|12571
1750431600000|2025-06-20 15:00:00|101175.5|101150.5|101214.9|101164.9|101288|101238|101037.5|101010|13103
1750435200000|2025-06-20 16:00:00|101214.7|101164.7|101057.4|101007.4|101248|101217.5|101055|101005|11149
1750438800000|2025-06-20 17:00:00|101057.5|101007.5|101086.4|101036.4|101153.9|101116.8|100991.8|100950.2|10324
1750442400000|2025-06-20 18:00:00|101087.4|101037.4|101122.7|101097.7|101182.1|101140.2|101046|101010.3|8651
1750446000000|2025-06-20 19:00:00|101119.4|101094.4|101159.8|101109.8|101204.6|101154.6|101080|101030|7099
1750449600000|2025-06-20 20:00:00|101144|101094|101178.6|100978.6|101293.9|101180|101082.5|100955.9|8314
1750622400000|2025-06-22 20:00:00|101109.5|100889.5|101109.5|100889.5|101109.5|100889.5|101109.5|100889.5|1
1750626000000|2025-06-22 21:00:00|101099.5|100899.5|101269.3|101069.3|101333.4|101133.4|101099.5|100899.5|201
1750629600000|2025-06-22 22:00:00|101269.1|101069.1|101195.9|100995.9|101269.1|101069.1|101054.7|100854.7|11929
1750633200000|2025-06-22 23:00:00|101192.5|100992.5|101142|101011.5|101224.2|101053.1|100992.4|100807.2|8267
1750636800000|2025-06-23 00:00:00|101101.3|101051.3|101264.7|101214.7|101406.5|101295.4|101039.7|100989.7|16054
1750640400000|2025-06-23 01:00:00|101257.9|101207.9|101347.2|101297.2|101530.8|101442.3|101206.8|101128.5|11685
1750644000000|2025-06-23 02:00:00|101346.9|101296.9|101341|101291|101358.6|101308.6|101234.1|101184.1|12492
1750647600000|2025-06-23 03:00:00|101342.8|101292.8|101409.9|101359.9|101471|101421|101311.9|101261.9|12685
1750651200000|2025-06-23 04:00:00|101411.2|101361.2|101512.7|101462.7|101553.8|101503.8|101388|101338|10570
1750654800000|2025-06-23 05:00:00|101517.3|101467.3|101314.8|101264.8|101517.3|101467.3|101280.7|101195.2|12978
1750658400000|2025-06-23 06:00:00|101311.8|101261.8|101157.9|101132.9|101311.8|101261.8|101070.1|101045.1|9162
1750662000000|2025-06-23 07:00:00|101155.3|101130.3|101238.8|101188.8|101405.7|101323.5|101056.8|101031.8|10739
1750665600000|2025-06-23 08:00:00|101272.9|101145.8|101698.2|101673.2|101739.1|101714.1|101230.6|101145.8|8437
1750669200000|2025-06-23 09:00:00|101699.5|101674.5|101906.8|101881.8|102051|102026|101696.2|101671.2|9516
1750672800000|2025-06-23 10:00:00|101916.2|101891.2|101862|101837|101969.6|101944.6|101842.6|101817.6|7405
1750676400000|2025-06-23 11:00:00|101861.9|101836.9|101652.1|101627.1|101889.1|101861|101601.4|101569.6|8494
1750680000000|2025-06-23 12:00:00|101652|101627|101686.1|101636.1|101876.7|101851.7|101617.1|101592.1|10138
1750683600000|2025-06-23 13:00:00|101685.9|101635.9|101377.7|101327.7|101685.9|101656.7|101328.1|101296.4|12522
1750687200000|2025-06-23 14:00:00|101377.3|101327.3|101006.6|100981.6|101389.9|101339.9|100925|100900|14683
1750690800000|2025-06-23 15:00:00|101007.4|100982.4|101035.8|101010.8|101067.1|101042.1|100830.5|100795.6|13952
1750694400000|2025-06-23 16:00:00|101035.1|101010.1|101063.6|101038.6|101172.1|101122.1|100934.1|100884.1|16858
1750698000000|2025-06-23 17:00:00|101068.2|101043.2|100945|100920|101136.2|101091.9|100896.4|100848|15763
1750701600000|2025-06-23 18:00:00|100944.5|100919.5|100890|100865|101013.4|100976|100883.8|100850.1|12154
1750705200000|2025-06-23 19:00:00|100888.7|100863.7|100889.3|100864.3|100945.5|100901.3|100873.9|100823.9|5797
1750708800000|2025-06-23 20:00:00|100889.5|100864.5|100962.5|100762.5|100986.8|100888.1|100864|100750|6012
1750712400000|2025-06-23 21:00:00|100947.2|100747.2|101046.1|100846.1|101096.3|100896.3|100947.2|100747.2|122
1750716000000|2025-06-23 22:00:00|101039.4|100839.4|101030.4|100830.4|101181.8|100981.8|100860.5|100660.5|13289
1750719600000|2025-06-23 23:00:00|100950|100750|100869.2|100708.1|101092.5|100892.5|100737.6|100537.6|15073
1750723200000|2025-06-24 00:00:00|100866|100714.1|100729.9|100679.9|100890|100809.4|100625.1|100575.1|17323
1750726800000|2025-06-24 01:00:00|100729.8|100679.8|100685.8|100635.8|100787.9|100737.9|100607.7|100557.7|12895
1750730400000|2025-06-24 02:00:00|100685.9|100635.9|100561.4|100511.4|100754.2|100704.2|100542.8|100492.8|10914
1750734000000|2025-06-24 03:00:00|100565.9|100515.9|100507.9|100457.9|100584.8|100534.8|100461.6|100411.6|9473
1750737600000|2025-06-24 04:00:00|100508.5|100458.5|100537|100487|100556.6|100506.6|100440.2|100390.2|8802
1750741200000|2025-06-24 05:00:00|100537.2|100487.2|100641.8|100591.8|100736.9|100664.6|100486|100436|12379
1750744800000|2025-06-24 06:00:00|100644.2|100594.2|100651.2|100626.2|100732.9|100707.9|100472.1|100422.1|12092
1750748400000|2025-06-24 07:00:00|100653.1|100628.1|100959.4|100909.4|101148.9|101106.8|100591.5|100566.5|12078
1750752000000|2025-06-24 08:00:00|100968.9|100918.9|100906.1|100881.1|101140.4|101115.4|100893.1|100868.1|11343
1750755600000|2025-06-24 09:00:00|100905.4|100880.4|100742.4|100717.4|100954.7|100929.7|100666.9|100641.9|10172
1750759200000|2025-06-24 10:00:00|100743.1|100718.1|100961|100936|100999.5|100974.5|100743.1|100718.1|7614
1750762800000|2025-06-24 11:00:00|100960.8|100935.8|100886.9|100861.9|100970.5|100945.5|100805.4|100780.4|8462
1750766400000|2025-06-24 12:00:00|100887.7|100862.7|101089.7|101064.7|101099.4|101069.4|100887.3|100862.3|10025
1750770000000|2025-06-24 13:00:00|101089.2|101064.2|101326|101178.9|101397.4|101372.4|101032.3|101005.9|12491
1750773600000|2025-06-24 14:00:00|101324.7|101174.8|101151.4|101126.4|101340.2|101299.8|100918.6|100885.6|14446
1750777200000|2025-06-24 15:00:00|101154.5|101129.5|101246.8|101221.8|101263.3|101232.5|100986.9|100947.3|14368
1750780800000|2025-06-24 16:00:00|101247.2|101222.2|101136.3|101111.3|101306.9|101281.9|101113.1|101076.4|16640
1750784400000|2025-06-24 17:00:00|101136.8|101111.8|101130.8|101105.8|101163.1|101127.9|101034.1|100991|12599
1750788000000|2025-06-24 18:00:00|101130|101105|101157.6|101132.6|101238.6|101205.1|101103.6|101078.6|12862
1750791600000|2025-06-24 19:00:00|101159.9|101134.9|101264.5|101239.5|101291.6|101249|101125|101084|10139
1750795200000|2025-06-24 20:00:00|101260.5|101235.5|101337.4|101137.4|101337.4|101256.8|101219.6|101101.1|9695
1750798800000|2025-06-24 21:00:00|101313|101113|101354.1|101154.1|101426.9|101226.9|101302.8|101102.8|1428
1750802400000|2025-06-24 22:00:00|101351.1|101151.1|101375|101175|101425.1|101225.1|101341.2|101143|7349
1750806000000|2025-06-24 23:00:00|101376.8|101176.8|101186.3|101136.3|101380.7|101236.7|101179.7|101068.2|7213
1750809600000|2025-06-25 00:00:00|101184.1|101134.1|101108.1|101058.1|101203.6|101153.6|101090.1|101040.1|9002
1750813200000|2025-06-25 01:00:00|101106.3|101056.3|101103.7|101053.7|101214.8|101164.8|101071.7|101021.7|11112
1750816800000|2025-06-25 02:00:00|101105.8|101055.8|101164.5|101114.5|101206.9|101156.9|101073|101023|10442
1750820400000|2025-06-25 03:00:00|101164.4|101114.4|101212.9|101162.9|101226.9|101176.9|101086|101036|7973
1750824000000|2025-06-25 04:00:00|101216.1|101166.1|101178.7|101128.7|101221.8|101171.8|101143.2|101093.2|6934
1750827600000|2025-06-25 05:00:00|101178.8|101128.8|101114.4|101064.4|101218.7|101168.7|101095.2|101045.2|8795
1750831200000|2025-06-25 06:00:00|101114.6|101064.6|101287.4|101262.4|101295.1|101270.1|101095.1|101045.1|8315
1750834800000|2025-06-25 07:00:00|101287.9|101262.9|101221.9|101196.9|101369.5|101344.5|101143.6|101118.6|9916
1750838400000|2025-06-25 08:00:00|101220.4|101195.4|101189.7|101164.7|101269.7|101244.7|101124.8|101080.1|8892
1750842000000|2025-06-25 09:00:00|101191.7|101166.7|101395.9|101370.9|101448.6|101423.6|101191.7|101166.7|8327
1750845600000|2025-06-25 10:00:00|101394.4|101369.4|101518|101493|101568.7|101543.7|101385.1|101360.1|7229
1750849200000|2025-06-25 11:00:00|101517.4|101492.4|101531.7|101506.7|101585.3|101560.3|101428|101389.8|8296
1750852800000|2025-06-25 12:00:00|101533.1|101508.1|101811.2|101786.2|101856.6|101831.6|101532.8|101507.8|9679
1750856400000|2025-06-25 13:00:00|101811|101786|101674.4|101624.4|101854.3|101829.3|101572.9|101537.6|10312
1750860000000|2025-06-25 14:00:00|101677.9|101627.9|101500.3|101475.3|101695|101670|101498|101473|12144
1750863600000|2025-06-25 15:00:00|101500.5|101475.5|101537.5|101512.5|101594.8|101561.4|101442.3|101417.3|14321
1750867200000|2025-06-25 16:00:00|101537.4|101512.4|101423|101398|101538.3|101513.3|101386.3|101348.1|17330
1750870800000|2025-06-25 17:00:00|101424.7|101399.7|101417.4|101367.4|101508.7|101468|101388|101345.4|15348
1750874400000|2025-06-25 18:00:00|101414.8|101364.8|101331.1|101306.1|101457.9|101407.9|101321.2|101296.2|14944
1750878000000|2025-06-25 19:00:00|101328.8|101303.8|101349.9|101324.9|101365.3|101340.3|101284.2|101245.8|6862
1750881600000|2025-06-25 20:00:00|101349|101324|101397.2|101197.2|101457.1|101407.1|101317|101197.2|5837
1750885200000|2025-06-25 21:00:00|101394.5|101194.5|101417.2|101217.2|101434.3|101234.3|101363.4|101163.4|1091
1750888800000|2025-06-25 22:00:00|101417|101217|101365.5|101165.5|101435.7|101235.7|101335.2|101135.2|6439
1750892400000|2025-06-25 23:00:00|101362.7|101162.7|101163.3|101113.3|101363.5|101163.5|101128.1|101006.2|7430
1750896000000|2025-06-26 00:00:00|101168.9|101118.9|101181.5|101131.5|101192.6|101142.6|101104|101054|5448
1750899600000|2025-06-26 01:00:00|101181.2|101131.2|101139.5|101089.5|101314.8|101264.8|101121.8|101071.8|8357
1750903200000|2025-06-26 02:00:00|101140.5|101090.5|101110.3|101060.3|101181|101131|101061.3|101011.3|8488
1750906800000|2025-06-26 03:00:00|101111.1|101061.1|100999.7|100949.7|101113|101063|100858.2|100795.7|11818
1750910400000|2025-06-26 04:00:00|101000|100950|101177.9|101127.9|101204.5|101154.5|100994.4|100944.4|9092
1750914000000|2025-06-26 05:00:00|101178|101128|101135.9|100977.8|101240.2|101203.7|101062.3|100973.4|10054
1750917600000|2025-06-26 06:00:00|101143.5|100978.9|101037.7|100987.7|101284.3|101239.7|100983.2|100941.5|11267
1750921200000|2025-06-26 07:00:00|101033.9|100983.9|101104.3|101079.3|101228.5|101203.5|100921.9|100894.7|10876
1750924800000|2025-06-26 08:00:00|101103|101078|100891.9|100866.9|101131.2|101106.2|100757.5|100732.5|10172
1750928400000|2025-06-26 09:00:00|100890.9|100865.9|100880.7|100855.7|100981.1|100956.1|100795.7|100770.7|8576
1750932000000|2025-06-26 10:00:00|100882|100857|100678.5|100653.5|100945.2|100920.2|100577.6|100538.7|8217
1750935600000|2025-06-26 11:00:00|100682.3|100657.3|101031|101006|101045.5|101020.5|100677.5|100652.5|10614
1750939200000|2025-06-26 12:00:00|101030.9|101005.9|100821.6|100796.6|101062.3|101037.3|100784.8|100688.3|12844
1750942800000|2025-06-26 13:00:00|100820.4|100795.4|100550.5|100500.5|100878.4|100853.4|100419.8|100394.8|14314
1750946400000|2025-06-26 14:00:00|100544.4|100494.4|100675.4|100650.4|100691.3|100666.3|100431.8|100401.5|14474
1750950000000|2025-06-26 15:00:00|100674.6|100649.6|100622.1|100597.1|100718.2|100678.8|100552.5|100502.5|12797
1750953600000|2025-06-26 16:00:00|100623.3|100598.3|100506.1|100481.1|100683.4|100647.9|100395.5|100345.5|16725
1750957200000|2025-06-26 17:00:00|100505.7|100480.7|100606.2|100581.2|100656.5|100613|100481.9|100456.9|14346
1750960800000|2025-06-26 18:00:00|100604.5|100579.5|100672.7|100647.7|100684.3|100659.3|100593.4|100568.4|9462
1750964400000|2025-06-26 19:00:00|100672.6|100647.6|100808.3|100783.3|100822.6|100786.1|100665.8|100640.8|5666
1750968000000|2025-06-26 20:00:00|100807.8|100782.8|100808.5|100608.5|100872.1|100806.7|100772.4|100597.7|6606
1750971600000|2025-06-26 21:00:00|100802.7|100602.7|100837.8|100637.8|100909.8|100709.8|100746.7|100546.7|2192
1750975200000|2025-06-26 22:00:00|100837.5|100637.5|101034.9|100844.3|101087.6|100887.6|100836.7|100636.7|8246
1750978800000|2025-06-26 23:00:00|101033.8|100843.7|100876.5|100826.5|101034.3|100891.9|100833.9|100741.7|9678
1750982400000|2025-06-27 00:00:00|100874.7|100824.7|100918.1|100868.1|100940.9|100890.9|100812|100762|9510
1750986000000|2025-06-27 01:00:00|100916.8|100866.8|100847.9|100797.9|101030.3|100936.8|100789.5|100739.5|13126
1750989600000|2025-06-27 02:00:00|100846.4|100796.4|100811.2|100761.2|100959.3|100909.3|100753.6|100703.6|13987
1750993200000|2025-06-27 03:00:00|100811.3|100761.3|100922.6|100872.6|100930.4|100880.4|100741.7|100691.7|7741
1750996800000|2025-06-27 04:00:00|100919.3|100869.3|100995.4|100945.4|100998.5|100948.5|100885|100835|7057
1751000400000|2025-06-27 05:00:00|100995.3|100945.3|100997|100797|101027.9|100978.1|100860|100755|8957
1751004000000|2025-06-27 06:00:00|100994.6|100794.6|100761.1|100711.1|101007.5|100893.3|100702.4|100659|8891
1751007600000|2025-06-27 07:00:00|100763.4|100713.4|100604.8|100579.8|100765|100725.4|100508.1|100483.1|8507
1751011200000|2025-06-27 08:00:00|100602.8|100577.8|100404.9|100379.9|100604.2|100577.8|100373.9|100348.9|7898
1751014800000|2025-06-27 09:00:00|100402.8|100377.8|100568.7|100543.7|100632|100607|100398.4|100373.4|7108
1751018400000|2025-06-27 10:00:00|100568|100543|100680.5|100655.5|100727.4|100702.4|100551.3|100526.3|5563
1751022000000|2025-06-27 11:00:00|100679.7|100654.7|100648|100623|100778.7|100753.7|100600.1|100575.1|7479
1751025600000|2025-06-27 12:00:00|100646.8|100621.8|100445.5|100420.5|100837.2|100749.6|100413.2|100385.2|11886
1751029200000|2025-06-27 13:00:00|100445.3|100420.3|100821.2|100621.2|100821.2|100722.5|100415.4|100390.4|13634
1751032800000|2025-06-27 14:00:00|100855.9|100655.9|100879.8|100854.8|101019.1|100969.1|100648.5|100607.9|12028
1751036400000|2025-06-27 15:00:00|100875.2|100850.2|100784.4|100759.4|100887|100862|100710.3|100685.3|10657
1751040000000|2025-06-27 16:00:00|100784.5|100759.5|100805.1|100780.1|100853.6|100822|100662.3|100623.6|10705
1751043600000|2025-06-27 17:00:00|100805.4|100780.4|101007.7|100982.7|101093.2|101052.7|100794.2|100763.7|10229
1751047200000|2025-06-27 18:00:00|101008.7|100983.7|101045.3|100995.3|101163.9|101119.9|100986.8|100956|10686
1751050800000|2025-06-27 19:00:00|101046.2|100996.2|100955.6|100905.6|101060.4|101017.3|100938.4|100888.4|5723
1751054400000|2025-06-27 20:00:00|100957.1|100907.1|100876.8|100676.8|100961|100911|100761.5|100622.2|11946
1751227200000|2025-06-29 20:00:00|101046.5|100826.5|101046.5|100826.5|101046.5|100826.5|101046.5|100826.5|1
1751230800000|2025-06-29 21:00:00|101036.5|100836.5|100729.3|100529.3|101036.5|100836.5|100721.5|100521.5|183
1751234400000|2025-06-29 22:00:00|100730|100530|100812.9|100612.9|100869.4|100669.4|100729.2|100529.2|9069
1751238000000|2025-06-29 23:00:00|100813.3|100613.3|100842.3|100642.3|100846.1|100739.5|100686.4|100512.7|11531
1751241600000|2025-06-30 00:00:00|100836.2|100636.2|100863.2|100813.2|100880.9|100830.9|100755.4|100636.2|14402
1751245200000|2025-06-30 01:00:00|100863.1|100813.1|100816.8|100766.8|100885.3|100821|100688.2|100638.2|11829
1751248800000|2025-06-30 02:00:00|100817.8|100767.8|100798.9|100748.9|100844|100774.9|100674.5|100624.5|9731
1751252400000|2025-06-30 03:00:00|100799.1|100749.1|100850.7|100800.7|100873.1|100800.9|100744.1|100694.1|8627
1751256000000|2025-06-30 04:00:00|100850.6|100800.6|100560.4|100510.4|100850.6|100800.6|100539|100489|10488
1751259600000|2025-06-30 05:00:00|100556.8|100506.8|100572.7|100522.7|100669.4|100550.8|100407.6|100357.6|14929
1751263200000|2025-06-30 06:00:00|100573.1|100523.1|100575.1|100550.1|100681.5|100596.9|100471.3|100421.3|8507
1751266800000|2025-06-30 07:00:00|100573.1|100548.1|100801.3|100751.3|100840.9|100815.9|100504.6|100479.6|9443
1751270400000|2025-06-30 08:00:00|100809.9|100759.9|100734.1|100709.1|100847.2|100797.2|100678.5|100653.5|8697
1751274000000|2025-06-30 09:00:00|100734.4|100709.4|101000.5|100975.5|101008.9|100983.9|100734.4|100709.4|7025
1751277600000|2025-06-30 10:00:00|101000.6|100975.6|100924.8|100899.8|101097.5|101072.5|100915.6|100890.6|6062
1751281200000|2025-06-30 11:00:00|100925|100900|100936.7|100886.7|101017.7|100992.7|100837.2|100812.2|7399
1751284800000|2025-06-30 12:00:00|100939.8|100889.8|101131.2|101106.2|101163|101138|100929.6|100879.6|7944
1751288400000|2025-06-30 13:00:00|101131.3|101106.3|101204.6|101179.6|101326.6|101301.6|101092.6|101067.6|8952
1751292000000|2025-06-30 14:00:00|101203.4|101178.4|101206.4|101181.4|101353|101328|101033.3|101008.3|12175
1751295600000|2025-06-30 15:00:00|101205.4|101180.4|100960|100935|101254.8|101229.8|100958.9|100933.9|12266
1751299200000|2025-06-30 16:00:00|100960.9|100935.9|100963.3|100938.3|101093.7|101058.1|100896.6|100871.6|11847
1751302800000|2025-06-30 17:00:00|100964|100939|100916.3|100891.3|100994.3|100952.9|100866.5|100830|9594
1751306400000|2025-06-30 18:00:00|100928|100903|100840.2|100815.2|100949|100924|100816.4|100782.4|6950
1751310000000|2025-06-30 19:00:00|100839.1|100814.1|100806.5|100756.5|100887|100837|100793.2|100747.3|4520
1751313600000|2025-06-30 20:00:00|100808.6|100758.6|100872.1|100672.1|100887.1|100792.7|100766|100654.4|6131
1751317200000|2025-06-30 21:00:00|100872.9|100672.9|100876.2|100676.2|100925.8|100725.8|100783.6|100583.6|1276
1751320800000|2025-06-30 22:00:00|100889.1|100689.1|100835.9|100635.9|100903.9|100703.9|100691.8|100501|16227
1751324400000|2025-06-30 23:00:00|100840.4|100640.4|100845.3|100795.3|100952|100825.3|100708.2|100508.3|20436
1751328000000|2025-07-01 00:00:00|100882.7|100755.3|100785.1|100735.1|100882.7|100817|100772.5|100722.5|8659
1751331600000|2025-07-01 01:00:00|100784.7|100734.7|100937.9|100887.9|100942.7|100892.7|100648.7|100598.7|9431
1751335200000|2025-07-01 02:00:00|100938.3|100888.3|100864.4|100814.4|100969.1|100919.1|100852.4|100802.4|6850
1751338800000|2025-07-01 03:00:00|100866|100816|100826.5|100776.5|100871|100821|100770.4|100720.4|6664
1751342400000|2025-07-01 04:00:00|100826|100776|100795.9|100745.9|100844.8|100794.8|100741.4|100691.4|7033
1751346000000|2025-07-01 05:00:00|100795.8|100745.8|100797.9|100747.9|100872.7|100822.7|100697.7|100647.7|9100
1751349600000|2025-07-01 06:00:00|100798.3|100748.3|100722.7|100697.7|100843.9|100793.9|100662.4|100637.4|8870
1751353200000|2025-07-01 07:00:00|100722.6|100697.6|100536.8|100511.8|100774.1|100749.1|100508.1|100458.1|11333
1751356800000|2025-07-01 08:00:00|100546.2|100521.2|100263.1|100213.1|100663|100627.5|100201.6|100161.6|11375
1751360400000|2025-07-01 09:00:00|100266.2|100216.2|100193.1|100168.1|100301.2|100276.2|100018.5|99981|9732
1751364000000|2025-07-01 10:00:00|100193.3|100168.3|100145.4|100120.4|100205.4|100170.9|100063.8|100038.8|7534
1751367600000|2025-07-01 11:00:00|100145.3|100120.3|100260.3|100235.3|100329.1|100294.8|100092.3|100067.3|8591
1751371200000|2025-07-01 12:00:00|100261.4|100236.4|100467.9|100442.9|100512.3|100487.3|100227.5|100202.5|10446
1751374800000|2025-07-01 13:00:00|100467.6|100442.6|100596.2|100396.2|100606.1|100568.3|100399.2|100356.7|11644
1751378400000|2025-07-01 14:00:00|100593.8|100393.8|100799|100774|100848.7|100823.7|100469.6|100393.8|15267
1751382000000|2025-07-01 15:00:00|100794.4|100769.4|100891.1|100866.1|100980.1|100954.6|100794.1|100769.1|11689
1751385600000|2025-07-01 16:00:00|100890.3|100865.3|100923.9|100873.9|100972.4|100935.2|100836.3|100798.1|11597
1751389200000|2025-07-01 17:00:00|100923.7|100873.7|100810.6|100785.6|100923.7|100887.1|100776.5|100734.2|14477
1751392800000|2025-07-01 18:00:00|100809.6|100784.6|100833.6|100808.6|100901.2|100868.3|100805.3|100768.9|10476
1751396400000|2025-07-01 19:00:00|100834.8|100809.8|100835.7|100810.7|100906.3|100856.3|100824|100783.6|8366
1751400000000|2025-07-01 20:00:00|100834.5|100809.5|100809.1|100609.1|100847.7|100811.6|100681.7|100580.2|6369
1751403600000|2025-07-01 21:00:00|100784.5|100584.5|100820.2|100620.2|100855.9|100655.9|100699.1|100499.1|1489
1751407200000|2025-07-01 22:00:00|100823.8|100623.8|100796.5|100596.5|100836.9|100636.9|100678.8|100487.4|7455
1751410800000|2025-07-01 23:00:00|100794.5|100594.5|100799.4|100615.4|100839.9|100724.6|100667.2|100479.2|10657
1751414400000|2025-07-02 00:00:00|100785|100625.3|100733.9|100683.9|100811.5|100761.5|100713.9|100625.3|10478
1751418000000|2025-07-02 01:00:00|100734.9|100684.9|100860|100810|100874.1|100824.1|100698.2|100648.2|8661
1751421600000|2025-07-02 02:00:00|100861.6|100811.6|100780.9|100730.9|100910.8|100860.8|100749.7|100699.7|9783
1751425200000|2025-07-02 03:00:00|100783|100733|100760.2|100710.2|100815.1|100765.1|100743.5|100693.5|9865
1751428800000|2025-07-02 04:00:00|100760.1|100710.1|100784.1|100734.1|100811.1|100761.1|100741.8|100691.8|8960
1751432400000|2025-07-02 05:00:00|100784.5|100734.5|100877.6|100827.6|100912.5|100862.5|100734.5|100684.5|9584
1751436000000|2025-07-02 06:00:00|100877.8|100827.8|101010.1|100985.1|101060.1|101035.1|100820|100770|7411
1751439600000|2025-07-02 07:00:00|101010|100985|101017.7|100992.7|101072.1|101047.1|100959.2|100934.2|6887
1751443200000|2025-07-02 08:00:00|101019.4|100994.4|100979.3|100954.3|101060.4|101035.4|100944.1|100919.1|7606
1751446800000|2025-07-02 09:00:00|100980.9|100955.9|100966.7|100941.7|101050.7|101022.9|100901.4|100876.4|7347
1751450400000|2025-07-02 10:00:00|100966.1|100941.1|100919.3|100894.3|100998.8|100973.8|100890.9|100843.7|7536
1751454000000|2025-07-02 11:00:00|100921.2|100896.2|101090.4|101065.4|101122.9|101097.9|100825.5|100800.5|10495
1751457600000|2025-07-02 12:00:00|101091.2|101066.2|101132.4|101107.4|101287.7|101262.7|100847.4|100744|16196
1751461200000|2025-07-02 13:00:00|101133.6|101108.6|101203|101178|101251.2|101226.2|100840|100815|14750
1751464800000|2025-07-02 14:00:00|101203.2|101178.2|101198.9|101173.9|101339.4|101314.4|101144.6|101119.6|12520
1751468400000|2025-07-02 15:00:00|101199.9|101174.9|100968.5|100943.5|101217.8|101192.8|100962|100930.5|14124
1751472000000|2025-07-02 16:00:00|100967.6|100942.6|100760.1|100735.1|101015.6|100973|100745.7|100720.7|14751
1751475600000|2025-07-02 17:00:00|100761|100736|100650.7|100625.7|100780|100750.4|100617.9|100589.5|12892
1751479200000|2025-07-02 18:00:00|100651.9|100626.9|100617.4|100592.4|100685.4|100655|100580.9|100547.9|11531
1751482800000|2025-07-02 19:00:00|100617.5|100592.5|100619.7|100569.7|100686.4|100636.4|100611|100564.9|6833
1751486400000|2025-07-02 20:00:00|100618.3|100568.3|100710.7|100510.7|100710.7|100633.1|100607.1|100505.2|11042
1751490000000|2025-07-02 21:00:00|100712.4|100512.4|100754.7|100554.7|100897.3|100697.3|100691.8|100491.8|1897
1751493600000|2025-07-02 22:00:00|100731.5|100531.5|100793.9|100593.9|100882|100682|100681.9|100481.9|22022
1751497200000|2025-07-02 23:00:00|100763.9|100563.9|100670.5|100532.5|100842.4|100642.4|100605.3|100463.6|24419
1751500800000|2025-07-03 00:00:00|100669.7|100540.7|100644.8|100594.8|100721.2|100641.5|100537.8|100487.8|12032
1751504400000|2025-07-03 01:00:00|100638.6|100588.6|100765.9|100715.9|100780.8|100730.8|100585.7|100535.7|11234
1751508000000|2025-07-03 02:00:00|100763.5|100713.5|100837.9|100787.9|100878.4|100828.4|100752.3|100702.3|8679
1751511600000|2025-07-03 03:00:00|100836.9|100786.9|100873.3|100823.3|100941.7|100891.7|100796.8|100746.8|8222
1751515200000|2025-07-03 04:00:00|100877.9|100827.9|100805.1|100755.1|100891.3|100841.3|100780.9|100730.9|8186
1751518800000|2025-07-03 05:00:00|100806.1|100756.1|100722.3|100672.3|100919.4|100869.4|100714.2|100664.2|11625
1751522400000|2025-07-03 06:00:00|100722.7|100672.7|100683|100658|100816|100783|100678.9|100630|9068
1751526000000|2025-07-03 07:00:00|100683.1|100658.1|100803.6|100753.6|100862.6|100812.6|100683.1|100605|8904
1751529600000|2025-07-03 08:00:00|100807.1|100757.1|100781|100756|100823.6|100798.6|100710.5|100685.5|8151
1751533200000|2025-07-03 09:00:00|100780.3|100755.3|100721.8|100696.8|100896.1|100871.1|100713.5|100688.5|8391
1751536800000|2025-07-03 10:00:00|100722.1|100697.1|100646.6|100621.6|100783.3|100758.3|100611.2|100586.2|6187
1751540400000|2025-07-03 11:00:00|100647.7|100622.7|100779.6|100754.6|100785.1|100760.1|100610.8|100585.8|9491
1751544000000|2025-07-03 12:00:00|100777.2|100752.2|101148|101123|101361.7|101311.7|100704.3|100578.3|14555
1751547600000|2025-07-03 13:00:00|101146|101121|100748.2|100548.2|101213.6|101188.6|100621.9|100548.2|14574
1751551200000|2025-07-03 14:00:00|100873.4|100673.4|100687|100662|100945.9|100745.9|100530.1|100481.2|13414
1751554800000|2025-07-03 15:00:00|100682.1|100657.1|100656.4|100631.4|100775.4|100750.4|100538.8|100501.1|10655
1751558400000|2025-07-03 16:00:00|100656.2|100631.2|100704.3|100679.3|100897.2|100858.3|100649|100613.8|12307
1751562000000|2025-07-03 17:00:00|100704.5|100679.5|100684.4|100659.4|100722.2|100689.8|100646.7|100614.7|5199
1751565600000|2025-07-03 18:00:00|100684.1|100659.1|100685.8|100660.8|100736.8|100707.8|100660.4|100635.4|3485
1751569200000|2025-07-03 19:00:00|100686|100661|100758.9|100708.9|100776.9|100719.4|100668.3|100641.7|6428
1751572800000|2025-07-03 20:00:00|100759.1|100709.1|100666.4|100466.4|100767|100717|100551.4|100421.9|7210
1751576400000|2025-07-03 21:00:00|100660.7|100460.7|100798.8|100598.8|100835.4|100635.4|100660.7|100460.7|23
1751580000000|2025-07-03 22:00:00|100682.2|100482.2|100746.1|100546.1|100823.4|100623.4|100615.8|100415.8|6773
1751583600000|2025-07-03 23:00:00|100767.3|100567.3|100618.6|100475.8|100851.4|100651.4|100562.2|100362.2|15466
1751587200000|2025-07-04 00:00:00|100571.6|100521.6|100544.1|100494.1|100657.8|100551.9|100508.8|100408.1|13868
1751590800000|2025-07-04 01:00:00|100542.9|100492.9|100623.4|100573.4|100662.6|100612.6|100496.9|100446.9|9233
1751594400000|2025-07-04 02:00:00|100625|100575|100581.7|100531.7|100643.9|100593.9|100523.1|100473.1|8573
1751598000000|2025-07-04 03:00:00|100581.5|100531.5|100600.3|100550.3|100606.9|100556.9|100526.1|100476.1|7002
1751601600000|2025-07-04 04:00:00|100601.8|100551.8|100517.5|100467.5|100624|100574|100510.4|100460.4|6859
1751605200000|2025-07-04 05:00:00|100517.8|100467.8|100499.5|100449.5|100518.3|100468.3|100448.2|100398.2|6592
1751608800000|2025-07-04 06:00:00|100497.9|100447.9|100690.7|100640.7|100693.8|100655.4|100492|100401.8|8976
1751612400000|2025-07-04 07:00:00|100690.5|100640.5|100879.8|100829.8|100946.6|100904.9|100654.9|100615|10366
1751616000000|2025-07-04 08:00:00|100878.8|100828.8|100820.7|100795.7|100908.3|100870.1|100720|100695|8900
1751619600000|2025-07-04 09:00:00|100836.4|100786.4|100708.3|100683.3|100852.9|100813.7|100630.4|100605.4|7374
1751623200000|2025-07-04 10:00:00|100709.2|100684.2|100723.1|100698.1|100794.1|100769.1|100614|100589|8149
1751626800000|2025-07-04 11:00:00|100727|100702|100680.8|100655.8|100798.4|100763.2|100613.3|100587.1|6002
1751630400000|2025-07-04 12:00:00|100679.9|100654.9|100702.4|100677.4|100727.3|100702.3|100622.1|100597.1|7972
1751634000000|2025-07-04 13:00:00|100703.8|100678.8|100623.8|100598.8|100706.5|100681.5|100547.6|100522.6|8115
1751637600000|2025-07-04 14:00:00|100623.6|100598.6|100705.4|100680.4|100824.9|100799.9|100568.8|100529.5|8845
1751641200000|2025-07-04 15:00:00|100707.3|100682.3|100735.5|100685.5|100783.3|100755|100649.1|100604.1|9929
1751644800000|2025-07-04 16:00:00|100735|100685|100780.5|100730.5|100787.6|100737.6|100670.7|100620.7|5090
1751648400000|2025-07-04 17:00:00|100781.5|100731.5|100771.8|100721.8|100799.5|100749.5|100742.5|100692.5|9609
1751652000000|2025-07-04 18:00:00|100772.1|100722.1|100739.2|100689.2|100794.7|100744.7|100729.9|100679.9|11457
1751655600000|2025-07-04 19:00:00|100739.3|100689.3|100795.1|100745.1|100824.8|100774.8|100725.1|100675.1|9430
1751659200000|2025-07-04 20:00:00|100792.2|100742.2|100849.4|100649.4|100884.7|100760.9|100700|100551.9|11737
1751832000000|2025-07-06 20:00:00|100859.4|100639.4|100712.7|100487.7|100859.4|100639.4|100709.8|100484.8|4
1751835600000|2025-07-06 21:00:00|100702.7|100497.7|100719.2|100519.2|100751.7|100551.7|100684.3|100484.3|29
1751839200000|2025-07-06 22:00:00|100740.7|100540.7|100741.3|100541.3|100865.3|100665.3|100641.7|100441.7|2085
1751842800000|2025-07-06 23:00:00|100743|100543|100685|100545|100765.9|100638.3|100626|100479.1|4683
1751846400000|2025-07-07 00:00:00|100641.5|100591.5|100744.7|100694.7|100840.3|100752.9|100568.4|100467.3|9539
1751850000000|2025-07-07 01:00:00|100744.6|100694.6|100883.4|100833.4|100903|100853|100737.9|100687.9|9605
1751853600000|2025-07-07 02:00:00|100883.2|100833.2|100959|100909|100992.8|100942.8|100843.8|100793.8|9171
1751857200000|2025-07-07 03:00:00|100960|100910|100979.5|100929.5|100998.3|100948.3|100914.4|100864.4|7318
1751860800000|2025-07-07 04:00:00|100982|100932|101036.4|100986.4|101107.1|101057.1|100936.4|100886.4|6923
1751864400000|2025-07-07 05:00:00|101036.2|100986.2|101180|100980|101180|101072.2|100997.5|100891|8725
1751868000000|2025-07-07 06:00:00|101136.1|100936.1|101169.5|101144.5|101281|101227.5|100889.3|100780|10336
1751871600000|2025-07-07 07:00:00|101169.4|101144.4|101107.8|101082.8|101210.2|101185.2|101050.6|101025.6|9269
1751875200000|2025-07-07 08:00:00|101107|101082|101446.4|101396.4|101457.3|101416.6|101080.4|101055.4|8825
1751878800000|2025-07-07 09:00:00|101446.5|101396.5|101347.6|101322.6|101477.7|101452.7|101302|101277|7306
1751882400000|2025-07-07 10:00:00|101347.5|101322.5|101330|101305|101503.9|101453.9|101328|101303|7029
1751886000000|2025-07-07 11:00:00|101326.3|101301.3|101253.3|101228.3|101387.7|101362.7|101210.6|101160.6|8098
1751889600000|2025-07-07 12:00:00|101253.4|101228.4|101306.1|101281.1|101361|101336|101217|101192|8080
1751893200000|2025-07-07 13:00:00|101305.1|101280.1|101103.1|101078.1|101313.9|101288.9|101043.7|101018.7|9865
1751896800000|2025-07-07 14:00:00|101101.6|101076.6|100929.1|100904.1|101104.9|101079.9|100857.3|100832.3|9303
1751900400000|2025-07-07 15:00:00|100929.5|100904.5|100936.5|100911.5|100984.6|100953.5|100863.2|100838.2|7755
1751904000000|2025-07-07 16:00:00|100935.8|100910.8|101309.9|101259.9|101398.4|101348.4|100840.4|100815.4|14004
1751907600000|2025-07-07 17:00:00|101311.7|101261.7|101319.4|101294.4|101372.5|101342.7|101183.1|101133.1|13829
1751911200000|2025-07-07 18:00:00|101320.1|101295.1|101186.5|101161.5|101456.9|101406.9|101183.1|101142.4|11152
1751914800000|2025-07-07 19:00:00|101185.1|101160.1|101202.2|101152.2|101227.4|101177.4|101156.1|101107.2|6111
1751918400000|2025-07-07 20:00:00|101197.1|101172.1|101418.9|101218.9|101427.9|101294.6|101193.5|101166.1|6046
1751922000000|2025-07-07 21:00:00|101449.6|101249.6|101400.1|101200.1|101527.2|101327.2|101373.9|101173.9|1481
1751925600000|2025-07-07 22:00:00|101417.4|101217.4|101242.3|101042.3|101463.2|101263.2|101204.6|101004.6|23404
1751929200000|2025-07-07 23:00:00|101242|101042|101162.2|101029.8|101319|101119|101103.3|100997.4|19507
1751932800000|2025-07-08 00:00:00|101116.5|101066.5|101092.4|101042.4|101146.6|101096.6|101022|100972|12721
1751936400000|2025-07-08 01:00:00|101086.6|101036.6|101109.7|101059.7|101197.1|101147.1|101065.1|101015.1|9056
1751940000000|2025-07-08 02:00:00|101111.3|101061.3|101063.5|101013.5|101145.5|101095.5|100979.3|100929.3|8658
1751943600000|2025-07-08 03:00:00|101064.6|101014.6|100996.7|100946.7|101079.6|101029.6|100980.9|100930.9|7517
1751947200000|2025-07-08 04:00:00|100997.4|100947.4|100987.8|100937.8|101034.7|100984.7|100892.8|100842.8|8972
1751950800000|2025-07-08 05:00:00|100987.7|100937.7|101004.5|100954.5|101063|101013|100946.3|100896.3|10441
1751954400000|2025-07-08 06:00:00|101007|100957|100867.1|100842.1|101023.9|100973.9|100824|100799|10978
1751958000000|2025-07-08 07:00:00|100867.3|100842.3|100419.5|100394.5|100869.4|100844.4|100385.6|100360.6|8606
1751961600000|2025-07-08 08:00:00|100420.6|100395.6|100671.8|100646.8|100722.5|100686.4|100414.6|100389.6|9403
1751965200000|2025-07-08 09:00:00|100674|100649|100856|100831|100918.6|100893.6|100637|100612|7849
1751968800000|2025-07-08 10:00:00|100856.7|100831.7|100833.4|100808.4|100965|100940|100806.2|100780|8513
1751972400000|2025-07-08 11:00:00|100832.7|100807.7|100917.8|100892.8|100919.8|100894.8|100747.5|100722.5|7564
1751976000000|2025-07-08 12:00:00|100915.7|100890.7|100948.8|100898.8|101016.7|100974.5|100864.7|100825.9|9789
1751979600000|2025-07-08 13:00:00|100947.9|100897.9|101125|101100|101327.6|101294.2|100935.8|100897.9|11654
1751983200000|2025-07-08 14:00:00|101124.5|101099.5|101303.3|101278.3|101389.1|101356.4|101122.8|101093.6|11555
1751986800000|2025-07-08 15:00:00|101303.4|101278.4|101093.9|101068.9|101330.1|101288.9|101029.6|101004.6|9652
1751990400000|2025-07-08 16:00:00|101092.6|101067.6|101097.1|101047.1|101261.7|101211.7|101044|101019|10324
1751994000000|2025-07-08 17:00:00|101100.2|101050.2|100974.7|100924.7|101118.3|101068.3|100928.4|100878.4|11635
1751997600000|2025-07-08 18:00:00|100973.1|100923.1|100986.4|100961.4|101072.6|101025.3|100956.1|100906.1|9136
1752001200000|2025-07-08 19:00:00|100995.7|100945.7|100982.1|100932.1|101044.3|100994.3|100972.2|100922.2|7412
1752004800000|2025-07-08 20:00:00|100983.3|100933.3|101091.7|100891.7|101091.7|100948.7|100877.7|100800.4|5712
1752008400000|2025-07-08 21:00:00|101084.1|100884.1|101063.9|100863.9|101171.9|100971.9|101063.9|100863.9|2653
1752012000000|2025-07-08 22:00:00|101063.8|100863.8|101021.3|100829|101103.5|100928.1|100955.2|100805|7422
1752015600000|2025-07-08 23:00:00|101021.4|100827.7|100970.4|100920.4|101065.1|100930.9|100959.8|100823|8946
1752019200000|2025-07-09 00:00:00|100970.2|100920.2|100970.8|100920.8|101081.7|101031.7|100913|100863|8837
1752022800000|2025-07-09 01:00:00|100975.6|100925.6|101002.7|100952.7|101082.4|101032.4|100949.6|100899.6|10036
1752026400000|2025-07-09 02:00:00|101003.4|100953.4|101113.9|101063.9|101167.6|101117.6|100947.9|100897.9|9147
1752030000000|2025-07-09 03:00:00|101114|101064|101152.5|101102.5|101213.6|101163.6|101102.2|101052.2|7425
1752033600000|2025-07-09 04:00:00|101152.6|101102.6|101038.1|100988.1|101201.5|101151.5|101024.5|100974.5|7843
1752037200000|2025-07-09 05:00:00|101038|100988|101023.3|100973.3|101066.7|101016.7|100954.7|100904.7|8908
1752040800000|2025-07-09 06:00:00|101024|100974|100945.3|100920.3|101134.1|101102.8|100924.8|100878.7|8199
1752044400000|2025-07-09 07:00:00|100945.2|100920.2|101161.4|101111.4|101258.6|101220.5|100854.2|100821.3|10073
1752048000000|2025-07-09 08:00:00|101160.8|101110.8|100924.3|100899.3|101218.5|101168.5|100896.3|100860.8|9704
1752051600000|2025-07-09 09:00:00|100926.4|100901.4|100920.6|100895.6|100988.4|100952.3|100873.9|100831|6736
1752055200000|2025-07-09 10:00:00|100921.6|100896.6|100988.4|100963.4|101060.3|101025.4|100863.2|100830.4|7541
1752058800000|2025-07-09 11:00:00|100990.3|100965.3|101186|101161|101200.6|101175.6|100988.3|100946.2|7417
1752062400000|2025-07-09 12:00:00|101186.2|101161.2|100993.4|100943.4|101224.6|101191.7|100969.3|100934.6|9755
1752066000000|2025-07-09 13:00:00|100992|100942|101072.3|101022.3|101079|101054|100890.1|100865.1|9766
1752069600000|2025-07-09 14:00:00|101070.9|101020.9|100994.2|100969.2|101072.2|101044.8|100854.4|100829.4|11624
1752073200000|2025-07-09 15:00:00|100994.9|100969.9|101025.6|101000.6|101048.6|101015.1|100927.4|100899.4|8407
1752076800000|2025-07-09 16:00:00|101026.3|101001.3|101003.1|100978.1|101046.2|101015.3|100945.2|100907.9|9368
1752080400000|2025-07-09 17:00:00|101002.6|100977.6|101027.7|100840.1|101034|100999|100928.2|100836.6|8851
1752084000000|2025-07-09 18:00:00|101028.5|100840.9|100969.7|100944.7|101080.7|100999.6|100913.4|100840.9|11359
1752087600000|2025-07-09 19:00:00|100970|100945|100980.7|100930.7|101012.6|100969.9|100930.5|100880.5|4820
1752091200000|2025-07-09 20:00:00|100981.8|100931.8|101085.9|100885.9|101109.7|101037.4|100972.3|100858|6342
1752094800000|2025-07-09 21:00:00|101104|100904|101066.1|100866.1|101343.6|101143.6|100933|100733|8923
1752098400000|2025-07-09 22:00:00|101057.4|100857.4|100974|100828.9|101348.5|101148.5|100906.9|100779.5|16132
1752102000000|2025-07-09 23:00:00|100977|100830.3|100834.4|100784.4|101000.2|100917.1|100809.4|100706|9583
1752105600000|2025-07-10 00:00:00|100842.9|100792.9|100813.3|100763.3|100888.1|100838.1|100730.8|100680.8|12334
1752109200000|2025-07-10 01:00:00|100814.4|100764.4|100794.3|100744.3|100853.7|100803.7|100722.7|100672.7|9404
1752112800000|2025-07-10 02:00:00|100795.7|100745.7|100802.8|100752.8|100825.9|100775.9|100735.2|100685.2|7819
1752116400000|2025-07-10 03:00:00|100804.9|100754.9|100879.9|100829.9|100901.1|100851.1|100781.3|100731.3|10098
1752120000000|2025-07-10 04:00:00|100881.5|100831.5|100845|100795|100931|100881|100817.9|100767.9|7116
1752123600000|2025-07-10 05:00:00|100842.2|100792.2|100983.6|100783.6|100983.6|100861.6|100786.4|100694.7|7630
1752127200000|2025-07-10 06:00:00|100983|100783|100783.7|100758.7|101036.5|100846.9|100681.1|100573.9|8258
1752130800000|2025-07-10 07:00:00|100783.5|100758.5|100685.1|100660.1|100798.1|100766.6|100653.4|100614.5|9257
1752134400000|2025-07-10 08:00:00|100684.3|100659.3|100689.8|100664.8|100850|100800|100652.4|100617.3|7438
1752138000000|2025-07-10 09:00:00|100691.9|100666.9|100578.2|100553.2|100700.2|100671.7|100495.2|100453.7|7147
1752141600000|2025-07-10 10:00:00|100575.5|100550.5|100553.7|100528.7|100636.4|100599|100527.9|100494|7570
1752145200000|2025-07-10 11:00:00|100560.9|100535.9|100783.5|100733.5|100827.7|100790|100548.1|100515.1|9172
1752148800000|2025-07-10 12:00:00|100783.6|100733.6|100863.7|100838.7|100931.8|100898.4|100775.4|100715.2|9069
1752152400000|2025-07-10 13:00:00|100864.2|100839.2|101134.9|101109.9|101203.1|101178.1|100833.7|100801.2|12776
1752156000000|2025-07-10 14:00:00|101134.8|101109.8|100989.9|100964.9|101287.6|101250.2|100986.4|100954.4|13647
1752159600000|2025-07-10 15:00:00|100993.1|100968.1|100922.5|100897.5|101030|101003.3|100908.9|100877.6|9562
1752163200000|2025-07-10 16:00:00|100921.6|100896.6|100952.7|100902.7|100983.9|100946.9|100885.3|100848.1|6579
1752166800000|2025-07-10 17:00:00|100953.1|100903.1|100915.4|100865.4|100964|100922.1|100875.1|100833.1|5556
1752170400000|2025-07-10 18:00:00|100915.3|100865.3|100823.1|100773.1|100919.6|100878.1|100807.8|100768.7|5342
1752174000000|2025-07-10 19:00:00|100822.6|100772.6|100755|100705|100839.3|100792.4|100732.5|100682.5|5351
1752177600000|2025-07-10 20:00:00|100756.3|100706.3|100891.1|100691.1|100891.1|100728.3|100718.8|100620.4|4815
1752181200000|2025-07-10 21:00:00|100891.9|100691.9|100843|100643|100955.3|100755.3|100792.1|100592.1|1600
1752184800000|2025-07-10 22:00:00|100843.9|100643.9|100833.8|100676.4|100879.9|100772.5|100740.6|100613|5809
1752188400000|2025-07-10 23:00:00|100834.4|100674.9|100803.1|100753.1|100880.2|100804.1|100775.1|100663.2|5487
1752192000000|2025-07-11 00:00:00|100801.1|100751.1|101039.5|100989.5|101192.6|101129.2|100790.2|100740.2|16368
1752195600000|2025-07-11 01:00:00|101039.7|100989.7|101025.3|100975.3|101130.7|101080.7|100923.7|100873.7|16252
1752199200000|2025-07-11 02:00:00|101025.6|100975.6|101061.1|101011.1|101072.4|101022.4|100977|100927|12126
1752202800000|2025-07-11 03:00:00|101061|101011|100967.6|100917.6|101073.2|101023.2|100907.9|100857.9|11218
1752206400000|2025-07-11 04:00:00|100969.6|100919.6|101058.6|101008.6|101142.8|101092.8|100963.7|100911.1|8906
1752210000000|2025-07-11 05:00:00|101058.7|101008.7|101060.9|101010.9|101088.3|101038.3|100955.8|100905.8|10826
1752213600000|2025-07-11 06:00:00|101085.1|100953.2|101097|101072|101104.9|101075.4|100976.2|100932.3|8104
1752217200000|2025-07-11 07:00:00|101091.5|101066.5|101085.2|101035.2|101124.4|101084.7|100948.6|100911|8623
1752220800000|2025-07-11 08:00:00|101084.2|101034.2|101311.3|101286.3|101365.1|101330.2|101056.3|101024.6|8227
1752224400000|2025-07-11 09:00:00|101311.4|101286.4|101216.8|101191.8|101350.6|101307.8|101171.3|101134.8|7655
1752228000000|2025-07-11 10:00:00|101216.7|101191.7|101054.1|101029.1|101246.5|101208.7|101024.9|100992.2|8165
1752231600000|2025-07-11 11:00:00|101053.9|101028.9|101143.9|101118.9|101189.3|101164.3|100977.8|100927.8|7763
1752235200000|2025-07-11 12:00:00|101143.2|101118.2|101266.8|101216.8|101314.7|101278.7|101080.6|101038.8|10904
1752238800000|2025-07-11 13:00:00|101266.1|101216.1|101336.3|101311.3|101367.8|101342.8|101079.2|101036.9|11060
1752242400000|2025-07-11 14:00:00|101337|101312|101279.4|101254.4|101460.4|101410.4|101233.1|101193.2|12140
1752246000000|2025-07-11 15:00:00|101282.2|101257.2|101286.1|101261.1|101325.9|101284.5|101156.5|101119.6|11283
1752249600000|2025-07-11 16:00:00|101287.2|101262.2|101365.2|101315.2|101459.5|101410.5|101283.6|101242.6|11427
1752253200000|2025-07-11 17:00:00|101365.1|101315.1|101334.4|101284.4|101423.4|101373.4|101317.1|101272.6|8772
1752256800000|2025-07-11 18:00:00|101334.6|101284.6|101344.8|101319.8|101404.6|101361.1|101301|101260.7|6296
1752260400000|2025-07-11 19:00:00|101344|101319|101421.2|101371.2|101440.8|101390.8|101337.7|101287.7|6058
1752264000000|2025-07-11 20:00:00|101420.8|101370.8|101426.5|101226.5|101486.5|101436.5|101357.9|101192.5|11460
1752436800000|2025-07-13 20:00:00|101399|101179|101399|101179|101399|101179|101399|101179|1
1752440400000|2025-07-13 21:00:00|101389|101189|101389|101189|101389|101189|101389|101189|1
1752444000000|2025-07-13 22:00:00|101477.5|101277.5|101498.1|101298.1|101611.7|101411.7|101257.8|101057.8|21240
1752447600000|2025-07-13 23:00:00|101490.6|101290.6|101492.3|101322.6|101703.3|101536.2|101292.9|101092.9|18426
1752451200000|2025-07-14 00:00:00|101484|101336|101380.5|101330.5|101484|101399.1|101256.9|101210|6953
1752454800000|2025-07-14 01:00:00|101375.5|101325.5|101645.1|101595.1|101685.4|101635.4|101331.9|101281.9|4454
1752458400000|2025-07-14 02:00:00|101646.6|101596.6|101702.9|101652.9|101783|101733|101577.1|101527.1|10271
1752462000000|2025-07-14 03:00:00|101702.1|101652.1|101499.9|101449.9|101709.8|101659.8|101453|101403|7966
1752465600000|2025-07-14 04:00:00|101503|101453|101639.8|101589.8|101642.6|101592.6|101485.6|101435.6|6403
1752469200000|2025-07-14 05:00:00|101639|101589|101638.3|101588.3|101723.8|101673.8|101574.2|101495.8|10194
1752472800000|2025-07-14 06:00:00|101641.2|101591.2|101665.6|101640.6|101765.8|101715.8|101572.2|101511.8|7431
1752476400000|2025-07-14 07:00:00|101665.8|101640.8|101132.4|101107.4|101738.2|101711.7|101061.6|101011.6|9886
1752480000000|2025-07-14 08:00:00|101132.2|101107.2|101246.5|101221.5|101294|101257.9|101101.3|101069.7|7911
1752483600000|2025-07-14 09:00:00|101244.9|101219.9|101138.1|101113.1|101342.6|101296.8|101136.5|101111.5|8387
1752487200000|2025-07-14 10:00:00|101139.2|101114.2|101067.2|101042.2|101145.1|101120.1|101012.1|100968.9|7176
1752490800000|2025-07-14 11:00:00|101067.1|101042.1|100943.6|100918.6|101102.6|101077.6|100919.7|100894.7|8928
1752494400000|2025-07-14 12:00:00|100943.2|100918.2|101085.2|101060.2|101193|101151.6|100874.2|100846.9|8327
1752498000000|2025-07-14 13:00:00|101085.9|101060.9|101097.6|101072.6|101182.7|101157.7|101004.7|100979.7|9052
1752501600000|2025-07-14 14:00:00|101097.9|101072.9|101194.8|101169.8|101228.5|101192.6|101090|101065|10508
1752505200000|2025-07-14 15:00:00|101193.5|101168.5|101383|101333|101442.3|101393.1|101097.4|101058.8|11610
1752508800000|2025-07-14 16:00:00|101383.3|101333.3|101359.1|101334.1|101454.3|101413.9|101305.7|101255.7|10837
1752512400000|2025-07-14 17:00:00|101358.4|101333.4|101448.8|101423.8|101487.7|101445|101295.3|101256.7|13796
1752516000000|2025-07-14 18:00:00|101449.5|101424.5|101402.8|101377.8|101497.8|101467.8|101400.8|101365.6|8303
1752519600000|2025-07-14 19:00:00|101402.7|101377.7|101435.8|101385.8|101485.8|101435.8|101380.2|101330.2|4718
1752523200000|2025-07-14 20:00:00|101435.1|101385.1|101559.2|101359.2|101593.9|101504.5|101410.4|101314.4|7989
1752526800000|2025-07-14 21:00:00|101558.4|101358.4|101529|101329|101690.6|101490.6|101478|101278|447
1752530400000|2025-07-14 22:00:00|101429.9|101229.9|101522.8|101322.8|101687.6|101487.6|101314.1|101114.1|9997
1752534000000|2025-07-14 23:00:00|101554.3|101354.3|101504.2|101318.3|101633.4|101452.7|101339.3|101154.9|19777
1752537600000|2025-07-15 00:00:00|101510.4|101319.7|101402.2|101352.2|101560.2|101406.8|101301.9|101242.3|16323
1752541200000|2025-07-15 01:00:00|101401|101351|101400.9|101350.9|101530.6|101433|101337.1|101265.4|16370
1752544800000|2025-07-15 02:00:00|101399.9|101349.9|101410.4|101360.4|101443.3|101393.3|101267.6|101217.6|14765
1752548400000|2025-07-15 03:00:00|101407.7|101357.7|101466.5|101416.5|101504.5|101454.5|101395.2|101345.2|11095
1752552000000|2025-07-15 04:00:00|101475.6|101425.6|101418.7|101368.7|101486.4|101436.4|101410.9|101360.9|6858
1752555600000|2025-07-15 05:00:00|101419.8|101369.8|101324.2|101274.2|101425.5|101375.5|101266.2|101216.2|10492
1752559200000|2025-07-15 06:00:00|101324|101274|101509.4|101459.4|101523.1|101485.3|101274.2|101224.2|7055
1752562800000|2025-07-15 07:00:00|101515.1|101465.1|101410|101385|101724|101694.6|101403.4|101364.7|8834
1752566400000|2025-07-15 08:00:00|101409.3|101384.3|101569.8|101519.8|101602.7|101552.7|101392.7|101364.7|6756
1752570000000|2025-07-15 09:00:00|101571.6|101521.6|101604|101579|101674|101644|101470.2|101425.3|7426
1752573600000|2025-07-15 10:00:00|101606.1|101581.1|101604.7|101579.7|101663.2|101627.5|101553.6|101508.9|6115
1752577200000|2025-07-15 11:00:00|101605.7|101580.7|101721.2|101671.2|101735.7|101708.7|101601.2|101576.2|5989
1752580800000|2025-07-15 12:00:00|101720.4|101670.4|101516.1|101466.1|101852.4|101752.2|101401.5|101351.5|10960
1752584400000|2025-07-15 13:00:00|101515.7|101465.7|101876.2|101851.2|101927.2|101890.6|101468.1|101418.1|13970
1752588000000|2025-07-15 14:00:00|101876.4|101851.4|102177.5|102152.5|102258.4|102233.4|101865.6|101824.4|13444
1752591600000|2025-07-15 15:00:00|102176.9|102151.9|102307.4|102282.4|102446.7|102409.6|102153.9|102128.9|9297
1752595200000|2025-07-15 16:00:00|102306.6|102281.6|102628.3|102603.3|102672.3|102623|102287.6|102240.6|12142
1752598800000|2025-07-15 17:00:00|102628.6|102603.6|102631.3|102606.3|102692.1|102667.1|102584.1|102534.1|7050
1752602400000|2025-07-15 18:00:00|102632.7|102607.7|102578.5|102553.5|102645.4|102620.4|102556.1|102531.1|7187
1752606000000|2025-07-15 19:00:00|102579.4|102554.4|102649.1|102599.1|102668.3|102632.3|102578.4|102538.2|4577
1752609600000|2025-07-15 20:00:00|102631.7|102606.7|102679.7|102479.7|102712.3|102606.8|102596.1|102479.7|5501
1752613200000|2025-07-15 21:00:00|102680.4|102480.4|102664.7|102464.7|102705|102505|102598.9|102398.9|1082
1752616800000|2025-07-15 22:00:00|102645.1|102445.1|102640|102450|102729.5|102529.5|102572.9|102421.8|13229
1752620400000|2025-07-15 23:00:00|102635|102435|102492.6|102442.6|102641.9|102538.5|102483|102399.2|8914
1752624000000|2025-07-16 00:00:00|102495.1|102445.1|102475.5|102425.5|102586.6|102536.6|102432|102382|8185
1752627600000|2025-07-16 01:00:00|102475.2|102425.2|102461.5|102411.5|102508.5|102458.5|102385.4|102335.4|6878
1752631200000|2025-07-16 02:00:00|102457.9|102407.9|102522.3|102472.3|102586.4|102536.4|102456.4|102406.4|7155
1752634800000|2025-07-16 03:00:00|102522.2|102472.2|102503.6|102453.6|102539.3|102489.3|102431.9|102381.9|6514
1752638400000|2025-07-16 04:00:00|102502.3|102452.3|102417.9|102367.9|102502.3|102452.3|102412.7|102362.7|4935
1752642000000|2025-07-16 05:00:00|102417.8|102367.8|102416.6|102366.6|102462.3|102412.3|102399.4|102349.4|5176
1752645600000|2025-07-16 06:00:00|102419.3|102369.3|102491.8|102466.8|102515.4|102489.2|102359.6|102311|9200
1752649200000|2025-07-16 07:00:00|102491.2|102466.2|102675.2|102650.2|102767.4|102730.5|102363.3|102314.9|8210
1752652800000|2025-07-16 08:00:00|102678.3|102653.3|102753|102728|102793.1|102758|102614.5|102589.5|7136
1752656400000|2025-07-16 09:00:00|102751.9|102726.9|102829|102804|102910.5|102885.5|102738.2|102713.2|8148
1752660000000|2025-07-16 10:00:00|102827.8|102802.8|102914.4|102864.4|103024.6|102999.6|102815.5|102790.5|6344
1752663600000|2025-07-16 11:00:00|102913.9|102863.9|102946.4|102921.4|103074.8|103024.8|102877.2|102829.6|8874
1752667200000|2025-07-16 12:00:00|102946.2|102921.2|102995.2|102970.2|103104.4|103067.9|102801.6|102775.6|10992
1752670800000|2025-07-16 13:00:00|102995.1|102970.1|103221.5|103196.5|103372.9|103337.8|102962.8|102926.6|11813
1752674400000|2025-07-16 14:00:00|103220.8|103195.8|103024.6|102974.6|103331.5|103306.5|102932.2|102882.2|11450
1752678000000|2025-07-16 15:00:00|103024.3|102974.3|102731.1|102681.1|103029.2|102995.7|101948.8|101778.4|22234
1752681600000|2025-07-16 16:00:00|102737.7|102687.7|102446.1|102421.1|102840.3|102790.3|102415.6|102365.6|16856
1752685200000|2025-07-16 17:00:00|102444.6|102419.6|102452.3|102402.3|102527.6|102482.2|102263.8|102224.3|13688
1752688800000|2025-07-16 18:00:00|102470|102420|102586.5|102536.5|102634.4|102597.7|102365.9|102249.8|15212
1752692400000|2025-07-16 19:00:00|102582.2|102532.2|102488.1|102438.1|102637.8|102587.8|102478.1|102428.1|10304
1752696000000|2025-07-16 20:00:00|102488.6|102438.6|102564.1|102364.1|102577.3|102488|102388|102338|8651
1752699600000|2025-07-16 21:00:00|102571.5|102371.5|102594.5|102394.5|102649.8|102449.8|102490.2|102290.2|734
1752703200000|2025-07-16 22:00:00|102624.3|102424.3|102616.4|102416.4|102628.5|102428.5|102351.6|102151.6|16538
1752706800000|2025-07-16 23:00:00|102615.7|102415.7|102575.2|102525.2|102650.3|102534.8|102469.8|102269.8|11013
1752710400000|2025-07-17 00:00:00|102576.4|102526.4|102652.9|102602.9|102708.2|102658.2|102486.3|102395.3|11625
1752714000000|2025-07-17 01:00:00|102642.7|102592.7|102635.7|102585.7|102762.5|102712.5|102589.7|102539.7|10764
1752717600000|2025-07-17 02:00:00|102632|102582|102827|102777|102855.3|102805.3|102601|102551|8902
1752721200000|2025-07-17 03:00:00|102826.1|102776.1|102761.1|102711.1|102867.5|102817.5|102751.4|102701.4|5464
1752724800000|2025-07-17 04:00:00|102762.1|102712.1|102717.2|102667.2|102813.2|102763.2|102706|102656|11292
1752728400000|2025-07-17 05:00:00|102717.7|102667.7|102797.1|102747.1|102816.5|102766.5|102647.1|102597.1|10762
1752732000000|2025-07-17 06:00:00|102790.7|102740.7|103164.9|103139.9|103211.4|103177.1|102782.2|102732.2|10155
1752735600000|2025-07-17 07:00:00|103164.5|103139.5|103192.1|103142.1|103295|103259.7|103111.3|103066.4|9710
1752739200000|2025-07-17 08:00:00|103193.4|103143.4|103102.3|103052.3|103211.5|103165.9|102986.7|102947.3|8950
1752742800000|2025-07-17 09:00:00|103104.7|103054.7|103155|103130|103187.7|103162.7|103041|102991|7814
1752746400000|2025-07-17 10:00:00|103165.3|103140.3|103259|103234|103287.1|103255.1|103141|103103.9|6569
1752750000000|2025-07-17 11:00:00|103259.1|103234.1|103407|103382|103435.9|103410|103241.4|103215.7|6386
1752753600000|2025-07-17 12:00:00|103405.1|103380.1|103391.4|103366.4|103596.3|103495|103282|103096.3|10120
1752757200000|2025-07-17 13:00:00|103390.1|103365.1|103274.6|103224.6|103470.8|103445.8|103232.1|103207.1|10867
1752760800000|2025-07-17 14:00:00|103274.3|103224.3|103240.8|103215.8|103377.6|103327.6|103199.1|103149.1|11591
1752764400000|2025-07-17 15:00:00|103241.8|103216.8|103088.7|103063.7|103260.2|103235.2|103058.7|103032.5|10851
1752768000000|2025-07-17 16:00:00|103094.7|103069.7|103141.1|103091.1|103270.4|103234.1|103011.3|102974.2|12700
1752771600000|2025-07-17 17:00:00|103142.5|103092.5|103128.4|103103.4|103211|103165.3|103065.4|103028.1|12668
1752775200000|2025-07-17 18:00:00|103130.4|103105.4|103149.7|103099.7|103228.7|103182.7|103085|103045.9|12491
1752778800000|2025-07-17 19:00:00|103149|103099|103114.9|103064.9|103173.3|103128.6|103062|103012|10629
1752782400000|2025-07-17 20:00:00|103116.5|103066.5|103095.4|102895.4|103127.8|103077.8|102994.3|102876.3|9339
1752786000000|2025-07-17 21:00:00|103086.6|102886.6|103064.6|102864.6|103109.8|102909.8|102739.7|102539.7|1444
1752789600000|2025-07-17 22:00:00|103067.8|102867.8|102915.5|102762.2|103170.7|102970.7|102831.7|102731.7|12869
1752793200000|2025-07-17 23:00:00|102915.2|102715.9|102865.1|102815.1|102920.9|102829.5|102817.1|102715.9|6996
1752796800000|2025-07-18 00:00:00|102853.8|102803.8|102758|102708|102869.3|102819.3|102721.7|102671.7|7122
1752800400000|2025-07-18 01:00:00|102757.8|102707.8|102703.7|102653.7|102792.6|102742.6|102635.3|102585.3|6507
1752804000000|2025-07-18 02:00:00|102705.9|102655.9|102685.2|102635.2|102788.5|102738.5|102667.8|102617.8|7653
1752807600000|2025-07-18 03:00:00|102681.9|102631.9|102745.7|102695.7|102768|102718|102664.8|102614.8|9013
1752811200000|2025-07-18 04:00:00|102745.8|102695.8|102781.2|102731.2|102814.8|102764.8|102742.8|102692.8|7298
1752814800000|2025-07-18 05:00:00|102780.3|102730.3|102840.2|102790.2|102886.3|102836.3|102762.7|102712.7|5146
1752818400000|2025-07-18 06:00:00|102841.9|102791.9|102650.4|102625.4|102962.7|102921.1|102600.4|102552.9|8175
1752822000000|2025-07-18 07:00:00|102649.3|102624.3|102471.6|102421.6|102653.6|102624.3|102449.8|102414.8|8019
1752825600000|2025-07-18 08:00:00|102470.7|102420.7|102252.7|102227.7|102475.5|102429.8|102172.3|102132.4|8092
1752829200000|2025-07-18 09:00:00|102253.1|102228.1|102042.4|102017.4|102286.5|102242.3|101995.6|101970.6|6818
1752832800000|2025-07-18 10:00:00|102041.5|102016.5|102011.7|101986.7|102172.5|102136.5|102007.8|101972.5|8697
1752836400000|2025-07-18 11:00:00|102011.2|101986.2|101714.8|101689.8|102078.4|102038.4|101693.1|101656.4|9355
1752840000000|2025-07-18 12:00:00|101716.1|101691.1|101526.8|101501.8|101730.4|101705.4|101501.5|101463.2|9684
1752843600000|2025-07-18 13:00:00|101528.3|101503.3|101528.3|101341|101639.5|101605.4|101415.5|101325.9|10798
1752847200000|2025-07-18 14:00:00|101522.7|101344.7|101587.8|101562.8|101684.3|101634.3|101293.9|101248.4|12632
1752850800000|2025-07-18 15:00:00|101587.4|101562.4|101689.2|101639.2|101711.6|101661.6|101560.7|101521.5|11515
1752854400000|2025-07-18 16:00:00|101688.5|101638.5|101733.8|101708.8|101889.4|101839.4|101597.6|101547.6|11512
1752858000000|2025-07-18 17:00:00|101734.5|101709.5|101789.9|101739.9|101902.1|101866.3|101718.2|101668.9|8930
1752861600000|2025-07-18 18:00:00|101788.7|101738.7|101831.3|101781.3|101890.7|101840.7|101755.9|101705.9|7820
1752865200000|2025-07-18 19:00:00|101829.5|101779.5|101828|101778|101855.7|101805.7|101769.3|101719.3|5735
1752868800000|2025-07-18 20:00:00|101827.4|101777.4|101926.3|101726.3|102008.7|101870|101795.5|101689|14896
1753041600000|2025-07-20 20:00:00|101829.4|101604.4|101856.4|101631.4|101895.8|101670.8|101797.4|101572.4|54
1753045200000|2025-07-20 21:00:00|101853.9|101633.9|101839.6|101639.6|101950.6|101750.6|101767.2|101567.2|342
1753048800000|2025-07-20 22:00:00|101817.9|101617.9|101878.7|101678.7|101949.6|101749.6|101806.3|101606.3|19394
1753052400000|2025-07-20 23:00:00|101877.6|101677.6|101868.4|101733.8|101933.9|101797|101734.1|101598.7|12034
1753056000000|2025-07-21 00:00:00|101869.3|101733.2|101835|101785|101886.5|101814.2|101644|101533.4|11305
1753059600000|2025-07-21 01:00:00|101836.7|101786.7|101802.7|101752.7|101967.5|101859.7|101747|101664.4|10531
1753063200000|2025-07-21 02:00:00|101802.8|101752.8|101751|101701|101838.3|101788.3|101718|101666.7|8131
1753066800000|2025-07-21 03:00:00|101750.8|101700.8|101759.3|101709.3|101795.7|101732.3|101702.8|101652.8|5863
1753070400000|2025-07-21 04:00:00|101759.2|101709.2|101691.4|101641.4|101777.1|101727.1|101657.1|101607.1|4932
1753074000000|2025-07-21 05:00:00|101690.4|101640.4|101643.2|101593.2|101697.9|101647.9|101582.2|101532.2|4567
1753077600000|2025-07-21 06:00:00|101643.6|101593.6|101744.8|101719.8|101767.3|101719.8|101608.1|101558.1|8371
1753081200000|2025-07-21 07:00:00|101741.7|101716.7|101981.1|101931.1|102037.4|101993.2|101731.8|101706.8|8048
1753084800000|2025-07-21 08:00:00|101984.4|101934.4|102072.4|102047.4|102114.1|102076.5|101892.1|101843.9|7873
1753088400000|2025-07-21 09:00:00|102073.4|102048.4|102074.5|102049.5|102167.6|102117.6|102022.6|101972.6|6811
1753092000000|2025-07-21 10:00:00|102074.8|102049.8|101945.4|101920.4|102121.5|102096.5|101926.5|101901.5|6426
1753095600000|2025-07-21 11:00:00|101946.1|101921.1|101730.9|101705.9|101967.1|101942.1|101691.8|101666.8|7275
1753099200000|2025-07-21 12:00:00|101731.7|101706.7|101757.7|101707.7|101783.1|101758.1|101651.9|101613.7|8776
1753102800000|2025-07-21 13:00:00|101757.9|101707.9|101934.2|101884.2|102000|101950|101747.9|101706.8|9142
1753106400000|2025-07-21 14:00:00|101934.3|101884.3|101661.7|101611.7|101945|101896.3|101627.3|101602.2|9963
1753110000000|2025-07-21 15:00:00|101662.5|101612.5|101595.5|101545.5|101671.1|101635.8|101414.8|101389.8|8286
1753113600000|2025-07-21 16:00:00|101595.7|101545.7|101598.2|101548.2|101690|101640|101538.1|101488.1|7202
1753117200000|2025-07-21 17:00:00|101598.1|101548.1|101655.6|101605.6|101722.5|101672.5|101591.9|101541.9|6262
1753120800000|2025-07-21 18:00:00|101657|101607|101646.4|101621.4|101689.2|101655.5|101584.4|101549.9|5090
1753124400000|2025-07-21 19:00:00|101646.2|101621.2|101704.2|101654.2|101713.9|101663.9|101631.3|101581.3|4890
1753128000000|2025-07-21 20:00:00|101704|101654|101693.8|101493.8|101748.4|101669.7|101619.1|101435.6|5953
1753131600000|2025-07-21 21:00:00|101698.3|101498.3|101744.5|101544.5|101753.8|101553.8|101656.9|101456.9|1812
1753135200000|2025-07-21 22:00:00|101702.7|101502.7|101694|101494|101744.5|101544.5|101637.4|101437.7|7573
1753138800000|2025-07-21 23:00:00|101692.7|101492.7|101657|101607|101769.2|101680.5|101547.5|101415.6|12636
1753142400000|2025-07-22 00:00:00|101656.6|101606.6|101737.6|101687.6|101817|101752.5|101620.9|101546.2|10338
1753146000000|2025-07-22 01:00:00|101739.8|101689.8|101751.7|101701.7|101790.9|101740.9|101675.4|101625.4|6159
1753149600000|2025-07-22 02:00:00|101747.8|101697.8|101733.4|101683.4|101766.4|101716.4|101647.3|101577.2|5432
1753153200000|2025-07-22 03:00:00|101734.9|101684.9|101726.3|101676.3|101804.8|101754.8|101696.8|101646.8|6150
1753156800000|2025-07-22 04:00:00|101721.1|101671.1|101772.3|101722.3|101808.2|101736.6|101670.5|101620.5|5728
1753160400000|2025-07-22 05:00:00|101776|101726|101805.7|101755.7|101857.2|101807.2|101715.2|101665.2|8675
1753164000000|2025-07-22 06:00:00|101805.9|101755.9|101843.9|101793.9|101987.8|101937.8|101803.8|101753.8|6320
1753167600000|2025-07-22 07:00:00|101845|101795|101934.9|101884.9|101963.4|101928.6|101769.5|101741|7024
1753171200000|2025-07-22 08:00:00|101937|101887|101866.8|101841.8|101993.9|101948.9|101803.4|101762.6|7364
1753174800000|2025-07-22 09:00:00|101866.9|101841.9|101712|101687|101886.9|101845.3|101695.7|101670.7|6432
1753178400000|2025-07-22 10:00:00|101712.7|101687.7|101775.1|101750.1|101799.7|101758|101632.3|101596.1|5893
1753182000000|2025-07-22 11:00:00|101776.7|101751.7|101633.4|101608.4|101801.1|101769.9|101607|101582|6819
1753185600000|2025-07-22 12:00:00|101633.6|101608.6|101667.1|101642.1|101698.9|101661.5|101556.5|101525.4|7876
1753189200000|2025-07-22 13:00:00|101666|101641|101480.9|101430.9|101713.1|101670.8|101468.5|101426.4|10782
1753192800000|2025-07-22 14:00:00|101482.6|101432.6|101142.8|101117.8|101561.2|101520.9|101051.4|101026.4|12694
1753196400000|2025-07-22 15:00:00|101142.3|101117.3|100887.9|100837.9|101173.4|101123.4|100869.1|100829.2|11051
1753200000000|2025-07-22 16:00:00|100886.9|100836.9|100777.4|100727.4|100927.2|100877.2|100733.4|100687.4|8840
1753203600000|2025-07-22 17:00:00|100779.2|100729.2|100813.1|100763.1|100863.9|100827.3|100721.3|100677.1|6727
1753207200000|2025-07-22 18:00:00|100813|100763|100763.3|100738.3|100830.7|100788.6|100739.5|100698.1|4912
1753210800000|2025-07-22 19:00:00|100764|100739|100755.9|100705.9|100804.8|100754.8|100733.1|100683.1|3459
1753214400000|2025-07-22 20:00:00|100755.8|100705.8|100870.9|100670.9|100920.2|100780.7|100735.5|100592.4|4393
1753218000000|2025-07-22 21:00:00|100859.6|100659.6|100895|100695|101058.8|100858.8|100859.6|100659.6|113
1753221600000|2025-07-22 22:00:00|100950.3|100750.3|100936|100736|101145.6|100945.6|100780.9|100580.9|13012
1753225200000|2025-07-22 23:00:00|100952.9|100752.9|100808.5|100680.8|101077.3|100877.3|100713.3|100578.4|13472
1753228800000|2025-07-23 00:00:00|100811.8|100684.1|100684.1|100634.1|100811.8|100756.3|100669.2|100619.2|9308
1753232400000|2025-07-23 01:00:00|100682.5|100632.5|100778.7|100728.7|100826.2|100776.2|100666.5|100616.5|8165
1753236000000|2025-07-23 02:00:00|100778.4|100728.4|100768|100718|100805.9|100755.9|100692.7|100642.7|6733
1753239600000|2025-07-23 03:00:00|100767.7|100717.7|100717.1|100667.1|100775|100725|100648.1|100598.1|5737
1753243200000|2025-07-23 04:00:00|100717.2|100667.2|100749|100699|100783.3|100733.3|100707.7|100657.7|3833
1753246800000|2025-07-23 05:00:00|100748.7|100698.7|100756.8|100706.8|100845.1|100795.1|100693.4|100643.4|4388
1753250400000|2025-07-23 06:00:00|100759.5|100709.5|100660.3|100635.3|100861.9|100811.9|100628.1|100602.3|6962
1753254000000|2025-07-23 07:00:00|100659.1|100634.1|100574.9|100549.9|100728.5|100684.4|100573.9|100530.8|7788
1753257600000|2025-07-23 08:00:00|100574.1|100549.1|100619|100594|100726.6|100688.2|100531.7|100493.5|7219
1753261200000|2025-07-23 09:00:00|100617.5|100592.5|100645.8|100620.8|100740|100700.5|100589.1|100559.3|6191
1753264800000|2025-07-23 10:00:00|100645.9|100620.9|100801.8|100776.8|100824.2|100799.2|100645.9|100613.7|6092
1753268400000|2025-07-23 11:00:00|100803|100778|100944.3|100919.3|100967.5|100942.5|100792.3|100747.8|6752
1753272000000|2025-07-23 12:00:00|100943.5|100918.5|100977|100952|101043|101015|100908.5|100872.5|6751
1753275600000|2025-07-23 13:00:00|100977.7|100952.7|101112|101062|101170.7|101145.7|100877.3|100834.8|9318
1753279200000|2025-07-23 14:00:00|101109.8|101059.8|101187.1|101162.1|101274.3|101249.3|101008.3|100975.1|9022
1753282800000|2025-07-23 15:00:00|101185.9|101160.9|101086.1|101061.1|101301.1|101259.7|100987.6|100937.6|9334
1753286400000|2025-07-23 16:00:00|101099.3|101049.3|101176.2|101126.2|101294.6|101258.4|101014.8|100964.8|11958
1753290000000|2025-07-23 17:00:00|101176.8|101126.8|101163.4|101113.4|101285.8|101235.8|101054.1|101004.1|10566
1753293600000|2025-07-23 18:00:00|101160.4|101110.4|101065.1|101040.1|101219.4|101191.3|100995.1|100947|6601
1753297200000|2025-07-23 19:00:00|101063.8|101038.8|101049.8|100999.8|101112.2|101062.2|101003.9|100953.9|4205
1753300800000|2025-07-23 20:00:00|101054.4|101004.4|101122|100922|101148.8|101050.9|101002.6|100908.8|5171
1753304400000|2025-07-23 21:00:00|101124.2|100924.2|101087.3|100887.3|101132.5|100932.5|101026.5|100826.5|2077
1753308000000|2025-07-23 22:00:00|101092.6|100892.6|101093.4|100893.4|101120.3|100938|101044.1|100866.2|12791
1753311600000|2025-07-23 23:00:00|101104.4|100904.4|101062|100930.8|101106.4|101007|100990.8|100832.5|10322
1753315200000|2025-07-24 00:00:00|101022.5|100972.5|101127.5|101077.5|101152.1|101102.1|101002|100952|9633
1753318800000|2025-07-24 01:00:00|101127.4|101077.4|101018.2|100968.2|101129|101079|100931.3|100881.3|12385
1753322400000|2025-07-24 02:00:00|101017.9|100967.9|101034.8|100984.8|101097.5|101047.5|101006|100956|9646
1753326000000|2025-07-24 03:00:00|101034.6|100984.6|101047.2|100997.2|101075.5|101025.5|100994.4|100944.4|8972
1753329600000|2025-07-24 04:00:00|101054.1|101004.1|101047.1|100997.1|101082.3|101032.3|101013.6|100963.6|8467
1753333200000|2025-07-24 05:00:00|101045.5|100995.5|101147.8|100990|101148.2|101050.1|100990.5|100940.5|7819
1753336800000|2025-07-24 06:00:00|101149.6|100989.4|101090.1|101065.1|101212.4|101088.4|101013.1|100968.7|8542
1753340400000|2025-07-24 07:00:00|101091.7|101066.7|100933.7|100883.7|101104.8|101067.1|100849.3|100744.5|8902
1753344000000|2025-07-24 08:00:00|100934.3|100884.3|100881.4|100856.4|100981.6|100941.5|100798.2|100762.8|7179
1753347600000|2025-07-24 09:00:00|100882.6|100857.6|100946.9|100921.9|100996.8|100971.8|100881.6|100854.1|5983
1753351200000|2025-07-24 10:00:00|100948|100923|101051.8|101026.8|101133.4|101108.4|100930.2|100895.3|5382
1753354800000|2025-07-24 11:00:00|101051.6|101026.6|100977.4|100952.4|101140.9|101095.1|100956.3|100924|6580
1753358400000|2025-07-24 12:00:00|100979.4|100954.4|101189.9|101164.9|101242.7|101217.7|100960.1|100919.6|9475
1753362000000|2025-07-24 13:00:00|101189|101164|101079|101029|101223.9|101198.9|101005.3|100966.6|12113
1753365600000|2025-07-24 14:00:00|101078.6|101028.6|100971.5|100946.5|101090.2|101050.1|100845.9|100820.9|11152
1753369200000|2025-07-24 15:00:00|100970.3|100945.3|101131.6|101081.6|101144.8|101102.8|100943.3|100905.4|9901
1753372800000|2025-07-24 16:00:00|101131.5|101081.5|101212.7|101187.7|101270.8|101220.8|101058.1|101008.1|8248
1753376400000|2025-07-24 17:00:00|101211.8|101186.8|101134.1|101084.1|101223|101186.8|101053|101003|5632
1753380000000|2025-07-24 18:00:00|101133.8|101083.8|101126.9|101076.9|101175.7|101125.7|101074.4|101024.4|5080
1753383600000|2025-07-24 19:00:00|101125.9|101075.9|101238|101213|101241.4|101214|101099.1|101049.1|4428
1753387200000|2025-07-24 20:00:00|101240.9|101215.9|101412.4|101212.4|101433.2|101313|101223.6|101173.6|5890
1753390800000|2025-07-24 21:00:00|101365.6|101165.6|101369.9|101169.9|101439.6|101239.6|101330|101130|1890
1753394400000|2025-07-24 22:00:00|101370.1|101170.1|101316.5|101142.2|101403|101218.7|101297.3|101117.3|8880
1753398000000|2025-07-24 23:00:00|101315.3|101142.1|101245.6|101195.6|101377.2|101283.2|101206.8|101076|11113
1753401600000|2025-07-25 00:00:00|101245.4|101195.4|101251.4|101201.4|101306.9|101256.9|101168.1|101118.1|8318
1753405200000|2025-07-25 01:00:00|101252.1|101202.1|101357.2|101307.2|101401.6|101351.6|101188.8|101138.8|6723
1753408800000|2025-07-25 02:00:00|101357.4|101307.4|101436.2|101386.2|101446.5|101396.5|101342.8|101292.8|6319
1753412400000|2025-07-25 03:00:00|101436.1|101386.1|101403.9|101353.9|101465.1|101415.1|101379.6|101329.6|4604
1753416000000|2025-07-25 04:00:00|101403.6|101353.6|101433.7|101383.7|101487|101437|101331.9|101281.9|3916
1753419600000|2025-07-25 05:00:00|101433.4|101383.4|101305.6|101255.6|101467.2|101417.2|101283.2|101233.2|4951
1753423200000|2025-07-25 06:00:00|101335.1|101194.3|101300.2|101275.2|101394.7|101344.7|101169.2|101119.2|9011
1753426800000|2025-07-25 07:00:00|101300.9|101275.9|101513.8|101463.8|101581.6|101531.6|101258.3|101220.2|9312
1753430400000|2025-07-25 08:00:00|101514|101464|101622.4|101597.4|101675.3|101637.7|101452.4|101402.4|8447
1753434000000|2025-07-25 09:00:00|101621|101596|101563.7|101538.7|101714.1|101673.9|101492.4|101467.4|7211
1753437600000|2025-07-25 10:00:00|101563.5|101538.5|101524.3|101499.3|101620.6|101582.3|101502.3|101477.3|6803
1753441200000|2025-07-25 11:00:00|101528.3|101503.3|101543.9|101518.9|101739.7|101702.4|101480|101455|8396
1753444800000|2025-07-25 12:00:00|101543|101518|101634.3|101609.3|101693.5|101659.2|101491.2|101452.8|7837
1753448400000|2025-07-25 13:00:00|101634.2|101609.2|101551.1|101526.1|101765.6|101726.9|101472.3|101447.3|13798
1753452000000|2025-07-25 14:00:00|101547.1|101522.1|101644.9|101619.9|101645.5|101619.9|101447.7|101414|10206
1753455600000|2025-07-25 15:00:00|101644.8|101619.8|101793.2|101743.2|101866.3|101821.1|101624.7|101599.7|8669
1753459200000|2025-07-25 16:00:00|101795.3|101745.3|101700|101650|101847.2|101801.1|101679.4|101629.5|11022
1753462800000|2025-07-25 17:00:00|101699.8|101649.8|101644.7|101619.7|101707|101665.8|101611.9|101586.9|8918
1753466400000|2025-07-25 18:00:00|101644.5|101619.5|101629|101579|101676.4|101637.7|101575.1|101525.1|7465
1753470000000|2025-07-25 19:00:00|101633|101583|101672.2|101622.2|101679.2|101629.2|101620.5|101570.5|3934
1753473600000|2025-07-25 20:00:00|101668.2|101618.2|101738.2|101545.3|101804.2|101636.6|101625.1|101475.7|5932
1753646400000|2025-07-27 20:00:00|101719.2|101499.2|101719.2|101499.2|101719.2|101499.2|101719.2|101499.2|1
1753650000000|2025-07-27 21:00:00|101709.2|101509.2|101176.3|100976.3|101709.2|101509.2|101129.3|100929.3|1104
1753653600000|2025-07-27 22:00:00|101176.5|100976.5|101525.8|101325.8|101575.2|101375.2|101084|100884|19404
1753657200000|2025-07-27 23:00:00|101525.7|101325.7|101414.4|101364.4|101537.2|101393|101352.1|101201.5|13744
1753660800000|2025-07-28 00:00:00|101414.5|101364.5|101365.6|101315.6|101518.1|101433.1|101296.9|101157.7|14123
1753664400000|2025-07-28 01:00:00|101365.9|101315.9|101507.6|101457.6|101546.7|101496.7|101270.5|101170.8|18559
1753668000000|2025-07-28 02:00:00|101507.8|101457.8|101459.2|101409.2|101607.4|101515.9|101427.8|101337.4|9973
1753671600000|2025-07-28 03:00:00|101457.8|101407.8|101468.5|101418.5|101519.3|101469.3|101436.6|101351.8|7518
1753675200000|2025-07-28 04:00:00|101463.8|101413.8|101539.9|101489.9|101579|101529|101429.4|101342.3|12224
1753678800000|2025-07-28 05:00:00|101541.5|101491.5|101631.5|101581.5|101664.5|101614.5|101529.2|101479.2|4146
1753682400000|2025-07-28 06:00:00|101631.6|101581.6|101722.7|101697.7|101860.7|101810.7|101567.6|101536.7|9290
1753686000000|2025-07-28 07:00:00|101722.6|101697.6|102100.1|102075.1|102148.1|102107.3|101640.7|101606.1|10957
1753689600000|2025-07-28 08:00:00|102099.2|102074.2|101971.3|101921.3|102166.2|102131.1|101940.4|101915.4|9664
1753693200000|2025-07-28 09:00:00|101972|101922|101967.4|101942.4|102109.4|102083.7|101915.8|101873.1|8309
1753696800000|2025-07-28 10:00:00|101968.5|101943.5|101938|101888|102015.6|101970.7|101861.8|101821.8|7564
1753700400000|2025-07-28 11:00:00|101937.9|101887.9|101824.8|101799.8|101996.4|101946.4|101788.5|101761.3|8827
1753704000000|2025-07-28 12:00:00|101825|101800|101565.7|101540.7|101835.7|101800|101537.6|101506|9694
1753707600000|2025-07-28 13:00:00|101564.2|101539.2|101765.5|101740.5|101859.7|101827.9|101425.7|101390.6|10743
1753711200000|2025-07-28 14:00:00|101773.8|101748.8|101672.8|101647.8|101791.9|101766.9|101620.6|101589.5|10567
1753714800000|2025-07-28 15:00:00|101672.9|101647.9|101882.4|101857.4|101894.2|101869.2|101651.3|101626.3|10258
1753718400000|2025-07-28 16:00:00|101881.7|101856.7|101917|101867|101951.5|101904|101850.1|101803.5|7202
1753722000000|2025-07-28 17:00:00|101915.9|101865.9|102008.8|101983.8|102069.2|102019.2|101890.9|101840.9|6881
1753725600000|2025-07-28 18:00:00|102005.9|101980.9|101979|101929|102079.3|102044.7|101961.8|101911.8|5021
1753729200000|2025-07-28 19:00:00|101980.1|101930.1|101973.7|101923.7|102035.2|101985.2|101928.9|101878.9|3534
1753732800000|2025-07-28 20:00:00|101973.6|101923.6|102099.3|101899.3|102149.4|101958.7|101938|101873.4|4847
1753736400000|2025-07-28 21:00:00|102104.1|101904.1|102091.3|101891.3|102187.7|101987.7|102068.8|101868.8|779
1753740000000|2025-07-28 22:00:00|102076.2|101876.2|102035.9|101837.8|102204.1|102004.1|101945.4|101818.2|12525
1753743600000|2025-07-28 23:00:00|102044|101850.9|101902.7|101852.7|102107.1|101946.4|101886.4|101785|7010
1753747200000|2025-07-29 00:00:00|101896.2|101846.2|102058.5|102008.5|102073.4|102023.4|101880.5|101830.5|5647
1753750800000|2025-07-29 01:00:00|102058.7|102008.7|102054.5|102004.5|102085.3|102035.3|101944.5|101894.5|6713
1753754400000|2025-07-29 02:00:00|102054|102004|101913.1|101863.1|102055.7|102005.7|101898.9|101848.9|4865
1753758000000|2025-07-29 03:00:00|101912.9|101862.9|102097|102047|102129.5|102079.5|101906.2|101856.2|3424
1753761600000|2025-07-29 04:00:00|102097.1|102047.1|102034.2|101984.2|102167.7|102117.7|102033|101983|4089
1753765200000|2025-07-29 05:00:00|102034|101984|102159.7|101963.9|102198.4|102103.8|102034|101961.3|4332
1753768800000|2025-07-29 06:00:00|102158|102006|102475.2|102425.2|102486.3|102447.4|102024|101974|10888
1753772400000|2025-07-29 07:00:00|102471.5|102421.5|102253.9|102203.9|102491.4|102441.4|102233.4|102195.1|10832
1753776000000|2025-07-29 08:00:00|102255|102205|102053.3|102028.3|102299.3|102249.3|102024.4|101997.7|8333
1753779600000|2025-07-29 09:00:00|102054.6|102029.6|102018.6|101993.6|102107|102061.8|101922.3|101881.6|7724
1753783200000|2025-07-29 10:00:00|102018.5|101993.5|102136.8|102086.8|102143.5|102105.3|101927.7|101882.1|6602
1753786800000|2025-07-29 11:00:00|102136.9|102086.9|102385.8|102360.8|102415.4|102390.3|102098.7|102067.7|9024
1753790400000|2025-07-29 12:00:00|102386.7|102361.7|102457.8|102432.8|102489.7|102464.7|102359.6|102329|9567
1753794000000|2025-07-29 13:00:00|102453.3|102428.3|102263|102063|102490.4|102441.3|102161.6|102063|11104
1753797600000|2025-07-29 14:00:00|102261.4|102064.5|102347.1|102322.1|102382.9|102357.9|102123.1|102045.3|13586
1753801200000|2025-07-29 15:00:00|102346.4|102321.4|102185.3|102160.3|102378.3|102346|102155.9|102124|10359
1753804800000|2025-07-29 16:00:00|102184.9|102159.9|102142.4|102117.4|102184.9|102159.9|102069.1|102032.8|11579
1753808400000|2025-07-29 17:00:00|102142.8|102117.8|102133.1|102083.1|102182.8|102141|101982.2|101951.8|9208
1753812000000|2025-07-29 18:00:00|102133|102083|102020.9|101970.9|102166.4|102126.2|101974.6|101926.9|6694
1753815600000|2025-07-29 19:00:00|102021.4|101971.4|102036.7|101986.7|102038.9|101988.9|101937.9|101887.9|6414
1753819200000|2025-07-29 20:00:00|102042.5|101992.5|102162.7|101962.7|102184.9|102037.1|102013.1|101917.8|3925
1753822800000|2025-07-29 21:00:00|102157.8|101957.8|102141.7|101941.7|102328.9|102128.9|102101|101901|2783
1753826400000|2025-07-29 22:00:00|102141.8|101941.8|102137.9|102005.4|102230.3|102032.5|102075.3|101883.2|14126
1753830000000|2025-07-29 23:00:00|102169.6|101987.9|102053.1|102003.1|102250.2|102096.4|101991|101886.4|13913
1753833600000|2025-07-30 00:00:00|102053.3|102003.3|101889.9|101839.9|102116.1|102008.1|101881|101831|11030
1753837200000|2025-07-30 01:00:00|101889.7|101839.7|101904.2|101854.2|101987|101937|101847.6|101797.6|10238
1753840800000|2025-07-30 02:00:00|101904.6|101854.6|101919.7|101869.7|101985.1|101935.1|101868.5|101818.5|11826
1753844400000|2025-07-30 03:00:00|101922.5|101872.5|101932.4|101882.4|101964.9|101914.9|101842.7|101792.7|7878
1753848000000|2025-07-30 04:00:00|101930|101880|102016.3|101966.3|102029.1|101979.1|101926.4|101876.4|6129
1753851600000|2025-07-30 05:00:00|102016.4|101966.4|101998.5|101948.5|102025.4|101975.4|101914.2|101864.2|5761
1753855200000|2025-07-30 06:00:00|101997.3|101947.3|102011.2|101961.2|102090.5|102051.1|101920.2|101884.7|8107
1753858800000|2025-07-30 07:00:00|102013.4|101963.4|101725.7|101675.7|102121.9|102000.5|101670.5|101628.4|9666
1753862400000|2025-07-30 08:00:00|101725|101675|101880.7|101830.7|101945.5|101897|101684.8|101645.7|8628
1753866000000|2025-07-30 09:00:00|101880.6|101830.6|101876.1|101826.1|101987.1|101962.1|101862.3|101823.1|7315
1753869600000|2025-07-30 10:00:00|101879.6|101829.6|102129.2|102104.2|102140.5|102115.5|101811.8|101777|7630
1753873200000|2025-07-30 11:00:00|102125.5|102100.5|102129.2|102104.2|102209.3|102178.5|102091.8|102055.5|7685
1753876800000|2025-07-30 12:00:00|102128|102103|102618.3|102568.3|102662.8|102612.8|102116.8|102066.8|12630
1753880400000|2025-07-30 13:00:00|102617.2|102567.2|102752.8|102702.8|102851.1|102820.3|102594|102544|12877
1753884000000|2025-07-30 14:00:00|102753.2|102703.2|102659.5|102634.5|102857.9|102815.9|102616.6|102591.6|10144
1753887600000|2025-07-30 15:00:00|102660.4|102635.4|102714.7|102689.7|102787.6|102752.2|102627.2|102602.2|8689
1753891200000|2025-07-30 16:00:00|102713.8|102688.8|102652.2|102602.2|102765|102725.9|102647.3|102597.3|8653
1753894800000|2025-07-30 17:00:00|102651.7|102601.7|102688.3|102488.3|102692.3|102623.7|102579.6|102455.2|6741
1753898400000|2025-07-30 18:00:00|102689|102489|103146.8|103096.8|103150.6|103100.6|102420.1|102370.1|18283
1753902000000|2025-07-30 19:00:00|103157.8|103107.8|103185.3|103135.3|103300|103250|103047.1|102997.1|13639
1753905600000|2025-07-30 20:00:00|103184|103134|103355.2|103155.2|103399.6|103262.2|103118.9|103068.9|8821
1753909200000|2025-07-30 21:00:00|103350|103150|103314.2|103114.2|103533.4|103333.4|103304.1|103104.1|369
1753912800000|2025-07-30 22:00:00|103313.4|103113.4|103200.1|103000.1|103346.5|103146.5|103186.4|102986.4|14276
1753916400000|2025-07-30 23:00:00|103199.6|102999.6|103052.1|103002.1|103261.3|103061.3|103004.1|102890.3|9053
1753920000000|2025-07-31 00:00:00|103054.5|103004.5|103058.4|103008.4|103079.9|103029.9|103018.8|102944.7|7647
1753923600000|2025-07-31 01:00:00|103057|103007|103059.1|103009.1|103142.4|103092.4|103029.5|102979.5|5772
1753927200000|2025-07-31 02:00:00|103057.4|103007.4|103054.1|103004.1|103124.1|103074.1|103032|102952.4|5015
1753930800000|2025-07-31 03:00:00|103051.9|103001.9|103034.9|102984.9|103225|103175|103029.1|102979.1|8487
1753934400000|2025-07-31 04:00:00|103035.8|102985.8|102891.3|102841.3|103085.4|103035.4|102883.5|102833.5|5613
1753938000000|2025-07-31 05:00:00|102891.5|102841.5|102874|102824|103041.3|102991.3|102834.2|102784.2|4521
1753941600000|2025-07-31 06:00:00|102875.4|102825.4|102825.4|102800.4|102922.5|102881.9|102712.5|102662.5|9325
1753945200000|2025-07-31 07:00:00|102825.1|102800.1|103001.8|102951.8|103092.7|103049.1|102825.1|102800.1|9089
1753948800000|2025-07-31 08:00:00|103003.8|102953.8|103078.8|103028.8|103184.8|103149.2|102959.8|102885|8656
1753952400000|2025-07-31 09:00:00|103077.3|103027.3|103263.7|103238.7|103264.3|103239.3|103070.6|103020.6|7374
1753956000000|2025-07-31 10:00:00|103263.5|103238.5|103193|103168|103346.2|103307.7|103180.8|103155.8|8501
1753959600000|2025-07-31 11:00:00|103194.2|103169.2|102891.5|102841.5|103232.2|103207.2|102845.9|102820.9|7938
1753963200000|2025-07-31 12:00:00|102891.9|102841.9|102964.1|102914.1|103037.1|102987.1|102723.5|102685.4|10722
1753966800000|2025-07-31 13:00:00|102964.3|102914.3|103170.8|103145.8|103270.4|103231.7|102939.3|102890.5|11126
1753970400000|2025-07-31 14:00:00|103172.6|103147.6|102957|102932|103211|103170.8|102839.3|102805.7|12482
1753974000000|2025-07-31 15:00:00|102957.8|102932.8|103167.5|103142.5|103214.3|103164.3|102927.8|102877.8|10223
1753977600000|2025-07-31 16:00:00|103168.6|103143.6|103228.7|103178.7|103249.8|103199.8|103135.9|103091.6|11419
1753981200000|2025-07-31 17:00:00|103228.5|103178.5|103299.7|103274.7|103318.1|103281|103169.1|103122.3|8969
1753984800000|2025-07-31 18:00:00|103299.6|103274.6|103216.6|103191.6|103331.9|103287.9|103177.6|103127.6|7633
1753988400000|2025-07-31 19:00:00|103219.8|103194.8|103412.1|103362.1|103417.3|103367.3|103209.5|103159.5|6382
1753992000000|2025-07-31 20:00:00|103411.5|103361.5|103426.4|103226.4|103455|103389|103362.4|103178.2|9283
1753995600000|2025-07-31 21:00:00|103433.7|103233.7|103536|103336|103536|103336|103382.7|103182.7|703
1753999200000|2025-07-31 22:00:00|103477.9|103277.9|103392.1|103192.1|103511.9|103311.9|103259.3|103059.3|11163
1754002800000|2025-07-31 23:00:00|103363|103163|103294.5|103244.5|103452.8|103349.8|103221.7|103102.4|14114
1754006400000|2025-08-01 00:00:00|103291.9|103241.9|103233.8|103183.8|103372.8|103322.8|103170.2|103067.9|10125
1754010000000|2025-08-01 01:00:00|103233.9|103183.9|103408.7|103358.7|103441.8|103391.8|103192.5|103142.5|9714
1754013600000|2025-08-01 02:00:00|103408.5|103358.5|103409.1|103359.1|103438.2|103388.2|103351|103301|7412
1754017200000|2025-08-01 03:00:00|103408.7|103358.7|103351.9|103301.9|103415.8|103365.8|103291.3|103241.3|6967
1754020800000|2025-08-01 04:00:00|103351.8|103301.8|103318.8|103268.8|103365.9|103315.9|103300.1|103250.1|6498
1754024400000|2025-08-01 05:00:00|103318.7|103268.7|103269.4|103219.4|103379.8|103329.8|103207.2|103157.2|5258
1754028000000|2025-08-01 06:00:00|103300.6|103174.6|103350.8|103325.8|103419.9|103330.8|103084.7|102943.3|9615
1754031600000|2025-08-01 07:00:00|103347.5|103322.5|103403.4|103353.4|103455.8|103405.8|103271.4|103246.4|8944
1754035200000|2025-08-01 08:00:00|103403.2|103353.2|103570.8|103520.8|103573.6|103530.6|103374.2|103310|7105
1754038800000|2025-08-01 09:00:00|103571.8|103521.8|103593.4|103568.4|103691.4|103658.1|103485.8|103447.5|7306
1754042400000|2025-08-01 10:00:00|103590.1|103565.1|103584.6|103559.6|103624.7|103599.7|103467.3|103429.8|7019
1754046000000|2025-08-01 11:00:00|103586.6|103561.6|103604.9|103579.9|103606.8|103581.8|103447.2|103422.2|7212
1754049600000|2025-08-01 12:00:00|103605.8|103580.8|102203.4|102178.4|103747.5|103629.8|102105.5|102055.5|15672
1754053200000|2025-08-01 13:00:00|102202.2|102177.2|102587|102387|102624.1|102574.1|102022.7|101972.7|17720
1754056800000|2025-08-01 14:00:00|102572.2|102372.2|102619.1|102594.1|102679.2|102635.3|102340.9|102290.9|17886
1754060400000|2025-08-01 15:00:00|102620.5|102595.5|102591.1|102566.1|102811.2|102772.8|102504|102465.3|12212
1754064000000|2025-08-01 16:00:00|102607|102557|102765.1|102715.1|102819.6|102777.1|102570.7|102527.3|11110
1754067600000|2025-08-01 17:00:00|102765.2|102715.2|102934.8|102884.8|103054.8|103004.8|102748.9|102714|10922
1754071200000|2025-08-01 18:00:00|102933.2|102883.2|102948.9|102898.9|102984.5|102942.6|102746.1|102696.1|7420
1754074800000|2025-08-01 19:00:00|102951.1|102901.1|102638.9|102588.9|102980.3|102930.3|102504.5|102454.5|8909
1754078400000|2025-08-01 20:00:00|102639.8|102589.8|102508.7|102308.7|102700.2|102650.2|102313.4|102156.1|8788
1754251200000|2025-08-03 20:00:00|102224.8|102004.8|102547.2|102322.2|102586.7|102370.5|102224.8|102004.8|12
1754254800000|2025-08-03 21:00:00|102543.5|102318.5|102503.3|102303.3|102545.7|102337.3|102488.4|102288.4|1086
1754258400000|2025-08-03 22:00:00|102502.7|102302.7|102579.3|102405.8|102689.2|102505.7|102469.2|102269.2|10475
1754262000000|2025-08-03 23:00:00|102578.7|102404|102531.4|102481.4|102693.4|102593.7|102473.8|102350.5|8876
1754265600000|2025-08-04 00:00:00|102531.6|102481.6|102694.3|102644.3|102819.4|102740|102502.6|102386.9|14777
1754269200000|2025-08-04 01:00:00|102695|102645|102530.9|102480.9|102815.2|102727.2|102520.9|102470.9|12879
1754272800000|2025-08-04 02:00:00|102530.6|102480.6|102500.9|102450.9|102696|102557.3|102486.7|102436.7|10251
1754276400000|2025-08-04 03:00:00|102501.2|102451.2|102448.9|102398.9|102553.8|102457|102408.2|102358.2|9880
1754280000000|2025-08-04 04:00:00|102449|102399|102508.8|102458.8|102513.1|102463.1|102378|102328|6302
1754283600000|2025-08-04 05:00:00|102507.9|102457.9|102509.3|102459.3|102548.1|102498.1|102438.5|102388.5|5658
1754287200000|2025-08-04 06:00:00|102509.5|102459.5|102439.3|102414.3|102561.2|102513.5|102353.4|102303.4|8749
1754290800000|2025-08-04 07:00:00|102453.9|102403.9|102563.9|102538.9|102650.8|102616.8|102322.7|102276|9039
1754294400000|2025-08-04 08:00:00|102563.4|102538.4|102652|102627|102833.1|102797.8|102562.1|102537.1|8475
1754298000000|2025-08-04 09:00:00|102652.2|102627.2|102700.4|102675.4|102726.8|102691.9|102502.1|102463|7424
1754301600000|2025-08-04 10:00:00|102704.4|102679.4|102717.7|102692.7|102878.7|102844|102663.5|102628.1|6684
1754305200000|2025-08-04 11:00:00|102715.5|102690.5|102695.2|102670.2|102751.1|102726.1|102545.2|102507.2|7455
1754308800000|2025-08-04 12:00:00|102694.5|102669.5|102645.3|102620.3|102769.9|102738.2|102474.5|102439.7|9097
1754312400000|2025-08-04 13:00:00|102643.9|102618.9|102621.5|102571.5|102668.9|102634.1|102467.7|102442.7|9647
1754316000000|2025-08-04 14:00:00|102620.5|102570.5|102729|102704|102777.7|102752.7|102572.4|102525.5|10661
1754319600000|2025-08-04 15:00:00|102728.7|102703.7|102710.8|102660.8|102783.7|102758.7|102616.6|102566.6|8568
1754323200000|2025-08-04 16:00:00|102710.7|102660.7|102731.8|102681.8|102838.7|102788.7|102678.8|102628.8|7461
1754326800000|2025-08-04 17:00:00|102731.9|102681.9|102773.6|102723.6|102865.9|102815.9|102710.7|102660.7|6722
1754330400000|2025-08-04 18:00:00|102773.3|102723.3|102808.4|102783.4|102870.6|102820.6|102751.3|102701.3|5949
1754334000000|2025-08-04 19:00:00|102809.2|102784.2|102767.1|102717.1|102824.3|102784.2|102740.6|102690.6|4405
1754337600000|2025-08-04 20:00:00|102761.5|102711.5|102800.3|102600.3|102800.3|102736|102606.6|102533|4166
1754341200000|2025-08-04 21:00:00|102793.4|102593.4|102783.3|102583.3|102825.9|102625.9|102706.7|102506.7|2044
1754344800000|2025-08-04 22:00:00|102776.6|102576.6|102700.9|102556.8|102778.1|102595.5|102646.5|102467|10501
1754348400000|2025-08-04 23:00:00|102692.1|102557.3|102581.5|102531.5|102707.5|102615.6|102541|102421.9|12268
1754352000000|2025-08-05 00:00:00|102580.3|102530.3|102647.7|102597.7|102669.1|102619.1|102511|102443.6|11707
1754355600000|2025-08-05 01:00:00|102648.2|102598.2|102727|102677|102765.3|102715.3|102628.5|102578.5|10039
1754359200000|2025-08-05 02:00:00|102721.3|102671.3|102777.2|102727.2|102832.5|102782.5|102721.3|102671.3|9932
1754362800000|2025-08-05 03:00:00|102776.5|102726.5|102810.6|102760.6|102867.1|102817.1|102750.1|102700.1|7783
1754366400000|2025-08-05 04:00:00|102810.8|102760.8|102810.6|102760.6|102858.8|102808.8|102788.1|102738.1|8271
1754370000000|2025-08-05 05:00:00|102809.6|102759.6|102863.9|102813.9|102893.3|102843.3|102809.6|102759.6|7608
1754373600000|2025-08-05 06:00:00|102863.7|102813.7|102895.1|102870.1|102940.5|102898.3|102712.8|102662.8|6899
1754377200000|2025-08-05 07:00:00|102894.2|102869.2|102780.2|102730.2|102932|102907|102693|102643|8163
1754380800000|2025-08-05 08:00:00|102782.6|102732.6|102706.8|102656.8|102847.2|102805.3|102607.2|102568|7854
1754384400000|2025-08-05 09:00:00|102707.5|102657.5|102633.3|102608.3|102743.5|102714.4|102583|102558|6203
1754388000000|2025-08-05 10:00:00|102633.5|102608.5|102739|102714|102758|102721.8|102626.2|102601.2|5771
1754391600000|2025-08-05 11:00:00|102742.1|102717.1|102744.5|102719.5|102888.2|102863.2|102711|102686|6544
1754395200000|2025-08-05 12:00:00|102743.7|102718.7|102852.2|102827.2|102905.2|102880.2|102687.2|102660.6|9101
1754398800000|2025-08-05 13:00:00|102853.8|102828.8|102826|102626|102918.7|102893.7|102733.4|102591.6|9490
1754402400000|2025-08-05 14:00:00|102790.4|102590.4|102739.1|102714.1|102907.8|102857.8|102568.2|102482.7|14478
1754406000000|2025-08-05 15:00:00|102738.2|102713.2|102588.7|102563.7|102783.9|102751.7|102559.8|102522.5|9916
1754409600000|2025-08-05 16:00:00|102587.4|102562.4|102504.4|102479.4|102610.8|102565.3|102484.8|102439.1|9044
1754413200000|2025-08-05 17:00:00|102505.5|102480.5|102563.6|102513.6|102588.2|102542.1|102501|102451|6618
1754416800000|2025-08-05 18:00:00|102563.2|102513.2|102620.2|102595.2|102676.3|102638.7|102537.3|102498.1|6411
1754420400000|2025-08-05 19:00:00|102623|102598|102664.5|102614.5|102690.8|102640.8|102609.9|102564.1|6320
1754424000000|2025-08-05 20:00:00|102664.6|102614.6|102706.3|102506.3|102754.5|102657.6|102619.3|102498.9|4224
1754427600000|2025-08-05 21:00:00|102671.9|102471.9|102731.4|102531.4|102781.9|102581.9|102610.6|102410.6|2539
1754431200000|2025-08-05 22:00:00|102730.6|102530.6|102671.5|102515|102762.3|102596.1|102626.6|102431.3|8571
1754434800000|2025-08-05 23:00:00|102671.6|102511.9|102612.8|102562.8|102718.1|102605.2|102544.6|102413.4|9797
1754438400000|2025-08-06 00:00:00|102613.2|102563.2|102598.7|102548.7|102637.7|102587.7|102508.5|102458.5|7882
1754442000000|2025-08-06 01:00:00|102599|102549|102616.3|102566.3|102699.6|102649.6|102588.2|102538.2|6203
1754445600000|2025-08-06 02:00:00|102616.7|102566.7|102563.8|102513.8|102656.9|102606.9|102526.9|102476.9|5920
1754449200000|2025-08-06 03:00:00|102572.2|102522.2|102460.3|102410.3|102572.2|102522.2|102418.2|102368.2|5033
1754452800000|2025-08-06 04:00:00|102454.9|102404.9|102458.4|102408.4|102492.1|102442.1|102417.5|102367.5|4221
1754456400000|2025-08-06 05:00:00|102458.3|102408.3|102562.4|102433.8|102572.7|102522.7|102456.8|102406.8|4267
1754460000000|2025-08-06 06:00:00|102574.5|102427|102444.1|102419.1|102583.2|102486.8|102366.5|102329.9|6428
1754463600000|2025-08-06 07:00:00|102444.8|102419.8|102314.8|102289.8|102478.5|102438.3|102270.5|102234.4|7103
1754467200000|2025-08-06 08:00:00|102312.2|102287.2|102431|102381|102454.5|102429.5|102255.2|102230.2|6300
1754470800000|2025-08-06 09:00:00|102430.1|102380.1|102287.7|102262.7|102438.7|102392.5|102241.8|102216.8|5218
1754474400000|2025-08-06 10:00:00|102288.4|102263.4|102114.5|102089.5|102298.6|102273.6|102091.7|102066.7|7073
1754478000000|2025-08-06 11:00:00|102114.2|102089.2|102124.4|102099.4|102238.2|102196.4|101992.8|101967.8|6463
1754481600000|2025-08-06 12:00:00|102127.4|102102.4|101971.9|101946.9|102235|102198.6|101924.2|101898.8|8225
1754485200000|2025-08-06 13:00:00|101972.4|101947.4|101830.5|101805.5|101982.4|101952|101829.8|101804.5|9452
1754488800000|2025-08-06 14:00:00|101830.3|101805.3|102018.8|101993.8|102081.5|102056.5|101830.3|101805.3|10358
1754492400000|2025-08-06 15:00:00|102018.6|101993.6|101925.9|101875.9|102085.1|102035.1|101860.8|101819.6|10060
1754496000000|2025-08-06 16:00:00|101925.7|101875.7|101986.1|101936.1|102052.1|102002.1|101917.9|101867.9|8620
1754499600000|2025-08-06 17:00:00|101986|101936|101946.6|101896.6|101987|101937|101858.1|101808.1|6960
1754503200000|2025-08-06 18:00:00|101945.1|101895.1|101918.6|101868.6|101952.7|101902.7|101832.9|101797|7155
1754506800000|2025-08-06 19:00:00|101919.1|101869.1|101971.2|101921.2|102006.8|101956.8|101889|101860.3|3326
1754510400000|2025-08-06 20:00:00|101969.5|101919.5|101977|101777|102013.1|101963.1|101881|101719.6|4430
1754514000000|2025-08-06 21:00:00|101933.1|101733.1|101981.5|101781.5|102021.4|101821.4|101905.6|101705.6|1506
1754517600000|2025-08-06 22:00:00|101986|101786|101903.3|101703.3|101987.5|101787.5|101803.6|101617.9|11997
1754521200000|2025-08-06 23:00:00|101904.6|101713.8|101824.9|101774.9|102003.8|101865.1|101794.4|101661.8|12416
1754524800000|2025-08-07 00:00:00|101827.1|101777.1|101915.5|101865.5|101995|101934.5|101805.4|101755.4|8499
1754528400000|2025-08-07 01:00:00|101915.4|101865.4|101801.9|101751.9|101944.3|101894.3|101737.8|101687.8|7186
1754532000000|2025-08-07 02:00:00|101801.7|101751.7|101808.3|101758.3|101837.1|101780.6|101702.8|101652.8|7409
1754535600000|2025-08-07 03:00:00|101806.4|101756.4|101708.8|101658.8|101885.6|101835.6|101703.3|101653.3|8348
1754539200000|2025-08-07 04:00:00|101711.3|101661.3|101634.4|101584.4|101733.3|101683.3|101545.4|101495.4|7039
1754542800000|2025-08-07 05:00:00|101634.6|101584.6|101753.6|101595.3|101753.6|101655.6|101611.7|101561.7|6611
1754546400000|2025-08-07 06:00:00|101760.3|101584.3|101639.5|101614.5|101824|101690.2|101544.3|101510.1|7448
1754550000000|2025-08-07 07:00:00|101640.4|101615.4|101804.7|101779.7|101832.4|101802.6|101624|101599|8936
1754553600000|2025-08-07 08:00:00|101805.3|101780.3|102025.1|102000.1|102146.7|102114.9|101798.3|101773.3|9514
1754557200000|2025-08-07 09:00:00|102018.4|101993.4|102064.7|102039.7|102107.9|102069.5|101972.3|101933.8|6353
1754560800000|2025-08-07 10:00:00|102064.6|102039.6|101957.9|101932.9|102137.6|102097.8|101945.4|101904.8|7127
1754564400000|2025-08-07 11:00:00|101957.2|101932.2|102050.9|102025.9|102206.3|102168.1|101893.4|101856.8|10554
1754568000000|2025-08-07 12:00:00|102054|102029|102181.1|102156.1|102248.8|102175.2|102009.1|101977.7|9739
1754571600000|2025-08-07 13:00:00|102181.5|102156.5|102321.2|102271.2|102331.6|102300.2|102149.2|102109.5|10521
1754575200000|2025-08-07 14:00:00|102321.4|102271.4|102598.3|102548.3|102680.7|102655.7|102285.8|102260.8|12171
1754578800000|2025-08-07 15:00:00|102586.5|102561.5|102435.9|102410.9|102730.8|102705.8|102408.7|102378.1|9407
1754582400000|2025-08-07 16:00:00|102437|102412|102495.9|102445.9|102530.1|102492.7|102395.3|102345.3|8204
1754586000000|2025-08-07 17:00:00|102498.1|102448.1|102532.5|102482.5|102553.5|102503.5|102458.6|102420.3|6273
1754589600000|2025-08-07 18:00:00|102532.3|102482.3|102637.7|102587.7|102663.8|102613.8|102493|102443|4330
1754593200000|2025-08-07 19:00:00|102635.7|102585.7|102335.4|102285.4|102675|102625|102290.4|102240.4|7217
1754596800000|2025-08-07 20:00:00|102334|102284|102327|102127|102374.9|102295.4|102190.4|102085.5|9842
1754600400000|2025-08-07 21:00:00|102334.6|102134.6|102342.2|102142.2|102374.2|102174.2|102282|102082|1648
1754604000000|2025-08-07 22:00:00|102333.1|102133.1|102224.3|102076.6|102362.9|102199.4|102185.5|102031.9|7356
1754607600000|2025-08-07 23:00:00|102217.6|102069.4|102111.1|102061.1|102295.5|102163.5|102104.5|102013.2|14505
1754611200000|2025-08-08 00:00:00|102108.3|102058.3|102158.3|102108.3|102254.9|102204.9|102099.7|102049.7|9960
1754614800000|2025-08-08 01:00:00|102158.5|102108.5|102352|102302|102384.4|102334.4|102136.4|102086.4|10396
1754618400000|2025-08-08 02:00:00|102348.4|102298.4|102276|102226|102356.8|102306.8|102251.8|102201.8|9646
1754622000000|2025-08-08 03:00:00|102275.9|102225.9|102301.4|102251.4|102355.6|102305.6|102272|102222|11479
1754625600000|2025-08-08 04:00:00|102301.2|102251.2|102357.1|102307.1|102369.7|102319.7|102294.4|102244.4|12375
1754629200000|2025-08-08 05:00:00|102359.1|102309.1|102510.3|102460.3|102556.8|102506.8|102337.3|102287.3|8376
1754632800000|2025-08-08 06:00:00|102510.1|102460.1|102501.3|102476.3|102524.4|102482.2|102365.4|102324.6|6698
1754636400000|2025-08-08 07:00:00|102499.9|102474.9|102291.8|102266.8|102545.5|102513.6|102263.2|102228.7|8055
1754640000000|2025-08-08 08:00:00|102291.7|102266.7|102444.3|102419.3|102529.3|102486.5|102265.2|102232.5|7508
1754643600000|2025-08-08 09:00:00|102443.5|102418.5|102399|102374|102518.3|102477.1|102371.5|102332.8|7068
1754647200000|2025-08-08 10:00:00|102400.1|102375.1|102484.6|102459.6|102567.4|102517.4|102366.1|102336.3|6710
1754650800000|2025-08-08 11:00:00|102486.3|102461.3|102626.2|102601.2|102647.9|102622.9|102405.2|102380.2|6621
1754654400000|2025-08-08 12:00:00|102628.3|102603.3|102626.6|102601.6|102776.1|102726.1|102569.3|102544.3|7926
1754658000000|2025-08-08 13:00:00|102625.7|102600.7|102538.9|102513.9|102648|102615.2|102481.1|102452.6|9313
1754661600000|2025-08-08 14:00:00|102538.8|102513.8|102819.5|102794.5|102904|102854|102486.7|102461.1|11642
1754665200000|2025-08-08 15:00:00|102819.8|102794.8|102773.1|102723.1|102835.3|102810.3|102719.3|102669.3|7909
1754668800000|2025-08-08 16:00:00|102772.7|102722.7|102834.8|102784.8|102894.7|102844.7|102742.6|102692.6|7703
1754672400000|2025-08-08 17:00:00|102836|102786|102800.8|102750.8|102849.4|102799.4|102696.3|102646.3|7691
1754676000000|2025-08-08 18:00:00|102802.2|102752.2|102849.8|102799.8|102928.6|102878.6|102773.3|102723.3|9309
1754679600000|2025-08-08 19:00:00|102849.5|102799.5|102939.9|102889.9|103006|102956|102838.2|102788.2|5856
1754683200000|2025-08-08 20:00:00|102940.3|102890.3|102973.7|102773.7|103008.7|102946.2|102875.6|102755|4724
1754856000000|2025-08-10 20:00:00|102863.5|102643.5|102863.5|102643.5|102863.5|102653.5|102853.5|102643.5|3
1754859600000|2025-08-10 21:00:00|102853.5|102653.5|102751.9|102546.9|102853.5|102653.5|102751.9|102546.9|10
1754863200000|2025-08-10 22:00:00|102798.8|102593.8|102745|102545|102900|102695|102715.6|102510.6|3768
1754866800000|2025-08-10 23:00:00|102742.5|102542.5|102939.5|102756.3|102962.1|102798.2|102703|102517.2|4822
1754870400000|2025-08-11 00:00:00|102927.3|102745.1|102867.3|102817.3|102961.8|102872.2|102813.6|102733.5|10774
1754874000000|2025-08-11 01:00:00|102871|102821|102804.1|102754.1|102917|102836.8|102787.7|102682.3|12495
1754877600000|2025-08-11 02:00:00|102803.9|102753.9|102736.9|102686.9|102837.3|102762.6|102707.9|102601.5|10512
1754881200000|2025-08-11 03:00:00|102737|102687|102720.4|102670.4|102747.4|102697.4|102670.2|102620.2|7942
1754884800000|2025-08-11 04:00:00|102720.5|102670.5|102712.8|102662.8|102722.5|102672.5|102638|102588|6351
1754888400000|2025-08-11 05:00:00|102714.4|102664.4|102715.6|102515.6|102775.4|102697.9|102684|102504.5|3634
1754892000000|2025-08-11 06:00:00|102709.9|102509.9|102628|102603|102747.8|102646.6|102555.1|102491.1|5927
1754895600000|2025-08-11 07:00:00|102630.4|102605.4|102846.5|102821.5|102886.9|102860.2|102610.9|102585.9|7114
1754899200000|2025-08-11 08:00:00|102843.3|102818.3|102505.6|102480.6|102875|102841.5|102478|102453|6948
1754902800000|2025-08-11 09:00:00|102511.1|102486.1|102543|102518|102586.8|102553.3|102405.4|102380.4|6152
1754906400000|2025-08-11 10:00:00|102544|102519|102384.5|102359.5|102586.8|102547.9|102358.4|102333.4|5965
1754910000000|2025-08-11 11:00:00|102387.7|102362.7|102400.2|102375.2|102477.4|102442.1|102303.8|102263.9|7065
1754913600000|2025-08-11 12:00:00|102400.9|102375.9|102469.2|102444.2|102567.1|102530.9|102381|102356|7572
1754917200000|2025-08-11 13:00:00|102467.9|102442.9|102347.9|102322.9|102516.3|102482.3|102314.7|102270.6|8664
1754920800000|2025-08-11 14:00:00|102342.4|102317.4|102511.1|102486.1|102569.7|102523.8|102332.2|102307.2|10066
1754924400000|2025-08-11 15:00:00|102510.5|102485.5|102397.4|102347.4|102510.5|102485.5|102337.8|102299.3|8380
1754928000000|2025-08-11 16:00:00|102396.3|102346.3|102387.9|102337.9|102418.6|102378.6|102289|102239|5891
1754931600000|2025-08-11 17:00:00|102387.8|102337.8|102340.8|102290.8|102473.3|102423.3|102332.2|102282.2|4345
1754935200000|2025-08-11 18:00:00|102340.9|102290.9|102318.1|102293.1|102391.1|102341.1|102312|102274.9|4484
1754938800000|2025-08-11 19:00:00|102318.4|102293.4|102438.8|102388.8|102464.8|102414.8|102282.8|102238.8|4076
1754942400000|2025-08-11 20:00:00|102440.8|102390.8|102414.1|102214.1|102443.2|102393.2|102275.5|102141.6|3669
1754946000000|2025-08-11 21:00:00|102417.6|102217.6|102386.3|102186.3|102455.6|102255.6|102371|102171|1850
1754949600000|2025-08-11 22:00:00|102387.2|102187.2|102362.8|102162.8|102450|102266.7|102282.8|102103.4|15500
1754953200000|2025-08-11 23:00:00|102362.2|102162.2|102328.5|102178.7|102444.7|102309.8|102255.5|102111.6|20753
1754956800000|2025-08-12 00:00:00|102329|102178.5|102219.2|102169.2|102358.5|102239.4|102152.1|102102.1|9791
1754960400000|2025-08-12 01:00:00|102220|102170|102266.8|102216.8|102328.4|102272.3|102190.5|102140.5|9951
1754964000000|2025-08-12 02:00:00|102266.9|102216.9|102199|102149|102302.1|102252.1|102174.7|102124.7|6924
1754967600000|2025-08-12 03:00:00|102198.9|102148.9|102287.9|102237.9|102298.6|102248.6|102159.1|102109.1|8775
1754971200000|2025-08-12 04:00:00|102288.1|102238.1|102155.7|102105.7|102355.8|102273.4|102141.6|102091.6|7957
1754974800000|2025-08-12 05:00:00|102157.8|102107.8|102307.9|102257.9|102328.1|102278.1|102131.5|102081.5|7655
1754978400000|2025-08-12 06:00:00|102306.5|102256.5|102473|102448|102486.5|102461.5|102247.5|102197.5|7671
1754982000000|2025-08-12 07:00:00|102472.7|102447.7|102410.7|102385.7|102475.7|102450.7|102219.4|102169.4|8311
1754985600000|2025-08-12 08:00:00|102408.9|102383.9|102533.3|102483.3|102618.2|102576.8|102370.8|102345.8|7689
1754989200000|2025-08-12 09:00:00|102538.9|102488.9|102538|102513|102607.8|102571.3|102470.1|102441.1|8265
1754992800000|2025-08-12 10:00:00|102535.6|102510.6|102477.2|102452.2|102542.3|102517.3|102414.2|102380.8|6785
1754996400000|2025-08-12 11:00:00|102479.5|102454.5|102522.1|102497.1|102568.8|102540|102475.5|102441.5|7859
1755000000000|2025-08-12 12:00:00|102521.1|102496.1|102108.7|102083.7|102628.2|102535.2|102037.7|101969.8|14071
1755003600000|2025-08-12 13:00:00|102111.9|102086.9|102252.2|102227.2|102418.9|102390.1|102047.8|101997.8|15843
1755007200000|2025-08-12 14:00:00|102252.8|102227.8|102193.4|102168.4|102315.7|102271.1|102103.4|102069.1|13286
1755010800000|2025-08-12 15:00:00|102195.6|102170.6|102165.8|102140.8|102260.2|102222.6|101945.6|101903.7|11675
1755014400000|2025-08-12 16:00:00|102164.9|102139.9|102225.2|102175.2|102430.3|102380.3|102122.6|102093|10750
1755018000000|2025-08-12 17:00:00|102224.5|102174.5|102259.9|102209.9|102297.7|102249.8|102204.8|102166.2|7875
1755021600000|2025-08-12 18:00:00|102259.8|102209.8|102224.2|102174.2|102310.2|102260.2|102162.1|102127.1|6333
1755025200000|2025-08-12 19:00:00|102228.1|102178.1|102176.6|102126.6|102293.6|102243.6|102164.5|102114.5|7093
1755028800000|2025-08-12 20:00:00|102178.2|102128.2|102319.7|102119.7|102353.1|102157|102132.1|102030.9|5228
1755032400000|2025-08-12 21:00:00|102389|102189|102291.7|102091.7|102453.3|102253.3|102245.9|102045.9|1431
1755036000000|2025-08-12 22:00:00|102282|102082|102290.8|102115.5|102407.9|102207.9|102206.9|102025.1|7924
1755039600000|2025-08-12 23:00:00|102303.4|102114.9|102197.3|102039.4|102347.8|102202.4|102114.1|101989.3|16986
1755043200000|2025-08-13 00:00:00|102192.7|102059.2|102168.4|102118.4|102265.3|102215.3|102141.5|102043.7|9232
1755046800000|2025-08-13 01:00:00|102152.3|102102.3|102219.7|102169.7|102245.8|102195.8|102112.1|102062.1|7341
1755050400000|2025-08-13 02:00:00|102217.3|102167.3|102168.6|102118.6|102283.5|102233.5|102125.2|102075.2|5865
1755054000000|2025-08-13 03:00:00|102166.9|102116.9|102141.6|102091.6|102194.3|102144.3|102091.9|102041.9|7206
1755057600000|2025-08-13 04:00:00|102142.2|102092.2|102115.6|102065.6|102162.7|102112.7|102088|102038|5598
1755061200000|2025-08-13 05:00:00|102113.2|102063.2|102126.5|102076.5|102173|102123|102087|102037|4128
1755064800000|2025-08-13 06:00:00|102125.4|102075.4|102083.2|102033.2|102230|102078.8|101981.3|101941|7394
1755068400000|2025-08-13 07:00:00|102086.1|102036.1|101865.5|101840.5|102121.6|102071.6|101802.7|101753.7|8664
1755072000000|2025-08-13 08:00:00|101867.2|101842.2|101935|101910|102008.8|101975.2|101831.2|101785.1|8551
1755075600000|2025-08-13 09:00:00|101935.1|101910.1|101798.9|101773.9|101939.3|101914.3|101787.6|101744.5|6473
1755079200000|2025-08-13 10:00:00|101798.8|101773.8|101878.9|101853.9|101913.4|101884.6|101790.9|101761.7|6224
1755082800000|2025-08-13 11:00:00|101878.2|101853.2|101941.1|101916.1|102007.2|101976.5|101849.6|101807.7|7552
1755086400000|2025-08-13 12:00:00|101940.1|101915.1|102102.7|102077.7|102131.9|102097.7|101910.1|101875.8|7332
1755090000000|2025-08-13 13:00:00|102104.4|102079.4|101903.3|101878.3|102156.4|102116.2|101834.8|101800.9|8134
1755093600000|2025-08-13 14:00:00|101905.2|101880.2|101905.9|101880.9|102039.2|102002.1|101770.7|101734.4|10121
1755097200000|2025-08-13 15:00:00|101905.2|101880.2|102011|101961|102069.7|102039.2|101887.4|101856.5|7556
1755100800000|2025-08-13 16:00:00|102011.8|101961.8|102047.2|101997.2|102051.9|102001.9|101971.1|101921.1|6243
1755104400000|2025-08-13 17:00:00|102047.3|101997.3|102049.7|101999.7|102062.6|102028.4|101985.5|101935.5|4723
1755108000000|2025-08-13 18:00:00|102047|101997|102050|102025|102097.2|102047.2|102033.1|101990.8|4067
1755111600000|2025-08-13 19:00:00|102049.8|102024.8|102059.8|102009.8|102085.8|102035.8|101999.2|101949.2|3826
1755115200000|2025-08-13 20:00:00|102060.8|102010.8|102066.1|101866.1|102066.1|102011.8|101911.3|101805.7|7400
1755118800000|2025-08-13 21:00:00|102056|101856|102115.9|101915.9|102216.1|102016.1|102056|101856|1919
1755122400000|2025-08-13 22:00:00|102105.9|101905.9|101984.7|101848.5|102157.2|101957.2|101909.4|101823.3|5332
1755126000000|2025-08-13 23:00:00|101983.5|101848.1|101889.1|101839.1|102032.7|101898.4|101871.3|101778.4|4715
1755129600000|2025-08-14 00:00:00|101885.3|101835.3|101888.7|101838.7|101936|101866.7|101831|101758.9|7918
1755133200000|2025-08-14 01:00:00|101888.9|101838.9|101855.9|101805.9|101915.9|101865.9|101815|101765|9395
1755136800000|2025-08-14 02:00:00|101857.3|101807.3|101939.8|101889.8|101987|101937|101857.3|101807.3|6708
1755140400000|2025-08-14 03:00:00|101942.1|101892.1|101942.9|101892.9|101988.6|101938.6|101905.6|101855.6|7878
1755144000000|2025-08-14 04:00:00|101944.6|101894.6|101910.9|101860.9|101966.2|101916.2|101894.1|101844.1|6694
1755147600000|2025-08-14 05:00:00|101911|101861|101960.4|101910.4|102024.3|101959.1|101904.3|101854.3|5240
1755151200000|2025-08-14 06:00:00|101960.5|101910.5|102120.2|102095.2|102121.7|102096.7|101901.4|101858.7|8347
1755154800000|2025-08-14 07:00:00|102119.6|102094.6|102151.1|101951.1|102151.1|102107.4|101884.1|101842.3|9143
1755158400000|2025-08-14 08:00:00|102148.3|101948.3|101842.3|101792.3|102186.4|102013.1|101709.7|101659.7|8239
1755162000000|2025-08-14 09:00:00|101842.4|101792.4|101862.8|101837.8|101956.2|101931.2|101623.6|101584.8|8405
1755165600000|2025-08-14 10:00:00|101862.2|101837.2|101967.2|101942.2|102053.2|102008.9|101834.9|101809.9|7995
1755169200000|2025-08-14 11:00:00|101967.6|101942.6|101978.6|101953.6|102046.7|102006.6|101915.4|101868.9|7225
1755172800000|2025-08-14 12:00:00|101974.2|101949.2|102231.2|102206.2|102447.9|102378.7|101926.6|101901.6|12194
1755176400000|2025-08-14 13:00:00|102233.7|102208.7|102318.8|102293.8|102348.1|102298.1|102156.4|102108.4|12278
1755180000000|2025-08-14 14:00:00|102328|102278|102160.9|102135.9|102396|102357|102151.6|102115.1|11089
1755183600000|2025-08-14 15:00:00|102159.3|102134.3|102300.5|102250.5|102328.2|102297|102131.1|102101.4|9419
1755187200000|2025-08-14 16:00:00|102299.3|102249.3|102344.4|102294.4|102382.3|102343|102266.3|102216.3|8192
1755190800000|2025-08-14 17:00:00|102343.4|102293.4|102311|102261|102371.1|102321.1|102232.2|102192.9|5917
1755194400000|2025-08-14 18:00:00|102310.2|102260.2|102274.8|102224.8|102351.5|102301.5|102248.5|102208|4024
1755198000000|2025-08-14 19:00:00|102275.6|102225.6|102220.7|102170.7|102275.6|102231|102172.7|102122.7|3355
1755201600000|2025-08-14 20:00:00|102220.8|102170.8|102300.5|102100.5|102348.3|102214.1|102202.3|102092.9|3580
1755205200000|2025-08-14 21:00:00|102298.7|102098.7|102291|102091|102464.9|102264.9|102238.3|102038.3|1796
1755208800000|2025-08-14 22:00:00|102307.1|102107.1|102288.4|102105|102394.6|102194.6|102218.5|102052.4|9168
1755212400000|2025-08-14 23:00:00|102295.1|102110|102245|102119.2|102386.9|102227.4|102163.6|102080.8|8594
1755216000000|2025-08-15 00:00:00|102205.2|102155.2|102222.4|102172.4|102262.5|102212.5|102205.2|102155.2|4548
1755219600000|2025-08-15 01:00:00|102217.5|102167.5|102218.7|102168.7|102271.9|102221.9|102181.1|102131.1|4750
1755223200000|2025-08-15 02:00:00|102218.3|102168.3|102201.9|102151.9|102263.5|102213.5|102180.3|102130.3|4344
1755226800000|2025-08-15 03:00:00|102199.3|102149.3|102180.5|102130.5|102201.5|102151.5|102131.8|102081.8|4545
1755230400000|2025-08-15 04:00:00|102180.7|102130.7|102107.8|102057.8|102180.8|102130.8|102097.1|102047.1|4956
1755234000000|2025-08-15 05:00:00|102107.9|102057.9|102026.5|101976.5|102133.4|102083.4|102023.5|101973.5|4940
1755237600000|2025-08-15 06:00:00|102026.3|101976.3|102107.7|102082.7|102177|102152|102007.4|101967.5|7714
1755241200000|2025-08-15 07:00:00|102107.8|102082.8|101619.8|101594.8|102117.2|102092.2|101607.6|101582.6|8295
1755244800000|2025-08-15 08:00:00|101619.7|101594.7|101822.7|101797.7|101882.7|101850.8|101619.7|101594.7|6523
1755248400000|2025-08-15 09:00:00|101823.3|101798.3|101822.3|101797.3|101864.3|101838.1|101764.3|101739.3|6127
1755252000000|2025-08-15 10:00:00|101822.4|101797.4|101767.7|101742.7|101855.2|101826.7|101727.7|101702.7|4889
1755255600000|2025-08-15 11:00:00|101767.9|101742.9|101756.1|101731.1|101792.5|101767.5|101700|101675|5607
1755259200000|2025-08-15 12:00:00|101757.2|101732.2|101758.9|101733.9|101901.4|101829|101610.9|101585.6|9839
1755262800000|2025-08-15 13:00:00|101759.1|101734.1|102123.6|101923.6|102151.9|101951.9|101687.2|101656.7|9383
1755266400000|2025-08-15 14:00:00|101955.1|101755.1|101800.2|101775.2|101955.1|101841|101708.5|101588|10242
1755270000000|2025-08-15 15:00:00|101802.9|101777.9|101865.8|101815.8|101901.7|101860.9|101746|101721|10469
1755273600000|2025-08-15 16:00:00|101866.6|101816.6|101925.7|101875.7|101956.7|101914.8|101856.8|101806.8|7643
1755277200000|2025-08-15 17:00:00|101925.1|101875.1|101933.6|101883.6|101957.4|101907.4|101899.1|101857.8|5061
1755280800000|2025-08-15 18:00:00|101936.5|101886.5|101971.7|101946.7|102035.1|101985.5|101931.2|101884.1|6022
1755284400000|2025-08-15 19:00:00|101972.5|101947.5|102007.3|101957.3|102010.3|101960.3|101970.5|101920.5|4144
1755288000000|2025-08-15 20:00:00|102005.9|101955.9|102050.8|101850.8|102111.9|101968|101945.4|101773.6|4045
1755460800000|2025-08-17 20:00:00|101707.2|101482.2|101727.4|101502.4|101737.6|101512.6|101702.3|101477.3|21
1755464400000|2025-08-17 21:00:00|101759.4|101534.4|101753.4|101528.4|101768.2|101543.2|101739.1|101514.1|12
1755468000000|2025-08-17 22:00:00|101779|101554|101836.9|101636.9|101935.1|101735.1|101650.4|101425.4|12546
1755471600000|2025-08-17 23:00:00|101835.1|101635.1|101916.1|101716.1|101961.7|101800.6|101776.9|101629.4|14980
1755475200000|2025-08-18 00:00:00|101913.1|101713.1|101941.9|101891.9|102005|101908.9|101854.1|101696.4|13309
1755478800000|2025-08-18 01:00:00|101941.7|101891.7|101927.9|101877.9|102030.5|101980.5|101891.8|101841.8|9382
1755482400000|2025-08-18 02:00:00|101925.1|101875.1|101949.3|101899.3|102001|101951|101912.4|101862.4|11249
1755486000000|2025-08-18 03:00:00|101935.6|101885.6|101965.8|101915.8|102002.7|101952.7|101914.2|101864.2|11248
1755489600000|2025-08-18 04:00:00|101966|101916|101870.2|101820.2|101969.8|101919.8|101856.8|101806.8|4852
1755493200000|2025-08-18 05:00:00|101869.7|101819.7|101880.2|101830.2|101904.9|101854.9|101839|101789|4631
1755496800000|2025-08-18 06:00:00|101885.5|101835.5|102060|102035|102107|102082|101853.5|101803.5|6202
1755500400000|2025-08-18 07:00:00|102056.8|102031.8|102185.7|102160.7|102222.2|102187.9|102036.7|102008.6|7313
1755504000000|2025-08-18 08:00:00|102186.4|102161.4|102083.1|102033.1|102218.8|102183|102011|101974.4|6858
1755507600000|2025-08-18 09:00:00|102080.6|102030.6|102048.1|102023.1|102112|102073.1|101963.6|101925.2|6438
1755511200000|2025-08-18 10:00:00|102049|102024|101860.1|101835.1|102084.4|102059.4|101830.6|101794.4|5099
1755514800000|2025-08-18 11:00:00|101860.6|101835.6|101902.6|101877.6|101910.5|101885.5|101746|101721|5346
1755518400000|2025-08-18 12:00:00|101901.3|101876.3|101834.2|101809.2|101932.4|101907.4|101766|101741|6941
1755522000000|2025-08-18 13:00:00|101833.2|101808.2|101934.4|101909.4|101981.7|101942.6|101825.2|101791|7355
1755525600000|2025-08-18 14:00:00|101933|101908|102117.8|102092.8|102163.3|102138.3|101904.4|101879.4|8942
1755529200000|2025-08-18 15:00:00|102117.5|102092.5|102040.9|101990.9|102193.1|102168.1|102021.6|101982.3|8673
1755532800000|2025-08-18 16:00:00|102040.6|101990.6|102088.8|102038.8|102100.9|102050.9|101951.9|101901.9|7426
1755536400000|2025-08-18 17:00:00|102089.4|102039.4|102022.7|101972.7|102091|102041|101952.4|101902.4|7186
1755540000000|2025-08-18 18:00:00|102021.8|101971.8|102043.3|101993.3|102066.2|102016.2|101980.8|101930.8|5049
1755543600000|2025-08-18 19:00:00|102046.6|101996.6|101999.8|101949.8|102089.4|102039.4|101986.4|101936.4|3966
1755547200000|2025-08-18 20:00:00|102000.9|101950.9|102143.9|101943.9|102166.8|102043.8|101983.8|101933.8|4265
1755550800000|2025-08-18 21:00:00|102135.2|101935.2|102133.8|101933.8|102175.7|101975.7|102114.3|101914.3|756
1755554400000|2025-08-18 22:00:00|102121.3|101921.3|102103.4|101903.4|102209.4|102009.4|101947.1|101788.8|7099
1755558000000|2025-08-18 23:00:00|102093.3|101893.3|102085.2|102035.2|102216|102052|101997.1|101825.5|12011
1755561600000|2025-08-19 00:00:00|102084.4|102034.4|102132.3|102082.3|102156.2|102106.2|102054.1|102004.1|6452
1755565200000|2025-08-19 01:00:00|102132.8|102082.8|102179.2|102129.2|102260.2|102210.2|102066.8|102016.8|7013
1755568800000|2025-08-19 02:00:00|102175|102125|102134.8|102084.8|102211.2|102161.2|102122.1|102072.1|5462
1755572400000|2025-08-19 03:00:00|102136.3|102086.3|102146.7|102096.7|102159.8|102109.8|102058.4|102008.4|6058
1755576000000|2025-08-19 04:00:00|102146.9|102096.9|102102.2|102052.2|102177.6|102127.6|102088.8|102038.8|5116
1755579600000|2025-08-19 05:00:00|102102.4|102052.4|102195.8|102145.8|102232.3|102182.3|102041.9|101991.9|5182
1755583200000|2025-08-19 06:00:00|102192.9|102142.9|102011.8|101986.8|102250.9|102200.9|101984.9|101959.9|6935
1755586800000|2025-08-19 07:00:00|102013|101988|101908.4|101883.4|102045.3|102009.6|101893|101866.8|7090
1755590400000|2025-08-19 08:00:00|101907.2|101882.2|101903.2|101878.2|102048|102010.1|101833.5|101794|6294
1755594000000|2025-08-19 09:00:00|101903.3|101878.3|101902|101877|101996.2|101952|101869.9|101827.5|5446
1755597600000|2025-08-19 10:00:00|101900.3|101875.3|102070.8|102045.8|102088.6|102063.6|101822.7|101789.2|5701
1755601200000|2025-08-19 11:00:00|102070.9|102045.9|102078.7|102053.7|102115|102082.7|101979.5|101954.5|5654
1755604800000|2025-08-19 12:00:00|102078|102053|102362.6|102337.6|102370.9|102345.9|102070.3|102044.4|7712
1755608400000|2025-08-19 13:00:00|102364.5|102339.5|102429.3|102404.3|102487.6|102462.6|102315.4|102290.4|7124
1755612000000|2025-08-19 14:00:00|102429|102404|102602.6|102577.6|102698.8|102665|102418.6|102393.6|7429
1755615600000|2025-08-19 15:00:00|102602.1|102577.1|102749.4|102724.4|102785.5|102760.5|102566.1|102541.1|6707
1755619200000|2025-08-19 16:00:00|102744.5|102719.5|102776.6|102751.6|102808.7|102759.6|102722.2|102672.2|6223
1755622800000|2025-08-19 17:00:00|102776|102751|102769.6|102744.6|102805.7|102769.1|102731.4|102681.4|4331
1755626400000|2025-08-19 18:00:00|102770|102745|102842.6|102792.6|102900.1|102868.8|102768.5|102729.1|4117
1755630000000|2025-08-19 19:00:00|102841.5|102791.5|102826.6|102776.6|102904.1|102854.1|102815.5|102765.5|3346
1755633600000|2025-08-19 20:00:00|102825.7|102775.7|102913.9|102713.9|102919.4|102842.9|102784.8|102690|3808
1755637200000|2025-08-19 21:00:00|102913.7|102713.7|102938.7|102738.7|102957.2|102757.2|102806.3|102606.3|1703
1755640800000|2025-08-19 22:00:00|102919.8|102719.8|102931.4|102731.4|102967.5|102790.7|102868.6|102718.3|5726
1755644400000|2025-08-19 23:00:00|102932.8|102736.2|102888.4|102838.4|102985|102892.4|102846.7|102729.1|8302
1755648000000|2025-08-20 00:00:00|102889.3|102839.3|102930.2|102880.2|102993.3|102943.3|102879.9|102829.9|6304
1755651600000|2025-08-20 01:00:00|102930.3|102880.3|103009.1|102959.1|103020.5|102970.5|102891.8|102841.8|4845
1755655200000|2025-08-20 02:00:00|103009.2|102959.2|103079.3|103029.3|103129.9|103079.9|103008.9|102958.9|6070
1755658800000|2025-08-20 03:00:00|103077.7|103027.7|103022.6|102972.6|103084.6|103034.6|102987.7|102937.7|7449
1755662400000|2025-08-20 04:00:00|103026.2|102976.2|102994.5|102944.5|103034.9|102984.9|102979.5|102929.5|5202
1755666000000|2025-08-20 05:00:00|102994|102944|102945|102895|103019|102969|102917.8|102867.8|4808
1755669600000|2025-08-20 06:00:00|102943.7|102893.7|102775.7|102750.7|103011.4|102961.4|102726.3|102676.6|8744
1755673200000|2025-08-20 07:00:00|102774.9|102749.9|102736.2|102686.2|102863.3|102820.2|102651.7|102596.3|8157
1755676800000|2025-08-20 08:00:00|102735.1|102685.1|102633.5|102583.5|102838|102802|102611.9|102577.7|6804
1755680400000|2025-08-20 09:00:00|102631.6|102581.6|102622.7|102597.7|102795.5|102767.7|102614.1|102570.4|6146
1755684000000|2025-08-20 10:00:00|102622.8|102597.8|102667|102642|102717.4|102692.4|102586.1|102561.1|6458
1755687600000|2025-08-20 11:00:00|102664.8|102639.8|102723|102698|102755.6|102730.6|102581.7|102556.7|6476
1755691200000|2025-08-20 12:00:00|102722.3|102697.3|102507.4|102482.4|102722.8|102697.8|102426.3|102378.5|8590
1755694800000|2025-08-20 13:00:00|102508.5|102483.5|102548.9|102498.9|102595.3|102570.3|102393.3|102368.3|10214
1755698400000|2025-08-20 14:00:00|102550.9|102500.9|102427.5|102402.5|102566.9|102541.9|102389.2|102364.2|11285
1755702000000|2025-08-20 15:00:00|102431.1|102406.1|102424.7|102399.7|102494.1|102469.1|102291.7|102241.7|8847
1755705600000|2025-08-20 16:00:00|102424.8|102399.8|102422.2|102372.2|102457.5|102407.5|102345.2|102295.2|7954
1755709200000|2025-08-20 17:00:00|102422.8|102372.8|102329.3|102279.3|102424.5|102374.5|102286.2|102247.8|6326
1755712800000|2025-08-20 18:00:00|102364.7|102238.2|102413.7|102388.7|102481.6|102391.5|102325.8|102238.2|9086
1755716400000|2025-08-20 19:00:00|102414.3|102389.3|102399.7|102349.7|102450.9|102404.7|102312.2|102262.2|7108
1755720000000|2025-08-20 20:00:00|102397|102347|102480.7|102280.7|102536.5|102423.5|102372.1|102271.1|3909
1755723600000|2025-08-20 21:00:00|102471.7|102271.7|102472|102272|102513.1|102313.1|102450.6|102250.6|807
1755727200000|2025-08-20 22:00:00|102485.2|102285.2|102400.8|102222.2|102519.3|102319.3|102352.1|102198.1|5752
1755730800000|2025-08-20 23:00:00|102400.6|102221.8|102439.4|102259.8|102520|102408.3|102339.4|102221.8|9728
1755734400000|2025-08-21 00:00:00|102429.4|102272.6|102391.2|102341.2|102474.6|102424.6|102374.4|102270.5|5112
1755738000000|2025-08-21 01:00:00|102389|102339|102412.7|102362.7|102489.8|102439.8|102339.1|102289.1|5911
1755741600000|2025-08-21 02:00:00|102414.7|102364.7|102396.5|102346.5|102459.6|102409.6|102364.6|102314.6|4605
1755745200000|2025-08-21 03:00:00|102395.5|102345.5|102449.4|102399.4|102481.5|102431.5|102342.6|102292.6|4865
1755748800000|2025-08-21 04:00:00|102448.4|102398.4|102379.2|102329.2|102469.6|102419.6|102359|102309|3561
1755752400000|2025-08-21 05:00:00|102377.4|102327.4|102341.4|102291.4|102432.4|102382.4|102327.8|102277.8|3127
1755756000000|2025-08-21 06:00:00|102343.1|102293.1|102269.3|102244.3|102436.1|102330.2|102194.5|102155.9|6560
1755759600000|2025-08-21 07:00:00|102268.5|102243.5|101775.6|101725.6|102390.9|102364.8|101745.8|101720.8|9052
1755763200000|2025-08-21 08:00:00|101773.6|101723.6|101900.6|101875.6|101967.1|101931.6|101773.6|101706.3|6877
1755766800000|2025-08-21 09:00:00|101900.2|101875.2|101842.1|101817.1|101979.7|101944|101795.8|101770.8|6392
1755770400000|2025-08-21 10:00:00|101845.5|101820.5|101805.5|101780.5|101857.4|101832.4|101786.8|101761.8|6066
1755774000000|2025-08-21 11:00:00|101805.4|101780.4|101858.7|101833.7|101864.6|101839.6|101707.2|101668.8|6742
1755777600000|2025-08-21 12:00:00|101858.1|101833.1|101917.2|101892.2|101963.7|101918.2|101660.4|101554.3|9220
1755781200000|2025-08-21 13:00:00|101918.8|101893.8|101900.1|101850.1|102312.6|102112.6|101745|101720|10702
1755784800000|2025-08-21 14:00:00|101900.9|101850.9|101883.3|101858.3|101967.7|101942.7|101754.1|101715.8|11042
1755788400000|2025-08-21 15:00:00|101884.6|101859.6|101960.8|101935.8|102007.8|101980.5|101790.3|101740.3|10282
1755792000000|2025-08-21 16:00:00|101960.9|101935.9|101849.6|101824.6|101999.7|101953.9|101840.5|101799.6|6841
1755795600000|2025-08-21 17:00:00|101848.6|101823.6|101818.8|101793.8|101869|101844|101761.5|101727|6600
1755799200000|2025-08-21 18:00:00|101819.7|101794.7|101789|101764|101856.3|101829.9|101763.8|101724.3|5601
1755802800000|2025-08-21 19:00:00|101792.5|101767.5|101818.6|101768.6|101860.5|101810.5|101785.7|101741.7|5176
1755806400000|2025-08-21 20:00:00|101818.5|101768.5|101894.5|101694.5|101894.5|101804.4|101751.3|101634.8|6770
1755810000000|2025-08-21 21:00:00|101909.4|101709.4|101915.8|101715.8|102036.8|101836.8|101881.1|101681.1|2014
1755813600000|2025-08-21 22:00:00|101920.8|101720.8|101882.3|101687.6|101968.2|101791.6|101862.7|101680.4|14213
1755817200000|2025-08-21 23:00:00|101883|101695.1|101865.5|101724.7|101952.6|101821.3|101814.7|101687.6|15489
1755820800000|2025-08-22 00:00:00|101819.2|101769.2|101768.9|101718.9|101846.5|101796.5|101748.9|101698.9|9546
1755824400000|2025-08-22 01:00:00|101768.7|101718.7|101825.1|101775.1|101892.8|101842.8|101754.7|101704.7|6587
1755828000000|2025-08-22 02:00:00|101821.5|101771.5|101887.8|101837.8|101909.1|101859.1|101800.6|101750.6|4806
1755831600000|2025-08-22 03:00:00|101883.3|101833.3|101999.8|101949.8|102009.2|101959.2|101875.3|101825.3|3744
1755835200000|2025-08-22 04:00:00|101999.7|101949.7|101995.7|101945.7|102017.5|101967.5|101969.7|101919.7|3400
1755838800000|2025-08-22 05:00:00|101994.9|101944.9|102037.8|101987.8|102051.2|102001.2|101959.7|101909.7|4339
1755842400000|2025-08-22 06:00:00|102039.4|101989.4|102010.1|101985.1|102089|102039|101925|101886.4|7363
1755846000000|2025-08-22 07:00:00|102005.4|101980.4|101998.6|101973.6|102052|102017.7|101870.6|101827.8|7912
1755849600000|2025-08-22 08:00:00|101998.7|101973.7|102094.6|102069.6|102168.4|102129.6|101979.4|101954.4|7491
1755853200000|2025-08-22 09:00:00|102094.8|102069.8|102224.9|102199.9|102278|102242.2|102063.8|102022.6|6781
1755856800000|2025-08-22 10:00:00|102225.7|102200.7|102197.2|102172.2|102390.1|102345|102187.4|102162.4|5425
1755860400000|2025-08-22 11:00:00|102196.4|102171.4|102001.3|101976.3|102200.7|102175.7|101959.8|101934.8|7444
1755864000000|2025-08-22 12:00:00|102001.6|101976.6|101881.1|101856.1|102013.7|101979.5|101834.4|101798.6|7800
1755867600000|2025-08-22 13:00:00|101881.2|101856.2|101907.9|101761.9|101909.3|101873.7|101764.1|101727.4|8987
1755871200000|2025-08-22 14:00:00|101903.1|101729.5|100621|100596|102084.9|101884.9|100537.7|100512.7|17589
1755874800000|2025-08-22 15:00:00|100619.9|100594.9|100598.1|100573.1|100620.9|100595.9|100439.6|100414.6|10456
1755878400000|2025-08-22 16:00:00|100598.9|100573.9|100604.7|100554.7|100617.6|100578.6|100485.5|100449.9|7334
1755882000000|2025-08-22 17:00:00|100604.5|100554.5|100449.1|100399.1|100609.2|100570.3|100391.4|100350.1|9587
1755885600000|2025-08-22 18:00:00|100452.1|100402.1|100526.9|100501.9|100571.4|100524.3|100406.1|100368.2|6959
1755889200000|2025-08-22 19:00:00|100526|100501|100549.5|100499.5|100601|100551|100520.1|100482.4|3776
1755892800000|2025-08-22 20:00:00|100552.8|100502.8|100656.8|100456.8|100676.6|100524.8|100523.2|100403|3549
1756065600000|2025-08-24 20:00:00|100598|100378|100598|100378|100598|100378|100598|100378|1
1756069200000|2025-08-24 21:00:00|100588|100388|100801.9|100601.9|100804.7|100604.7|100588|100388|177
1756072800000|2025-08-24 22:00:00|100799.1|100599.1|100842.6|100642.6|100870.2|100670.2|100730.2|100530.2|8076
1756076400000|2025-08-24 23:00:00|100842.8|100642.8|100857.2|100657.5|100883.8|100788|100722.9|100584|9987
1756080000000|2025-08-25 00:00:00|100858|100658|100819.9|100769.9|100943.5|100809.4|100782.5|100656.5|7818
1756083600000|2025-08-25 01:00:00|100820.1|100770.1|100854.9|100804.9|100940|100826.7|100783.9|100715.9|4426
1756087200000|2025-08-25 02:00:00|100854.8|100804.8|100839.8|100789.8|100873.9|100823.9|100808|100758|3649
1756090800000|2025-08-25 03:00:00|100836.7|100786.7|100671|100621|100837.6|100787.6|100663.4|100613.4|4541
1756094400000|2025-08-25 04:00:00|100670.4|100620.4|100686.7|100636.7|100730.7|100680.7|100661.4|100611.4|3924
1756098000000|2025-08-25 05:00:00|100686.8|100636.8|100731.7|100681.7|100759.2|100709.2|100681.8|100631.8|1852
1756101600000|2025-08-25 06:00:00|100731.6|100681.6|100739.9|100714.9|100754|100729|100542.4|100517|6566
1756105200000|2025-08-25 07:00:00|100739.2|100714.2|101022|100972|101053|101003|100723.2|100698.2|5821
1756108800000|2025-08-25 08:00:00|101018.8|100968.8|101006.8|100981.8|101072.1|101035.9|100923.7|100879.9|6106
1756112400000|2025-08-25 09:00:00|101007.4|100982.4|101157.3|101132.3|101195.7|101148.3|100996.3|100963.9|5003
1756116000000|2025-08-25 10:00:00|101168.1|101118.1|101196.9|101171.9|101292.2|101264.4|101152.5|101116.4|5143
1756119600000|2025-08-25 11:00:00|101196.6|101171.6|100933.5|100908.5|101203.3|101178.3|100924.3|100899.3|5869
1756123200000|2025-08-25 12:00:00|100931.9|100906.9|100965.2|100940.2|101019.3|100982.5|100925.5|100900.5|5735
1756126800000|2025-08-25 13:00:00|100963.6|100938.6|100798.4|100748.4|101006.1|100979.9|100737.8|100712.8|6974
1756130400000|2025-08-25 14:00:00|100798.9|100748.9|100817.9|100792.9|100844.7|100811.6|100686.7|100661.7|7834
1756134000000|2025-08-25 15:00:00|100816.1|100791.1|100961.6|100936.6|101002.6|100977.6|100780.5|100755.5|5969
1756137600000|2025-08-25 16:00:00|100961.7|100936.7|101094.9|101069.9|101135.8|101103.3|100956.9|100931.9|5276
1756141200000|2025-08-25 17:00:00|101094.7|101069.7|101139.2|101089.2|101186.7|101149.3|101074.4|101034.2|4665
1756144800000|2025-08-25 18:00:00|101139.1|101089.1|101342.8|101317.8|101371.2|101336.2|101130.4|101080.4|3980
1756148400000|2025-08-25 19:00:00|101345.9|101320.9|101429.3|101379.3|101509|101459|101342.8|101309.2|6811
1756152000000|2025-08-25 20:00:00|101430.8|101380.8|101363.8|101163.8|101432.5|101382.5|101280.6|101134.3|3167
1756155600000|2025-08-25 21:00:00|101361|101161|101342.9|101142.9|101372.1|101172.1|101285.1|101085.1|1580
1756159200000|2025-08-25 22:00:00|101342.2|101142.2|101340|101199.2|101382.7|101218.7|101306.9|101127.8|6835
1756162800000|2025-08-25 23:00:00|101336.9|101190.8|101339.4|101289.4|101403.7|101329|101290.3|101186.3|3150
1756166400000|2025-08-26 00:00:00|101342.7|101292.7|101091.5|101041.5|101388.8|101338.8|100971.9|100921.9|10132
1756170000000|2025-08-26 01:00:00|101091.4|101041.4|101232|101182|101254.3|101204.3|101066.5|101016.5|9450
1756173600000|2025-08-26 02:00:00|101231|101181|101276.4|101226.4|101305.7|101255.7|101168.4|101118.4|8959
1756177200000|2025-08-26 03:00:00|101276.6|101226.6|101313.5|101263.5|101373.5|101323.5|101276|101226|7953
1756180800000|2025-08-26 04:00:00|101313.6|101263.6|101262.9|101212.9|101332.7|101282.7|101256.2|101206.2|3325
1756184400000|2025-08-26 05:00:00|101261.9|101211.9|101195.5|101145.5|101281.8|101231.8|101136.9|101086.9|4925
1756188000000|2025-08-26 06:00:00|101195.9|101145.9|101393.8|101368.8|101516.2|101466.2|101182.7|101132.7|8495
1756191600000|2025-08-26 07:00:00|101394.9|101369.9|101603.2|101578.2|101632.3|101607.3|101383|101354.1|9248
1756195200000|2025-08-26 08:00:00|101604.2|101579.2|101848.4|101823.4|101931.6|101891.7|101572.7|101547.7|8115
1756198800000|2025-08-26 09:00:00|101847.5|101822.5|101648.7|101623.7|101859.7|101834.7|101588.2|101563.2|6355
1756202400000|2025-08-26 10:00:00|101648.6|101623.6|101733.6|101708.6|101779|101741.5|101604.2|101570.5|5990
1756206000000|2025-08-26 11:00:00|101729.6|101704.6|101600.6|101575.6|101742.9|101717.9|101493.1|101468.1|8670
1756209600000|2025-08-26 12:00:00|101600.1|101575.1|101453|101428|101631.9|101586.3|101442|101417|8989
1756213200000|2025-08-26 13:00:00|101454.3|101429.3|101363.8|101313.8|101542.2|101517.2|101310.2|101285.2|9186
1756216800000|2025-08-26 14:00:00|101368|101318|101259.4|101234.4|101391.1|101366.1|101183.3|101158.3|9426
1756220400000|2025-08-26 15:00:00|101259.3|101234.3|101188.6|101163.6|101313.4|101288.4|101184.6|101159.6|7954
1756224000000|2025-08-26 16:00:00|101188.5|101163.5|101231.7|101206.7|101264.3|101218.3|101134.9|101109.9|5672
1756227600000|2025-08-26 17:00:00|101230.7|101205.7|101306|101281|101307.3|101282.3|101186.1|101144|5418
1756231200000|2025-08-26 18:00:00|101306.1|101281.1|101245.2|101220.2|101336|101311|101217.6|101192.6|3833
1756234800000|2025-08-26 19:00:00|101244.7|101219.7|101292.8|101242.8|101301|101251|101214.1|101164.1|2995
1756238400000|2025-08-26 20:00:00|101295.1|101245.1|101396.3|101196.3|101413.3|101302.7|101288.9|101186.3|3874
1756242000000|2025-08-26 21:00:00|101389.4|101189.4|101340|101140|101532|101332|101330|101130|2594
1756245600000|2025-08-26 22:00:00|101354.9|101154.9|101380.3|101199|101430.5|101266.5|101311|101135|14264
1756249200000|2025-08-26 23:00:00|101396.8|101201.3|101340|101290|101446.8|101334.4|101289.9|101180.2|9298
1756252800000|2025-08-27 00:00:00|101348.7|101298.7|101364.4|101314.4|101410.5|101345.6|101283.7|101176.8|6754
1756256400000|2025-08-27 01:00:00|101365.9|101315.9|101412.1|101362.1|101443.6|101393.6|101343.6|101293.6|9873
1756260000000|2025-08-27 02:00:00|101410.9|101360.9|101462.7|101412.7|101501.4|101451.4|101403.9|101353.9|5274
1756263600000|2025-08-27 03:00:00|101461.8|101411.8|101512.4|101462.4|101526.2|101476.2|101412.3|101362.3|5470
1756267200000|2025-08-27 04:00:00|101512.7|101462.7|101525|101475|101581.3|101531.3|101508.8|101458.8|4123
1756270800000|2025-08-27 05:00:00|101525.6|101475.6|101493|101443|101542.5|101492.5|101480.6|101430.6|4840
1756274400000|2025-08-27 06:00:00|101496.5|101446.5|101424.2|101399.2|101503.9|101461.5|101381.9|101354.5|5652
1756278000000|2025-08-27 07:00:00|101421.4|101396.4|101618.3|101593.3|101793.4|101768.4|101414.8|101389.8|7179
1756281600000|2025-08-27 08:00:00|101619.5|101594.5|101804.6|101779.6|101912|101874.6|101610.2|101585.2|7821
1756285200000|2025-08-27 09:00:00|101806.3|101781.3|101765.7|101740.7|101883.9|101848.4|101738.9|101713.9|5554
1756288800000|2025-08-27 10:00:00|101765.8|101740.8|101858.7|101833.7|101866.1|101841.1|101733.7|101708.7|5099
1756292400000|2025-08-27 11:00:00|101860.2|101835.2|101776.7|101751.7|101898.1|101873.1|101732.5|101707.5|6975
1756296000000|2025-08-27 12:00:00|101776.4|101751.4|101700.6|101675.6|101793.6|101766.6|101619.5|101594.5|8246
1756299600000|2025-08-27 13:00:00|101700.7|101675.7|101624.3|101599.3|101722.3|101697.3|101545.7|101520.7|8792
1756303200000|2025-08-27 14:00:00|101626.3|101601.3|101412.2|101387.2|101684.6|101659.6|101389.3|101364.3|9124
1756306800000|2025-08-27 15:00:00|101409.5|101384.5|101164.2|101139.2|101409.5|101384.5|101145|101120|7835
1756310400000|2025-08-27 16:00:00|101164.7|101139.7|100837.2|100812.2|101165.9|101140.9|100830.4|100780.6|7452
1756314000000|2025-08-27 17:00:00|100838.6|100813.6|100857.6|100807.6|100908.9|100871|100794.8|100767.8|7135
1756317600000|2025-08-27 18:00:00|100857.1|100807.1|100861.6|100836.6|100949.3|100917.5|100765.8|100734.7|8503
1756321200000|2025-08-27 19:00:00|100860.3|100835.3|100857.6|100807.6|100896.9|100846.9|100815.9|100780.2|4820
1756324800000|2025-08-27 20:00:00|100857.3|100807.3|100959.4|100759.4|100959.4|100842|100841.7|100742.7|5492
1756328400000|2025-08-27 21:00:00|100951.7|100751.7|101009.6|100809.6|101074|100874|100939.5|100739.5|1531
1756332000000|2025-08-27 22:00:00|100994.2|100794.2|100869.3|100696.1|101007.1|100833|100852.8|100671.7|7494
1756335600000|2025-08-27 23:00:00|100881.8|100719.1|100769.5|100719.5|100904.6|100805.1|100758.4|100639.9|10630
1756339200000|2025-08-28 00:00:00|100774.5|100724.5|100801.5|100751.5|100850.1|100800.1|100753.9|100703.9|7402
1756342800000|2025-08-28 01:00:00|100802|100752|100776.9|100726.9|100821.4|100771.4|100743|100693|10400
1756346400000|2025-08-28 02:00:00|100775.9|100725.9|100681.8|100631.8|100784.1|100734.1|100658.4|100608.4|5505
1756350000000|2025-08-28 03:00:00|100682.7|100632.7|100745.4|100695.4|100762.3|100712.3|100662.7|100612.7|7167
1756353600000|2025-08-28 04:00:00|100746.4|100696.4|100867.7|100817.7|100875.7|100825.7|100743.4|100693.4|5819
1756357200000|2025-08-28 05:00:00|100867.8|100817.8|100873.7|100823.7|100942|100892|100851.6|100801.6|5435
1756360800000|2025-08-28 06:00:00|100873.5|100823.5|100875.1|100850.1|100913.4|100874.9|100761.8|100714.8|8300
1756364400000|2025-08-28 07:00:00|100875.4|100850.4|100854.4|100829.4|100973|100948|100820.8|100790.1|7639
1756368000000|2025-08-28 08:00:00|100855.3|100830.3|100794.9|100769.9|101028.3|101003.3|100774.5|100749.5|7000
1756371600000|2025-08-28 09:00:00|100794.3|100769.3|100905.2|100880.2|100922.4|100896.3|100768.5|100742.4|6155
1756375200000|2025-08-28 10:00:00|100905.9|100880.9|100723.6|100698.6|100911.4|100886.4|100702|100677|6883
1756378800000|2025-08-28 11:00:00|100724.4|100699.4|100630|100605|100780.9|100745.3|100576.9|100551.9|7257
1756382400000|2025-08-28 12:00:00|100630.1|100605.1|100516.7|100491.7|100696.1|100671.1|100453.7|100418.2|11690
1756386000000|2025-08-28 13:00:00|100519.5|100494.5|100800.1|100750.1|100881.2|100856.2|100500.2|100475.2|9893
1756389600000|2025-08-28 14:00:00|100799.5|100749.5|100804.8|100779.8|100849.7|100803.1|100648.5|100608.5|9926
1756393200000|2025-08-28 15:00:00|100803.5|100778.5|100762.5|100737.5|100856|100831|100740.2|100715.2|8832
1756396800000|2025-08-28 16:00:00|100764.7|100739.7|100593.6|100568.6|100766.5|100741.5|100578.6|100528.6|7421
1756400400000|2025-08-28 17:00:00|100592.9|100567.9|100589.9|100564.9|100637.6|100598.9|100534.5|100489.3|7542
1756404000000|2025-08-28 18:00:00|100590|100565|100580.6|100555.6|100603.7|100568.5|100519.7|100494.7|4980
1756407600000|2025-08-28 19:00:00|100581.8|100556.8|100676.5|100626.5|100689.2|100656.6|100562.8|100531.4|4361
1756411200000|2025-08-28 20:00:00|100676.3|100626.3|100787|100587|100797|100692.5|100662.2|100576.4|4419
1756414800000|2025-08-28 21:00:00|100824.8|100624.8|100789.2|100589.2|100874|100674|100781.7|100581.7|2818
1756418400000|2025-08-28 22:00:00|100794.5|100594.5|100857.6|100675.7|100897.1|100751.8|100761.9|100581.4|7245
1756422000000|2025-08-28 23:00:00|100884|100684|100715.1|100665.1|100893.8|100768.5|100677.5|100526.5|10342
1756425600000|2025-08-29 00:00:00|100722.9|100672.9|100732.7|100682.7|100772.7|100722.7|100668.5|100618.5|5859
1756429200000|2025-08-29 01:00:00|100733.7|100683.7|100816.3|100766.3|100852.4|100802.4|100721.3|100671.3|7846
1756432800000|2025-08-29 02:00:00|100816.4|100766.4|100787|100737|100820.5|100770.5|100750.8|100700.8|4625
1756436400000|2025-08-29 03:00:00|100784.2|100734.2|100770.8|100720.8|100807.9|100757.9|100748.8|100698.8|4359
1756440000000|2025-08-29 04:00:00|100770.7|100720.7|100781.9|100731.9|100822.8|100772.8|100762.4|100712.4|3764
1756443600000|2025-08-29 05:00:00|100782.1|100732.1|100833.5|100695.3|100865.6|100815.6|100762.5|100694.7|6777
1756447200000|2025-08-29 06:00:00|100833.8|100695|100858.9|100808.9|100878.4|100849.6|100717.5|100682.5|7234
1756450800000|2025-08-29 07:00:00|100862.1|100812.1|100547.8|100497.8|100880.1|100830.1|100499.7|100459.5|8020
1756454400000|2025-08-29 08:00:00|100550.2|100500.2|100621.5|100596.5|100643.8|100618.8|100479.4|100451.7|7080
1756458000000|2025-08-29 09:00:00|100624.4|100599.4|100682.3|100657.3|100773.2|100748.2|100601.2|100576.2|6316
1756461600000|2025-08-29 10:00:00|100683.2|100658.2|100655.2|100630.2|100757.4|100732.4|100642.8|100617.8|6363
1756465200000|2025-08-29 11:00:00|100655.1|100630.1|100681.3|100631.3|100688.2|100653.4|100572.8|100547.8|7869
1756468800000|2025-08-29 12:00:00|100682.1|100632.1|100642.1|100617.1|100785.7|100760.7|100615.6|100521|10286
1756472400000|2025-08-29 13:00:00|100641.4|100616.4|100605.1|100555.1|100720.3|100695.3|100566.4|100530.5|8698
1756476000000|2025-08-29 14:00:00|100600|100550|100494.4|100469.4|100672.4|100647.4|100411|100371.6|12556
1756479600000|2025-08-29 15:00:00|100493.4|100468.4|100562.2|100537.2|100638.5|100613.5|100468.3|100443.3|10293
1756483200000|2025-08-29 16:00:00|100563.5|100538.5|100550.6|100525.6|100614.5|100564.5|100499|100460.2|11920
1756486800000|2025-08-29 17:00:00|100549.3|100524.3|100583.9|100558.9|100612.6|100568.6|100533.1|100493.4|10355
1756490400000|2025-08-29 18:00:00|100582.6|100557.6|100535.3|100510.3|100610.5|100566.3|100526.8|100501.8|7101
1756494000000|2025-08-29 19:00:00|100535.6|100510.6|100553.8|100503.8|100622.4|100572.4|100534.2|100493.9|5111
1756497600000|2025-08-29 20:00:00|100549.6|100499.6|100714.7|100514.7|100809|100701.3|100534.4|100416.8|5924
1756670400000|2025-08-31 20:00:00|100725|100525|100738.9|100513.9|100766.7|100541.7|100708.7|100483.7|7
1756674000000|2025-08-31 21:00:00|100715.3|100490.3|100874.8|100674.8|100888.6|100688.6|100697.6|100490.3|479
1756677600000|2025-08-31 22:00:00|100776.6|100576.6|100681.8|100481.8|100872.4|100672.4|100655.5|100455.5|19159
1756681200000|2025-08-31 23:00:00|100679.7|100479.7|100645.8|100595.8|100773.3|100645.5|100587.1|100432.4|12524
1756684800000|2025-09-01 00:00:00|100645.5|100595.5|100611.1|100561.1|100653.4|100603.4|100589|100539|4070
1756688400000|2025-09-01 01:00:00|100611.2|100561.2|100644.8|100594.8|100722.5|100672.5|100608|100558|4471
1756692000000|2025-09-01 02:00:00|100644.7|100594.7|100512.5|100462.5|100644.7|100594.7|100498.6|100448.6|5624
1756695600000|2025-09-01 03:00:00|100510.9|100460.9|100506.1|100456.1|100574.3|100524.3|100496|100446|4177
1756699200000|2025-09-01 04:00:00|100506|100456|100536.7|100486.7|100543.2|100493.2|100496.2|100446.2|3800
1756702800000|2025-09-01 05:00:00|100536.8|100486.8|100481|100431|100554.9|100504.9|100452.9|100402.9|3348
1756706400000|2025-09-01 06:00:00|100482.4|100432.4|100427.4|100402.4|100537.6|100487.6|100265|100238.9|7691
1756710000000|2025-09-01 07:00:00|100427.5|100402.5|100258.4|100208.4|100449.2|100414.8|100214.2|100189.2|7981
1756713600000|2025-09-01 08:00:00|100257.8|100207.8|100025.1|100000.1|100312.6|100283.3|100025.1|99991.8|6353
1756717200000|2025-09-01 09:00:00|100025.3|100000.3|100056.4|100031.4|100092.4|100067.4|99955.2|99905.2|5793
1756720800000|2025-09-01 10:00:00|100057|100032|100177.8|100152.8|100185.4|100160.4|100002.5|99963.4|5871
1756724400000|2025-09-01 11:00:00|100177.6|100152.6|100147.8|100122.8|100190.2|100165.2|100089.7|100042.8|5620
1756728000000|2025-09-01 12:00:00|100147.7|100122.7|100085.6|100060.6|100195|100170|100085.6|100056.1|5556
1756731600000|2025-09-01 13:00:00|100086.6|100061.6|99999.2|99974.2|100111.9|100081.6|99952.6|99915.3|7027
1756735200000|2025-09-01 14:00:00|99999.4|99974.4|99831.2|99806.2|100030.5|100005|99825.3|99800.3|6502
1756738800000|2025-09-01 15:00:00|99830.4|99805.4|99947.2|99922.2|99947.9|99922.9|99830.4|99805.4|4618
1756742400000|2025-09-01 16:00:00|99947.3|99922.3|99950.7|99900.7|99994.2|99956.4|99922.8|99872.8|4297
1756746000000|2025-09-01 17:00:00|99951.1|99901.1|99973.9|99923.9|100001.7|99958|99943.4|99893.4|1690
1756749600000|2025-09-01 18:00:00|99973.7|99923.7|99949.8|99899.8|99978.1|99928.1|99948.5|99898.5|1323
1756753200000|2025-09-01 19:00:00|99948.8|99898.8|99906.6|99856.6|99949.1|99899.1|99881.9|99831.9|2144
1756756800000|2025-09-01 20:00:00|99917.4|99867.4|100089.3|99898|100091.8|99972.2|99915.3|99859.1|3534
1756760400000|2025-09-01 21:00:00|100101.6|99901.6|100130.2|99930.2|100163|99963|100101.6|99901.6|1894
1756764000000|2025-09-01 22:00:00|100130.7|99930.7|100035.8|99845.3|100139.3|99939.3|99966.2|99780.8|9624
1756767600000|2025-09-01 23:00:00|100034.1|99838.8|99948.8|99898.8|100070.4|99953.5|99893.3|99784.3|10003
1756771200000|2025-09-02 00:00:00|99954.2|99904.2|99974.9|99924.9|99995.7|99945.7|99928.1|99878.1|7795
1756774800000|2025-09-02 01:00:00|99973.5|99923.5|99960.6|99910.6|100011.8|99961.8|99907.6|99857.6|6745
1756778400000|2025-09-02 02:00:00|99960.1|99910.1|100042.8|99992.8|100070.1|100020.1|99959|99909|4501
1756782000000|2025-09-02 03:00:00|100042.7|99992.7|100086.7|100036.7|100100.3|100050.3|100008.5|99958.5|4300
1756785600000|2025-09-02 04:00:00|100080.6|100030.6|100108.9|100058.9|100113.8|100063.8|100073.6|100023.6|4407
1756789200000|2025-09-02 05:00:00|100108.2|100058.2|100054.2|100004.2|100135.9|100085.9|100046|99996|4497
1756792800000|2025-09-02 06:00:00|100052.7|100002.7|99967.7|99942.7|100057.7|100007.7|99886.4|99849.2|8111
1756796400000|2025-09-02 07:00:00|99969.2|99944.2|100113.3|100088.3|100246.4|100206.1|99910.7|99885.7|12675
1756800000000|2025-09-02 08:00:00|100108.7|100083.7|100137.5|100087.5|100311.4|100261.4|100017.9|99992.9|10889
1756803600000|2025-09-02 09:00:00|100140.2|100090.2|100068.5|100043.5|100223.9|100185|100001.9|99964.7|8847
1756807200000|2025-09-02 10:00:00|100067.3|100042.3|100108.2|100083.2|100146.9|100114.1|99966.4|99941.3|7214
1756810800000|2025-09-02 11:00:00|100105.4|100080.4|100226.4|100201.4|100282.1|100250.4|100039.7|100000.9|7919
1756814400000|2025-09-02 12:00:00|100225.8|100200.8|100780.3|100730.3|100832.4|100782.4|100145.3|100109.2|11072
1756818000000|2025-09-02 13:00:00|100779.6|100729.6|100550.8|100407.2|100809.5|100770.2|100443.1|100407.2|11557
1756821600000|2025-09-02 14:00:00|100496.8|100446.8|100267.6|100242.6|100509.3|100446.8|100166.6|100130.6|12968
1756825200000|2025-09-02 15:00:00|100266.7|100241.7|100368.2|100343.2|100406.3|100381.3|100228.1|100203.1|8662
1756828800000|2025-09-02 16:00:00|100369.3|100344.3|100286|100261|100420.7|100382|100251.8|100209.2|9524
1756832400000|2025-09-02 17:00:00|100287.2|100262.2|100359|100334|100364.8|100339.8|100242.5|100217.5|6855
1756836000000|2025-09-02 18:00:00|100359.8|100334.8|100400.4|100375.4|100449.7|100424.7|100302.8|100273.6|6873
1756839600000|2025-09-02 19:00:00|100399.4|100374.4|100374.9|100324.9|100429.3|100379.8|100365.5|100315.5|2897
1756843200000|2025-09-02 20:00:00|100374.2|100324.2|100480.3|100280.3|100484.9|100353.9|100361.1|100255|2375
1756846800000|2025-09-02 21:00:00|100497|100297|100460.4|100260.4|100499.2|100299.2|100404.1|100204.1|1611
1756850400000|2025-09-02 22:00:00|100448.7|100248.7|100494.4|100294.4|100502.1|100334.7|100373.9|100226.7|6927
1756854000000|2025-09-02 23:00:00|100490|100290.7|100415|100365|100513.7|100397.8|100367.3|100244|10516
1756857600000|2025-09-03 00:00:00|100415.2|100365.2|100404.2|100354.2|100446.7|100396.7|100382.7|100332.7|6442
1756861200000|2025-09-03 01:00:00|100404.5|100354.5|100380.8|100330.8|100439.1|100389.1|100333.2|100283.2|6251
1756864800000|2025-09-03 02:00:00|100377.9|100327.9|100370.4|100320.4|100414.3|100364.3|100328.2|100278.2|4824
1756868400000|2025-09-03 03:00:00|100367.3|100317.3|100431|100381|100434.8|100384.8|100332.9|100282.9|3493
1756872000000|2025-09-03 04:00:00|100430.5|100380.5|100337.1|100287.1|100445.8|100395.8|100335.6|100285.6|2507
1756875600000|2025-09-03 05:00:00|100337.6|100287.6|100425.5|100375.5|100446.3|100396.3|100315.7|100265.7|5446
1756879200000|2025-09-03 06:00:00|100424.6|100374.6|100406.2|100381.2|100465|100416.1|100339.9|100302.4|8325
1756882800000|2025-09-03 07:00:00|100409|100384|100298.1|100248.1|100639.8|100605.4|100241.8|100211.9|9896
1756886400000|2025-09-03 08:00:00|100298.3|100248.3|100067.1|100042.1|100301.6|100251.6|100029.4|99996.9|7274
1756890000000|2025-09-03 09:00:00|100067.7|100042.7|100257.1|100232.1|100273.4|100248.4|100043.6|100018.6|7060
1756893600000|2025-09-03 10:00:00|100256.6|100231.6|100343.1|100318.1|100460.5|100423.3|100246.1|100204.9|6723
1756897200000|2025-09-03 11:00:00|100344.4|100319.4|100439.8|100414.8|100463.8|100438.8|100337.1|100304.7|6906
1756900800000|2025-09-03 12:00:00|100441.3|100416.3|100448.3|100423.3|100568|100543|100372.4|100337.5|8955
1756904400000|2025-09-03 13:00:00|100448.2|100423.2|100574.2|100374.2|100582.7|100551.2|100351|100317.2|11604
1756908000000|2025-09-03 14:00:00|100573.2|100373.2|100395.8|100370.8|100573.5|100413.6|100195.6|100161|13450
1756911600000|2025-09-03 15:00:00|100393.1|100368.1|100283.9|100258.9|100409.4|100384.4|100247|100216|9521
1756915200000|2025-09-03 16:00:00|100279.1|100254.1|100324|100274|100420|100381.5|100275.8|100238.5|9816
1756918800000|2025-09-03 17:00:00|100323.7|100273.7|100442.2|100392.2|100467.7|100442.7|100300.6|100263.1|7023
1756922400000|2025-09-03 18:00:00|100442.1|100392.1|100406.1|100381.1|100482.5|100437.4|100355|100311.9|6097
1756926000000|2025-09-03 19:00:00|100405.4|100380.4|100439.3|100389.3|100499.1|100449.1|100402.9|100362.4|4069
1756929600000|2025-09-03 20:00:00|100441.1|100391.1|100494.5|100294.5|100497.3|100435.9|100387|100288.6|3747
1756933200000|2025-09-03 21:00:00|100497.2|100297.2|100520.3|100320.3|100598.6|100398.6|100485.8|100285.8|1351
1756936800000|2025-09-03 22:00:00|100513.5|100313.5|100451.1|100300.6|100531.2|100374|100390|100247|7977
1756940400000|2025-09-03 23:00:00|100448.3|100300.7|100409.8|100359.8|100461.3|100372.4|100342.5|100252.4|5857
1756944000000|2025-09-04 00:00:00|100411.4|100361.4|100482.6|100432.6|100516.8|100466.8|100387.3|100337.3|6329
1756947600000|2025-09-04 01:00:00|100484.1|100434.1|100529.3|100479.3|100550.2|100500.2|100417.6|100367.6|6021
1756951200000|2025-09-04 02:00:00|100529.4|100479.4|100531.4|100481.4|100572.9|100522.9|100514.9|100464.9|4292
1756954800000|2025-09-04 03:00:00|100531.8|100481.8|100487.6|100437.6|100549.9|100499.9|100483.6|100433.6|4819
1756958400000|2025-09-04 04:00:00|100488.5|100438.5|100510|100460|100521.3|100471.3|100474.8|100424.8|5581
1756962000000|2025-09-04 05:00:00|100509.5|100459.5|100544|100494|100569.8|100519.8|100506.8|100456.8|4027
1756965600000|2025-09-04 06:00:00|100544.3|100494.3|100783.5|100733.5|100785|100747.1|100505.9|100455.9|6907
1756969200000|2025-09-04 07:00:00|100782.9|100732.9|100877.8|100852.8|100896|100871|100710.1|100685.1|7201
1756972800000|2025-09-04 08:00:00|100878.6|100853.6|100894.3|100844.3|100960.8|100935.8|100852.9|100827.9|6457
1756976400000|2025-09-04 09:00:00|100893.6|100843.6|100991.1|100966.1|101003.2|100978.2|100813.1|100788.1|6138
1756980000000|2025-09-04 10:00:00|100991.8|100966.8|100983.6|100958.6|101008.3|100983.3|100874.4|100849.4|6600
1756983600000|2025-09-04 11:00:00|100985.4|100960.4|100997|100972|101021.9|100996.4|100899.9|100871.1|7569
1756987200000|2025-09-04 12:00:00|100996.1|100971.1|100962.2|100937.2|101126.2|101101.2|100851.2|100755.5|9945
1756990800000|2025-09-04 13:00:00|100955.2|100930.2|101076.8|100881.1|101076.8|101018.5|100881|100856|9737
1756994400000|2025-09-04 14:00:00|101107.4|100907.4|101191.2|101166.2|101275.9|101244|100999.9|100888.7|12276
1756998000000|2025-09-04 15:00:00|101186.7|101161.7|101144.2|101094.2|101270.4|101238.7|101111.5|101086.5|7294
1757001600000|2025-09-04 16:00:00|101143.1|101093.1|101012.7|100987.7|101210.4|101160.4|100961.6|100915.4|9132
1757005200000|2025-09-04 17:00:00|101013.7|100988.7|100981.3|100931.3|101046.3|101000.8|100941.6|100900.3|7169
1757008800000|2025-09-04 18:00:00|100982|100932|100956.3|100931.3|100995.5|100945.5|100885|100851.2|5973
1757012400000|2025-09-04 19:00:00|100955.4|100930.4|100878.6|100828.6|100979.7|100932.5|100875.2|100825.2|7459
1757016000000|2025-09-04 20:00:00|100876.8|100826.8|100973.3|100773.3|100974.6|100850.8|100813.2|100726.2|4074
1757019600000|2025-09-04 21:00:00|100987.8|100787.8|100990.3|100790.3|101145|100945|100972.3|100772.3|1218
1757023200000|2025-09-04 22:00:00|100990.4|100790.4|101060.6|100860.6|101164.3|100964.3|100882.5|100682.5|19804
1757026800000|2025-09-04 23:00:00|101121.4|100921.4|100855.6|100706|101189.2|100994|100774.5|100689.8|12690
1757030400000|2025-09-05 00:00:00|100800.4|100750.4|100745.2|100695.2|100847.3|100797.3|100738.9|100688.9|8103
1757034000000|2025-09-05 01:00:00|100748.6|100698.6|100664.9|100614.9|100748.6|100698.6|100651.7|100601.7|4910
1757037600000|2025-09-05 02:00:00|100663.1|100613.1|100679.6|100629.6|100680.4|100630.4|100632.5|100582.5|5060
1757041200000|2025-09-05 03:00:00|100679.9|100629.9|100667.2|100617.2|100708.6|100658.6|100640.3|100590.3|3483
1757044800000|2025-09-05 04:00:00|100667|100617|100711.4|100661.4|100722.2|100672.2|100659.8|100609.8|4350
1757048400000|2025-09-05 05:00:00|100711.3|100661.3|100651.1|100525.3|100713.7|100663.7|100581.2|100525.3|2960
1757052000000|2025-09-05 06:00:00|100704.2|100525|100681.6|100656.6|100759.3|100659.1|100546.8|100503.3|7630
1757055600000|2025-09-05 07:00:00|100680.9|100655.9|100533.1|100483.1|100687.4|100659.7|100457.1|100432.1|8383
1757059200000|2025-09-05 08:00:00|100538.4|100488.4|100474.9|100424.9|100572.9|100541.2|100438.1|100411.2|6678
1757062800000|2025-09-05 09:00:00|100473.5|100423.5|100454.5|100429.5|100536.9|100511.9|100428.4|100403.4|5801
1757066400000|2025-09-05 10:00:00|100453.8|100428.8|100507.4|100482.4|100514.4|100489.4|100405.5|100380.5|6483
1757070000000|2025-09-05 11:00:00|100508.7|100483.7|100544.7|100519.7|100614.6|100589.6|100488.7|100443.9|7036
1757073600000|2025-09-05 12:00:00|100544|100519|100205.7|100180.7|100584|100519.9|100093.5|99925.9|14396
1757077200000|2025-09-05 13:00:00|100203.8|100178.8|100038.4|100013.4|100344|100304.2|99967.4|99942.4|14100
1757080800000|2025-09-05 14:00:00|100038.5|100013.5|100369.3|100344.3|100496.8|100446.8|100036.3|100011.3|13174
1757084400000|2025-09-05 15:00:00|100370.5|100345.5|100245.6|100220.6|100420.1|100395.1|100231.2|100203.6|10167
1757088000000|2025-09-05 16:00:00|100245.2|100220.2|100366.1|100316.1|100418.8|100368.8|100229.9|100179.9|9623
1757091600000|2025-09-05 17:00:00|100366.5|100316.5|100451.9|100426.9|100475.3|100444.3|100351.3|100301.3|10767
1757095200000|2025-09-05 18:00:00|100452.6|100427.6|100503.7|100453.7|100535.6|100506.6|100431.6|100395.9|7627
1757098800000|2025-09-05 19:00:00|100504.6|100454.6|100522.3|100472.3|100558|100508|100449|100399|3662
1757102400000|2025-09-05 20:00:00|100520.2|100470.2|100539.9|100339.9|100575.2|100501.1|100362.5|100251.2|5940
1757275200000|2025-09-07 20:00:00|100367.1|100142.1|100370.2|100145.2|100395|100170|100340.6|100115.6|22
1757278800000|2025-09-07 21:00:00|100360.2|100155.2|100465|100265|100477.6|100277.6|100184.1|99984.1|1236
1757282400000|2025-09-07 22:00:00|100312.9|100112.9|100420|100220|100574.1|100374.1|100280|100080|14190
1757286000000|2025-09-07 23:00:00|100420.4|100220.4|100307.2|100146.9|100546.8|100375.6|100200.6|100000.6|16757
1757289600000|2025-09-08 00:00:00|100295.4|100153.2|100377.8|100327.8|100458.7|100408.7|100258.9|100130.8|9091
1757293200000|2025-09-08 01:00:00|100377.7|100327.7|100315.2|100265.2|100390.2|100340.2|100296.7|100246.7|5979
1757296800000|2025-09-08 02:00:00|100315|100265|100292.9|100242.9|100351.6|100301.6|100282.1|100232.1|3631
1757300400000|2025-09-08 03:00:00|100293|100243|100314|100264|100332.2|100282.2|100287.7|100237.7|2644
1757304000000|2025-09-08 04:00:00|100315|100265|100314.1|100264.1|100363.1|100313.1|100302.4|100252.4|1865
1757307600000|2025-09-08 05:00:00|100318.7|100268.7|100276|100226|100319.4|100269.4|100221.8|100171.8|3065
1757311200000|2025-09-08 06:00:00|100276.3|100226.3|100115.3|100090.3|100276.3|100226.3|100080.8|100055.8|6590
1757314800000|2025-09-08 07:00:00|100115.1|100090.1|100055.1|100030.1|100119|100094|99941.6|99916.6|6639
1757318400000|2025-09-08 08:00:00|100055.9|100030.9|100045.8|100020.8|100140.4|100115.4|100033.7|100008.7|6081
1757322000000|2025-09-08 09:00:00|100045.7|100020.7|100021.2|99996.2|100083.7|100058.7|99961.3|99936.3|5016
1757325600000|2025-09-08 10:00:00|100023.4|99998.4|99824.6|99799.6|100062.3|100037.3|99782.2|99755.8|6094
1757329200000|2025-09-08 11:00:00|99824.8|99799.8|99840.9|99815.9|99902|99877|99728.6|99687.5|5586
1757332800000|2025-09-08 12:00:00|99841.4|99816.4|99775.5|99750.5|99932.9|99907.9|99718.9|99693.9|7371
1757336400000|2025-09-08 13:00:00|99776.2|99751.2|99933.5|99908.5|99978|99945.3|99705.7|99680.7|8575
1757340000000|2025-09-08 14:00:00|99933|99908|100003.9|99978.9|100054.5|100029.5|99896.3|99864.4|8823
1757343600000|2025-09-08 15:00:00|100003.6|99978.6|99934.9|99909.9|100009.7|99984.7|99872.7|99841.5|7762
1757347200000|2025-09-08 16:00:00|99933.9|99908.9|100073.9|100048.9|100126.2|100093.1|99919.7|99894.7|10455
1757350800000|2025-09-08 17:00:00|100074|100049|100054.7|100029.7|100111.4|100076.4|99976.5|99951.5|7602
1757354400000|2025-09-08 18:00:00|100054.9|100029.9|99835.1|99810.1|100056.9|100031.9|99834.9|99809.9|6382
1757358000000|2025-09-08 19:00:00|99835.2|99810.2|99886.6|99836.6|99912.6|99862.6|99825.8|99777.9|5886
1757361600000|2025-09-08 20:00:00|99886.5|99836.5|99951.9|99751.9|99955.3|99895.5|99877.4|99751.9|5125
1757365200000|2025-09-08 21:00:00|99937|99737|99952.1|99752.1|100021.4|99821.4|99917.7|99717.7|1591
1757368800000|2025-09-08 22:00:00|99934.1|99734.1|99911.6|99711.6|99964.5|99764.5|99863.6|99663.6|4772
1757372400000|2025-09-08 23:00:00|99906.3|99706.3|99826.3|99695.4|99944.6|99819.5|99763.6|99637.3|10343
1757376000000|2025-09-09 00:00:00|99788.6|99738.6|99791.7|99741.7|99869.3|99796.7|99752.4|99692.8|15478
1757379600000|2025-09-09 01:00:00|99790.1|99740.1|99780.8|99730.8|99848.8|99798.8|99753.6|99703.6|11629
1757383200000|2025-09-09 02:00:00|99780.6|99730.6|99844.5|99794.5|99854.6|99804.6|99766.3|99716.3|9548
1757386800000|2025-09-09 03:00:00|99844.3|99794.3|99942.8|99892.8|99950.2|99900.2|99836.7|99786.7|6651
1757390400000|2025-09-09 04:00:00|99945|99895|99923.8|99873.8|99951.5|99901.5|99890.1|99818.8|11071
1757394000000|2025-09-09 05:00:00|99923.7|99873.7|99826.1|99776.1|99974.8|99924.8|99796.8|99746.8|7657
1757397600000|2025-09-09 06:00:00|99825.1|99775.1|99744.5|99719.5|99856.7|99806.7|99691.5|99654.7|8601
1757401200000|2025-09-09 07:00:00|99746.6|99721.6|99760|99735|99846.8|99815.6|99630|99602.4|7610
1757404800000|2025-09-09 08:00:00|99759.9|99734.9|99728.7|99703.7|99876.4|99846.4|99711.3|99674.6|9195
1757408400000|2025-09-09 09:00:00|99729.2|99704.2|99661.4|99636.4|99795.7|99770.7|99630.5|99599.5|7066
1757412000000|2025-09-09 10:00:00|99661.3|99636.3|99698.4|99673.4|99715.8|99690.8|99611.9|99586.9|5879
1757415600000|2025-09-09 11:00:00|99698.3|99673.3|99735.6|99710.6|99778.8|99753.8|99614.4|99573|7535
1757419200000|2025-09-09 12:00:00|99737.1|99712.1|99789.9|99764.9|99881.5|99856.5|99691.3|99666.3|7567
1757422800000|2025-09-09 13:00:00|99790.6|99765.6|99581.7|99531.7|99824.9|99799.9|99540.1|99515.1|8769
1757426400000|2025-09-09 14:00:00|99578|99528|99650.9|99625.9|99770.3|99721.5|99398.7|99348.7|12745
1757430000000|2025-09-09 15:00:00|99650.7|99625.7|99768.4|99743.4|99818.6|99783.9|99626.8|99601.8|8420
1757433600000|2025-09-09 16:00:00|99768.3|99743.3|99752.5|99727.5|99824.3|99774.3|99671.8|99624.3|8219
1757437200000|2025-09-09 17:00:00|99752.4|99727.4|99876.6|99851.6|99904.6|99867.7|99701.4|99651.4|7202
1757440800000|2025-09-09 18:00:00|99876.5|99851.5|99838.9|99813.9|99913.6|99879|99806|99756|4940
1757444400000|2025-09-09 19:00:00|99839.8|99814.8|99891.8|99841.8|99916.9|99866.9|99839.8|99798.3|4888
1757448000000|2025-09-09 20:00:00|99890.6|99840.6|99914.7|99714.7|99934.1|99869.8|99827.9|99705.3|4570
1757451600000|2025-09-09 21:00:00|99902.5|99702.5|99916.7|99716.7|99983.4|99783.4|99840.1|99640.1|421
1757455200000|2025-09-09 22:00:00|99936.7|99736.7|99817.6|99623.4|100144.5|99944.5|99709.5|99559.3|4386
1757458800000|2025-09-09 23:00:00|99809.6|99609.6|99958.1|99758.1|100182|99982|99722|99570.9|8634
1757462400000|2025-09-10 00:00:00|99949.7|99773.7|99879.3|99829.3|100156|99956|99842.1|99700.4|11141
1757466000000|2025-09-10 01:00:00|99876.4|99826.4|99775.5|99725.5|99910.2|99840.4|99735.1|99685.1|9216
1757469600000|2025-09-10 02:00:00|99776.2|99726.2|99719.3|99669.3|99778.5|99728.5|99710.5|99660.5|4593
1757473200000|2025-09-10 03:00:00|99719.4|99669.4|99694.4|99644.4|99723.5|99673.5|99657.9|99607.9|2685
1757476800000|2025-09-10 04:00:00|99694.3|99644.3|99597.3|99547.3|99694.3|99644.3|99591.4|99541.4|2587
1757480400000|2025-09-10 05:00:00|99597.5|99547.5|99773.8|99573.8|99775.6|99637.6|99543.9|99493.9|3491
1757484000000|2025-09-10 06:00:00|99773.5|99573.5|99690.9|99665.9|99803.7|99726.7|99564.8|99524.6|8408
1757487600000|2025-09-10 07:00:00|99686.2|99661.2|99486.1|99461.1|99801.2|99755.8|99402.6|99377.6|8866
1757491200000|2025-09-10 08:00:00|99486.9|99461.9|99339.5|99314.5|99532.9|99495.6|99329.6|99304.6|8707
1757494800000|2025-09-10 09:00:00|99339.6|99314.6|99249.1|99224.1|99348.1|99323.1|99184.2|99159.2|7183
1757498400000|2025-09-10 10:00:00|99250.3|99225.3|99294.5|99269.5|99354.3|99329.3|99222.9|99197.9|5862
1757502000000|2025-09-10 11:00:00|99295.3|99270.3|99280.3|99255.3|99347.4|99312|99182|99157|6937
1757505600000|2025-09-10 12:00:00|99280.4|99255.4|99229.6|99204.6|99446.7|99344|99047.3|98951|11831
1757509200000|2025-09-10 13:00:00|99224.8|99199.8|98958.2|98933.2|99276.3|99251.3|98912.9|98887.9|12163
1757512800000|2025-09-10 14:00:00|98958|98933|98851.9|98826.9|99006.6|98980.6|98766|98741|11943
1757516400000|2025-09-10 15:00:00|98852.8|98827.8|99112|99062|99140.5|99090.5|98816.5|98776.5|10136
1757520000000|2025-09-10 16:00:00|99113.2|99063.2|99186.7|99136.7|99218.6|99174.7|99113.2|99063.2|9449
1757523600000|2025-09-10 17:00:00|99186.6|99136.6|99251|99201|99358.8|99308.8|99183.7|99133.7|8607
1757527200000|2025-09-10 18:00:00|99250.9|99200.9|99277.1|99227.1|99314|99264|99184.8|99134.8|6161
1757530800000|2025-09-10 19:00:00|99276|99226|99290.2|99240.2|99366.2|99316.2|99246.5|99196.5|6496
1757534400000|2025-09-10 20:00:00|99290.4|99240.4|99458.3|99258.3|99502.4|99333.8|99284.9|99210.7|4416
1757538000000|2025-09-10 21:00:00|99467.9|99267.9|99422.6|99222.6|99564.8|99364.8|99386.4|99186.4|2267
1757541600000|2025-09-10 22:00:00|99404.5|99204.5|99356.6|99183.7|99443.3|99334.5|99335|99156|4205
1757545200000|2025-09-10 23:00:00|99355.7|99183.4|99294.2|99244.2|99385.3|99268.3|99265.6|99128.2|4097
1757548800000|2025-09-11 00:00:00|99293.8|99243.8|99396.5|99346.5|99401.1|99351.1|99293.8|99243.8|5338
1757552400000|2025-09-11 01:00:00|99396.7|99346.7|99345.1|99295.1|99403.9|99353.9|99313.4|99263.4|3854
1757556000000|2025-09-11 02:00:00|99345.3|99295.3|99365.2|99315.2|99394.4|99344.4|99330.2|99280.2|4278
1757559600000|2025-09-11 03:00:00|99366.8|99316.8|99376.8|99326.8|99380.3|99330.3|99335.2|99285.2|4016
1757563200000|2025-09-11 04:00:00|99377.5|99327.5|99320.9|99270.9|99387.4|99337.4|99315|99265|5245
1757566800000|2025-09-11 05:00:00|99323.1|99273.1|99478.7|99428.7|99505.1|99455.1|99318|99268|4027
1757570400000|2025-09-11 06:00:00|99478.8|99428.8|99466.9|99441.9|99580.9|99541.5|99437|99390.8|7502
1757574000000|2025-09-11 07:00:00|99464.7|99439.7|99404.4|99379.4|99477|99443.7|99358.6|99331.7|8865
1757577600000|2025-09-11 08:00:00|99406.4|99381.4|99302.3|99277.3|99426.2|99396.7|99276.8|99251.8|7758
1757581200000|2025-09-11 09:00:00|99304.2|99279.2|99280.2|99255.2|99368.7|99331.4|99247.3|99222.3|6927
1757584800000|2025-09-11 10:00:00|99280.3|99255.3|99384.6|99359.6|99388|99363|99275.4|99250.4|5385
1757588400000|2025-09-11 11:00:00|99384.8|99359.8|99356.2|99331.2|99416|99370.2|99279.2|99239.7|7094
1757592000000|2025-09-11 12:00:00|99356.1|99331.1|99214.1|99189.1|99700.5|99558.1|99198.7|99108.9|15229
1757595600000|2025-09-11 13:00:00|99207.4|99182.4|98938.3|98913.3|99279.9|99252.3|98912.7|98887.7|14700
1757599200000|2025-09-11 14:00:00|98938.2|98913.2|98831.7|98806.7|98966.1|98932.4|98681.1|98650.5|11529
1757602800000|2025-09-11 15:00:00|98832.1|98807.1|98732.6|98707.6|98868.1|98843.1|98663.4|98638.4|11825
1757606400000|2025-09-11 16:00:00|98733|98708|98653.3|98603.3|98751.8|98713.4|98563.4|98523.4|10258
1757610000000|2025-09-11 17:00:00|98653.2|98603.2|98635.5|98585.5|98695.3|98645.3|98547.5|98497.5|9811
1757613600000|2025-09-11 18:00:00|98635.7|98585.7|98612.2|98562.2|98673.5|98623.5|98596.6|98556.3|6264
1757617200000|2025-09-11 19:00:00|98611.4|98561.4|98610.6|98560.6|98658.2|98608.2|98573.3|98533.2|4479
1757620800000|2025-09-11 20:00:00|98612.1|98562.1|98692.3|98492.3|98692.3|98572.2|98559.3|98440.6|5644
1757624400000|2025-09-11 21:00:00|98659.3|98459.3|98712.3|98512.3|98879.9|98679.9|98620.3|98420.3|1604
1757628000000|2025-09-11 22:00:00|98706.3|98506.3|98644.2|98444.2|98865.7|98665.7|98593.1|98393.1|6674
1757631600000|2025-09-11 23:00:00|98644.4|98444.4|98608.5|98558.5|98832.5|98632.5|98521.7|98383.9|9835
1757635200000|2025-09-12 00:00:00|98618|98568|98658.1|98608.1|98707.6|98657.6|98607.4|98557.4|8379
1757638800000|2025-09-12 01:00:00|98658|98608|98717.8|98667.8|98720.5|98670.5|98629.1|98579.1|5140
1757642400000|2025-09-12 02:00:00|98716.8|98666.8|98743.3|98693.3|98812.2|98722.1|98706|98606.4|4401
1757646000000|2025-09-12 03:00:00|98743.5|98693.5|98757.9|98707.9|98780.2|98730.2|98743.5|98693.5|3024
1757649600000|2025-09-12 04:00:00|98758.5|98708.5|98757.1|98707.1|98793.7|98743.7|98740.1|98690.1|4182
1757653200000|2025-09-12 05:00:00|98754|98704|98701.3|98651.3|98769.1|98719.1|98687.7|98637.7|3810
1757656800000|2025-09-12 06:00:00|98690.9|98640.9|98693|98643|98789.3|98744|98636.2|98611.2|7103
1757660400000|2025-09-12 07:00:00|98693.6|98643.6|98849.3|98824.3|98862.4|98837.4|98580.2|98543.9|7839
1757664000000|2025-09-12 08:00:00|98851.8|98826.8|99096.8|99071.8|99209.8|99184.8|98842.9|98817.9|9166
1757667600000|2025-09-12 09:00:00|99096.7|99071.7|98825.9|98800.9|99105.1|99071.7|98795.3|98770.3|9443
1757671200000|2025-09-12 10:00:00|98824.2|98799.2|98726|98701|98835.7|98810.7|98700.2|98675.2|6936
1757674800000|2025-09-12 11:00:00|98727.7|98702.7|98845.2|98820.2|98873.8|98837.1|98704.9|98679.9|6711
1757678400000|2025-09-12 12:00:00|98845.3|98820.3|98813.2|98788.2|98948.4|98922.7|98788.1|98754.1|10474
1757682000000|2025-09-12 13:00:00|98812.5|98787.5|98977.3|98777.3|98977.3|98935.2|98778.4|98710.4|9837
1757685600000|2025-09-12 14:00:00|99000.8|98800.8|98792.2|98767.2|99008.2|98836.1|98638|98603.5|11927
1757689200000|2025-09-12 15:00:00|98792.1|98767.1|98864.9|98839.9|98912.5|98872.5|98728.4|98703.4|9399
1757692800000|2025-09-12 16:00:00|98859.5|98834.5|98726.4|98701.4|98925.5|98895.7|98674.8|98643.9|9695
1757696400000|2025-09-12 17:00:00|98726.3|98701.3|98706.4|98681.4|98739.4|98701.3|98649.9|98624.9|6095
1757700000000|2025-09-12 18:00:00|98706.8|98681.8|98613.8|98588.8|98706.8|98681.8|98572.3|98547.3|3802
1757703600000|2025-09-12 19:00:00|98614.2|98589.2|98603.1|98553.1|98654.6|98604.6|98590.6|98540.6|4464
1757707200000|2025-09-12 20:00:00|98604.7|98554.7|98662.1|98462.1|98734|98645.9|98586.9|98462.1|10076
1757880000000|2025-09-14 20:00:00|98700.5|98480.5|98700.5|98480.5|98700.5|98480.5|98700.5|98480.5|1
1757883600000|2025-09-14 21:00:00|98690.5|98490.5|98905.2|98705.2|98905.2|98705.2|98690.5|98490.5|4
1757887200000|2025-09-14 22:00:00|98951.5|98751.5|98785.5|98585.5|98985.6|98785.6|98760.8|98560.8|10968
1757890800000|2025-09-14 23:00:00|98784.6|98584.6|98797.7|98597.7|98884.9|98743.9|98695.7|98524.4|17947
1757894400000|2025-09-15 00:00:00|98795.2|98595.2|98634.4|98584.4|98809.5|98680.8|98623.5|98531.8|10421
1757898000000|2025-09-15 01:00:00|98633.8|98583.8|98589.1|98539.1|98782.5|98613.2|98568.3|98494.9|8475
1757901600000|2025-09-15 02:00:00|98585.6|98535.6|98596.8|98546.8|98615.7|98565.7|98580.4|98530.4|3573
1757905200000|2025-09-15 03:00:00|98595.1|98545.1|98515.5|98465.5|98598.6|98548.6|98497.3|98447.3|5402
1757908800000|2025-09-15 04:00:00|98516.1|98466.1|98496.1|98446.1|98517.8|98467.8|98481.4|98431.4|3442
1757912400000|2025-09-15 05:00:00|98495.2|98445.2|98573.2|98523.2|98591.5|98541.5|98491.1|98441.1|4492
1757916000000|2025-09-15 06:00:00|98573.1|98523.1|98547.4|98522.4|98636.8|98593.1|98477.2|98427.2|6849
1757919600000|2025-09-15 07:00:00|98549.6|98524.6|98527.2|98477.2|98611.3|98572.1|98463.8|98438.8|6993
1757923200000|2025-09-15 08:00:00|98527.3|98477.3|98367.2|98342.2|98604.1|98567.3|98356.6|98330.8|7155
1757926800000|2025-09-15 09:00:00|98367.8|98342.8|98417.7|98392.7|98473.9|98448.9|98360.1|98321.2|6249
1757930400000|2025-09-15 10:00:00|98417.5|98392.5|98376.4|98351.4|98445.8|98420.8|98240.7|98215.7|6518
1757934000000|2025-09-15 11:00:00|98377.2|98352.2|98283.6|98258.6|98379.3|98354.3|98203.9|98178.9|6800
1757937600000|2025-09-15 12:00:00|98286.6|98261.6|98350.8|98325.8|98373.8|98348.8|98215.1|98190.1|7505
1757941200000|2025-09-15 13:00:00|98351|98326|98464.6|98439.6|98488.1|98463.1|98338.4|98313.4|8225
1757944800000|2025-09-15 14:00:00|98466.1|98441.1|98473.7|98448.7|98523.9|98498.9|98364.9|98322.3|9138
1757948400000|2025-09-15 15:00:00|98472.7|98447.7|98349.3|98324.3|98476.9|98451.9|98327.3|98302.3|7256
1757952000000|2025-09-15 16:00:00|98350.6|98325.6|98427.9|98402.9|98458.8|98429.7|98298.6|98267.9|8062
1757955600000|2025-09-15 17:00:00|98424|98399|98225.6|98200.6|98433.1|98404.7|98197|98163.8|5345
1757959200000|2025-09-15 18:00:00|98225.7|98200.7|98211.9|98186.9|98288.4|98263.4|98207.1|98177.7|5303
1757962800000|2025-09-15 19:00:00|98213.8|98188.8|98287.3|98237.3|98299.5|98249.5|98186.4|98147.2|3235
1757966400000|2025-09-15 20:00:00|98285.7|98235.7|98348.3|98192.3|98387|98295.4|98263.9|98156.5|3362
1757970000000|2025-09-15 21:00:00|98367.6|98191.5|98381.9|98181.9|98442.6|98242.6|98357.2|98157.2|1690
1757973600000|2025-09-15 22:00:00|98395.6|98195.6|98385.1|98202.3|98450.5|98253.3|98338.2|98165.6|12476
1757977200000|2025-09-15 23:00:00|98384.7|98202.7|98282|98232|98426.7|98290.9|98255.1|98153.5|11005
1757980800000|2025-09-16 00:00:00|98280.4|98230.4|98325|98275|98361|98311|98248.1|98198.1|7587
1757984400000|2025-09-16 01:00:00|98324.9|98274.9|98283.5|98233.5|98345.2|98295.2|98257.1|98207.1|8682
1757988000000|2025-09-16 02:00:00|98283.6|98233.6|98271.2|98221.2|98292.6|98242.6|98207.2|98157.2|11411
1757991600000|2025-09-16 03:00:00|98271.3|98221.3|98230.6|98180.6|98285.1|98235.1|98189.5|98139.5|7014
1757995200000|2025-09-16 04:00:00|98227|98177|98281.3|98231.3|98298.2|98248.2|98215.7|98165.7|5087
1757998800000|2025-09-16 05:00:00|98282|98232|98244.5|98194.5|98326.1|98276.1|98229.1|98179.1|6265
1758002400000|2025-09-16 06:00:00|98242.7|98192.7|98109.3|98084.3|98255|98205|98046.6|98013.7|8321
1758006000000|2025-09-16 07:00:00|98108|98083|98355.7|98330.7|98406.6|98367.6|98085.5|98057.1|8634
1758009600000|2025-09-16 08:00:00|98355.6|98330.6|98466.1|98416.1|98525.8|98500.8|98315|98290|7357
1758013200000|2025-09-16 09:00:00|98464.5|98414.5|98318.9|98293.9|98464.7|98426.4|98263.2|98228.4|7994
1758016800000|2025-09-16 10:00:00|98318|98293|98273.4|98248.4|98359.4|98334.4|98215.1|98187.6|6874
1758020400000|2025-09-16 11:00:00|98273.1|98248.1|98116.9|98091.9|98289.6|98264.6|98040.7|98015.7|7986
1758024000000|2025-09-16 12:00:00|98115.2|98090.2|98182|98132|98294.2|98208.5|98068.7|97989.9|12059
1758027600000|2025-09-16 13:00:00|98180.1|98130.1|98023.8|97998.8|98184.7|98153.5|97937.9|97902.2|11187
1758031200000|2025-09-16 14:00:00|98024.1|97999.1|97725.3|97700.3|98056.4|98031.4|97667.6|97642.6|12867
1758034800000|2025-09-16 15:00:00|97724.8|97699.8|97737.7|97687.7|97869|97844|97713.2|97677.5|9101
1758038400000|2025-09-16 16:00:00|97735.8|97685.8|97619.9|97594.9|97759.7|97722.3|97557.4|97517|13027
1758042000000|2025-09-16 17:00:00|97624.5|97599.5|97578.3|97553.3|97672.1|97644.6|97495.5|97469.2|10418
1758045600000|2025-09-16 18:00:00|97577.8|97552.8|97626.3|97601.3|97650.8|97613|97519.3|97492.8|7799
1758049200000|2025-09-16 19:00:00|97629|97604|97673.3|97623.3|97694.9|97644.9|97624.6|97574.6|7532
1758052800000|2025-09-16 20:00:00|97675.6|97625.6|97761|97561|97778.7|97639.2|97617.1|97523.4|5539
1758056400000|2025-09-16 21:00:00|97764.1|97564.1|97791|97591|97933.2|97733.2|97730.9|97530.9|2220
1758060000000|2025-09-16 22:00:00|97782.3|97582.3|97730|97563.4|97840.7|97640.7|97617.3|97451.9|11868
1758063600000|2025-09-16 23:00:00|97728.8|97562.2|97593|97543|97815.3|97668.3|97574.6|97479.7|7392
1758067200000|2025-09-17 00:00:00|97596.5|97546.5|97696.6|97646.6|97699.5|97649.5|97584|97534|7315
1758070800000|2025-09-17 01:00:00|97696.7|97646.7|97703|97653|97763.2|97713.2|97664.6|97614.6|7773
1758074400000|2025-09-17 02:00:00|97703.1|97653.1|97737.4|97687.4|97787.1|97737.1|97691.3|97641.3|9231
1758078000000|2025-09-17 03:00:00|97737.2|97687.2|97782.6|97732.6|97787.4|97737.4|97713|97663|8002
1758081600000|2025-09-17 04:00:00|97780.6|97730.6|97739.5|97689.5|97785.3|97735.3|97725.6|97675.6|6139
1758085200000|2025-09-17 05:00:00|97737.4|97687.4|97662.4|97612.4|97743.2|97693.2|97659.3|97609.3|5463
1758088800000|2025-09-17 06:00:00|97649.4|97599.4|97753.8|97728.8|97772.6|97744.3|97635.1|97585.1|8976
1758092400000|2025-09-17 07:00:00|97754.8|97729.8|98013.3|97988.3|98017|97992|97742|97717|7233
1758096000000|2025-09-17 08:00:00|98012.6|97987.6|98113.9|98063.9|98121.2|98096.2|98003.5|97978.5|5808
1758099600000|2025-09-17 09:00:00|98110.8|98060.8|98192.4|98167.4|98205.4|98180.4|98083.4|98048.2|5951
1758103200000|2025-09-17 10:00:00|98193.6|98168.6|98272.8|98222.8|98324.7|98299.7|98193.6|98165.6|6366
1758106800000|2025-09-17 11:00:00|98273.5|98223.5|98246.2|98221.2|98278|98246|98174.1|98149.1|5903
1758110400000|2025-09-17 12:00:00|98247.4|98222.4|98186|98161|98255.8|98230.8|98128.5|98103.5|7271
1758114000000|2025-09-17 13:00:00|98185.7|98160.7|98105.8|98080.8|98203.4|98178.4|98047.7|98022.7|8542
1758117600000|2025-09-17 14:00:00|98105.9|98080.9|98096.5|98071.5|98171|98146|98025.4|98000.4|9610
1758121200000|2025-09-17 15:00:00|98097|98072|98060.2|98035.2|98158.3|98133.3|98035.8|98010.8|8966
1758124800000|2025-09-17 16:00:00|98057.9|98032.9|98026.2|98001.2|98099.5|98065.9|97942.2|97904.2|10371
1758128400000|2025-09-17 17:00:00|98026.4|98001.4|98041.9|97841.9|98065.9|98033.9|97923.5|97841.9|8920
1758132000000|2025-09-17 18:00:00|98022.9|97822.9|98161.3|98111.3|98337.6|98287.6|97379.7|97329.7|21490
1758135600000|2025-09-17 19:00:00|98161.4|98111.4|98150.5|98100.5|98245.7|98195.7|97929.2|97879.2|15723
1758139200000|2025-09-17 20:00:00|98148.5|98098.5|98335.2|98135.2|98335.2|98263.6|98080.8|97994.2|8437
1758142800000|2025-09-17 21:00:00|98327.1|98127.1|98350.4|98150.4|98376.9|98176.9|98231.5|98031.5|2104
1758146400000|2025-09-17 22:00:00|98348.6|98148.6|98240.1|98068.7|98378|98178|98157.7|97957.7|16292
1758150000000|2025-09-17 23:00:00|98239.9|98067.3|98150|98100|98285.7|98169.8|98068.2|97924.4|14949
1758153600000|2025-09-18 00:00:00|98137.1|98087.1|98211.2|98161.2|98242.6|98192.6|98137.1|98087.1|7005
1758157200000|2025-09-18 01:00:00|98211.4|98161.4|98375.5|98325.5|98447.9|98397.9|98185.9|98135.9|11339
1758160800000|2025-09-18 02:00:00|98375.3|98325.3|98216.1|98166.1|98390.8|98340.8|98194.3|98144.3|6536
1758164400000|2025-09-18 03:00:00|98218.3|98168.3|98270|98220|98276.8|98226.8|98170.7|98120.7|6099
1758168000000|2025-09-18 04:00:00|98266.6|98216.6|98430.5|98380.5|98448.9|98398.9|98255.5|98205.5|6744
1758171600000|2025-09-18 05:00:00|98431.9|98381.9|98488.7|98438.7|98534.7|98484.7|98388.4|98338.4|7674
1758175200000|2025-09-18 06:00:00|98487.8|98437.8|98583.8|98558.8|98666.2|98616.2|98444.8|98394.8|8942
1758178800000|2025-09-18 07:00:00|98584.7|98559.7|98374.9|98174.9|98647.7|98612.3|98224.8|98169|9942
1758182400000|2025-09-18 08:00:00|98375.2|98175.2|97909.2|97884.2|98575.4|98446.9|97800.5|97752.9|10559
1758186000000|2025-09-18 09:00:00|97908.4|97883.4|98097.1|98072.1|98183.8|98155|97890.6|97865.6|9228
1758189600000|2025-09-18 10:00:00|98097.5|98072.5|97831.3|97806.3|98106.1|98081.1|97786.9|97761.9|6888
1758193200000|2025-09-18 11:00:00|97830.1|97805.1|97954|97929|97987.6|97961.7|97729.2|97704.2|9048
1758196800000|2025-09-18 12:00:00|97954.1|97929.1|98293.9|98268.9|98296.9|98271.9|97954.1|97929.1|10785
1758200400000|2025-09-18 13:00:00|98293.8|98268.8|98824.4|98774.4|98951.1|98926.1|98286|98261|13183
1758204000000|2025-09-18 14:00:00|98802.3|98777.3|98856.6|98831.6|98930.4|98905.4|98755.8|98722.6|12508
1758207600000|2025-09-18 15:00:00|98857.8|98832.8|98920.8|98895.8|99060|99026.4|98753.5|98728.5|10336
1758211200000|2025-09-18 16:00:00|98922.1|98897.1|98875.4|98825.4|99037.2|98987.2|98871.1|98821.1|9078
1758214800000|2025-09-18 17:00:00|98875.2|98825.2|98864.6|98814.6|98884.4|98851.6|98811.3|98770.8|6910
1758218400000|2025-09-18 18:00:00|98866.3|98816.3|98812.4|98762.4|98895.5|98845.5|98771.1|98732.6|7559
1758222000000|2025-09-18 19:00:00|98811.8|98761.8|98817.9|98767.9|98838.5|98788.5|98788.2|98738.2|4362
1758225600000|2025-09-18 20:00:00|98815.2|98765.2|98904.5|98704.5|98917.3|98812.7|98807.9|98694.9|2319
1758229200000|2025-09-18 21:00:00|98908.4|98708.4|98964.9|98764.9|98987.1|98787.1|98881.2|98681.2|1673
1758232800000|2025-09-18 22:00:00|98977.7|98777.7|98843|98694.6|99000.8|98800.8|98817.7|98662.4|7358
1758236400000|2025-09-18 23:00:00|98849.1|98694.9|98762.5|98712.5|98914|98806.2|98741.2|98662.9|6500
1758240000000|2025-09-19 00:00:00|98761.1|98711.1|98811.6|98761.6|98856.9|98806.9|98740.6|98690.6|4003
1758243600000|2025-09-19 01:00:00|98811.8|98761.8|98997.1|98947.1|98997.1|98947.1|98809.7|98759.7|5886
1758247200000|2025-09-19 02:00:00|98992.7|98942.7|99001.3|98951.3|99044.4|98994.4|98973.1|98923.1|3783
1758250800000|2025-09-19 03:00:00|99001.5|98951.5|98912.6|98862.6|99001.5|98951.5|98865.5|98815.5|5893
1758254400000|2025-09-19 04:00:00|98912.2|98862.2|98952.1|98902.1|98982|98932|98823.2|98773.2|6482
1758258000000|2025-09-19 05:00:00|98954|98904|99014.7|98964.7|99034.5|98984.5|98928.1|98878.1|5356
1758261600000|2025-09-19 06:00:00|99017.6|98967.6|99156.5|99131.5|99200.4|99163.8|99012.3|98962.3|10688
1758265200000|2025-09-19 07:00:00|99154.3|99129.3|98952.8|98927.8|99172.6|99147.6|98828.7|98803.7|10213
1758268800000|2025-09-19 08:00:00|98954|98929|99033.5|99008.5|99083.2|99046|98952.7|98927.7|8206
1758272400000|2025-09-19 09:00:00|99034.4|99009.4|99108.9|99083.9|99148|99123|98990.3|98965.3|7435
1758276000000|2025-09-19 10:00:00|99109.8|99084.8|99101.3|99076.3|99131.2|99106.2|98976.4|98951.4|7514
1758279600000|2025-09-19 11:00:00|99101.2|99076.2|99383.2|99358.2|99432.6|99392.4|99042.1|98994.8|8936
1758283200000|2025-09-19 12:00:00|99383|99358|99610.6|99585.6|99690|99664.7|99328.1|99303.1|10158
1758286800000|2025-09-19 13:00:00|99610.7|99585.7|99353.8|99328.8|99626.4|99600.5|99322.8|99297.8|11770
1758290400000|2025-09-19 14:00:00|99352.6|99327.6|99334.8|99309.8|99396.3|99364.9|99260.1|99229.5|10777
1758294000000|2025-09-19 15:00:00|99334.5|99309.5|99439.2|99414.2|99577.6|99543.2|99326.7|99301.7|9076
1758297600000|2025-09-19 16:00:00|99438.4|99413.4|99432|99407|99593.9|99557|99418.6|99391.1|7278
1758301200000|2025-09-19 17:00:00|99431.8|99406.8|99438.2|99388.2|99519.8|99474.6|99376|99326|5591
1758304800000|2025-09-19 18:00:00|99438|99388|99462.9|99437.9|99509|99477|99399.5|99365.1|5134
1758308400000|2025-09-19 19:00:00|99462.7|99437.7|99472.2|99422.2|99482.6|99442.4|99426.4|99376.4|2897
1758312000000|2025-09-19 20:00:00|99473.2|99423.2|99543.1|99343.1|99564.6|99508.3|99471.4|99285.5|3645
1758484800000|2025-09-21 20:00:00|99555.5|99335.5|99555.5|99335.5|99555.5|99335.5|99555.5|99335.5|1
1758488400000|2025-09-21 21:00:00|99545.5|99345.5|99545.5|99345.5|99545.5|99345.5|99545.5|99345.5|1
1758492000000|2025-09-21 22:00:00|99330.7|99130.7|99382.5|99182.5|99540.3|99340.3|99138.5|98938.5|2896
1758495600000|2025-09-21 23:00:00|99418|99218|99359.1|99229.9|99542.5|99342.5|99105.7|98905.7|4023
1758499200000|2025-09-22 00:00:00|99370.1|99236.5|99433.8|99383.8|99543.7|99493.7|99308.5|99223.4|11296
1758502800000|2025-09-22 01:00:00|99436.2|99386.2|99469.7|99419.7|99480.1|99430.1|99348.5|99298.5|10571
1758506400000|2025-09-22 02:00:00|99469|99419|99473.1|99423.1|99512|99462|99439.3|99389.3|10542
1758510000000|2025-09-22 03:00:00|99473|99423|99452.9|99402.9|99485.2|99435.2|99409.6|99359.6|6321
1758513600000|2025-09-22 04:00:00|99452.7|99402.7|99493.2|99443.2|99531.9|99481.9|99429.8|99379.8|4164
1758517200000|2025-09-22 05:00:00|99494.2|99444.2|99463.2|99413.2|99538.6|99488.6|99450.3|99400.3|4537
1758520800000|2025-09-22 06:00:00|99463.6|99413.6|99423.4|99398.4|99514.7|99464.7|99279.3|99242.1|6752
1758524400000|2025-09-22 07:00:00|99422.8|99397.8|99282|99257|99492.9|99456.8|99264.6|99236.8|7206
1758528000000|2025-09-22 08:00:00|99283|99258|99159.3|99134.3|99302.5|99277.5|99087.4|99057.6|7232
1758531600000|2025-09-22 09:00:00|99154.4|99129.4|99227.7|99202.7|99264.4|99223.2|99090|99065|5835
1758535200000|2025-09-22 10:00:00|99227.8|99202.8|99341.3|99316.3|99345.7|99320.7|99150.5|99112.7|5818
1758538800000|2025-09-22 11:00:00|99344.2|99319.2|99325.6|99300.6|99402.7|99377.7|99264.2|99232.4|5659
1758542400000|2025-09-22 12:00:00|99323.3|99298.3|99366.6|99341.6|99403.3|99376.8|99294.1|99269.1|6518
1758546000000|2025-09-22 13:00:00|99365.3|99340.3|99369.6|99344.6|99473.4|99446.5|99347|99318.7|8338
1758549600000|2025-09-22 14:00:00|99369.8|99344.8|99446|99421|99573.2|99548.2|99364.5|99339.5|7478
1758553200000|2025-09-22 15:00:00|99446.1|99421.1|99464.6|99439.6|99472.9|99447.9|99347.5|99309.9|6461
1758556800000|2025-09-22 16:00:00|99466.4|99441.4|99335|99310|99489.5|99457.8|99299.4|99254.9|6869
1758560400000|2025-09-22 17:00:00|99334.3|99309.3|99193|99168|99346.1|99321.1|99183.4|99158.4|4251
1758564000000|2025-09-22 18:00:00|99192.2|99167.2|99243.1|99193.1|99256.8|99231.8|99173.8|99148.8|3867
1758567600000|2025-09-22 19:00:00|99242.7|99192.7|99250.9|99200.9|99263.7|99228.1|99215.5|99173.6|2998
1758571200000|2025-09-22 20:00:00|99251.6|99201.6|99211.3|99072.5|99303.6|99221.5|99173.3|99071.5|2892
1758574800000|2025-09-22 21:00:00|99212.1|99034.1|99269.1|99069.1|99436.2|99236.2|99111.5|98911.5|819
1758578400000|2025-09-22 22:00:00|99257.1|99057.1|99223.6|99087.7|99326.7|99228.4|99120|98920|10595
1758582000000|2025-09-22 23:00:00|99250|99050|99195.4|99145.4|99300.6|99199|99052.1|98894|12377
1758585600000|2025-09-23 00:00:00|99195.6|99145.6|99217.7|99167.7|99268.4|99218.4|99190.8|99100.3|9146
1758589200000|2025-09-23 01:00:00|99223.8|99173.8|99205.6|99155.6|99274.9|99224.9|99155.8|99105.8|6552
1758592800000|2025-09-23 02:00:00|99205.7|99155.7|99287.5|99237.5|99322.1|99272.1|99188.3|99138.3|3259
1758596400000|2025-09-23 03:00:00|99287.6|99237.6|99281.7|99231.7|99340.6|99290.6|99272|99222|3046
1758600000000|2025-09-23 04:00:00|99276.9|99226.9|99343|99293|99349.9|99299.9|99257.8|99207.8|2517
1758603600000|2025-09-23 05:00:00|99344.8|99294.8|99343.1|99293.1|99368.8|99318.8|99279.6|99229.6|2942
1758607200000|2025-09-23 06:00:00|99342.7|99292.7|99335.5|99310.5|99388.2|99342|99254.2|99214|7236
1758610800000|2025-09-23 07:00:00|99325.6|99300.6|99222|99172|99459|99373.1|99139.2|99114.2|10460
1758614400000|2025-09-23 08:00:00|99220.6|99170.6|99054.8|99029.8|99253.1|99203.1|99017.5|98986.1|9175
1758618000000|2025-09-23 09:00:00|99053.7|99028.7|98897.8|98872.8|99073.7|99048.7|98836|98804.5|7009
1758621600000|2025-09-23 10:00:00|98897.6|98872.6|98854.8|98829.8|98911.4|98886.4|98717.6|98692.6|6748
1758625200000|2025-09-23 11:00:00|98855.1|98830.1|98944.9|98919.9|98996.8|98971.8|98816.4|98779.4|6721
1758628800000|2025-09-23 12:00:00|98945.3|98920.3|98843.8|98818.8|99002.5|98977.5|98832|98798.3|8253
1758632400000|2025-09-23 13:00:00|98843.4|98818.4|98898.4|98873.4|99054.1|99010.7|98731.6|98698.4|10680
1758636000000|2025-09-23 14:00:00|98899.1|98874.1|98920.7|98895.7|98944.2|98919.2|98800.9|98751.3|10893
1758639600000|2025-09-23 15:00:00|98920.9|98895.9|98980.3|98955.3|99058.7|99032|98886.7|98855|8691
1758643200000|2025-09-23 16:00:00|98973.5|98948.5|98930.7|98880.7|99021.3|98972.1|98869.4|98752.1|8796
1758646800000|2025-09-23 17:00:00|98931.4|98881.4|98966.9|98916.9|98993.3|98956.4|98839.2|98806.7|9457
1758650400000|2025-09-23 18:00:00|98967.1|98917.1|98970|98945|99036.1|98986.1|98910|98866.5|7870
1758654000000|2025-09-23 19:00:00|98968|98943|98880.9|98830.9|99015|98965|98833.3|98783.3|5781
1758657600000|2025-09-23 20:00:00|98883.4|98833.4|98998.3|98798.3|99022.6|98916.1|98866.8|98797.4|4859
1758661200000|2025-09-23 21:00:00|98999.6|98799.6|98951.6|98751.6|99079|98879|98916.5|98716.5|2293
1758664800000|2025-09-23 22:00:00|98953.9|98753.9|98959.3|98759.3|99032.7|98843.8|98857.8|98662.1|14600
1758668400000|2025-09-23 23:00:00|98957.9|98757.9|98893.4|98751.5|99078.3|98949.7|98827.5|98627.5|12485
1758672000000|2025-09-24 00:00:00|98845.2|98795.2|98947.2|98897.2|98952|98902|98845.2|98795.2|6479
1758675600000|2025-09-24 01:00:00|98947.1|98897.1|98992.7|98942.7|99016.9|98966.9|98938.5|98888.5|5755
1758679200000|2025-09-24 02:00:00|98992.6|98942.6|99017.5|98967.5|99033.4|98983.4|98959.7|98909.7|4272
1758682800000|2025-09-24 03:00:00|99017.8|98967.8|98992.9|98942.9|99033|98983|98974.4|98924.4|5727
1758686400000|2025-09-24 04:00:00|98992.7|98942.7|99013.2|98963.2|99023|98973|98959.8|98909.8|4101
1758690000000|2025-09-24 05:00:00|99015.2|98965.2|99024.3|98974.3|99088.5|99038.5|98998.5|98948.5|5949
1758693600000|2025-09-24 06:00:00|99023.5|98973.5|99144.2|99119.2|99197.1|99147.1|98945.7|98895.7|9092
1758697200000|2025-09-24 07:00:00|99146|99121|99140.9|99090.9|99238.7|99205.4|99038.1|99001.2|8734
1758700800000|2025-09-24 08:00:00|99135.3|99085.3|99313.2|99288.2|99441.8|99416.8|99130.5|99080.5|8115
1758704400000|2025-09-24 09:00:00|99313.1|99288.1|99284.4|99259.4|99359.4|99334.4|99243.8|99218.8|7796
1758708000000|2025-09-24 10:00:00|99283.7|99258.7|99409|99384|99445|99420|99281.2|99256.2|7082
1758711600000|2025-09-24 11:00:00|99408.9|99383.9|99508.4|99483.4|99531.7|99506.7|99363.9|99336.1|7389
1758715200000|2025-09-24 12:00:00|99508.5|99483.5|99506.8|99481.8|99589.1|99564.1|99362.4|99337.4|10191
1758718800000|2025-09-24 13:00:00|99507.4|99482.4|99530.9|99480.9|99634.6|99605.7|99454.9|99429.9|11890
1758722400000|2025-09-24 14:00:00|99532.5|99482.5|99489.7|99464.7|99639.6|99614.6|99423.8|99398.8|10875
1758726000000|2025-09-24 15:00:00|99489.8|99464.8|99481.5|99456.5|99538.8|99513.8|99423.4|99398.4|8910
1758729600000|2025-09-24 16:00:00|99485.7|99460.7|99546.2|99521.2|99590.4|99562.5|99475.5|99444.9|7533
1758733200000|2025-09-24 17:00:00|99545|99520|99489.8|99464.8|99568.9|99543.9|99452.8|99409.6|6345
1758736800000|2025-09-24 18:00:00|99492.2|99467.2|99507.1|99482.1|99552.5|99524.4|99467.9|99428|6535
1758740400000|2025-09-24 19:00:00|99505.3|99480.3|99497.6|99447.6|99545.3|99495.3|99483.4|99433.4|4177
1758744000000|2025-09-24 20:00:00|99501.2|99451.2|99543.2|99343.2|99583.6|99466.5|99454.9|99341.3|3437
1758747600000|2025-09-24 21:00:00|99540.8|99340.8|99558.9|99358.9|99630.1|99430.1|99458.3|99258.3|996
1758751200000|2025-09-24 22:00:00|99548.8|99348.8|99467.7|99306|99613.6|99413.6|99377.8|99177.8|11620
1758754800000|2025-09-24 23:00:00|99483.6|99293.1|99425|99375|99658.9|99500.7|99338.1|99138.1|12540
1758758400000|2025-09-25 00:00:00|99427.9|99377.9|99325.3|99275.3|99450.6|99400.6|99313|99263|5992
1758762000000|2025-09-25 01:00:00|99325.7|99275.7|99418|99368|99459.8|99409.8|99311.7|99261.7|5408
1758765600000|2025-09-25 02:00:00|99417.9|99367.9|99340.8|99290.8|99433.8|99383.8|99340.7|99290.7|3613
1758769200000|2025-09-25 03:00:00|99341.9|99291.9|99297|99247|99347.5|99297.5|99288.7|99238.7|3188
1758772800000|2025-09-25 04:00:00|99297.2|99247.2|99314.2|99264.2|99338.8|99288.8|99286.5|99236.5|2946
1758776400000|2025-09-25 05:00:00|99313.4|99263.4|99438|99266.7|99438|99375.3|99308|99258|3267
1758780000000|2025-09-25 06:00:00|99440|99275.2|99359.7|99334.7|99521.9|99471.9|99285.6|99253.3|9652
1758783600000|2025-09-25 07:00:00|99359.9|99334.9|99425.2|99400.2|99482.3|99448.7|99296.6|99259.9|9717
1758787200000|2025-09-25 08:00:00|99423.5|99398.5|99368.6|99343.6|99457.5|99432.5|99264.5|99229.9|8045
1758790800000|2025-09-25 09:00:00|99368.3|99343.3|99434|99409|99483.7|99452.2|99308.7|99277.9|7203
1758794400000|2025-09-25 10:00:00|99432.1|99407.1|99442.7|99417.7|99484.7|99459.7|99371.7|99346.7|6578
1758798000000|2025-09-25 11:00:00|99444.6|99419.6|99574.7|99549.7|99576.7|99551.7|99438.7|99413.7|7892
1758801600000|2025-09-25 12:00:00|99577.6|99552.6|99883|99858|100021.3|99983.5|99507.9|99444.3|12768
1758805200000|2025-09-25 13:00:00|99881.9|99856.9|100100.8|100050.8|100142.9|100117.9|99810.5|99772.4|12355
1758808800000|2025-09-25 14:00:00|100097.1|100047.1|100335.1|100310.1|100376.7|100351.7|100066|100035|12936
1758812400000|2025-09-25 15:00:00|100336.5|100311.5|100330.8|100280.8|100430.3|100405|100288|100253.9|9769
1758816000000|2025-09-25 16:00:00|100331.7|100281.7|100367.4|100342.4|100381.9|100351.5|100188.7|100156.5|10437
1758819600000|2025-09-25 17:00:00|100367.2|100342.2|100474.1|100449.1|100518|100488.1|100336.8|100311.8|6783
1758823200000|2025-09-25 18:00:00|100472.7|100447.7|100518|100493|100601.9|100575.4|100449.6|100424.6|8815
1758826800000|2025-09-25 19:00:00|100518.8|100493.8|100483.4|100433.4|100540.5|100515.5|100453.3|100403.3|7263
1758830400000|2025-09-25 20:00:00|100484.7|100434.7|100457|100297.4|100507.5|100457.5|100379.5|100281.5|4708
1758834000000|2025-09-25 21:00:00|100454.2|100304.6|100474.5|100285.8|100474.5|100304.6|100454.2|100285.8|3
1758837600000|2025-09-25 22:00:00|100530.2|100330.2|100402.3|100202.3|100592.6|100392.6|100387.9|100193.2|11924
1758841200000|2025-09-25 23:00:00|100402.5|100202.5|100443.8|100271.7|100491|100353.4|100057.7|99857.7|10308
1758844800000|2025-09-26 00:00:00|100451.2|100275.3|100352.6|100302.6|100528.9|100424.9|100344.3|100275.3|7502
1758848400000|2025-09-26 01:00:00|100350.8|100300.8|100436.2|100386.2|100442.5|100392.5|100324.7|100274.7|5701
1758852000000|2025-09-26 02:00:00|100436.3|100386.3|100322.7|100272.7|100436.3|100386.3|100302.1|100252.1|3693
1758855600000|2025-09-26 03:00:00|100322.8|100272.8|100322.2|100272.2|100340.4|100290.4|100303.9|100253.9|3592
1758859200000|2025-09-26 04:00:00|100322.3|100272.3|100248.3|100198.3|100343.1|100293.1|100245.5|100195.5|3418
1758862800000|2025-09-26 05:00:00|100247.7|100197.7|100270.6|100220.6|100274.8|100224.8|100223.7|100173.7|5152
1758866400000|2025-09-26 06:00:00|100270.5|100220.5|100301.1|100276.1|100376.9|100344.1|100185.5|100137|8855
1758870000000|2025-09-26 07:00:00|100303.8|100278.8|100406.9|100381.9|100444.9|100419.9|100254.5|100220.9|7736
1758873600000|2025-09-26 08:00:00|100407.5|100382.5|100488.4|100463.4|100491.6|100466.6|100353.7|100328.7|6936
1758877200000|2025-09-26 09:00:00|100487.1|100462.1|100441.2|100391.2|100530.7|100505.7|100398.6|100368.6|5932
1758880800000|2025-09-26 10:00:00|100442.4|100392.4|100419|100394|100486|100461|100391.1|100358.4|5993
1758884400000|2025-09-26 11:00:00|100419.8|100394.8|100394.5|100369.5|100423.3|100398.3|100276.4|100251.4|6946
1758888000000|2025-09-26 12:00:00|100393.8|100368.8|100162.3|100137.3|100438.6|100413.6|100124.7|100092|11706
1758891600000|2025-09-26 13:00:00|100162.2|100137.2|100185.5|100028.8|100222.6|100197.6|100017.3|99970.7|12390
1758895200000|2025-09-26 14:00:00|100212.6|100025.7|99836.1|99786.1|100212.6|100064.5|99748.2|99723.2|12058
1758898800000|2025-09-26 15:00:00|99837|99787|99793.5|99768.5|99883.9|99858.9|99682.1|99657.1|9091
1758902400000|2025-09-26 16:00:00|99793|99768|99783.3|99758.3|99817|99792|99713.6|99677|7650
1758906000000|2025-09-26 17:00:00|99782.3|99757.3|99752.1|99727.1|99799|99774|99738.8|99703.3|7813
1758909600000|2025-09-26 18:00:00|99751.6|99726.6|99718.3|99693.3|99803.1|99778.1|99711.7|99674.9|6425
1758913200000|2025-09-26 19:00:00|99722.8|99697.8|99725.8|99675.8|99782.2|99732.2|99709.5|99659.5|4052
1758916800000|2025-09-26 20:00:00|99727.3|99677.3|99884.6|99684.6|99887.1|99763.8|99720.3|99638.7|6567
1759089600000|2025-09-28 20:00:00|99866|99646|99907.6|99682.6|99907.6|99682.6|99866|99646|2
1759093200000|2025-09-28 21:00:00|99897.6|99692.6|99920.8|99720.8|100019.5|99819.5|99887.5|99687.5|394
1759096800000|2025-09-28 22:00:00|99920.7|99720.7|99879.2|99679.2|99937.2|99737.2|99833.7|99633.7|11582
1759100400000|2025-09-28 23:00:00|99877.9|99677.9|99784.3|99585.8|99940.8|99740.8|99740.9|99569.1|15648
1759104000000|2025-09-29 00:00:00|99765|99585.9|99631.9|99581.9|99784.3|99654.3|99590.4|99540.4|10379
1759107600000|2025-09-29 01:00:00|99631.8|99581.8|99636.4|99586.4|99700.7|99650.7|99608.4|99558.4|6871
1759111200000|2025-09-29 02:00:00|99636.3|99586.3|99551.3|99501.3|99650.6|99600.6|99534.7|99484.7|4208
1759114800000|2025-09-29 03:00:00|99551.2|99501.2|99537.9|99487.9|99563.7|99513.7|99521.7|99471.7|2844
1759118400000|2025-09-29 04:00:00|99538|99488|99527.5|99477.5|99560.3|99510.3|99476.5|99426.5|2675
1759122000000|2025-09-29 05:00:00|99527.2|99477.2|99544.3|99494.3|99571.1|99521.1|99489.9|99439.9|4780
1759125600000|2025-09-29 06:00:00|99544.6|99494.6|99664.9|99614.9|99669.5|99634|99531.8|99481.8|7045
1759129200000|2025-09-29 07:00:00|99670.3|99620.3|99666.5|99641.5|99762.1|99724.2|99580.1|99555.1|8693
1759132800000|2025-09-29 08:00:00|99666.9|99641.9|99690.5|99665.5|99832.7|99807.7|99610.7|99585.7|6395
1759136400000|2025-09-29 09:00:00|99688.6|99663.6|99645.9|99620.9|99732.1|99699.2|99584.5|99559.5|7117
1759140000000|2025-09-29 10:00:00|99647.1|99622.1|99681.7|99656.7|99689.9|99664.9|99561.7|99536.7|5299
1759143600000|2025-09-29 11:00:00|99681.6|99656.6|99563.9|99538.9|99793.8|99750.6|99529.1|99504.1|7819
1759147200000|2025-09-29 12:00:00|99567.5|99542.5|99414.6|99389.6|99687.9|99647.3|99400|99373.8|11451
1759150800000|2025-09-29 13:00:00|99414.9|99389.9|99738|99688|99745.9|99695.9|99411.4|99381|9952
1759154400000|2025-09-29 14:00:00|99737.8|99687.8|99789.3|99764.3|99840.9|99806.2|99701.5|99676.5|9416
1759158000000|2025-09-29 15:00:00|99788|99763|99800.4|99775.4|99828.6|99803.6|99711.7|99686.7|7578
1759161600000|2025-09-29 16:00:00|99800.5|99775.5|99779.6|99754.6|99834.1|99807.5|99753.4|99712.8|6028
1759165200000|2025-09-29 17:00:00|99779.4|99754.4|99861.7|99836.7|99873.1|99848.1|99768.7|99743.7|4369
1759168800000|2025-09-29 18:00:00|99862.2|99837.2|99777.7|99752.7|99869.9|99844.9|99760.2|99724.1|3382
1759172400000|2025-09-29 19:00:00|99777.9|99752.9|99825.6|99775.6|99841.3|99791.3|99777.5|99752.5|2867
1759176000000|2025-09-29 20:00:00|99822.1|99772.1|99877.4|99717.4|99920.9|99814.3|99809.6|99706.6|2411
1759179600000|2025-09-29 21:00:00|99879.4|99712.4|99898.8|99698.8|99921.7|99721.7|99788.2|99588.2|1776
1759183200000|2025-09-29 22:00:00|99901.1|99701.1|99964.1|99813.8|99990|99873.6|99846|99646|5169
1759186800000|2025-09-29 23:00:00|99964.4|99814.2|99886|99836|99965.6|99867.7|99868|99791.8|2727
1759190400000|2025-09-30 00:00:00|99885.9|99835.9|99967|99917|100041.3|99991.3|99885.9|99835.9|4497
1759194000000|2025-09-30 01:00:00|99966.8|99916.8|99933.1|99883.1|99966.8|99916.8|99856.7|99806.7|8980
1759197600000|2025-09-30 02:00:00|99933.8|99883.8|99849.2|99799.2|99965.4|99915.4|99830|99780|4575
1759201200000|2025-09-30 03:00:00|99850|99800|99771.2|99721.2|99865.6|99815.6|99763.2|99713.2|5054
1759204800000|2025-09-30 04:00:00|99771.3|99721.3|99721.3|99671.3|99785.3|99735.3|99716.7|99666.7|5015
1759208400000|2025-09-30 05:00:00|99722.8|99672.8|99660.5|99610.5|99726.3|99676.3|99647.8|99597.8|4248
1759212000000|2025-09-30 06:00:00|99700.6|99574.9|99628|99603|99703.1|99656.6|99575.4|99550.3|7171
1759215600000|2025-09-30 07:00:00|99628.6|99603.6|99883.3|99833.3|99966.6|99923.7|99623.4|99598.4|8601
1759219200000|2025-09-30 08:00:00|99884.9|99834.9|99922.2|99897.2|99947.4|99922.4|99750.4|99725.4|8956
1759222800000|2025-09-30 09:00:00|99921.9|99896.9|99936|99911|100034.4|100001.3|99909.9|99884.9|6229
1759226400000|2025-09-30 10:00:00|99936.1|99911.1|99916.1|99891.1|99988.7|99963.7|99889.2|99864.2|5193
1759230000000|2025-09-30 11:00:00|99916.2|99891.2|99828.6|99778.6|99953.1|99928.1|99777|99752|4846
1759233600000|2025-09-30 12:00:00|99828.4|99778.4|99803.5|99778.5|99921.6|99896.6|99767.5|99742.5|6491
1759237200000|2025-09-30 13:00:00|99803.2|99778.2|99749.4|99699.4|99925.6|99900.6|99686.3|99661.3|8318
1759240800000|2025-09-30 14:00:00|99820.4|99641.9|99786.9|99761.9|99861.2|99780.5|99669.5|99628.8|11142
1759244400000|2025-09-30 15:00:00|99789.5|99764.5|99840.9|99815.9|99917.3|99892.3|99781.7|99756.7|9006
1759248000000|2025-09-30 16:00:00|99840.5|99815.5|99725.4|99700.4|99858.8|99815.5|99673.1|99642.5|7223
1759251600000|2025-09-30 17:00:00|99725.9|99700.9|99754.6|99729.6|99779.6|99747.2|99633.8|99608.8|6165
1759255200000|2025-09-30 18:00:00|99757.3|99732.3|99825.3|99800.3|99906.2|99860.3|99751.1|99726.1|5208
1759258800000|2025-09-30 19:00:00|99823.6|99798.6|99832.4|99782.4|99864.6|99820.6|99799.3|99749.3|3685
1759262400000|2025-09-30 20:00:00|99832.8|99782.8|100031.3|99831.3|100047.2|99911.4|99828.7|99778.7|3687
1759266000000|2025-09-30 21:00:00|100059.6|99859.6|99885.9|99685.9|100059.6|99859.6|99794.8|99594.8|260
1759269600000|2025-09-30 22:00:00|99851.1|99651.1|99983|99783|100030.2|99830.2|99807.4|99607.4|16639
1759273200000|2025-09-30 23:00:00|99972.5|99772.5|99935.5|99885.5|100006.1|99908.5|99708.3|99508.3|19147
1759276800000|2025-10-01 00:00:00|99937.4|99887.4|99941.5|99891.5|100006.9|99956.9|99866|99816|10309
1759280400000|2025-10-01 01:00:00|99941.6|99891.6|99983|99933|99999.3|99949.3|99906.1|99856.1|6111
1759284000000|2025-10-01 02:00:00|99983.1|99933.1|100005.6|99955.6|100062.4|100012.4|99979.5|99929.5|4286
1759287600000|2025-10-01 03:00:00|100003.9|99953.9|99953|99903|100030.8|99980.8|99950|99900|4417
1759291200000|2025-10-01 04:00:00|99953.8|99903.8|99835.6|99785.6|99956.5|99906.5|99832.2|99782.2|6585
1759294800000|2025-10-01 05:00:00|99836.3|99786.3|99890.1|99840.1|99891.6|99841.6|99765.5|99715.5|7897
1759298400000|2025-10-01 06:00:00|99889.9|99839.9|99689.9|99664.9|99890.3|99840.3|99583.8|99533.9|9100
1759302000000|2025-10-01 07:00:00|99691|99666|99430|99405|99691.2|99666.2|99274.3|99243.1|11369
1759305600000|2025-10-01 08:00:00|99433.6|99380|99445.9|99395.9|99473.3|99444.8|99310.9|99285.9|7932
1759309200000|2025-10-01 09:00:00|99448.8|99398.8|99661.6|99636.6|99663.1|99638.1|99372.6|99336.2|7144
1759312800000|2025-10-01 10:00:00|99662.2|99637.2|99512.4|99462.4|99671.4|99646.4|99498|99451.2|7519
1759316400000|2025-10-01 11:00:00|99513.5|99463.5|99367.4|99342.4|99514.4|99464.4|99311.9|99286.9|6164
1759320000000|2025-10-01 12:00:00|99366.4|99341.4|99271.5|99246.5|99525.1|99431.7|99091|99041|13005
1759323600000|2025-10-01 13:00:00|99271.1|99246.1|99156|99106|99344.1|99319.1|99125.9|99085.7|9805
1759327200000|2025-10-01 14:00:00|99154|99104|99076|99051|99258.4|99233.4|99015.3|98990.3|13183
1759330800000|2025-10-01 15:00:00|99079.7|99054.7|99308.3|99283.3|99313.8|99288.8|99059.7|99034.7|10119
1759334400000|2025-10-01 16:00:00|99305.4|99280.4|99197.2|99172.2|99361.7|99315.8|99183.8|99158.6|7172
1759338000000|2025-10-01 17:00:00|99196.7|99171.7|99220|99195|99232.8|99197.1|99135.1|99101.7|4925
1759341600000|2025-10-01 18:00:00|99219.5|99194.5|99132.9|99107.9|99231.9|99206.9|99046.2|99021.2|5428
1759345200000|2025-10-01 19:00:00|99132.7|99107.7|99201.4|99151.4|99216.4|99177.3|99102.3|99052.3|6386
1759348800000|2025-10-01 20:00:00|99200.6|99150.6|99302.4|99102.4|99302.4|99190.5|99196.8|99096.8|3922
1759352400000|2025-10-01 21:00:00|99297.8|99097.8|99327.8|99127.8|99473.5|99273.5|99297.8|99097.8|3751
1759356000000|2025-10-01 22:00:00|99328.3|99128.3|99294.6|99107.8|99353.1|99167.7|99273.5|99073.5|11270
1759359600000|2025-10-01 23:00:00|99294|99106.4|99193.8|99143.8|99298.1|99161.6|99152.8|99078.4|6927
1759363200000|2025-10-02 00:00:00|99193.9|99143.9|99221.1|99171.1|99288.5|99238.5|99175|99125|4536
1759366800000|2025-10-02 01:00:00|99217.5|99167.5|99107|99057|99268.9|99218.9|99093.8|99043.8|4865
1759370400000|2025-10-02 02:00:00|99106.8|99056.8|99103.3|99053.3|99118.6|99068.6|99060.8|99010.8|3255
1759374000000|2025-10-02 03:00:00|99101.5|99051.5|99131.1|99081.1|99149.5|99099.5|99097.5|99047.5|3053
1759377600000|2025-10-02 04:00:00|99130.1|99080.1|99162.4|99112.4|99186.3|99136.3|99123.9|99073.9|2890
1759381200000|2025-10-02 05:00:00|99162.2|99112.2|99223.9|99173.9|99261.3|99211.3|99120.2|99070.2|4328
1759384800000|2025-10-02 06:00:00|99224.4|99174.4|99172.8|99147.8|99224.4|99189.1|99099.8|99073.4|8050
1759388400000|2025-10-02 07:00:00|99171.2|99146.2|99109.1|99059.1|99211.6|99180.5|98927.8|98902.8|7220
1759392000000|2025-10-02 08:00:00|99108|99058|99147.7|99097.7|99214.7|99189.7|99073.3|99030.8|7125
1759395600000|2025-10-02 09:00:00|99152.3|99102.3|99205.9|99180.9|99268.2|99233.4|99126.2|99097.7|6589
1759399200000|2025-10-02 10:00:00|99206.8|99181.8|99283.7|99258.7|99307.8|99269.9|99194.9|99165.3|6490
1759402800000|2025-10-02 11:00:00|99283.9|99258.9|99367.9|99342.9|99438.4|99401.5|99256.5|99219.5|7714
1759406400000|2025-10-02 12:00:00|99369.4|99344.4|99505.1|99480.1|99581.1|99554.7|99334.4|99309.4|8621
1759410000000|2025-10-02 13:00:00|99508|99483|99772.4|99722.4|99774.5|99741.2|99445.5|99405.5|11359
1759413600000|2025-10-02 14:00:00|99774|99724|100030.7|100005.7|100102.7|100077.7|99773.6|99723.6|12357
1759417200000|2025-10-02 15:00:00|100032.5|100007.5|100122.6|100097.6|100265|100239.1|100020.1|99995.1|10746
1759420800000|2025-10-02 16:00:00|100121.4|100096.4|99943.6|99918.6|100137.1|100101|99943.6|99918.6|7799
1759424400000|2025-10-02 17:00:00|99943.5|99918.5|99980.5|99930.5|99983.4|99943.5|99897.1|99847.1|6851
1759428000000|2025-10-02 18:00:00|99979.6|99929.6|99871.4|99846.4|99987.7|99942.1|99857|99826|4447
1759431600000|2025-10-02 19:00:00|99873.7|99848.7|99895.7|99845.7|99923.1|99873.1|99836.8|99786.8|4048
1759435200000|2025-10-02 20:00:00|99896.4|99846.4|99960.4|99760.4|99969.4|99869.3|99782.1|99732.1|4838
1759438800000|2025-10-02 21:00:00|99962.1|99762.1|99993.7|99793.7|100058|99858|99898.5|99698.5|1261
1759442400000|2025-10-02 22:00:00|99993.5|99793.5|99897.5|99746.2|100067|99867|99722|99522|13789
1759446000000|2025-10-02 23:00:00|99898.1|99746.9|99808.6|99758.6|100039|99877.5|99645|99445|8882
1759449600000|2025-10-03 00:00:00|99807.9|99757.9|99805.8|99755.8|99884.7|99834.7|99803.5|99753.5|3760
1759453200000|2025-10-03 01:00:00|99805.6|99755.6|99811.5|99761.5|99902.4|99852.4|99728.2|99678.2|4521
1759456800000|2025-10-03 02:00:00|99811.7|99761.7|99875|99825|99940.5|99890.5|99804.5|99754.5|3466
1759460400000|2025-10-03 03:00:00|99875.1|99825.1|99856.5|99831.5|99937.9|99887.9|99849.5|99822.7|1958
1759464000000|2025-10-03 04:00:00|99856.8|99831.8|99963.5|99938.5|99974.7|99938.5|99854.1|99820.4|2176
1759467600000|2025-10-03 05:00:00|99964.4|99939.4|99929.4|99747.1|99985.4|99940.8|99900.4|99747.1|5790
1759471200000|2025-10-03 06:00:00|99922.5|99742.5|99909.9|99884.9|99961.2|99887.9|99764.7|99721.1|6853
1759474800000|2025-10-03 07:00:00|99906.1|99881.1|99571.1|99521.1|99906.1|99881.1|99542.6|99517.6|7508
1759478400000|2025-10-03 08:00:00|99570.7|99520.7|99587.7|99537.7|99671.8|99627.7|99485.3|99460.3|8136
1759482000000|2025-10-03 09:00:00|99589.9|99539.9|99651.3|99626.3|99744.8|99719.8|99576.3|99539.9|6397
1759485600000|2025-10-03 10:00:00|99651|99626|99533.1|99508.1|99674.6|99649.6|99509.7|99481.9|6534
1759489200000|2025-10-03 11:00:00|99531.4|99506.4|99489.5|99464.5|99617.5|99592.5|99432.3|99403.6|7158
1759492800000|2025-10-03 12:00:00|99488.8|99463.8|99404.9|99379.9|99554|99515.9|99386.4|99352.3|7834
1759496400000|2025-10-03 13:00:00|99401.4|99376.4|99376.3|99326.3|99479.2|99454.2|99315.8|99278.5|8211
1759500000000|2025-10-03 14:00:00|99422.2|99256.4|99455.7|99430.7|99521.1|99496.1|99250|99107.8|12330
1759503600000|2025-10-03 15:00:00|99455.3|99430.3|99328.4|99303.4|99459.9|99434.9|99273.5|99248.5|7250
1759507200000|2025-10-03 16:00:00|99329.4|99304.4|99398.5|99348.5|99431.3|99389.4|99329.4|99283.5|5096
1759510800000|2025-10-03 17:00:00|99398.7|99348.7|99465.5|99415.5|99477|99427|99358.8|99315.2|3805
1759514400000|2025-10-03 18:00:00|99467|99417|99423|99398|99553.7|99503.7|99407.3|99365.6|3531
1759518000000|2025-10-03 19:00:00|99425.5|99400.5|99463|99413|99491.4|99441.4|99410.6|99360.6|3839
1759521600000|2025-10-03 20:00:00|99462.9|99412.9|99728.4|99528.4|99728.9|99528.9|99434.7|99351.3|4513
1759694400000|2025-10-05 20:00:00|99948.4|99723.4|99855.4|99630.4|99973.2|99748.2|99850.8|99625.8|14
1759698000000|2025-10-05 21:00:00|99845.4|99640.4|99850.5|99650.5|99850.5|99650.5|99842.9|99640.4|3
1759701600000|2025-10-05 22:00:00|99794.2|99594.2|99736.9|99579.7|100087.2|99891.7|99701.6|99508|7704
1759705200000|2025-10-05 23:00:00|99734.7|99589.8|99703.5|99653.5|100069.1|99991.3|99639.2|99557.9|2646
1759708800000|2025-10-06 00:00:00|99696.2|99646.2|99655|99605|99766.4|99654.4|99622.4|99522.7|839
1759712400000|2025-10-06 01:00:00|99651.2|99601.2|99516.6|99466.6|99721.8|99621.5|99500.7|99383.6|737
1759716000000|2025-10-06 02:00:00|99514|99464|99493.7|99443.7|99594|99481.4|99465.2|99348.9|621
1759719600000|2025-10-06 03:00:00|99496.3|99446.3|99506.2|99456.2|99588|99469.1|99458.9|99337.4|667
1759723200000|2025-10-06 04:00:00|99503.2|99453.2|99613.8|99413.8|99616.7|99502.4|99483.4|99362.7|713
1759726800000|2025-10-06 05:00:00|99613.2|99413.2|99509|99459|99633.8|99516.7|99476.3|99363.2|2751
1759730400000|2025-10-06 06:00:00|99510.5|99460.5|99489.6|99464.6|99644.5|99594.7|99433.5|99407.5|8154
1759734000000|2025-10-06 07:00:00|99492.1|99467.1|99550.9|99525.9|99616.5|99577.8|99256.6|99218.1|11265
1759737600000|2025-10-06 08:00:00|99551.3|99526.3|99585.9|99535.9|99739.3|99697.5|99489.3|99451.1|10982
1759741200000|2025-10-06 09:00:00|99584.3|99534.3|99632.5|99607.5|99761.1|99736.1|99570.3|99534.3|7928
1759744800000|2025-10-06 10:00:00|99632.8|99607.8|99682.5|99657.5|99761.1|99729.2|99632.8|99607.8|7823
1759748400000|2025-10-06 11:00:00|99682.4|99657.4|99599|99574|99742.5|99692.5|99546.1|99505.7|7415
1759752000000|2025-10-06 12:00:00|99599.8|99574.8|99517.3|99492.3|99612|99587|99469.2|99425.4|9987
1759755600000|2025-10-06 13:00:00|99517|99492|99333.6|99308.6|99563.1|99537.3|99311.4|99286.4|10220
1759759200000|2025-10-06 14:00:00|99334.5|99309.5|99261.8|99236.8|99416.3|99391.3|99233.9|99208.9|9967
1759762800000|2025-10-06 15:00:00|99262.3|99237.3|99213.2|99188.2|99299.9|99274.9|99210.7|99180.3|7941
1759766400000|2025-10-06 16:00:00|99216.2|99191.2|99224.5|99174.5|99297.8|99251.7|99162.4|99127.9|6730
1759770000000|2025-10-06 17:00:00|99224.9|99174.9|99242.3|99217.3|99257.2|99226.3|99207.4|99157.4|5230
1759773600000|2025-10-06 18:00:00|99242.4|99217.4|99260.5|99235.5|99280.2|99245.1|99212.4|99176.5|2704
1759777200000|2025-10-06 19:00:00|99255.9|99230.9|99254.3|99204.3|99284.2|99247.9|99219.3|99180.2|3992
1759780800000|2025-10-06 20:00:00|99256.7|99206.7|99345.7|99145.7|99350.1|99255.1|99228.6|99121.3|3042
1759784400000|2025-10-06 21:00:00|99333.4|99133.4|99348.9|99148.9|99385.7|99185.7|99272.4|99072.4|1973
1759788000000|2025-10-06 22:00:00|99349.9|99149.9|99298.2|99156.9|99349.9|99212.9|99225.7|99082|5929
1759791600000|2025-10-06 23:00:00|99319.9|99153.4|99260.3|99210.3|99340.9|99246.9|99230.3|99104|7963
1759795200000|2025-10-07 00:00:00|99260.5|99210.5|99291.2|99241.2|99320|99270|99205.2|99155.2|6326
1759798800000|2025-10-07 01:00:00|99291.5|99241.5|99306.1|99256.1|99328.9|99278.9|99239.9|99189.9|6678
1759802400000|2025-10-07 02:00:00|99305.9|99255.9|99252.1|99202.1|99307.1|99257.1|99217.8|99167.8|4444
1759806000000|2025-10-07 03:00:00|99252.2|99202.2|99237.5|99187.5|99261.5|99211.5|99194.1|99144.1|4203
1759809600000|2025-10-07 04:00:00|99237.7|99187.7|99287.3|99237.3|99302.4|99252.4|99184.7|99134.7|3463
1759813200000|2025-10-07 05:00:00|99287.4|99237.4|99494.6|99294.6|99500|99312.8|99270.1|99220.1|2880
1759816800000|2025-10-07 06:00:00|99494.5|99294.5|99347.8|99322.8|99525.8|99405.1|99268.3|99237.3|8909
1759820400000|2025-10-07 07:00:00|99347.6|99322.6|99468.9|99443.9|99535.5|99510.5|99339.3|99306.7|8485
1759824000000|2025-10-07 08:00:00|99466.6|99441.6|99507.2|99482.2|99582.5|99557.5|99379.1|99354.1|8027
1759827600000|2025-10-07 09:00:00|99506.9|99481.9|99486.9|99461.9|99575.6|99550.6|99465.6|99440.6|6799
1759831200000|2025-10-07 10:00:00|99487|99462|99456.4|99431.4|99496.6|99471.6|99390.6|99365.6|6636
1759834800000|2025-10-07 11:00:00|99457.2|99432.2|99488.5|99463.5|99615.1|99590.1|99432.5|99407.5|6881
1759838400000|2025-10-07 12:00:00|99488.7|99463.7|99518.2|99493.2|99615.2|99579|99431.6|99406.6|8897
1759842000000|2025-10-07 13:00:00|99518.6|99493.6|99541.7|99516.7|99641.5|99616.5|99459.4|99434.4|11697
1759845600000|2025-10-07 14:00:00|99541.5|99516.5|99636.5|99611.5|99744|99719|99540.7|99515.7|10654
1759849200000|2025-10-07 15:00:00|99632.9|99607.9|99632.2|99582.2|99648.5|99618|99471.9|99442.3|9389
1759852800000|2025-10-07 16:00:00|99632.7|99582.7|99674.1|99624.1|99688.8|99647|99616.2|99566.2|9456
1759856400000|2025-10-07 17:00:00|99673.5|99623.5|99664.6|99614.6|99676.9|99632.2|99586.6|99538.3|6926
1759860000000|2025-10-07 18:00:00|99666.5|99616.5|99712.4|99662.4|99785.1|99745.3|99632.3|99587.4|8814
1759863600000|2025-10-07 19:00:00|99712.5|99662.5|99801.5|99751.5|99814.2|99764.2|99704.8|99658.8|6178
1759867200000|2025-10-07 20:00:00|99801.4|99751.4|99803.5|99603.5|99839.9|99770.8|99704.8|99603.5|6968
1759870800000|2025-10-07 21:00:00|99797.8|99597.8|99819|99619|99820.2|99620.2|99741.7|99541.7|2215
1759874400000|2025-10-07 22:00:00|99816.9|99616.9|99761.1|99619.1|99820.4|99652.6|99666.8|99490.5|12078
1759878000000|2025-10-07 23:00:00|99772.6|99611.8|99693.1|99643.1|99833.9|99723.2|99635.4|99559|11973
1759881600000|2025-10-08 00:00:00|99692.8|99642.8|99774.4|99724.4|99787.9|99737.9|99692|99642|5916
1759885200000|2025-10-08 01:00:00|99775.7|99725.7|99958.3|99908.3|99988.4|99938.4|99775.7|99725.7|8421
1759888800000|2025-10-08 02:00:00|99953.5|99903.5|99944.9|99894.9|100006.3|99956.3|99910.7|99860.7|5908
1759892400000|2025-10-08 03:00:00|99945.1|99895.1|99933.8|99883.8|100011.2|99961.2|99916.9|99866.9|6217
1759896000000|2025-10-08 04:00:00|99933.7|99883.7|99994.3|99944.3|100009.4|99959.4|99931.1|99881.1|3824
1759899600000|2025-10-08 05:00:00|99994.5|99944.5|100019.7|99969.7|100067.6|99982.3|99965.7|99915.7|4351
1759903200000|2025-10-08 06:00:00|100050.4|99901.6|99984.6|99959.6|100088.5|100025|99937.9|99872.8|8725
1759906800000|2025-10-08 07:00:00|99984.9|99959.9|100022.8|99997.8|100076.1|100034.8|99869.4|99836.6|10329
1759910400000|2025-10-08 08:00:00|100023|99998|100129.9|100104.9|100177.7|100127.7|99920.2|99890.5|8909
1759914000000|2025-10-08 09:00:00|100127.4|100102.4|100036|100011|100162.2|100137.2|99941.4|99905.1|9768
1759917600000|2025-10-08 10:00:00|100036.2|100011.2|99883.8|99858.8|100037.2|100012.2|99855.6|99830.6|7942
1759921200000|2025-10-08 11:00:00|99883.9|99858.9|99890.2|99865.2|99942.5|99917.5|99839.6|99814.6|7873
1759924800000|2025-10-08 12:00:00|99890.3|99865.3|99700.4|99675.4|99920|99894.2|99696.2|99671.2|8170
1759928400000|2025-10-08 13:00:00|99696.9|99671.9|99762.9|99737.9|99764.2|99739.2|99578.9|99553.9|9703
1759932000000|2025-10-08 14:00:00|99763.7|99738.7|99804.4|99779.4|99829.6|99804.6|99700.5|99675.5|10085
1759935600000|2025-10-08 15:00:00|99805.5|99780.5|99914.6|99864.6|99962.5|99916.8|99757.1|99732.1|8005
1759939200000|2025-10-08 16:00:00|99915.9|99865.9|99937|99912|100014.3|99971.9|99891|99856.3|5274
1759942800000|2025-10-08 17:00:00|99936.3|99911.3|99910.4|99860.4|99987.7|99939.9|99892.5|99852.4|4773
1759946400000|2025-10-08 18:00:00|99907.4|99857.4|99863.1|99838.1|99982.1|99948.6|99817.8|99767.8|8874
1759950000000|2025-10-08 19:00:00|99861.7|99836.7|99801.9|99751.9|99879.4|99841.5|99799.9|99749.9|4417
1759953600000|2025-10-08 20:00:00|99803.6|99753.6|99845|99645|99852.9|99761.5|99749.4|99637.9|5064
1759957200000|2025-10-08 21:00:00|99851.3|99651.3|99909.6|99709.6|99937.5|99737.5|99851.3|99651.3|3539
1759960800000|2025-10-08 22:00:00|99884.9|99684.9|99820.9|99671.8|99916.3|99716.3|99801.8|99614.6|8119
1759964400000|2025-10-08 23:00:00|99818.5|99671.5|99795.9|99745.9|99869.6|99794.7|99717.9|99609.4|10699
1759968000000|2025-10-09 00:00:00|99796.1|99746.1|99804.5|99754.5|99825.5|99775.5|99749.5|99699.5|5321
1759971600000|2025-10-09 01:00:00|99804.7|99754.7|99742.9|99692.9|99823.5|99773.5|99701.5|99651.5|5344
1759975200000|2025-10-09 02:00:00|99743.1|99693.1|99731.8|99681.8|99774.1|99724.1|99691.6|99641.6|3089
1759978800000|2025-10-09 03:00:00|99732|99682|99720.4|99670.4|99738.3|99688.3|99668.8|99618.8|4119
1759982400000|2025-10-09 04:00:00|99719.7|99669.7|99702|99652|99735.6|99685.6|99692.7|99642.7|3639
1759986000000|2025-10-09 05:00:00|99702.1|99652.1|99766.9|99716.9|99772.4|99722.4|99690.2|99640.2|5598
1759989600000|2025-10-09 06:00:00|99766.1|99716.1|100039.9|100014.9|100151.7|100121.3|99752.7|99702.7|11354
1759993200000|2025-10-09 07:00:00|100038.7|100013.7|100126.6|100101.6|100159.3|100134.3|99945.7|99898|9962
1759996800000|2025-10-09 08:00:00|100125|100100|100138.6|100113.6|100293.9|100260|100091.1|100064.4|9094
1760000400000|2025-10-09 09:00:00|100137.7|100112.7|99982.8|99957.8|100142.5|100117.5|99955.3|99930.3|9339
1760004000000|2025-10-09 10:00:00|99978.6|99953.6|100065.7|100040.7|100159.9|100118.9|99968.5|99943.5|8034
1760007600000|2025-10-09 11:00:00|100064.8|100039.8|100134.1|100109.1|100160.3|100123.6|100045.7|100016.1|8759
1760011200000|2025-10-09 12:00:00|100131.9|100106.9|99999.1|99974.1|100170.2|100145.2|99996.1|99971.1|9465
1760014800000|2025-10-09 13:00:00|99996.2|99971.2|100259.2|100209.2|100266.3|100241|99878.3|99828.3|14024
1760018400000|2025-10-09 14:00:00|100257.2|100207.2|100532.5|100507.5|100605.2|100562.3|100203.8|100178.8|14470
1760022000000|2025-10-09 15:00:00|100542.3|100517.3|100732.6|100707.6|100828.1|100789.9|100524.4|100499.4|12790
1760025600000|2025-10-09 16:00:00|100731.8|100706.8|100812.5|100762.5|100839.9|100792.7|100704.2|100655.3|9459
1760029200000|2025-10-09 17:00:00|100811.3|100761.3|100780.2|100730.2|100838|100792.4|100722.3|100686.2|9523
1760032800000|2025-10-09 18:00:00|100778.1|100728.1|100879.4|100854.4|100938|100888|100767.4|100721.7|5850
1760036400000|2025-10-09 19:00:00|100874.7|100849.7|100743.8|100693.8|100897.2|100857.6|100727.9|100677.9|5969
1760040000000|2025-10-09 20:00:00|100748.6|100698.6|100750.3|100550.3|100783.7|100704.4|100661|100544.1|4778
1760043600000|2025-10-09 21:00:00|100747.7|100547.7|100762.9|100562.9|100787|100587|100710.9|100510.9|965
1760047200000|2025-10-09 22:00:00|100767.5|100567.5|100735.8|100685.8|100905.9|100781.2|100707.5|100534.5|10126
1760050800000|2025-10-09 23:00:00|100736.1|100686.1|100694.5|100644.5|100868.1|100762.8|100683.7|100616.9|4993
1760054400000|2025-10-10 00:00:00|100694.6|100644.6|100647.9|100597.9|100749.4|100699.4|100641.4|100591.4|4716
1760058000000|2025-10-10 01:00:00|100643.4|100593.4|100748|100698|100749.7|100699.7|100637.2|100587.2|3377
1760061600000|2025-10-10 02:00:00|100748.2|100698.2|100733|100683|100751.6|100701.6|100683.1|100633.1|3703
1760065200000|2025-10-10 03:00:00|100733.1|100683.1|100643.7|100593.7|100745.5|100695.5|100634.5|100584.5|3069
1760068800000|2025-10-10 04:00:00|100643.8|100593.8|100662.4|100612.4|100696.3|100646.3|100639.4|100589.4|2759
1760072400000|2025-10-10 05:00:00|100662.5|100612.5|100848.9|100648.9|100848.9|100697.1|100604|100554|3078
1760076000000|2025-10-10 06:00:00|100841|100641|100877.7|100852.7|100940.2|100899.9|100711.9|100524.9|8178
1760079600000|2025-10-10 07:00:00|100879.5|100854.5|100889.1|100864.1|101014.5|100983|100832.8|100807.4|9271
1760083200000|2025-10-10 08:00:00|100889.9|100864.9|100874.6|100849.6|100895.5|100870.5|100686.3|100661.3|9154
1760086800000|2025-10-10 09:00:00|100878|100853|100944|100919|101057.5|101032.5|100864.7|100839.7|7563
1760090400000|2025-10-10 10:00:00|100943.3|100918.3|101009.4|100984.4|101042.8|101017.8|100905|100871.1|6906
1760094000000|2025-10-10 11:00:00|101009.5|100984.5|101055.3|101030.3|101057.9|101032.9|100947.3|100915.3|7666
1760097600000|2025-10-10 12:00:00|101053.6|101028.6|100971.1|100946.1|101054.6|101029.6|100848.2|100822|9037
1760101200000|2025-10-10 13:00:00|100968.5|100943.5|101150.9|101019.4|101210.8|101160.8|100956.1|100931.1|10359
1760104800000|2025-10-10 14:00:00|101152.4|101019.9|101117.5|101092.5|101211.2|101186.2|101035.8|101010.8|12378
1760108400000|2025-10-10 15:00:00|101117.8|101092.8|101191.2|101141.2|101283.1|101233.1|100899.5|100849.5|18569
1760112000000|2025-10-10 16:00:00|101189.9|101139.9|101348.5|101323.5|101389.6|101352.5|101130.3|101080.3|11797
1760115600000|2025-10-10 17:00:00|101349.4|101324.4|101367.5|101342.5|101442|101392|101323.5|101273.5|9465
1760119200000|2025-10-10 18:00:00|101366.5|101341.5|101345.3|101295.3|101414.3|101364.3|101278.9|101228.9|5316
1760122800000|2025-10-10 19:00:00|101345|101295|101306.8|101256.8|101394.7|101344.7|101286.5|101236.5|3898
1760126400000|2025-10-10 20:00:00|101305.7|101255.7|101238.8|101038.8|101486.3|101316.3|101074.4|100874.4|8193
1760299200000|2025-10-12 20:00:00|101299|101079|101299|101079|101299|101079|101299|101079|1
1760302800000|2025-10-12 21:00:00|101289|101089|101021.4|100821.4|101289|101089|100991.9|100791.9|16
1760306400000|2025-10-12 22:00:00|101046.1|100846.1|101084.1|100904.5|101301.7|101101.7|101009.5|100809.5|11344
1760310000000|2025-10-12 23:00:00|101082.9|100903|101097.7|101047.7|101211.9|101098|100878.9|100678.9|12220
1760313600000|2025-10-13 00:00:00|101086.6|101036.6|100975.6|100925.6|101132.5|101082.5|100973.8|100923.8|8723
1760317200000|2025-10-13 01:00:00|100959.7|100909.7|100928.5|100878.5|101036.1|100986.1|100914.7|100864.7|5631
1760320800000|2025-10-13 02:00:00|100928.4|100878.4|100937.9|100887.9|100948.6|100898.6|100849.7|100799.7|3457
1760324400000|2025-10-13 03:00:00|100938|100888|101013.8|100963.8|101039.8|100989.8|100918|100868|3430
1760328000000|2025-10-13 04:00:00|101013.9|100963.9|100993.9|100943.9|101030.9|100980.9|100968.5|100918.5|2802
1760331600000|2025-10-13 05:00:00|100993.8|100943.8|101009.5|100959.5|101037.4|100987.4|100880.6|100830.6|3305
1760335200000|2025-10-13 06:00:00|101008.8|100958.8|100994.2|100969.2|101021.5|100991.1|100797.4|100765.9|9056
1760338800000|2025-10-13 07:00:00|100994.9|100969.9|100867.6|100842.6|101126.6|101094|100797.4|100765.7|10931
1760342400000|2025-10-13 08:00:00|100866.9|100841.9|100829.3|100804.3|100952|100920.5|100802.2|100760|9112
1760346000000|2025-10-13 09:00:00|100829.5|100804.5|100715.4|100690.4|100835.2|100810.2|100683.1|100658.1|6304
1760349600000|2025-10-13 10:00:00|100717|100692|100775.8|100750.8|100841|100816|100674|100646.4|6692
1760353200000|2025-10-13 11:00:00|100773.7|100748.7|100993|100968|100993.2|100968.2|100685.3|100651.8|9210
1760356800000|2025-10-13 12:00:00|100991.5|100966.5|101010.1|100985.1|101083.9|101049.1|100891.4|100858.7|9141
1760360400000|2025-10-13 13:00:00|101007.8|100982.8|100837.5|100812.5|101028.4|100994.9|100815.6|100787.1|10454
1760364000000|2025-10-13 14:00:00|100837.7|100812.7|100989|100964|101080.6|101043.1|100813.6|100788.6|9942
1760367600000|2025-10-13 15:00:00|100988.9|100963.9|100909.4|100859.4|101035|101010|100826.8|100782.2|7860
1760371200000|2025-10-13 16:00:00|100909.2|100859.2|100837.8|100812.8|100919.8|100870.2|100807.8|100758.7|6155
1760374800000|2025-10-13 17:00:00|100837.5|100812.5|100900.9|100850.9|100926.2|100876.2|100815|100790|3620
1760378400000|2025-10-13 18:00:00|100899.6|100849.6|100961.4|100936.4|101002.4|100964.6|100844.6|100807.2|3192
1760382000000|2025-10-13 19:00:00|100961.1|100936.1|100991|100941|101007.8|100957.8|100906.3|100856.3|3065
1760385600000|2025-10-13 20:00:00|100992.1|100942.1|100991.8|100791.8|101004.6|100954.6|100918.6|100780.9|3417
1760389200000|2025-10-13 21:00:00|100994.8|100794.8|101026.4|100826.4|101077.3|100877.3|100916.9|100716.9|2887
1760392800000|2025-10-13 22:00:00|101037.9|100837.9|100935.9|100787.6|101065|100868.3|100857.4|100706.9|9992
1760396400000|2025-10-13 23:00:00|100935|100787.5|100908.4|100858.4|101018.6|100922.7|100846.8|100714|8852
1760400000000|2025-10-14 00:00:00|100908.3|100858.3|100944|100894|101014|100964|100893.5|100843.5|4949
1760403600000|2025-10-14 01:00:00|100943.5|100893.5|100906.7|100856.7|100957.7|100907.7|100869.8|100819.8|5293
1760407200000|2025-10-14 02:00:00|100906.8|100856.8|100917.1|100867.1|100928|100878|100882.9|100832.9|3238
1760410800000|2025-10-14 03:00:00|100917|100867|100933.6|100883.6|100963.7|100913.7|100908.2|100858.2|3968
1760414400000|2025-10-14 04:00:00|100933.1|100883.1|100938.9|100888.9|101016.7|100966.7|100921.7|100871.7|7644
1760418000000|2025-10-14 05:00:00|100938.8|100888.8|101212|101162|101250.5|101194.1|100933.4|100883.4|6695
1760421600000|2025-10-14 06:00:00|101220.7|101170.7|101367|101342|101439.9|101402.7|101153.6|101103.6|11340
1760425200000|2025-10-14 07:00:00|101368.6|101343.6|101670.5|101620.5|101827.1|101777.1|101346.9|101321.9|11899
1760428800000|2025-10-14 08:00:00|101667.3|101617.3|101645.3|101595.3|101790.9|101765.9|101550.7|101515.5|9312
1760432400000|2025-10-14 09:00:00|101641.4|101591.4|101760.1|101735.1|101788.7|101759.7|101579.8|101554.8|8281
1760436000000|2025-10-14 10:00:00|101760|101735|101999|101974|102043.1|102011.2|101700.3|101675.3|9469
1760439600000|2025-10-14 11:00:00|101999.6|101974.6|101916|101891|102113.1|102088.1|101901.1|101876.1|9000
1760443200000|2025-10-14 12:00:00|101916.1|101891.1|102094.8|102069.8|102166.1|102141.1|101838.2|101808|10152
1760446800000|2025-10-14 13:00:00|102095.9|102070.9|102020.8|101995.8|102108.7|102083.7|101841.8|101791.8|12917
1760450400000|2025-10-14 14:00:00|102020.9|101995.9|101851.7|101826.7|102142.6|102097.9|101813.8|101788.8|12233
1760454000000|2025-10-14 15:00:00|101852.8|101827.8|101621.3|101596.3|101888.8|101863.8|101607.3|101573.7|10032
1760457600000|2025-10-14 16:00:00|101620.6|101595.6|101600.3|101550.3|101719.1|101669.1|101501.8|101452.5|11399
1760461200000|2025-10-14 17:00:00|101598.5|101548.5|101508.4|101458.4|101628.7|101587.5|101493.1|101443.1|10925
1760464800000|2025-10-14 18:00:00|101507.5|101457.5|101484.1|101434.1|101574|101527.4|101470.8|101432.2|7391
1760468400000|2025-10-14 19:00:00|101475.2|101425.2|101590|101540|101645|101595|101436.8|101386.8|8550
1760472000000|2025-10-14 20:00:00|101590.3|101540.3|101703.9|101503.9|101703.9|101582.7|101559.3|101472.3|6197
1760475600000|2025-10-14 21:00:00|101707.4|101507.4|101671.9|101471.9|101737|101537|101598.2|101398.2|825
1760479200000|2025-10-14 22:00:00|101665.9|101465.9|101667.8|101475.9|101702.9|101546.7|101521.5|101361.5|18099
1760482800000|2025-10-14 23:00:00|101675.1|101481.9|101660.1|101506.1|101709|101609.1|101541.9|101434.8|14237
1760486400000|2025-10-15 00:00:00|101620|101570|101588|101538|101646.2|101596.2|101557.2|101507.2|4781
1760490000000|2025-10-15 01:00:00|101585.2|101535.2|101386.5|101336.5|101626.6|101576.6|101361.1|101311.1|4670
1760493600000|2025-10-15 02:00:00|101381.5|101331.5|101315.8|101265.8|101389.5|101339.5|101262.7|101212.7|2642
1760497200000|2025-10-15 03:00:00|101317.5|101267.5|101336.4|101286.4|101397.9|101347.9|101307.8|101257.8|1378
1760500800000|2025-10-15 04:00:00|101335.1|101285.1|101346.8|101296.8|101357.3|101324.9|101310.8|101280.6|1563
1760504400000|2025-10-15 05:00:00|101344.5|101294.5|101355.8|101305.8|101357.8|101307.8|101259.5|101209.5|2416
1760508000000|2025-10-15 06:00:00|101360.4|101310.4|101147.1|101122.1|101390.4|101340.4|101078.5|101053.5|5865
1760511600000|2025-10-15 07:00:00|101147.7|101122.7|101084.3|101059.3|101261.9|101236|101032.6|100990.5|7805
1760515200000|2025-10-15 08:00:00|101080.3|101055.3|101067.4|101042.4|101103.4|101078.4|100901.9|100876.9|7546
1760518800000|2025-10-15 09:00:00|101076.7|101051.7|100990.2|100965.2|101118|101093|100973.7|100948.7|6688
1760522400000|2025-10-15 10:00:00|100991.2|100966.2|100896.3|100871.3|101016.4|100991.4|100887.2|100862.2|5528
1760526000000|2025-10-15 11:00:00|100899|100874|100938.2|100913.2|100951.6|100926.6|100811.6|100786.6|5829
1760529600000|2025-10-15 12:00:00|100936.9|100911.9|100860.2|100835.2|100962.4|100937.4|100720.2|100695.2|9071
1760533200000|2025-10-15 13:00:00|100857.9|100832.9|100829.2|100804.2|100975|100950|100751.5|100726.5|10887
1760536800000|2025-10-15 14:00:00|100828.4|100803.4|100940.5|100915.5|100958|100933|100746.9|100721.9|9876
1760540400000|2025-10-15 15:00:00|100941.8|100916.8|101003.2|100978.2|101052.9|101027.9|100904.3|100879.3|9967
1760544000000|2025-10-15 16:00:00|101005|100980|100968.7|100943.7|101118.4|101093.4|100968.7|100943.7|6417
1760547600000|2025-10-15 17:00:00|100970.1|100945.1|101146|101096|101231.5|101198.1|100966.9|100941.9|7405
1760551200000|2025-10-15 18:00:00|101147.1|101097.1|101089.1|101064.1|101147.3|101108.6|101054.4|101024.5|3237
1760554800000|2025-10-15 19:00:00|101086.3|101061.3|101064.6|101039.6|101130.2|101095.4|101038.5|100988.5|2581
1760558400000|2025-10-15 20:00:00|101065.3|101040.3|101028.6|100828.6|101103.7|101053.7|100949.1|100753.4|2074
1760562000000|2025-10-15 21:00:00|101026.2|100826.2|101079.3|100879.3|101205|101005|100959.9|100759.9|273
1760565600000|2025-10-15 22:00:00|101099.8|100899.8|101051.9|100851.9|101205.6|101005.6|100761.9|100561.9|14227
1760569200000|2025-10-15 23:00:00|101033.7|100833.7|101078.7|100913.3|101239.1|101072.2|100799.5|100599.5|8446
1760572800000|2025-10-16 00:00:00|101031.2|100981.2|100981.8|100931.8|101095.9|101010.1|100901.9|100851.9|3916
1760576400000|2025-10-16 01:00:00|100981.3|100931.3|100879.8|100829.8|100981.3|100931.3|100811.1|100761.1|2348
1760580000000|2025-10-16 02:00:00|100879.1|100829.1|100923.3|100873.3|100956.3|100906.3|100834.6|100784.6|2196
1760583600000|2025-10-16 03:00:00|100925.5|100875.5|100959.4|100909.4|100973.2|100923.2|100911.3|100861.3|1299
1760587200000|2025-10-16 04:00:00|100961|100911|101004.6|100954.6|101014.2|100971.7|100951.2|100881.4|909
1760590800000|2025-10-16 05:00:00|101003.8|100953.8|100967.8|100917.8|101029.2|100979.2|100949|100899|1213
1760594400000|2025-10-16 06:00:00|100966.7|100916.7|100970.6|100945.6|100991.7|100966.7|100796.7|100771.7|6949
1760598000000|2025-10-16 07:00:00|100969.7|100944.7|100784.4|100759.4|100980.2|100955.2|100783.4|100758.4|7763
1760601600000|2025-10-16 08:00:00|100785.2|100760.2|100729.3|100704.3|100850.2|100825.2|100716.7|100691.7|6227
1760605200000|2025-10-16 09:00:00|100727.6|100702.6|100773.4|100748.4|100822.3|100791|100675.3|100648.7|5531
1760608800000|2025-10-16 10:00:00|100774|100749|100687.7|100662.7|100788.2|100763.2|100639.8|100614.8|5399
1760612400000|2025-10-16 11:00:00|100689.2|100664.2|100652|100627|100785.8|100760.8|100651.1|100626.1|6635
1760616000000|2025-10-16 12:00:00|100650.9|100625.9|100570.1|100545.1|100759.6|100734.6|100534.9|100509.9|7644
1760619600000|2025-10-16 13:00:00|100564.2|100539.2|100765.2|100740.2|100770|100745|100525.9|100500.9|10323
1760623200000|2025-10-16 14:00:00|100764.1|100714.1|100456.8|100431.8|100798.5|100773.5|100443.9|100418.9|9400
1760626800000|2025-10-16 15:00:00|100457.9|100432.9|100678.5|100653.5|100720.3|100695.3|100428.7|100403.7|8779
1760630400000|2025-10-16 16:00:00|100674.5|100649.5|100728.6|100703.6|100864.1|100834.2|100580.5|100552.4|9151
1760634000000|2025-10-16 17:00:00|100727.5|100702.5|100708.8|100683.8|100813.1|100771.2|100612.3|100580.9|8279
1760637600000|2025-10-16 18:00:00|100705.4|100680.4|100739.1|100689.1|100950.1|100925.1|100690.9|100665.9|6046
1760641200000|2025-10-16 19:00:00|100739.6|100689.6|100710.2|100685.2|100778.4|100750|100695.9|100670.9|3585
1760644800000|2025-10-16 20:00:00|100711.9|100686.9|100796.6|100652.4|100823.2|100724.6|100676|100619.1|2233
1760648400000|2025-10-16 21:00:00|100792.3|100664.9|100824.6|100624.6|100940.6|100740.6|100757.2|100557.2|265
1760652000000|2025-10-16 22:00:00|100806.9|100606.9|100658.1|100608.1|100852.5|100680.1|100612.1|100503.8|4654
1760655600000|2025-10-16 23:00:00|100645|100595|100638.4|100588.4|100735|100628.4|100617.4|100522.1|5190
1760659200000|2025-10-17 00:00:00|100638.5|100588.5|100604.8|100554.8|100670.4|100620.4|100564.6|100514.6|1288
1760662800000|2025-10-17 01:00:00|100607.8|100557.8|100734.3|100684.3|100745|100695|100592.5|100542.5|1761
1760666400000|2025-10-17 02:00:00|100737.9|100687.9|100687.9|100637.9|100807.8|100757.8|100644.2|100594.2|1200
1760670000000|2025-10-17 03:00:00|100690.8|100640.8|100652.2|100602.2|100697.2|100656.5|100627.9|100577.9|1490
1760673600000|2025-10-17 04:00:00|100650.5|100600.5|100622.6|100572.6|100665.6|100623.8|100595.2|100545.2|1262
1760677200000|2025-10-17 05:00:00|100625|100575|100513.7|100463.7|100625|100575|100454.4|100404.4|3647
1760680800000|2025-10-17 06:00:00|100512.7|100462.7|100820.1|100795.1|100832.2|100807.2|100421|100396|8005
1760684400000|2025-10-17 07:00:00|100822.9|100797.9|100818.6|100793.6|101178.1|101129.8|100799.8|100774.8|11631
1760688000000|2025-10-17 08:00:00|100817.5|100792.5|101062.7|101037.7|101088.1|101063.1|100784.5|100759.5|8872
1760691600000|2025-10-17 09:00:00|101061.7|101036.7|100792.7|100767.7|101097.5|101072.5|100778.5|100753.5|7571
1760695200000|2025-10-17 10:00:00|100789.6|100764.6|100762.8|100737.8|100934.9|100909.9|100715.9|100690.9|7115
1760698800000|2025-10-17 11:00:00|100758.6|100733.6|100481.1|100456.1|100760.1|100735.1|100445.2|100420.2|10009
1760702400000|2025-10-17 12:00:00|100471.5|100446.5|100643|100618|100670.2|100645.2|100392.3|100367.3|10782
1760706000000|2025-10-17 13:00:00|100649.9|100624.9|100798.7|100773.7|100864.8|100839.8|100602.6|100577.6|10988
1760709600000|2025-10-17 14:00:00|100800|100775|100733.3|100708.3|100865.6|100840.6|100654.1|100629.1|12129
1760713200000|2025-10-17 15:00:00|100733.4|100708.4|100631.7|100606.7|100833.3|100808.3|100624.7|100599.7|9376
1760716800000|2025-10-17 16:00:00|100632.1|100607.1|100569.8|100544.8|100658.8|100633.8|100409.8|100384.8|5266
1760720400000|2025-10-17 17:00:00|100571|100546|100521.9|100496.9|100614|100588.4|100456.9|100431.9|5589
1760724000000|2025-10-17 18:00:00|100521.6|100496.6|100529.6|100504.6|100557.8|100532.8|100395|100370|5533
1760727600000|2025-10-17 19:00:00|100527.8|100502.8|100508|100483|100535.5|100504.6|100474.6|100424.6|3766
1760731200000|2025-10-17 20:00:00|100502.5|100477.5|100739|100539|100740.2|100637.8|100493.5|100443.5|2950
1760904000000|2025-10-19 20:00:00|101747|101527|101747|101527|101747|101527|101747|101527|1
1760907600000|2025-10-19 21:00:00|101737|101537|100807.3|100607.3|101737|101537|100623.8|100448|921
1760911200000|2025-10-19 22:00:00|100793.6|100593.6|100736|100536|100947.2|100747.2|100696.6|100497.8|17916
1760914800000|2025-10-19 23:00:00|100746.6|100546.6|100647.1|100597.1|100890.6|100690.6|100568.2|100472.7|16339
1760918400000|2025-10-20 00:00:00|100649.4|100599.4|100577.2|100527.2|100705.9|100614.1|100575.9|100525.9|7388
1760922000000|2025-10-20 01:00:00|100577|100527|100599.4|100549.4|100643.4|100593.4|100523.4|100473.4|4230
1760925600000|2025-10-20 02:00:00|100599.3|100549.3|100538.9|100488.9|100600.9|100550.9|100495.2|100445.2|2937
1760929200000|2025-10-20 03:00:00|100538.6|100488.6|100504.3|100454.3|100550.4|100500.4|100500.9|100450.9|3001
1760932800000|2025-10-20 04:00:00|100503.6|100453.6|100471.5|100421.5|100529.1|100479.1|100453.4|100403.4|2384
1760936400000|2025-10-20 05:00:00|100471.4|100421.4|100485|100435|100498.3|100448.3|100441.1|100391.1|2879
1760940000000|2025-10-20 06:00:00|100488.6|100438.6|100703.2|100678.2|100709|100684|100470.5|100420.5|7590
1760943600000|2025-10-20 07:00:00|100703.4|100678.4|100592.7|100567.7|100735.1|100710.1|100373.5|100340.6|7844
1760947200000|2025-10-20 08:00:00|100590.6|100565.6|100543.7|100518.7|100612.7|100565.6|100426.9|100401.9|7905
1760950800000|2025-10-20 09:00:00|100542.2|100517.2|100658.6|100608.6|100669.3|100623.6|100527.1|100482.1|8624
1760954400000|2025-10-20 10:00:00|100663|100613|100655.1|100630.1|100663.4|100637.8|100542.8|100494.4|5672
1760958000000|2025-10-20 11:00:00|100655.6|100630.6|100748.8|100723.8|100844|100814.9|100590.9|100565.9|7168
1760961600000|2025-10-20 12:00:00|100747.5|100722.5|100778.9|100753.9|100801|100776|100708.1|100674.9|8260
1760965200000|2025-10-20 13:00:00|100791.3|100741.3|100665.3|100640.3|100869.3|100844.3|100562.3|100517.9|9356
1760968800000|2025-10-20 14:00:00|100663.4|100638.4|100489.1|100464.1|100672.7|100647.7|100416.1|100386|9451
1760972400000|2025-10-20 15:00:00|100489.8|100464.8|100464|100439|100495.7|100470.7|100339.9|100314.9|7712
1760976000000|2025-10-20 16:00:00|100465.2|100440.2|100495.1|100445.1|100497|100456.5|100386.8|100343.6|5391
1760979600000|2025-10-20 17:00:00|100497|100447|100529.4|100479.4|100570.6|100520.6|100445.2|100395.2|4460
1760983200000|2025-10-20 18:00:00|100529.5|100479.5|100503.3|100478.3|100568.2|100531.3|100497.8|100460.8|4301
1760986800000|2025-10-20 19:00:00|100501.4|100476.4|100590.6|100540.6|100594.2|100544.2|100488.5|100438.5|3488
1760990400000|2025-10-20 20:00:00|100587.8|100537.8|100659.2|100459.2|100673.7|100568|100530.9|100442.6|3671
1760994000000|2025-10-20 21:00:00|100659.1|100459.1|100623|100423|100872.7|100672.7|100610.7|100410.7|1560
1760997600000|2025-10-20 22:00:00|100611|100411|100599.8|100441.2|100742.2|100545.7|100521.7|100379.6|8282
1761001200000|2025-10-20 23:00:00|100594.2|100435.6|100514.1|100464.1|100683.2|100557|100484.4|100387.5|10977
1761004800000|2025-10-21 00:00:00|100512.8|100462.8|100431.6|100381.6|100521.9|100471.9|100412.4|100362.4|4700
1761008400000|2025-10-21 01:00:00|100432.2|100382.2|100585.1|100535.1|100609.2|100559.2|100431.8|100381.8|5199
1761012000000|2025-10-21 02:00:00|100582.1|100532.1|100687.7|100637.7|100702.9|100652.9|100582.1|100532.1|5648
1761015600000|2025-10-21 03:00:00|100687.8|100637.8|100732.3|100682.3|100760.9|100710.9|100666.4|100616.4|3540
1761019200000|2025-10-21 04:00:00|100729.7|100679.7|100729.5|100679.5|100766.9|100716.9|100720.3|100670.3|3469
1761022800000|2025-10-21 05:00:00|100729|100679|100791|100741|100800.6|100750.6|100711.5|100661.5|5288
1761026400000|2025-10-21 06:00:00|100792.4|100742.4|100753.9|100728.9|100835.9|100794.7|100694.8|100669.8|6746
1761030000000|2025-10-21 07:00:00|100755.6|100730.6|100742.3|100717.3|100816.9|100791.9|100676.6|100626.6|8731
1761033600000|2025-10-21 08:00:00|100745.7|100720.7|100717.7|100692.7|100844.4|100819.4|100688.8|100641.4|9640
1761037200000|2025-10-21 09:00:00|100717.2|100692.2|100643.9|100618.9|100767.4|100737.5|100616|100586.1|7316
1761040800000|2025-10-21 10:00:00|100643.2|100618.2|100560.6|100535.6|100689.3|100655.7|100542.5|100517.5|7590
1761044400000|2025-10-21 11:00:00|100560|100535|100504.6|100479.6|100570.2|100545.2|100390|100365|7874
1761048000000|2025-10-21 12:00:00|100505|100480|100426.7|100401.7|100568.6|100543.6|100401.9|100364.3|9438
1761051600000|2025-10-21 13:00:00|100426.5|100401.5|100687.2|100662.2|100782.1|100757.1|100415.7|100390.7|11638
1761055200000|2025-10-21 14:00:00|100686|100661|100586.1|100561.1|100722.7|100697.7|100515.2|100484.7|12702
1761058800000|2025-10-21 15:00:00|100585.9|100560.9|100453.5|100428.5|100588.2|100563.2|100431.9|100406.9|8548
1761062400000|2025-10-21 16:00:00|100455.4|100430.4|100535.9|100485.9|100539.4|100489.4|100351.4|100307.8|8575
1761066000000|2025-10-21 17:00:00|100538.9|100488.9|100594.1|100544.1|100630.4|100587.7|100525.3|100486.1|5827
1761069600000|2025-10-21 18:00:00|100592.9|100542.9|100562.5|100537.5|100599.1|100555.3|100554.2|100504.2|3073
1761073200000|2025-10-21 19:00:00|100562.6|100537.6|100652.3|100602.3|100654.6|100604.6|100557.6|100516.7|3350
1761076800000|2025-10-21 20:00:00|100652.8|100602.8|100716.1|100516.1|100716.1|100616.3|100621.2|100504.2|3836
1761080400000|2025-10-21 21:00:00|100715.6|100515.6|100682.9|100482.9|100802.4|100602.4|100678.5|100478.5|2003
1761084000000|2025-10-21 22:00:00|100681.5|100481.5|100728.6|100568.6|100805.6|100619.9|100670.5|100473.7|12875
1761087600000|2025-10-21 23:00:00|100727.8|100564.4|100662.2|100612.2|100783.8|100656.7|100626.7|100537.7|7123
1761091200000|2025-10-22 00:00:00|100662.3|100612.3|100624|100574|100663.6|100613.6|100583.5|100533.5|5910
1761094800000|2025-10-22 01:00:00|100623.7|100573.7|100605.6|100555.6|100636.6|100586.6|100575|100525|4050
1761098400000|2025-10-22 02:00:00|100604.9|100554.9|100536.7|100486.7|100604.9|100554.9|100519.6|100469.6|3279
1761102000000|2025-10-22 03:00:00|100536.8|100486.8|100503.2|100453.2|100544.5|100494.5|100494.3|100444.3|4905
1761105600000|2025-10-22 04:00:00|100503.3|100453.3|100456.3|100406.3|100503.8|100453.8|100448.3|100398.3|3242
1761109200000|2025-10-22 05:00:00|100458.8|100408.8|100350.6|100300.6|100458.8|100408.8|100346|100296|2471
1761112800000|2025-10-22 06:00:00|100351.4|100301.4|100327.4|100302.4|100410.9|100360.9|100163|100138|8949
1761116400000|2025-10-22 07:00:00|100331.1|100306.1|100211.6|100186.6|100372.1|100322.1|100146.6|100114.3|9133
1761120000000|2025-10-22 08:00:00|100209.5|100184.5|100456.1|100431.1|100474.5|100449.5|100209.5|100184.5|9335
1761123600000|2025-10-22 09:00:00|100464.4|100439.4|100452.3|100427.3|100570.5|100545.5|100404.9|100366.6|6491
1761127200000|2025-10-22 10:00:00|100452.4|100427.4|100518.2|100493.2|100523.3|100498.3|100419|100394|6351
1761130800000|2025-10-22 11:00:00|100516.2|100491.2|100464.8|100439.8|100583.6|100558.6|100458.9|100433.9|7840
1761134400000|2025-10-22 12:00:00|100465.4|100440.4|100429.5|100404.5|100524.9|100493.1|100385.1|100360.1|9454
1761138000000|2025-10-22 13:00:00|100428.6|100403.6|100253.8|100228.8|100432.7|100407.7|100232.9|100199.2|10207
1761141600000|2025-10-22 14:00:00|100252.7|100227.7|100221.7|100196.7|100359.2|100334.2|100220.5|100195.5|10567
1761145200000|2025-10-22 15:00:00|100221.1|100196.1|100142.6|100117.6|100243.1|100213.2|100051.5|100017.3|10680
1761148800000|2025-10-22 16:00:00|100142.5|100117.5|100175.5|100125.5|100436|100363.9|100091.1|100041.1|8987
1761152400000|2025-10-22 17:00:00|100177.2|100127.2|100275.7|100250.7|100327.8|100292.7|100154.8|100118.4|7802
1761156000000|2025-10-22 18:00:00|100275.3|100250.3|100254|100229|100325.6|100280.4|100234.1|100184.2|5047
1761159600000|2025-10-22 19:00:00|100253.7|100228.7|100245.5|100195.5|100296.2|100253.6|100202|100152|7167
1761163200000|2025-10-22 20:00:00|100245.3|100195.3|100319.2|100119.2|100335.2|100219.5|100213.7|100110.6|4053
1761166800000|2025-10-22 21:00:00|100316.3|100116.3|100289.6|100089.6|100506.9|100306.9|100281.2|100081.2|1985
1761170400000|2025-10-22 22:00:00|100305.6|100105.6|100294.6|100094.6|100574.8|100374.8|100211.9|100048.9|8442
1761174000000|2025-10-22 23:00:00|100292.1|100092.1|100330|100200|100453.2|100256.8|100205.7|100092.1|12404
1761177600000|2025-10-23 00:00:00|100292|100242|100271.3|100221.3|100313.3|100263.3|100240.7|100190.7|4543
1761181200000|2025-10-23 01:00:00|100273|100223|100333|100283|100336.5|100286.5|100253.3|100203.3|4572
1761184800000|2025-10-23 02:00:00|100332.9|100282.9|100321.7|100271.7|100368.6|100318.6|100316.2|100266.2|4710
1761188400000|2025-10-23 03:00:00|100319.8|100269.8|100347.6|100297.6|100350.7|100300.7|100250.9|100200.9|3307
1761192000000|2025-10-23 04:00:00|100347.1|100297.1|100227.5|100177.5|100347.1|100297.1|100223.9|100173.9|2581
1761195600000|2025-10-23 05:00:00|100227.4|100177.4|100201.4|100151.4|100243.5|100193.5|100168.6|100122.1|2287
1761199200000|2025-10-23 06:00:00|100201.6|100151.6|100153.8|100103.8|100208.8|100158.9|100057.5|100009.9|8986
1761202800000|2025-10-23 07:00:00|100153.9|100103.9|100010.6|99985.6|100160.7|100110.7|99865.9|99823.1|9870
1761206400000|2025-10-23 08:00:00|100009.7|99984.7|99825|99800|100037.1|100012.1|99817.1|99792.1|8130
1761210000000|2025-10-23 09:00:00|99823.8|99798.8|99900.9|99875.9|99951.9|99926.9|99789.5|99753.1|8150
1761213600000|2025-10-23 10:00:00|99901.6|99876.6|99943.3|99918.3|99965.1|99940.1|99850.8|99816.7|6717
1761217200000|2025-10-23 11:00:00|99943.6|99918.6|99915.5|99890.5|99952.8|99927.8|99836.5|99806.5|8129
1761220800000|2025-10-23 12:00:00|99912.1|99887.1|100009.7|99984.7|100077.6|100052.6|99864.9|99835.1|8917
1761224400000|2025-10-23 13:00:00|100006|99981|99874.9|99824.9|100037|100012|99840|99815|11016
1761228000000|2025-10-23 14:00:00|99873.3|99823.3|99825.7|99800.7|99884.3|99859.3|99758.3|99733.3|10342
1761231600000|2025-10-23 15:00:00|99824.9|99799.9|99855.2|99830.2|99953.3|99928.3|99812.1|99787.1|9348
1761235200000|2025-10-23 16:00:00|99854.5|99829.5|99900.5|99875.5|99902.1|99877.1|99796.1|99771.1|5693
1761238800000|2025-10-23 17:00:00|99900.2|99875.2|99832.2|99807.2|99956.3|99925.9|99816.6|99791.6|4891
1761242400000|2025-10-23 18:00:00|99832.3|99807.3|99770|99745|99867.8|99834.3|99745.3|99701.2|4341
1761246000000|2025-10-23 19:00:00|99770.2|99745.2|99819.3|99769.3|99833.9|99783.9|99740.5|99690.5|3474
1761249600000|2025-10-23 20:00:00|99818.6|99768.6|99848.6|99648.6|99884.5|99786.7|99745.8|99637|2769
1761253200000|2025-10-23 21:00:00|99844.3|99644.3|99855.1|99655.1|99889.3|99689.3|99844.3|99644.3|1453
1761256800000|2025-10-23 22:00:00|99857.6|99657.6|99713.8|99663.8|99857.6|99679.4|99706.4|99617|4904
1761260400000|2025-10-23 23:00:00|99713.7|99663.7|99713.5|99663.5|99753.1|99703.1|99692.5|99642.5|2166
1761264000000|2025-10-24 00:00:00|99711.3|99661.3|99739|99689|99750.5|99700.5|99677.1|99627.1|3524
1761267600000|2025-10-24 01:00:00|99742.4|99692.4|99823.4|99773.4|99832.3|99782.3|99731.9|99681.9|3223
1761271200000|2025-10-24 02:00:00|99822.1|99772.1|99894.1|99844.1|99902.6|99852.6|99796.2|99746.2|4144
1761274800000|2025-10-24 03:00:00|99894.3|99844.3|99873.2|99823.2|99902|99852|99834.2|99784.2|2448
1761278400000|2025-10-24 04:00:00|99873.7|99823.7|99892.5|99842.5|99922.3|99872.3|99871.2|99821.2|5202
1761282000000|2025-10-24 05:00:00|99892.7|99842.7|99918.8|99868.8|99972.1|99922.1|99886.9|99836.9|3820
1761285600000|2025-10-24 06:00:00|99917.6|99867.6|99889|99864|99965.1|99915.1|99828.6|99799|6998
1761289200000|2025-10-24 07:00:00|99889.2|99864.2|99934.2|99884.2|100037.7|100008.4|99845.4|99810.9|10186
1761292800000|2025-10-24 08:00:00|99930.7|99880.7|100039.5|100014.5|100077.6|100035.1|99901.5|99863.1|9072
1761296400000|2025-10-24 09:00:00|100040.2|100015.2|100083.8|100058.8|100165.6|100140.6|100040.2|100015.2|6197
1761300000000|2025-10-24 10:00:00|100083.6|100058.6|100079.7|100054.7|100128.7|100096|100051.4|100026.4|6712
1761303600000|2025-10-24 11:00:00|100079.3|100054.3|100046.5|100021.5|100118.4|100093.4|100031.7|100006.7|7936
1761307200000|2025-10-24 12:00:00|100046.2|100021.2|99935.1|99910.1|100158.1|100078.3|99599|99399|12962
1761310800000|2025-10-24 13:00:00|99933.6|99908.6|99977.3|99927.3|100057.6|100007.9|99844.6|99819.6|12118
1761314400000|2025-10-24 14:00:00|99939.6|99739.6|100169.8|100144.8|100241.2|100216.2|99759|99559|11932
1761318000000|2025-10-24 15:00:00|100171|100146|100130.1|100080.1|100195.4|100154.6|100087.7|100049.1|8393
1761321600000|2025-10-24 16:00:00|100123|100073|100204.3|100179.3|100243.1|100200.7|100093.3|100043.3|4997
1761325200000|2025-10-24 17:00:00|100204.4|100179.4|100236.2|100186.2|100280.1|100230.1|100157.2|100107.2|3762