1580774400000|2020-02-04 00:00:00|96511.2|96461.2|96507.1|96457.1|96523.6|96473.6|96476.8|96426.8|5809
1580778000000|2020-02-04 01:00:00|96507|96457|96498.6|96448.6|96513.3|96464.9|96458.9|96417.9|6964
1580781600000|2020-02-04 02:00:00|96498.4|96448.4|96516.9|96466.9|96537.3|96499.4|96488.1|96445.4|7075
1580785200000|2020-02-04 03:00:00|96517.4|96467.4|96464.8|96414.8|96581.2|96531.2|96451.9|96401.9|8483
1580788800000|2020-02-04 04:00:00|96464.7|96414.7|96407.8|96357.8|96479.1|96429.1|96391.1|96345.6|6240
1580792400000|2020-02-04 05:00:00|96408|96358|96377.3|96327.3|96415.5|96382.6|96359.8|96317.6|5796
1580796000000|2020-02-04 06:00:00|96377.6|96327.6|96341.5|96316.5|96378.8|96339.4|96300.5|96274.3|8397
1580799600000|2020-02-04 07:00:00|96340.4|96315.4|96486|96461|96525.3|96500.3|96340.4|96315.4|24813
1580803200000|2020-02-04 08:00:00|96485|96460|96310.9|96285.9|96518.2|96493.2|96263.2|96238.2|28457
1580806800000|2020-02-04 09:00:00|96310.5|96285.5|96288.5|96263.5|96374.5|96349.5|96234.1|96209.1|24848
1580810400000|2020-02-04 10:00:00|96287.3|96262.3|96263.8|96238.8|96376.9|96351.9|96255.8|96230.8|20642
1580814000000|2020-02-04 11:00:00|96265.6|96240.6|96309.4|96284.4|96331.8|96306.8|96252.7|96227.7|19171
1580817600000|2020-02-04 12:00:00|96309.7|96284.7|96267.1|96242.1|96351.5|96326.5|96249.8|96224.8|19526
1580821200000|2020-02-04 13:00:00|96266.6|96241.6|96121.6|96096.6|96283.5|96258.5|96055.5|96030.5|25805
1580824800000|2020-02-04 14:00:00|96121.7|96096.7|96003.6|95978.6|96128.3|96103.3|95941|95916|27102
1580828400000|2020-02-04 15:00:00|96002.4|95977.4|96046.1|96021.1|96127.1|96102.1|95969.5|95944.5|30176
1580832000000|2020-02-04 16:00:00|96047.3|96022.3|95964.6|95939.6|96092.9|96067.9|95960.2|95935.2|20198
1580835600000|2020-02-04 17:00:00|95964.9|95939.9|95981.4|95956.4|95993.2|95968.2|95917.4|95892.4|11528
1580839200000|2020-02-04 18:00:00|95982.6|95957.6|95998.1|95973.1|96022.7|95997.7|95921.1|95896.1|8595
1580842800000|2020-02-04 19:00:00|95999.9|95974.9|95953.8|95928.8|96000.8|95975.8|95930.9|95905.9|8006
1580846400000|2020-02-04 20:00:00|95954.4|95929.4|95928.9|95903.9|95958.1|95933.1|95925.3|95900.3|8798
1580850000000|2020-02-04 21:00:00|95931.2|95906.2|95910|95860|95940.9|95906.2|95874.3|95825.5|6914
1580853600000|2020-02-04 22:00:00|95909.8|95859.8|95855.5|95805.5|95947.2|95875.4|95841.5|95773.2|7279
1580857200000|2020-02-04 23:00:00|95855.6|95805.6|95894.7|95844.7|95900.4|95850.4|95834.9|95784.9|4103
1580860800000|2020-02-05 00:00:00|95894|95844|95945.9|95895.9|95950.8|95900.8|95861.7|95826|6528
1580864400000|2020-02-05 01:00:00|95945.8|95895.8|95960.2|95935.2|96017.5|95982.9|95937|95889.2|9772
1580868000000|2020-02-05 02:00:00|95959.2|95934.2|96017.7|95967.7|96021|95971|95882.5|95832.5|8990
1580871600000|2020-02-05 03:00:00|96017.5|95967.5|95990.6|95940.6|96018.8|95968.8|95980.1|95930.1|7477
1580875200000|2020-02-05 04:00:00|95990.4|95940.4|95983.8|95933.8|96004|95956.1|95959.1|95913.8|5324
1580878800000|2020-02-05 05:00:00|95981.7|95931.7|95967.3|95917.3|95993.5|95957|95950|95910.6|5292
1580882400000|2020-02-05 06:00:00|95967.2|95917.2|95914.3|95889.3|95989.2|95963.6|95882.4|95852.9|6893
1580886000000|2020-02-05 07:00:00|95914.5|95889.5|96015.4|95990.4|96026.6|96001.6|95907.9|95879.9|17266
1580889600000|2020-02-05 08:00:00|96015.5|95990.5|95581.2|95556.2|96018.7|95993.7|95518.6|95493.6|29213
1580893200000|2020-02-05 09:00:00|95581.5|95556.5|95690.7|95665.7|95755.5|95730.5|95527|95502|27262
1580896800000|2020-02-05 10:00:00|95691.2|95666.2|95804.5|95779.5|95879.1|95854.1|95584.9|95534.9|20836
1580900400000|2020-02-05 11:00:00|95804.3|95779.3|95802.6|95777.6|95857.8|95832.8|95773|95748|20993
1580904000000|2020-02-05 12:00:00|95801|95776|95712.5|95687.5|95829.3|95804.3|95667.7|95642.7|20369
1580907600000|2020-02-05 13:00:00|95712.4|95687.4|95771.2|95746.2|95831.1|95806.1|95670.5|95638.5|24457
1580911200000|2020-02-05 14:00:00|95770.1|95745.1|95711.9|95661.9|95813.2|95779.9|95680.9|95650|30888
1580914800000|2020-02-05 15:00:00|95711.5|95661.5|95782.9|95757.9|95848.1|95823.1|95693.2|95657.5|32286
1580918400000|2020-02-05 16:00:00|95782.5|95757.5|95838.5|95813.5|95895.3|95870.3|95778.7|95753.7|19699
1580922000000|2020-02-05 17:00:00|95838.4|95813.4|95810.9|95785.9|95850.4|95825.4|95746.6|95721.6|9985
1580925600000|2020-02-05 18:00:00|95810.8|95785.8|95763.4|95738.4|95836.9|95811.9|95752|95727|7712
1580929200000|2020-02-05 19:00:00|95763.6|95738.6|95894.3|95869.3|95938.1|95913.1|95761.7|95736.7|9285
1580932800000|2020-02-05 20:00:00|95893.9|95868.9|95916|95891|95921.3|95896.3|95867.7|95842.7|8278
1580936400000|2020-02-05 21:00:00|95915.9|95890.9|95917.4|95788.6|95982.4|95932.4|95847.1|95774.7|8833
1580940000000|2020-02-05 22:00:00|95919|95789.4|95884.3|95811.1|96019.7|95837.9|95865.5|95770.8|4853
1580943600000|2020-02-05 23:00:00|95883.2|95811.7|95899.1|95849.1|95914.1|95878.1|95861.5|95794.2|3511
1580947200000|2020-02-06 00:00:00|95899|95849|95924.5|95899.5|95937.3|95902.5|95885.3|95811|5073
1580950800000|2020-02-06 01:00:00|95923.6|95898.6|95915|95865|95935.4|95905.4|95883.9|95857.2|6782
1580954400000|2020-02-06 02:00:00|95916.2|95866.2|95895.8|95845.8|95919.2|95880.5|95864.8|95814.8|5544
1580958000000|2020-02-06 03:00:00|95895.1|95845.1|95886.9|95836.9|95899.3|95862.3|95866.3|95827.1|5359
1580961600000|2020-02-06 04:00:00|95886.3|95836.3|95848.8|95823.8|95890|95849.6|95832.4|95800.8|7278
1580965200000|2020-02-06 05:00:00|95848.6|95823.6|95781.6|95756.6|95864.1|95825|95780.9|95750.4|6112
1580968800000|2020-02-06 06:00:00|95782.5|95757.5|95833.1|95783.1|95834.1|95803.2|95780.7|95746.3|10321
1580972400000|2020-02-06 07:00:00|95832.5|95782.5|95879.5|95854.5|95947.8|95922.8|95832.4|95782.4|16803
1580976000000|2020-02-06 08:00:00|95880.2|95855.2|95885.8|95860.8|95968.8|95943.8|95792.6|95767.6|24281
1580979600000|2020-02-06 09:00:00|95885.7|95860.7|95976.6|95951.6|95982.4|95957.4|95785.1|95760.1|23868
1580983200000|2020-02-06 10:00:00|95975.3|95950.3|95924.3|95899.3|95980.7|95955.7|95900.1|95875.1|18929
1580986800000|2020-02-06 11:00:00|95924.7|95899.7|95900.5|95875.5|95926.4|95901.4|95864.1|95839.1|17511
1580990400000|2020-02-06 12:00:00|95900.4|95875.4|95972.8|95947.8|96012.8|95987.8|95899.1|95874.1|18331
1580994000000|2020-02-06 13:00:00|95972.9|95947.9|95970.7|95945.7|96014.9|95989.9|95920.7|95895.7|20269
1580997600000|2020-02-06 14:00:00|95970.6|95945.6|96283.8|96258.8|96283.8|96258.8|95963.9|95938.9|26590
1581001200000|2020-02-06 15:00:00|96282.5|96257.5|96319.3|96294.3|96463.1|96438.1|96247.8|96222.8|32455
1581004800000|2020-02-06 16:00:00|96319|96294|96310.2|96285.2|96380.9|96355.9|96248.9|96223.9|20317
1581008400000|2020-02-06 17:00:00|96310.4|96285.4|96351.1|96326.1|96357.3|96332.3|96280.7|96255.7|9991
1581012000000|2020-02-06 18:00:00|96352.3|96327.3|96350.8|96325.8|96373|96348|96315.9|96290.9|7570
1581015600000|2020-02-06 19:00:00|96351.1|96326.1|96282.1|96257.1|96372.6|96347.6|96277|96252|7356
1581019200000|2020-02-06 20:00:00|96283.8|96258.8|96304.4|96279.4|96326.7|96301.7|96247.2|96222.2|8873
1581022800000|2020-02-06 21:00:00|96304.5|96279.5|96295.2|96200.8|96340.2|96293.9|96281.2|96186|5720
1581026400000|2020-02-06 22:00:00|96292|96190|96296.8|96225.1|96339|96246.3|96259.5|96092.3|6740
1581030000000|2020-02-06 23:00:00|96286.5|96236.5|96256.5|96206.5|96322|96273.3|96253.6|96198|4429
1581033600000|2020-02-07 00:00:00|96253.8|96203.8|96315.4|96265.4|96359.6|96323.4|96253.8|96203.8|6309
1581037200000|2020-02-07 01:00:00|96316.4|96266.4|96315.8|96265.8|96333.8|96289.4|96302.5|96252.5|8461
1581040800000|2020-02-07 02:00:00|96315.7|96265.7|96286|96236|96329.9|96279.9|96225.5|96175.5|7834
1581044400000|2020-02-07 03:00:00|96284.8|96234.8|96280.9|96230.9|96290.7|96246.4|96259.1|96209.1|6956
1581048000000|2020-02-07 04:00:00|96280.7|96230.7|96318.2|96268.2|96333.7|96293|96258.8|96208.8|6448
1581051600000|2020-02-07 05:00:00|96317.6|96267.6|96346.1|96321.1|96355.8|96322|96308.9|96258.9|6154
1581055200000|2020-02-07 06:00:00|96345.8|96320.8|96333|96283|96372.2|96347.2|96269.8|96219.8|9709
1581058800000|2020-02-07 07:00:00|96332.5|96282.5|96515.2|96490.2|96516.4|96491.4|96319|96278.2|22760
1581062400000|2020-02-07 08:00:00|96514.1|96489.1|96427.1|96402.1|96545.3|96520.3|96371.6|96327.5|23364
1581066000000|2020-02-07 09:00:00|96426.9|96401.9|96452|96427|96471.4|96446.4|96309.2|96284.2|23193
1581069600000|2020-02-07 10:00:00|96451|96426|96449.6|96424.6|96538.8|96513.8|96367.4|96342.4|23206
1581073200000|2020-02-07 11:00:00|96449.5|96424.5|96393.1|96368.1|96477.8|96452.8|96359.8|96334.8|18165
1581076800000|2020-02-07 12:00:00|96392.9|96367.9|96126.9|96101.9|96415.1|96390.1|96115.5|96090.5|19962
1581080400000|2020-02-07 13:00:00|96127.1|96102.1|96365.7|96340.7|96373.5|96348.5|96088|96063|28810
1581084000000|2020-02-07 14:00:00|96364.8|96339.8|96420.4|96395.4|96519.1|96494.1|96316.1|96291.1|30608
1581087600000|2020-02-07 15:00:00|96420.7|96395.7|96333.7|96308.7|96481.3|96456.3|96207.4|96182.4|29723
1581091200000|2020-02-07 16:00:00|96334.5|96309.5|96482|96457|96545.5|96520.5|96316.1|96291.1|20944
1581094800000|2020-02-07 17:00:00|96482.2|96457.2|96605.5|96580.5|96631.5|96606.5|96479.4|96454.4|10354
1581098400000|2020-02-07 18:00:00|96605.6|96580.6|96591.7|96566.7|96607|96582|96523.8|96498.8|8608
1581102000000|2020-02-07 19:00:00|96591|96566|96577|96552|96616.4|96591.4|96575.1|96550.1|8809
1581105600000|2020-02-07 20:00:00|96578.8|96553.8|96573.2|96548.2|96599|96574|96559|96528.2|7468
1581109200000|2020-02-07 21:00:00|96573.6|96548.6|96677.8|96506.9|96707|96598|96567.6|96472.1|15072
1581282000000|2020-02-09 21:00:00|96694.8|96496.7|96700.4|96510.9|96755|96608.7|96631.5|96489.5|177
1581285600000|2020-02-09 22:00:00|96716.5|96515.1|96651.5|96555|96777.7|96617.8|96579.9|96379.9|3574
1581289200000|2020-02-09 23:00:00|96651.4|96554.8|96637.5|96587.5|96689.5|96613.8|96609.7|96492.2|6441
1581292800000|2020-02-10 00:00:00|96634.8|96584.8|96575.8|96525.8|96649.7|96599.7|96569.3|96519.3|6866
1581296400000|2020-02-10 01:00:00|96575.6|96525.6|96576.6|96526.6|96613.9|96563.9|96553|96505|7323
1581300000000|2020-02-10 02:00:00|96576.8|96526.8|96503.3|96453.3|96594.3|96544.3|96501.4|96451.4|6449
1581303600000|2020-02-10 03:00:00|96502.9|96452.9|96522.1|96472.1|96556.1|96491.2|96474.6|96400.7|9773
1581307200000|2020-02-10 04:00:00|96523.3|96473.3|96502.1|96452.1|96532.6|96482.6|96496.1|96446.1|5500
1581310800000|2020-02-10 05:00:00|96501|96451|96517.1|96467.1|96544.9|96505.4|96482.1|96442.5|5336
1581314400000|2020-02-10 06:00:00|96517|96467|96486.4|96362.2|96553.3|96503.3|96440|96311.7|9962
1581318000000|2020-02-10 07:00:00|96480.4|96355.9|96531.1|96506.1|96541.6|96516.6|96344.7|96289.1|19529
1581321600000|2020-02-10 08:00:00|96531|96506|96539.1|96514.1|96603.4|96578.4|96442.4|96417.4|21980
1581325200000|2020-02-10 09:00:00|96538|96513|96663.2|96638.2|96704.1|96679.1|96514|96489|20205
1581328800000|2020-02-10 10:00:00|96663.7|96638.7|96652.6|96627.6|96691.2|96666.2|96564.3|96539.3|18182
1581332400000|2020-02-10 11:00:00|96652.4|96627.4|96574|96549|96654.1|96629.1|96469.4|96444.4|16788
1581336000000|2020-02-10 12:00:00|96574.5|96549.5|96601.2|96576.2|96646.1|96621.1|96532.2|96507.2|17714
1581339600000|2020-02-10 13:00:00|96600.7|96575.7|96795.3|96770.3|96811.5|96786.5|96543.5|96518.5|22483
1581343200000|2020-02-10 14:00:00|96795.6|96770.6|96568.9|96543.9|96859.7|96834.7|96538.5|96513.5|27283
1581346800000|2020-02-10 15:00:00|96568.8|96543.8|96661.3|96636.3|96694.8|96669.8|96522|96497|24880
1581350400000|2020-02-10 16:00:00|96661|96636|96676|96651|96730.3|96705.3|96531.5|96506.5|19006
1581354000000|2020-02-10 17:00:00|96676.8|96651.8|96681.3|96656.3|96713.6|96688.6|96612.8|96587.8|10701
1581357600000|2020-02-10 18:00:00|96681.2|96656.2|96649.5|96624.5|96691.6|96666.6|96627.5|96602.5|7929
1581361200000|2020-02-10 19:00:00|96649.4|96624.4|96609.2|96584.2|96658.5|96633.5|96599|96574|7436
1581364800000|2020-02-10 20:00:00|96609.3|96584.3|96624.5|96599.5|96694.8|96669.8|96605.7|96580.7|9307
1581368400000|2020-02-10 21:00:00|96625.4|96600.4|96651.5|96550.5|96653.5|96601.5|96597|96543|6467
1581372000000|2020-02-10 22:00:00|96649.2|96549.7|96651.4|96557.6|96713.3|96597.5|96603.3|96529.7|6019
1581375600000|2020-02-10 23:00:00|96649.5|96560.9|96618.7|96568.7|96666.7|96590.4|96593.8|96548.6|5731
1581379200000|2020-02-11 00:00:00|96622.7|96572.7|96623|96573|96659.8|96609.8|96600.1|96562.4|5269
1581382800000|2020-02-11 01:00:00|96623.1|96573.1|96574.6|96524.6|96627.2|96586|96540.1|96497.6|6512
1581386400000|2020-02-11 02:00:00|96574.7|96524.7|96580.6|96530.6|96602.6|96560.6|96545.2|96507.3|6095
1581390000000|2020-02-11 03:00:00|96580.7|96530.7|96564.2|96539.2|96595.6|96548.7|96543.9|96504.2|5272
1581393600000|2020-02-11 04:00:00|96565.2|96540.2|96605.2|96580.2|96629.4|96584.1|96563.1|96528.2|4744
1581397200000|2020-02-11 05:00:00|96605|96580|96566.8|96541.8|96629.3|96590.5|96564.6|96530|5232
1581400800000|2020-02-11 06:00:00|96567.4|96542.4|96583.9|96558.9|96611.5|96586.5|96565.5|96540.5|5914
1581404400000|2020-02-11 07:00:00|96583.1|96558.1|96637.7|96612.7|96707.1|96682.1|96579.2|96554.2|18940
1581408000000|2020-02-11 08:00:00|96636.6|96611.6|96680|96655|96726.9|96701.9|96618.5|96593.5|20302
1581411600000|2020-02-11 09:00:00|96680.2|96655.2|96561.9|96536.9|96688.8|96663.8|96550.1|96525.1|19333
1581415200000|2020-02-11 10:00:00|96562|96537|96544.6|96519.6|96605.3|96580.3|96524.5|96499.5|17187
1581418800000|2020-02-11 11:00:00|96544.9|96519.9|96605.6|96580.6|96606.8|96581.8|96491.7|96466.7|15780
1581422400000|2020-02-11 12:00:00|96605.4|96580.4|96645.1|96620.1|96673.2|96648.2|96569.9|96544.9|15886
1581426000000|2020-02-11 13:00:00|96646.3|96621.3|96635.9|96610.9|96764.8|96739.8|96626.9|96601.9|24273
1581429600000|2020-02-11 14:00:00|96635.7|96610.7|96367.9|96342.9|96654.1|96629.1|96335.3|96310.3|26513
1581433200000|2020-02-11 15:00:00|96368.1|96343.1|96354.5|96329.5|96389.8|96364.8|96285.2|96260.2|26233
1581436800000|2020-02-11 16:00:00|96354.4|96329.4|96351.4|96326.4|96405.8|96380.8|96300.7|96275.7|19050
1581440400000|2020-02-11 17:00:00|96351.6|96326.6|96300.2|96275.2|96353.9|96328.9|96275|96250|10791
1581444000000|2020-02-11 18:00:00|96300.8|96275.8|96343.9|96318.9|96360.2|96335.2|96299.4|96274.4|9205
1581447600000|2020-02-11 19:00:00|96343|96318|96327.6|96302.6|96344.7|96319.7|96288.7|96263.7|8325
1581451200000|2020-02-11 20:00:00|96328.6|96303.6|96321.3|96296.3|96350.8|96325.8|96320.3|96295.3|7662
1581454800000|2020-02-11 21:00:00|96321.2|96296.2|96399.7|96349.7|96419.1|96351.5|96317.1|96284.7|5693
1581458400000|2020-02-11 22:00:00|96422.8|96332.6|96373.2|96296.4|96460.2|96358.8|96359.1|96242|6254
1581462000000|2020-02-11 23:00:00|96371.6|96296.9|96346|96296|96404.1|96334.4|96342|96292|4256
1581465600000|2020-02-12 00:00:00|96345.6|96295.6|96374.1|96349.1|96400.5|96361.3|96329.6|96292.9|6759
1581469200000|2020-02-12 01:00:00|96374.2|96349.2|96290.4|96265.4|96383.5|96350|96286.5|96247.4|7865
1581472800000|2020-02-12 02:00:00|96289.7|96264.7|96300.8|96250.8|96323|96273.5|96272.1|96235.7|6541
1581476400000|2020-02-12 03:00:00|96301.1|96251.1|96325.5|96275.5|96331.6|96288.3|96280.3|96241.8|5342
1581480000000|2020-02-12 04:00:00|96325.2|96275.2|96359.1|96309.1|96361.8|96311.8|96287.4|96249.7|4947
1581483600000|2020-02-12 05:00:00|96360|96310|96350.2|96325.2|96373.2|96336.2|96320|96282.5|5553
1581487200000|2020-02-12 06:00:00|96350.1|96325.1|96394.9|96369.9|96401.1|96376.1|96349.5|96315.8|6869
1581490800000|2020-02-12 07:00:00|96394.3|96369.3|96281.1|96256.1|96441.6|96416.6|96273|96248|19255
1581494400000|2020-02-12 08:00:00|96281|96256|96174.5|96149.5|96373.7|96276.8|96147.7|96122.7|22249
1581498000000|2020-02-12 09:00:00|96174.7|96149.7|96214.7|96189.7|96312.9|96287.9|96162.2|96137.2|18293
1581501600000|2020-02-12 10:00:00|96215.1|96190.1|96233.1|96208.1|96273.6|96248.6|96184.6|96159.6|16325
1581505200000|2020-02-12 11:00:00|96232.7|96207.7|96217.4|96192.4|96280.9|96255.9|96185|96160|14698
1581508800000|2020-02-12 12:00:00|96216.8|96191.8|96170.5|96145.5|96224.8|96199.8|96141|96116|15028
1581512400000|2020-02-12 13:00:00|96171.2|96146.2|96318|96293|96318.4|96293.4|96165.7|96140.7|17130
1581516000000|2020-02-12 14:00:00|96318.2|96293.2|96180|96155|96351|96326|96169.3|96144.3|22405
1581519600000|2020-02-12 15:00:00|96181.6|96156.6|96238|96213|96358.2|96333.2|96172.6|96147.6|28805
1581523200000|2020-02-12 16:00:00|96237.7|96212.7|96264.1|96239.1|96298.8|96273.8|96187.9|96162.9|18075
1581526800000|2020-02-12 17:00:00|96264.6|96239.6|96392.5|96367.5|96419|96394|96251|96226|12255
1581530400000|2020-02-12 18:00:00|96392.8|96367.8|96415.4|96390.4|96436.6|96411.6|96385|96360|8690
1581534000000|2020-02-12 19:00:00|96413|96388|96443.9|96418.9|96467.9|96442.9|96374.7|96349.7|10476
1581537600000|2020-02-12 20:00:00|96444.9|96419.9|96354.3|96329.3|96444.9|96419.9|96353.7|96328.7|8472
1581541200000|2020-02-12 21:00:00|96353.7|96328.7|96362.7|96312.7|96408.3|96344.7|96345.7|96281.5|9237
1581544800000|2020-02-12 22:00:00|96359.8|96309.8|96388.1|96338.1|96426.4|96350.9|96348.1|96266.4|6898
1581548400000|2020-02-12 23:00:00|96387.9|96337.9|96416.6|96366.6|96462.4|96412.4|96374.6|96332.5|7173
1581552000000|2020-02-13 00:00:00|96422|96372|96530.5|96505.5|96550.3|96511.6|96410.9|96360.9|9614
1581555600000|2020-02-13 01:00:00|96532.3|96507.3|96471|96421|96538.1|96513.1|96459.5|96416.4|6732
1581559200000|2020-02-13 02:00:00|96470.7|96420.7|96526.7|96501.7|96540.2|96501.9|96458.6|96420.4|6474
1581562800000|2020-02-13 03:00:00|96526.8|96501.8|96536.1|96511.1|96569|96524|96511|96471|6872
1581566400000|2020-02-13 04:00:00|96536.2|96511.2|96567.5|96517.5|96593.4|96547.8|96530.1|96493.5|5623
1581570000000|2020-02-13 05:00:00|96567.7|96517.7|96536.1|96511.1|96580.7|96545.6|96534.3|96496.6|5401
1581573600000|2020-02-13 06:00:00|96534.6|96509.6|96592.5|96542.5|96629.7|96592.3|96522.5|96493.7|7659
1581577200000|2020-02-13 07:00:00|96592.6|96542.6|96431.2|96406.2|96598.1|96564.8|96422.1|96397.1|18270
1581580800000|2020-02-13 08:00:00|96431.4|96406.4|96353.5|96328.5|96521|96496|96348.9|96323.9|20192
1581584400000|2020-02-13 09:00:00|96353.3|96328.3|96326.9|96301.9|96419.3|96394.3|96284.7|96259.7|18909
1581588000000|2020-02-13 10:00:00|96326.5|96301.5|96465.3|96440.3|96487.4|96462.4|96296.8|96271.8|21114
1581591600000|2020-02-13 11:00:00|96464.7|96439.7|96569.2|96544.2|96595|96570|96444.2|96419.2|22137
1581595200000|2020-02-13 12:00:00|96571.1|96546.1|96530.3|96505.3|96630.2|96605.2|96486.6|96461.6|24059
1581598800000|2020-02-13 13:00:00|96530.2|96505.2|96591.4|96566.4|96638.2|96606.3|96451.1|96426.1|23368
1581602400000|2020-02-13 14:00:00|96590.2|96565.2|96621.2|96596.2|96643.6|96618.6|96522.6|96497.6|25933
1581606000000|2020-02-13 15:00:00|96621.4|96596.4|96723.5|96698.5|96791.6|96766.6|96594.3|96569.3|30598
1581609600000|2020-02-13 16:00:00|96723.4|96698.4|96823.7|96798.7|96827.4|96802.4|96688.5|96663.5|17746
1581613200000|2020-02-13 17:00:00|96824.1|96799.1|96828.7|96803.7|96901.6|96876.6|96809.9|96784.9|11200
1581616800000|2020-02-13 18:00:00|96827.7|96802.7|96785.9|96760.9|96844|96819|96781.6|96756.6|9664
1581620400000|2020-02-13 19:00:00|96785|96760|96786.9|96761.9|96811.7|96786.7|96775.8|96750.8|7238
1581624000000|2020-02-13 20:00:00|96787.1|96762.1|96754.9|96729.9|96799.9|96774.9|96749.6|96724.6|8740
1581627600000|2020-02-13 21:00:00|96754|96729|96775.5|96680.2|96801.6|96739.9|96741.9|96675.6|8499
1581631200000|2020-02-13 22:00:00|96776.3|96680.6|96760.1|96710.1|96823.6|96729.8|96744.2|96658.1|4995
1581634800000|2020-02-13 23:00:00|96759.2|96709.2|96755|96705|96785|96735|96744.5|96701.5|4910
1581638400000|2020-02-14 00:00:00|96754.4|96704.4|96794.9|96744.9|96889|96839|96752.7|96702.7|8662
1581642000000|2020-02-14 01:00:00|96797|96747|96818.1|96768.1|96845.3|96795.3|96767.3|96731.4|7181
1581645600000|2020-02-14 02:00:00|96818.3|96768.3|96796|96746|96854.5|96819.1|96793|96743|6597
1581649200000|2020-02-14 03:00:00|96795.9|96745.9|96849.6|96799.6|96861.4|96811.4|96788.3|96738.3|5955
1581652800000|2020-02-14 04:00:00|96850.4|96800.4|96854.4|96804.4|96867.7|96817.7|96834.9|96784.9|5413
1581656400000|2020-02-14 05:00:00|96857.7|96807.7|96818.8|96768.8|96859.5|96827.8|96811.1|96763.6|5414
1581660000000|2020-02-14 06:00:00|96818.5|96768.5|96909.3|96859.3|96921.6|96884.3|96774.2|96739.5|7704
1581663600000|2020-02-14 07:00:00|96908.6|96858.6|96802.9|96777.9|96914.9|96879.9|96769.6|96744.6|16288
1581667200000|2020-02-14 08:00:00|96803|96778|96900.8|96875.8|96921.5|96896.5|96778.2|96753.2|17890
1581670800000|2020-02-14 09:00:00|96900.6|96875.6|96933.2|96883.2|97026.6|97001.6|96880.1|96855.1|20057
1581674400000|2020-02-14 10:00:00|96950|96871.3|96963|96938|96985.1|96960.1|96859.8|96834.8|18767
1581678000000|2020-02-14 11:00:00|96962.7|96937.7|97077.6|97052.6|97094.9|97069.9|96890.9|96865.9|18128
1581681600000|2020-02-14 12:00:00|97077.5|97052.5|96961.9|96936.9|97085.2|97060.2|96926.9|96901.9|20633
1581685200000|2020-02-14 13:00:00|96961.3|96936.3|96996.8|96971.8|96998.5|96973.5|96907.6|96878.7|24447
1581688800000|2020-02-14 14:00:00|96996.7|96971.7|96966.8|96916.8|97022.5|96997.5|96865.5|96840.5|22990
1581692400000|2020-02-14 15:00:00|96970.2|96920.2|97122.4|97097.4|97142.8|97117.8|96933.9|96901.6|23747
1581696000000|2020-02-14 16:00:00|97122.1|97097.1|97194.4|97169.4|97239.5|97214.5|97068.2|97043.2|18058
1581699600000|2020-02-14 17:00:00|97193.6|97168.6|97166.3|97141.3|97269.1|97244.1|97165.4|97140.4|10682
1581703200000|2020-02-14 18:00:00|97166.6|97141.6|97210.9|97185.9|97224.6|97199.6|97151.1|97126.1|8785
1581706800000|2020-02-14 19:00:00|97211.5|97186.5|97153.2|97128.2|97234.9|97200.7|97141.6|97116.6|7848
1581710400000|2020-02-14 20:00:00|97153.3|97128.3|97192.4|97142.4|97201|97159.7|97137.5|97112.5|7742
1581714000000|2020-02-14 21:00:00|97192.3|97142.3|97319.4|97119.4|97397.5|97212.9|97170.4|97088.4|13639
1581886800000|2020-02-16 21:00:00|97187.9|97060.8|97232.9|97020.7|97255.5|97062.5|97161.9|97001|203
1581890400000|2020-02-16 22:00:00|97237|97012|97239.6|97075.4|97310.3|97153.7|97136.4|96911.4|7582
1581894000000|2020-02-16 23:00:00|97239.4|97075.1|97122.9|97072.9|97264.9|97150.2|97094.8|97044.8|8374
1581897600000|2020-02-17 00:00:00|97132.5|97082.5|97107|97082|97178.3|97137.8|97103.6|97067.8|7464
1581901200000|2020-02-17 01:00:00|97106.7|97081.7|97199.7|97149.7|97278.1|97221.1|97102.4|97070.1|7146
1581904800000|2020-02-17 02:00:00|97199.5|97149.5|97140.1|97090.1|97205.6|97155.6|97099|97054.1|6257
1581908400000|2020-02-17 03:00:00|97141|97091|97168.6|97118.6|97177.2|97133.4|97116.6|97074.4|7950
1581912000000|2020-02-17 04:00:00|97168.1|97118.1|97158.1|97108.1|97177.9|97137.3|97103.7|97053.7|6368
1581915600000|2020-02-17 05:00:00|97157.1|97107.1|97104.7|97054.7|97169|97131.7|97090.9|97043.5|6159
1581919200000|2020-02-17 06:00:00|97104.6|97054.6|97190.1|97140.1|97286|97236|97076.6|97038.9|8142
1581922800000|2020-02-17 07:00:00|97192.6|97142.6|97086.9|97061.9|97192.6|97142.6|97018.4|96993.4|14272
1581926400000|2020-02-17 08:00:00|97086.3|97061.3|97161.2|97136.2|97206|97181|97083.1|97058.1|18139
1581930000000|2020-02-17 09:00:00|97161.3|97136.3|97161|97136|97223|97198|97138.2|97113.2|17766
1581933600000|2020-02-17 10:00:00|97161.3|97136.3|97193.6|97168.6|97207.2|97182.2|97137.7|97112.7|14137
1581937200000|2020-02-17 11:00:00|97193.5|97168.5|97260.7|97235.7|97304.9|97279.9|97181.1|97156.1|13715
1581940800000|2020-02-17 12:00:00|97260.9|97235.9|97234.5|97209.5|97318.5|97293.5|97216.4|97191.4|15224
1581944400000|2020-02-17 13:00:00|97234.2|97209.2|97206.9|97181.9|97254.4|97229.4|97158.4|97133.4|18704
1581948000000|2020-02-17 14:00:00|97207.3|97182.3|97068.2|97043.2|97218.3|97193.3|97043.8|97018.8|16793
1581951600000|2020-02-17 15:00:00|97068.5|97043.5|97036.6|97011.6|97105.2|97080.2|97029.4|97004.4|14641
1581955200000|2020-02-17 16:00:00|97036.7|97011.7|96955.2|96930.2|97045.3|97020.3|96946.8|96915.5|11328
1581958800000|2020-02-17 17:00:00|96953.8|96928.8|96991.6|96966.6|96999.7|96974.7|96929.2|96904.2|8154
1581962400000|2020-02-17 18:00:00|96991|96966|96990.4|96965.4|97050.5|97017.3|96974.3|96936.2|8792
1581966000000|2020-02-17 19:00:00|96990.5|96965.5|96986.4|96936.4|97003|96978|96926.4|96901.4|7197
1581969600000|2020-02-17 20:00:00|96973.2|96948.2|96996.7|96895.7|97035|96958.9|96930|96881.5|6835
1581973200000|2020-02-17 21:00:00|96995.5|96895.3|96970.2|96817.5|97020.2|96940|96918.4|96754|8035
1581976800000|2020-02-17 22:00:00|96970|96817.3|96964.7|96841.5|97032.5|96864.2|96943.1|96797.3|6203
1581980400000|2020-02-17 23:00:00|96967.1|96839.3|96921.6|96871.6|96998.1|96938.9|96883.1|96814|7478
1581984000000|2020-02-18 00:00:00|96914|96864|97070.6|97045.6|97083.2|97046.8|96912.8|96862.8|8780
1581987600000|2020-02-18 01:00:00|97070.8|97045.8|97135.3|97085.3|97182.1|97132.1|97062.3|97019.6|9239
1581991200000|2020-02-18 02:00:00|97135.7|97085.7|97191.7|97141.7|97227.1|97177.1|97134.7|97084.7|6567
1581994800000|2020-02-18 03:00:00|97192.9|97142.9|97152.6|97102.6|97195.5|97145.5|97138.7|97088.7|4656
1581998400000|2020-02-18 04:00:00|97152.7|97102.7|97149.2|97099.2|97160.9|97121.2|97127.6|97090|4055
1582002000000|2020-02-18 05:00:00|97149.5|97099.5|97134.9|97109.9|97158.5|97120|97104.4|97069.4|5059
1582005600000|2020-02-18 06:00:00|97133.7|97108.7|97211.4|97161.4|97248.4|97198.4|97073.2|97046.3|8283
1582009200000|2020-02-18 07:00:00|97211|97161|97327.4|97302.4|97330.3|97305.3|97137.1|97087.1|20849
1582012800000|2020-02-18 08:00:00|97327.3|97302.3|97496.7|97471.7|97547|97497.8|97223.5|97198.5|25223
1582016400000|2020-02-18 09:00:00|97496.5|97471.5|97439.2|97389.2|97554.9|97529.9|97331.4|97306.4|22565
1582020000000|2020-02-18 10:00:00|97439.1|97389.1|97514.4|97489.4|97545.3|97520.3|97356.6|97331.6|23907
1582023600000|2020-02-18 11:00:00|97514.7|97489.7|97524.3|97499.3|97545.8|97520.8|97401|97376|17968
1582027200000|2020-02-18 12:00:00|97524.2|97499.2|97550.2|97525.2|97597.4|97572.4|97513.1|97488.1|20665
1582030800000|2020-02-18 13:00:00|97550.1|97525.1|97662.1|97637.1|97688.8|97663.8|97525.2|97500.2|22253
1582034400000|2020-02-18 14:00:00|97660.8|97635.8|97690.7|97665.7|97796.6|97771.6|97658.1|97633.1|25880
1582038000000|2020-02-18 15:00:00|97691.5|97666.5|97655.8|97630.8|97703.8|97678.8|97563.5|97538.5|26098
1582041600000|2020-02-18 16:00:00|97656.4|97631.4|97730|97705|97801.5|97776.5|97565.8|97540.8|20921
1582045200000|2020-02-18 17:00:00|97730.2|97705.2|97788.7|97763.7|97816|97791|97714.4|97689.4|10364
1582048800000|2020-02-18 18:00:00|97790|97765|97804.6|97779.6|97807.8|97782.8|97744.3|97719.3|9462
1582052400000|2020-02-18 19:00:00|97805.2|97780.2|97843.9|97818.9|97856.7|97831.7|97799.4|97774.4|10138
1582056000000|2020-02-18 20:00:00|97844|97819|97780.4|97755.4|97865|97840|97774.6|97749.6|8664
1582059600000|2020-02-18 21:00:00|97783.3|97758.3|97942.3|97780.1|97962.4|97826.7|97778.2|97750|8857
1582063200000|2020-02-18 22:00:00|97938.1|97783.1|97884|97790.4|97994.9|97841.9|97831.8|97631.8|8079
1582066800000|2020-02-18 23:00:00|97886.4|97791.5|97853.3|97803.3|97904.1|97836.4|97828.7|97753.5|10162
1582070400000|2020-02-19 00:00:00|97855.2|97805.2|97891.4|97841.4|97911.3|97874.5|97834|97784|6315
1582074000000|2020-02-19 01:00:00|97891|97841|97858.1|97808.1|97894.5|97855.5|97823.9|97775.2|7231
1582077600000|2020-02-19 02:00:00|97858.3|97808.3|97859.2|97809.2|97881.4|97842.3|97777.1|97735.3|6613
1582081200000|2020-02-19 03:00:00|97858.5|97808.5|97850.5|97800.5|97860.1|97833.5|97824.4|97782|5042
1582084800000|2020-02-19 04:00:00|97851.2|97801.2|97805.1|97780.1|97855.1|97805.1|97788.9|97756.6|5342
1582088400000|2020-02-19 05:00:00|97805.7|97780.7|97819.1|97794.1|97842.6|97805.9|97798.6|97761.6|4725
1582092000000|2020-02-19 06:00:00|97818.4|97793.4|97852|97802|97873|97837.3|97812.9|97782.2|6904
1582095600000|2020-02-19 07:00:00|97849.5|97799.5|97691.7|97666.7|97878.8|97837.7|97669.4|97644.4|19651
1582099200000|2020-02-19 08:00:00|97692.1|97667.1|98004.1|97979.1|98191.6|98046.5|97680.9|97655.9|22062
1582102800000|2020-02-19 09:00:00|98004.4|97979.4|98026.3|98001.3|98138|98113|97925.9|97900.9|18997
1582106400000|2020-02-19 10:00:00|98025.9|98000.9|98007.6|97982.6|98043.7|98018.7|97924.2|97899.2|16778
1582110000000|2020-02-19 11:00:00|98007.4|97982.4|98015.9|97990.9|98145|98120|98000.1|97975.1|18983
1582113600000|2020-02-19 12:00:00|98016.7|97991.7|97916|97891|98058.4|98033.4|97910.1|97885.1|19286
1582117200000|2020-02-19 13:00:00|97916.1|97891.1|98025.4|98000.4|98032.9|98007.9|97835.8|97810.8|22846
1582120800000|2020-02-19 14:00:00|98025.2|98000.2|98001.8|97976.8|98082|98057|97927.7|97902.7|27524
1582124400000|2020-02-19 15:00:00|98001.7|97976.7|97958.3|97933.3|98113.6|98088.6|97936.5|97911.5|29152
1582128000000|2020-02-19 16:00:00|97959.1|97934.1|98069.5|98044.5|98080.2|98055.2|97942.6|97917.6|21967
1582131600000|2020-02-19 17:00:00|98070|98045|98088|98063|98143.5|98118.5|98049.4|98024.4|12929
1582135200000|2020-02-19 18:00:00|98088.8|98063.8|97982.8|97932.8|98097.5|98072.5|97981|97931.8|9329
1582138800000|2020-02-19 19:00:00|97982.9|97932.9|97964.7|97939.7|98013|97984.1|97920.8|97895.8|11495
1582142400000|2020-02-19 20:00:00|97965.5|97940.5|97871|97846|97997.2|97972.2|97870.1|97845.1|10533
1582146000000|2020-02-19 21:00:00|97870.9|97845.9|97927|97805.6|97942.2|97849.9|97815.3|97764.9|10408
1582149600000|2020-02-19 22:00:00|97922.2|97765.6|97867.9|97788.7|97937.2|97819.8|97843.1|97716.3|6641
1582153200000|2020-02-19 23:00:00|97867.7|97788.1|97800.7|97750.7|97875.4|97825.7|97791.6|97741.6|4893
1582156800000|2020-02-20 00:00:00|97799.2|97749.2|97747.9|97722.9|97834.6|97784.6|97701.7|97660|10510
1582160400000|2020-02-20 01:00:00|97747.8|97722.8|98005.8|97955.8|98008.4|97958.4|97720.6|97691.5|9623
1582164000000|2020-02-20 02:00:00|98005.7|97955.7|98079.6|98029.6|98099.3|98049.3|97972.5|97922.5|10597
1582167600000|2020-02-20 03:00:00|98078.7|98028.7|98063.1|98013.1|98090.8|98044.6|98004.9|97954.9|11657
1582171200000|2020-02-20 04:00:00|98063.8|98013.8|98060.3|97989.4|98072.1|98036.2|98012.2|97962.2|11110
1582174800000|2020-02-20 05:00:00|98059.5|97989.3|98035|97985|98059.5|97999.5|97958.4|97912.1|6822
1582178400000|2020-02-20 06:00:00|98036|97986|98110.5|98060.5|98134.8|98084.8|97977.4|97927.4|11571
1582182000000|2020-02-20 07:00:00|98110.6|98060.6|98117|98092|98149.7|98124.7|98066.2|98041.2|21939
1582185600000|2020-02-20 08:00:00|98117.1|98092.1|98104.5|98079.5|98233.2|98208.2|98054|98029|22731
1582189200000|2020-02-20 09:00:00|98105.6|98080.6|98063.7|98038.7|98163.8|98138.8|97978.9|97953.9|20269
1582192800000|2020-02-20 10:00:00|98064.2|98039.2|98122.4|98097.4|98214.1|98189.1|98013.1|97988.1|19613
1582196400000|2020-02-20 11:00:00|98122.3|98097.3|98084.8|98059.8|98213.3|98188.3|98074.8|98049.8|20300
1582200000000|2020-02-20 12:00:00|98084.5|98059.5|98240.2|98215.2|98258|98233|98068.7|98043.7|18565
1582203600000|2020-02-20 13:00:00|98239.8|98214.8|98221.7|98196.7|98317.8|98292.8|98198.3|98173.3|23663
1582207200000|2020-02-20 14:00:00|98221.8|98196.8|98065.1|98040.1|98225.1|98200.1|98009.8|97984.8|26175
1582210800000|2020-02-20 15:00:00|98065.4|98040.4|98150.2|98125.2|98212.3|98187.3|97974.8|97949.8|25941
1582214400000|2020-02-20 16:00:00|98148.3|98123.3|98197.2|98172.2|98365.6|98340.6|98084.8|98059.8|23728
1582218000000|2020-02-20 17:00:00|98197.3|98172.3|98218|98193|98237.5|98212.5|98131.3|98106.3|15791
1582221600000|2020-02-20 18:00:00|98217.9|98192.9|98158.4|98133.4|98225.9|98200.9|98141.9|98116.9|9964
1582225200000|2020-02-20 19:00:00|98158.8|98133.8|98174|98149|98207|98182|98092.8|98067.8|10504
1582228800000|2020-02-20 20:00:00|98173.9|98148.9|98107.5|98082.5|98201.6|98176.6|98107.5|98082.5|11058
1582232400000|2020-02-20 21:00:00|98108.5|98083.5|98238.8|98060.7|98249.2|98107.5|98083.2|98049.2|6271
1582236000000|2020-02-20 22:00:00|98263.9|98063.9|98157.6|98024.9|98299|98133.2|98122.5|98010|7442
1582239600000|2020-02-20 23:00:00|98162.4|98024.4|98165.9|98115.9|98222.4|98119.3|98066.3|98005.1|5954
1582243200000|2020-02-21 00:00:00|98165.7|98115.7|98106.4|98056.4|98270.5|98201.1|98074|98021.5|8868
1582246800000|2020-02-21 01:00:00|98106.9|98056.9|98086.3|98036.3|98126.7|98073.1|98076.2|98026|8471
1582250400000|2020-02-21 02:00:00|98085.7|98035.7|98201.8|98151.8|98225.4|98175.4|98083.3|98033.3|9725
1582254000000|2020-02-21 03:00:00|98201.6|98151.6|98146.2|98096.2|98206.3|98156.3|98074.7|98021.7|7822
1582257600000|2020-02-21 04:00:00|98145.8|98095.8|98133.8|98083.8|98172.7|98122.7|98130.5|98080.5|10766
1582261200000|2020-02-21 05:00:00|98133.9|98083.9|98151.9|98101.9|98178|98128|98132|98082|5763
1582264800000|2020-02-21 06:00:00|98152.1|98102.1|98254.1|98204.1|98258.1|98214.3|98149|98099|7881
1582268400000|2020-02-21 07:00:00|98253.1|98203.1|98276.9|98251.9|98297.3|98272.3|98043.6|97983.1|21727
1582272000000|2020-02-21 08:00:00|98277.6|98252.6|98109.9|98084.9|98325.8|98300.8|97946.7|97908.1|27721
1582275600000|2020-02-21 09:00:00|98120.3|98070.3|97959|97934|98123.9|98090.6|97824.2|97799.2|22760
1582279200000|2020-02-21 10:00:00|97961.6|97936.6|98023.6|97998.6|98057.7|98032.7|97938|97913|17050
1582282800000|2020-02-21 11:00:00|98023.9|97998.9|97853.2|97828.2|98085.9|98060.9|97852.6|97827.6|18837
1582286400000|2020-02-21 12:00:00|97852.9|97827.9|97906.8|97881.8|97914.9|97889.9|97796|97771|21090
1582290000000|2020-02-21 13:00:00|97906.1|97881.1|97699.2|97674.2|97908|97883|97681.1|97656.1|22201
1582293600000|2020-02-21 14:00:00|97699.1|97674.1|97473.8|97448.8|97773.6|97748.6|97368.6|97343.6|29484
1582297200000|2020-02-21 15:00:00|97473.4|97448.4|97291.7|97266.7|97479.6|97448.5|97154.7|97129.7|33224
1582300800000|2020-02-21 16:00:00|97290.7|97265.7|97299.4|97274.4|97378.9|97353.9|97176.7|97151.7|20880
1582304400000|2020-02-21 17:00:00|97299.5|97274.5|97285.2|97260.2|97308.3|97283.3|97234.4|97209.4|10977
1582308000000|2020-02-21 18:00:00|97285.1|97260.1|97210.3|97185.3|97314.4|97289.4|97183.6|97158.6|8534
1582311600000|2020-02-21 19:00:00|97210.7|97185.7|97105.4|97080.4|97232.4|97207.4|97105|97080|10704
1582315200000|2020-02-21 20:00:00|97105.6|97080.6|97159.5|97134.5|97211.6|97179.4|97105.6|97080.6|10560
1582318800000|2020-02-21 21:00:00|97160.8|97135.8|97383.5|97183.5|97423|97223|97081.9|96980.3|7368
1582491600000|2020-02-23 21:00:00|97772.1|97623.7|97945.2|97788.8|98006|97873|97688.3|97555|1769
1582495200000|2020-02-23 22:00:00|97960.6|97771.6|97740.3|97645.3|97960.6|97822.2|97709.3|97588.8|9535
1582498800000|2020-02-23 23:00:00|97736.8|97649|97469.2|97419.2|97765|97666.7|97465.1|97418.9|11040
1582502400000|2020-02-24 00:00:00|97469.3|97419.3|97639.8|97589.8|97644.6|97594.6|97420.1|97342|10951
1582506000000|2020-02-24 01:00:00|97639.3|97589.3|97597.7|97547.7|97646.4|97596.4|97573.9|97523.9|10066
1582509600000|2020-02-24 02:00:00|97598.2|97548.2|97786.1|97736.1|97815.2|97750.6|97585.7|97535.7|9142
1582513200000|2020-02-24 03:00:00|97786|97736|97820.5|97770.5|97847.3|97797.3|97718.2|97668.2|7602
1582516800000|2020-02-24 04:00:00|97819.8|97769.8|97802.1|97752.1|97826.8|97788.8|97797.5|97747.5|5193
1582520400000|2020-02-24 05:00:00|97802|97752|97905.5|97855.5|97906.1|97856.1|97788.5|97744.3|5860
1582524000000|2020-02-24 06:00:00|97905.8|97855.8|97944.2|97919.2|97960.5|97925.9|97861.4|97816.9|9181
1582527600000|2020-02-24 07:00:00|97943.6|97918.6|97849.2|97824.2|98037.2|98012.2|97844.6|97819.6|18929
1582531200000|2020-02-24 08:00:00|97848.7|97823.7|97731.4|97681.4|97899.3|97874.3|97722.3|97677.5|25021
1582534800000|2020-02-24 09:00:00|97727.5|97677.5|97834|97809|97863.9|97838.9|97617.2|97592.2|24874
1582538400000|2020-02-24 10:00:00|97833.7|97808.7|97927.2|97902.2|97933.3|97908.3|97745.5|97720.5|19377
1582542000000|2020-02-24 11:00:00|97927.5|97902.5|97863.6|97838.6|97981.9|97956.9|97810.7|97785.7|17095
1582545600000|2020-02-24 12:00:00|97863.7|97838.7|97800.9|97775.9|97901.3|97876.3|97730.9|97705.9|17885
1582549200000|2020-02-24 13:00:00|97801|97776|97881.7|97856.7|97883.8|97858.8|97772|97747|21197
1582552800000|2020-02-24 14:00:00|97881.8|97856.8|97428.1|97403.1|97898.5|97873.5|97396.7|97371.7|24993
1582556400000|2020-02-24 15:00:00|97429.5|97404.5|97337.6|97312.6|97469.3|97444.3|97290.5|97265.5|26281
1582560000000|2020-02-24 16:00:00|97338.1|97313.1|97304.9|97279.9|97452.1|97427.1|97252.2|97227.2|21615
1582563600000|2020-02-24 17:00:00|97304.7|97279.7|97213.1|97188.1|97383.3|97358.3|97202.5|97177.5|18542
1582567200000|2020-02-24 18:00:00|97212.8|97187.8|97249|97224|97264|97239|97176|97151|12745
1582570800000|2020-02-24 19:00:00|97248.7|97223.7|97441.4|97416.4|97449.2|97424.2|97231.2|97206.2|16148
1582574400000|2020-02-24 20:00:00|97442.8|97417.8|97383|97358|97447.7|97422.7|97336.5|97311.5|15918
1582578000000|2020-02-24 21:00:00|97383.3|97358.3|97374.8|97296.5|97398.1|97373|97326.4|97259.5|9764
1582581600000|2020-02-24 22:00:00|97377|97295.1|97417.9|97282.7|97482.5|97318.3|97344.2|97223.7|9859
1582585200000|2020-02-24 23:00:00|97415.3|97285.8|97362.5|97312.5|97415.9|97320.4|97332.9|97275|7889
1582588800000|2020-02-25 00:00:00|97362.4|97312.4|97331.4|97281.4|97412.7|97362.7|97314.6|97277.3|10096
1582592400000|2020-02-25 01:00:00|97331.1|97281.1|97266|97216|97424.7|97374.7|97246.5|97199.8|13756
1582596000000|2020-02-25 02:00:00|97265.8|97215.8|97281.5|97231.5|97320.2|97293.4|97231.9|97181.9|10360
1582599600000|2020-02-25 03:00:00|97282.7|97232.7|97290|97240|97294.7|97256.6|97237.9|97201.7|7545
1582603200000|2020-02-25 04:00:00|97290.4|97240.4|97328.7|97278.7|97333.7|97286|97286.7|97240.2|6009
1582606800000|2020-02-25 05:00:00|97328.3|97278.3|97416.3|97366.3|97423.9|97373.9|97308.8|97261.6|6923
1582610400000|2020-02-25 06:00:00|97417.7|97367.7|97392.4|97367.4|97436|97397.6|97329.8|97289.4|11632
1582614000000|2020-02-25 07:00:00|97405|97355|97142.4|97117.4|97431.3|97403|97125.8|97100.8|22974
1582617600000|2020-02-25 08:00:00|97142.9|97117.9|97122|97097|97295.7|97270.7|97096|97071|25356
1582621200000|2020-02-25 09:00:00|97121.9|97096.9|97377.2|97352.2|97407.1|97382.1|97094.3|97069.3|22881
1582624800000|2020-02-25 10:00:00|97377.5|97352.5|97447.8|97422.8|97506.5|97481.5|97369.5|97344.5|20694
1582628400000|2020-02-25 11:00:00|97448.2|97423.2|97522.3|97497.3|97555|97530|97420.7|97395.7|20026
1582632000000|2020-02-25 12:00:00|97521.7|97496.7|97524.1|97499.1|97594|97569|97479.1|97454.1|18313
1582635600000|2020-02-25 13:00:00|97522.4|97497.4|97440.9|97415.9|97538.4|97513.4|97419.3|97394.3|24432
1582639200000|2020-02-25 14:00:00|97441.5|97416.5|97509.6|97459.6|97558|97533|97353|97328|28165
1582642800000|2020-02-25 15:00:00|97508.7|97458.7|97351.8|97326.8|97581.7|97556.7|97276.2|97251.2|33535
1582646400000|2020-02-25 16:00:00|97351.4|97326.4|97313.6|97288.6|97382.9|97357.9|97176.5|97151.5|28604
1582650000000|2020-02-25 17:00:00|97313.5|97288.5|97167.9|97142.9|97328.4|97303.4|97167.2|97142.2|17156
1582653600000|2020-02-25 18:00:00|97167.8|97142.8|97247.3|97222.3|97303.7|97278.7|97166.2|97141.2|15587
1582657200000|2020-02-25 19:00:00|97247.5|97222.5|97213.3|97188.3|97284.2|97259.2|97151.9|97126.9|20365
1582660800000|2020-02-25 20:00:00|97213.6|97188.6|97201.7|97176.7|97262.9|97237.9|97191.1|97166.1|18590
1582664400000|2020-02-25 21:00:00|97201|97176|97215.4|97097.2|97242.5|97177.3|97123|97041.7|11651
1582668000000|2020-02-25 22:00:00|97224|97079.4|97227.7|97090.3|97278|97119.6|97208.3|97032.1|7914
1582671600000|2020-02-25 23:00:00|97225.6|97088.6|97232.6|97182.6|97274|97211.5|97216.2|97088.6|7804
1582675200000|2020-02-26 00:00:00|97230.5|97180.5|97293.2|97243.2|97307.9|97259.1|97226.9|97176.9|10711
1582678800000|2020-02-26 01:00:00|97295.8|97245.8|97265.8|97215.8|97326.4|97281|97260.2|97210.2|10359
1582682400000|2020-02-26 02:00:00|97265.4|97215.4|97273.8|97223.8|97323.7|97273.7|97258|97208|11484
1582686000000|2020-02-26 03:00:00|97276|97226|97308.9|97258.9|97323.2|97273.2|97268.1|97218.1|9326
1582689600000|2020-02-26 04:00:00|97308.7|97258.7|97327.2|97277.2|97335.3|97291.1|97285.4|97235.4|7433
1582693200000|2020-02-26 05:00:00|97327|97277|97264.2|97214.2|97338.6|97294.3|97240.1|97193.6|8521
1582696800000|2020-02-26 06:00:00|97264.1|97214.1|97307.8|97257.8|97338.9|97308.2|97242.1|97203|11752
1582700400000|2020-02-26 07:00:00|97307.9|97257.9|97209.5|97184.5|97373.1|97348.1|97188|97163|22886
1582704000000|2020-02-26 08:00:00|97209.3|97184.3|97117.3|97092.3|97278.3|97253.3|97086.7|97061.7|26489
1582707600000|2020-02-26 09:00:00|97116|97091|97296.2|97271.2|97338|97313|97053.4|97028.4|26458
1582711200000|2020-02-26 10:00:00|97296.1|97271.1|97311.5|97286.5|97389.1|97364.1|97278.3|97253.3|21756
1582714800000|2020-02-26 11:00:00|97311.6|97286.6|97307.6|97282.6|97430.3|97405.3|97262.8|97237.8|20197
1582718400000|2020-02-26 12:00:00|97307.9|97282.9|97281.6|97256.6|97324.1|97299.1|97009.3|96984.3|27361
1582722000000|2020-02-26 13:00:00|97282.5|97257.5|97447.3|97422.3|97520.3|97495.3|97272.5|97247.5|30326
1582725600000|2020-02-26 14:00:00|97447.5|97422.5|97499|97474|97520.7|97495.7|97361.6|97336.6|31846
1582729200000|2020-02-26 15:00:00|97499.5|97474.5|97446.5|97421.5|97530.2|97505.2|97313.8|97288.8|31194
1582732800000|2020-02-26 16:00:00|97446.4|97421.4|97298.2|97273.2|97478.9|97453.9|97211.5|97186.5|25242
1582736400000|2020-02-26 17:00:00|97298.3|97273.3|97384|97359|97390|97365|97257.2|97232.2|16274
1582740000000|2020-02-26 18:00:00|97383.6|97358.6|97393.2|97368.2|97424.4|97399.4|97298.3|97273.3|17325
1582743600000|2020-02-26 19:00:00|97391.6|97366.6|97213.7|97188.7|97404.2|97379.2|97186.9|97161.9|17099
1582747200000|2020-02-26 20:00:00|97214.1|97189.1|97347.4|97322.4|97365.1|97340.1|97214.1|97189.1|15676
1582750800000|2020-02-26 21:00:00|97348.5|97323.5|97399.7|97318.8|97399.7|97351.5|97313.7|97272.6|7476
1582754400000|2020-02-26 22:00:00|97397.4|97316|97373.9|97282|97467.4|97317.1|97331.9|97226|6462
1582758000000|2020-02-26 23:00:00|97375|97282.1|97346.1|97321.1|97405.4|97355.4|97338.5|97277.9|9219
1582761600000|2020-02-27 00:00:00|97345.5|97320.5|97241.5|97191.5|97360.9|97335.9|97172.3|97121.1|14374
1582765200000|2020-02-27 01:00:00|97241.3|97191.3|97278.1|97228.1|97317.2|97276.9|97208|97158|12115
1582768800000|2020-02-27 02:00:00|97277.7|97227.7|97202|97177|97280.7|97230.7|97161.3|97111.3|10396
1582772400000|2020-02-27 03:00:00|97201.4|97176.4|97252.4|97202.4|97265|97228.5|97197.9|97159.8|8812
1582776000000|2020-02-27 04:00:00|97253.5|97203.5|97205.5|97155.5|97272|97232.3|97188.5|97150.3|7604
1582779600000|2020-02-27 05:00:00|97205.6|97155.6|97259.3|97234.3|97265.6|97240.6|97174.5|97124.5|9800
1582783200000|2020-02-27 06:00:00|97259.5|97234.5|97201.4|97119.4|97333.8|97297|97149|97055.8|12544
1582786800000|2020-02-27 07:00:00|97201.7|97118.7|96995.9|96945.9|97238.4|97213.4|96911.5|96886.5|23113
1582790400000|2020-02-27 08:00:00|97010.6|96938|96596.2|96571.2|97016.6|96966.6|96595.5|96570.5|27678
1582794000000|2020-02-27 09:00:00|96595|96570|96600.4|96575.4|96735.6|96710.6|96592.5|96567.5|22311
1582797600000|2020-02-27 10:00:00|96601.8|96576.8|96654.5|96629.5|96667.5|96642.5|96477|96452|22767
1582801200000|2020-02-27 11:00:00|96654.6|96629.6|96587.8|96562.8|96716.5|96691.5|96539.5|96514.5|23272
1582804800000|2020-02-27 12:00:00|96587.7|96562.7|96444.7|96419.7|96655.8|96630.8|96429.3|96404.3|23175
1582808400000|2020-02-27 13:00:00|96444.5|96419.5|96438.9|96413.9|96561.7|96536.7|96405.3|96380.3|30602
1582812000000|2020-02-27 14:00:00|96437.7|96412.7|96547.4|96522.4|96624.7|96599.7|96429.5|96404.5|35874
1582815600000|2020-02-27 15:00:00|96547.8|96522.8|96543.3|96518.3|96613.4|96588.4|96273.2|96248.2|38328
1582819200000|2020-02-27 16:00:00|96543|96518|96596.3|96571.3|96656.4|96631.4|96471.7|96446.7|29920
1582822800000|2020-02-27 17:00:00|96596.2|96571.2|96580.6|96555.6|96704.5|96679.5|96553.7|96528.7|22709
1582826400000|2020-02-27 18:00:00|96581.9|96556.9|96532|96507|96590.1|96565.1|96480.9|96455.9|20812
1582830000000|2020-02-27 19:00:00|96531.5|96506.5|96566.3|96541.3|96571|96546|96475.3|96450.3|19039
1582833600000|2020-02-27 20:00:00|96566.1|96541.1|96612|96587|96613.1|96588.1|96504.2|96479.2|18744
1582837200000|2020-02-27 21:00:00|96612.1|96587.1|96641.4|96549.1|96701.1|96651.1|96563.2|96526.2|11316
1582840800000|2020-02-27 22:00:00|96644.9|96559|96600.9|96511.6|96657.3|96559|96566.6|96477.6|7215
1582844400000|2020-02-27 23:00:00|96602.6|96502.5|96674.1|96624.1|96679.7|96629.2|96569|96502.5|10968
1582848000000|2020-02-28 00:00:00|96675|96625|96689.4|96639.4|96704.4|96654.4|96588.3|96538.3|10953
1582851600000|2020-02-28 01:00:00|96689.1|96639.1|96898.9|96848.9|96921.1|96867|96684.4|96634.4|15512
1582855200000|2020-02-28 02:00:00|96899|96849|96956.1|96906.1|96960.5|96913.8|96887.9|96838.1|11395
1582858800000|2020-02-28 03:00:00|96942.6|96917.6|97186.7|97136.7|97188|97138|96942.6|96904.4|15325
1582862400000|2020-02-28 04:00:00|97186.3|97136.3|97133.2|97083.2|97199.2|97149.2|97063.6|97015.6|13255
1582866000000|2020-02-28 05:00:00|97133.8|97083.8|97156.1|97106.1|97160.3|97111.2|97060.5|97010.5|14253
1582869600000|2020-02-28 06:00:00|97155.5|97105.5|97059.9|97009.9|97169.1|97119.1|96961.3|96923|16449
1582873200000|2020-02-28 07:00:00|97059.8|97009.8|97120.5|97070.5|97152.4|97127.4|96933.3|96908.3|26677
1582876800000|2020-02-28 08:00:00|97119.8|97069.8|96952.2|96902.2|97119.8|97083.6|96621.3|96596.3|33108
1582880400000|2020-02-28 09:00:00|96951.6|96901.6|96504.2|96479.2|96991.3|96963.4|96479.1|96454.1|31748
1582884000000|2020-02-28 10:00:00|96509.9|96484.9|96734|96709|96743.5|96718.5|96469.2|96444.2|27729
1582887600000|2020-02-28 11:00:00|96734.3|96709.3|97145.6|97120.6|97193.5|97168.5|96706.3|96681.3|27289
1582891200000|2020-02-28 12:00:00|97145|97120|97137.6|97112.6|97175.5|97150.5|96986.1|96961.1|27609
1582894800000|2020-02-28 13:00:00|97136.9|97111.9|97248.9|97223.9|97395.1|97370.1|97109.2|97073.7|33039
1582898400000|2020-02-28 14:00:00|97249|97224|97447.7|97397.7|97578.7|97553.7|97181.7|97156.7|35823
1582902000000|2020-02-28 15:00:00|97448.7|97398.7|96914.7|96889.7|97507|97482|96858.6|96831.1|39516
1582905600000|2020-02-28 16:00:00|96912.7|96887.7|96823.2|96798.2|97029.2|97004.2|96755.5|96730.5|34856
1582909200000|2020-02-28 17:00:00|96823.4|96798.4|96868.1|96818.1|96974.4|96937.3|96758.4|96726.4|25312
1582912800000|2020-02-28 18:00:00|96867|96817|96900.5|96875.5|96972.8|96936.4|96840.4|96813.2|22613
1582916400000|2020-02-28 19:00:00|96900|96875|96457.5|96407.5|97027.9|96990.1|96370.3|96320.3|26631
1582920000000|2020-02-28 20:00:00|96459.8|96409.8|96118|96068|96503.6|96467|96090.3|96025.5|24206
1582923600000|2020-02-28 21:00:00|96116.5|96066.5|96229.5|96029.5|96311|96171.8|95997|95843.2|21203
1583096400000|2020-03-01 21:00:00|96369.5|96250.6|96451.6|96235.9|96485.9|96277.4|96265.4|96102.9|924
1583100000000|2020-03-01 22:00:00|96458.1|96233.1|96383.4|96198.7|96510.2|96343|96325.9|96169.4|6822
1583103600000|2020-03-01 23:00:00|96384.1|96199.4|96218.4|96168.4|96391.3|96207.4|96064.8|95993|15375
1583107200000|2020-03-02 00:00:00|96220.4|96170.4|96075.7|95986.5|96346.7|96296.7|96051.7|95954.4|14785
1583110800000|2020-03-02 01:00:00|96075.4|95986.6|96109.2|96006.6|96193.1|96112.2|95999.9|95921.8|20460
1583114400000|2020-03-02 02:00:00|96108.9|96007.6|95660.3|95610.3|96139.7|96052.3|95626.7|95563.6|15314
1583118000000|2020-03-02 03:00:00|95661.5|95611.5|95831.3|95781.3|95835.5|95785.5|95659.9|95609.9|15231
1583121600000|2020-03-02 04:00:00|95826.5|95776.5|95771.1|95721.1|95859.3|95810.2|95759|95709|16178
1583125200000|2020-03-02 05:00:00|95773.7|95723.7|95871.9|95821.9|95900|95864.4|95754.3|95704.3|12613
1583128800000|2020-03-02 06:00:00|95870.5|95820.5|95865.8|95815.8|95897.8|95847.8|95738.5|95699.5|15616
1583132400000|2020-03-02 07:00:00|95865.5|95815.5|95394.4|95369.4|95882.7|95833.4|95254.1|95229.1|28455
1583136000000|2020-03-02 08:00:00|95394.3|95369.3|95299.4|95249.4|95428.8|95403.8|95146|95121|31082
1583139600000|2020-03-02 09:00:00|95297.7|95247.7|95405.5|95380.5|95486.8|95461.8|95248.9|95219.1|29710
1583143200000|2020-03-02 10:00:00|95405.8|95380.8|95494.9|95469.9|95505.5|95480.5|95395.8|95370.8|24294
1583146800000|2020-03-02 11:00:00|95494.8|95469.8|95338.9|95313.9|95564.2|95539.2|95327.6|95302.6|26572
1583150400000|2020-03-02 12:00:00|95336.6|95311.6|95443.7|95418.7|95494.6|95469.6|95129|95104|27921
1583154000000|2020-03-02 13:00:00|95443.8|95418.8|95521.7|95496.7|95548.2|95523.2|95113.1|95088.1|36022
1583157600000|2020-03-02 14:00:00|95520.2|95495.2|95660.2|95610.2|95718.4|95693.4|95478.8|95453.8|35592
1583161200000|2020-03-02 15:00:00|95654.7|95604.7|95621.2|95596.2|95704.8|95679.8|95450.2|95425.2|36786
1583164800000|2020-03-02 16:00:00|95621.9|95596.9|94962.3|94937.3|95651.6|95626.6|94907.5|94882.5|32424
1583168400000|2020-03-02 17:00:00|94962.4|94937.4|95123.1|95073.1|95237|95200|94920.8|94883|25086
1583172000000|2020-03-02 18:00:00|95122.9|95072.9|95214.1|95164.1|95234.7|95186.6|95070.5|95038.4|19361
1583175600000|2020-03-02 19:00:00|95213.9|95163.9|95397.7|95372.7|95435.5|95403.5|95158.1|95129.3|18067
1583179200000|2020-03-02 20:00:00|95397.3|95372.3|95460.7|95410.7|95577.7|95527.7|95380.4|95336|18769
1583182800000|2020-03-02 21:00:00|95459.6|95409.6|95457|95257|95657.4|95494.9|95373|95216.4|26619
1583186400000|2020-03-02 22:00:00|95458.3|95258.3|95603.6|95403.6|95625.4|95434.4|95435.1|95235.1|6144
1583190000000|2020-03-02 23:00:00|95601.3|95401.3|95459.9|95376.8|95651.9|95452.9|95429.9|95336.1|11330
1583193600000|2020-03-03 00:00:00|95459.3|95376.6|95515.9|95465.9|95552.1|95502.1|95423.9|95362.9|10338
1583197200000|2020-03-03 01:00:00|95515.5|95465.5|95568.8|95518.8|95607.7|95557.7|95498.8|95448.8|12379
1583200800000|2020-03-03 02:00:00|95568.6|95518.6|95495.9|95445.9|95600.4|95550.4|95442.4|95392.4|11730
1583204400000|2020-03-03 03:00:00|95495.5|95445.5|95437.2|95387.2|95524.2|95474.2|95360.3|95289.6|9819
1583208000000|2020-03-03 04:00:00|95437|95387|95472.3|95422.3|95481.7|95431.7|95301.3|95251.3|11587
1583211600000|2020-03-03 05:00:00|95471.4|95421.4|95482.5|95432.5|95493.6|95455.7|95417.9|95367.9|9259
1583215200000|2020-03-03 06:00:00|95481.6|95431.6|95406.6|95356.6|95500.2|95450.2|95299.7|95249.7|12466
1583218800000|2020-03-03 07:00:00|95405.5|95355.5|95278.3|95228.3|95522.1|95476.5|95253.6|95222.6|25254
1583222400000|2020-03-03 08:00:00|95278|95228|95134.7|95084.7|95307.3|95282.3|95015.9|94990.9|25295
1583226000000|2020-03-03 09:00:00|95136.9|95086.9|94873.3|94823.3|95187.3|95162.3|94856.5|94817.6|25586
1583229600000|2020-03-03 10:00:00|94874.4|94824.4|94998|94973|95012.8|94987.8|94787.3|94762.3|22126
1583233200000|2020-03-03 11:00:00|94997.6|94972.6|94961.9|94936.9|95104.6|95079.6|94906.7|94881.7|21314
1583236800000|2020-03-03 12:00:00|94961.3|94936.3|94969|94944|95071.9|95046.9|94850.8|94823.8|27045
1583240400000|2020-03-03 13:00:00|94968.4|94943.4|94941.5|94916.5|95150.8|95111.2|94932.4|94907.4|36015
1583244000000|2020-03-03 14:00:00|94941.8|94916.8|94887.9|94862.9|94988.3|94963.3|94850.6|94825.6|33198
1583247600000|2020-03-03 15:00:00|94888|94863|94147.9|94122.9|94888|94863|93617.4|93578.6|30009
1583251200000|2020-03-03 16:00:00|94148.8|94123.8|94319.5|94269.5|94699.5|94649.5|94118.6|94068.6|16839
1583254800000|2020-03-03 17:00:00|94319.3|94269.3|94467.2|94417.2|94618.4|94589.5|94292.5|94257.7|19163
1583258400000|2020-03-03 18:00:00|94467.6|94417.6|94469.1|94444.1|94580.7|94548.9|94401|94365|17280
1583262000000|2020-03-03 19:00:00|94470|94445|94522.6|94472.6|94540.2|94498.8|94389.2|94349|21148
1583265600000|2020-03-03 20:00:00|94522.1|94472.1|94485.9|94435.9|94577.5|94539.7|94464.3|94425.8|17859
1583269200000|2020-03-03 21:00:00|94485.5|94435.5|94829.6|94629.6|94990.8|94790.8|94476.4|94420.8|16090
1583272800000|2020-03-03 22:00:00|94823.5|94623.5|94748.1|94558.9|94830.1|94630.1|94641.2|94441.2|4928
1583276400000|2020-03-03 23:00:00|94750.5|94564|94637.6|94534.7|94750.5|94569.6|94539.4|94454.3|9115
1583280000000|2020-03-04 00:00:00|94637|94530|94540.6|94458.6|94690.4|94581.4|94487.5|94430.5|10703
1583283600000|2020-03-04 01:00:00|94541.2|94458.2|94675|94578.8|94706.8|94635.9|94511.1|94428.6|13168
1583287200000|2020-03-04 02:00:00|94677.2|94577.2|94543.6|94493.6|94726.1|94666.9|94518|94466.3|10128
1583290800000|2020-03-04 03:00:00|94543.7|94493.7|94558|94508|94563.4|94513.4|94511.7|94448.1|8903
1583294400000|2020-03-04 04:00:00|94556.3|94506.3|94617.5|94545.2|94652|94591.1|94549.1|94499.1|7655
1583298000000|2020-03-04 05:00:00|94617.4|94545.5|94621.6|94571.6|94642.1|94575.5|94569.8|94519.8|6221
1583301600000|2020-03-04 06:00:00|94620.8|94570.8|94659.4|94609.4|94719.5|94669.5|94605|94555|9460
1583305200000|2020-03-04 07:00:00|94658.7|94608.7|94517|94492|94673.8|94623.8|94470.8|94430.1|18297
1583308800000|2020-03-04 08:00:00|94515.9|94490.9|94410.4|94385.4|94591.9|94562.5|94258.3|94223.5|20539
1583312400000|2020-03-04 09:00:00|94410.1|94385.1|94617.5|94567.5|94652.4|94627.4|94389.3|94358.6|17676
1583316000000|2020-03-04 10:00:00|94617.6|94567.6|94745.5|94720.5|94757.3|94728.8|94498.1|94472.2|17807
1583319600000|2020-03-04 11:00:00|94744.5|94719.5|94693.8|94643.8|94746.3|94721.3|94533|94494.3|15035
1583323200000|2020-03-04 12:00:00|94692.7|94642.7|95014.4|94989.4|95047.5|95010|94690.7|94640.7|16882
1583326800000|2020-03-04 13:00:00|95014.3|94989.3|94994.2|94969.2|95015.4|94990.4|94806.6|94781.6|21680
1583330400000|2020-03-04 14:00:00|94991.8|94966.8|95048|94973|95295.9|95270.9|94983.7|94931.8|14913
1583334000000|2020-03-04 15:00:00|95093.8|94992.9|94891.9|94866.9|95142.1|95092.1|94859.2|94834.2|14650
1583337600000|2020-03-04 16:00:00|94892.4|94867.4|95024.7|94999.7|95063.2|95029.6|94855.6|94830.6|14535
1583341200000|2020-03-04 17:00:00|95026.4|95001.4|94996.2|94946.2|95058.4|95029.6|94966.8|94941.8|14198
1583344800000|2020-03-04 18:00:00|94986|94961|94848.6|94798.6|94987.3|94961.1|94793.1|94758.2|12086
1583348400000|2020-03-04 19:00:00|94848.1|94798.1|94830.7|94805.7|94889.9|94864.9|94806.9|94771.9|12670
1583352000000|2020-03-04 20:00:00|94829.7|94804.7|94764.4|94714.4|94838.1|94806.6|94762.2|94712.2|13371
1583355600000|2020-03-04 21:00:00|94764.8|94714.8|94893.1|94693.1|94901|94756.5|94737.3|94668.5|9797
1583359200000|2020-03-04 22:00:00|94898.4|94698.4|94912.8|94729.5|94932|94764.7|94858.6|94658.6|5793
1583362800000|2020-03-04 23:00:00|94912.3|94729.6|94747.2|94697.2|94912.3|94744.7|94719.7|94662.3|7012
1583366400000|2020-03-05 00:00:00|94745.7|94695.7|94802.6|94752.6|94823.8|94773.8|94738.1|94688.1|9370
1583370000000|2020-03-05 01:00:00|94804.3|94754.3|94826.4|94776.4|94848.4|94798.4|94800.1|94750.1|7112
1583373600000|2020-03-05 02:00:00|94824.4|94774.4|94721.7|94671.7|94863.4|94806.6|94720.1|94665.4|7015
1583377200000|2020-03-05 03:00:00|94721.6|94671.6|94808.5|94712.2|94886.6|94822|94709.1|94654|7422
1583380800000|2020-03-05 04:00:00|94808.7|94716.9|94794.6|94744.6|94831|94769.8|94754.6|94694.1|8315
1583384400000|2020-03-05 05:00:00|94793.5|94743.5|94778.3|94728.3|94816.1|94766.1|94766.7|94705|6228
1583388000000|2020-03-05 06:00:00|94779.6|94729.6|94822.4|94772.4|94830.2|94786.3|94745.5|94695.5|7419
1583391600000|2020-03-05 07:00:00|94822.6|94772.6|94807.6|94782.6|94848.7|94816.9|94610.4|94585.4|14270
1583395200000|2020-03-05 08:00:00|94819.8|94769.8|94813.2|94788.2|94947.8|94847.4|94697.9|94664.9|17588
1583398800000|2020-03-05 09:00:00|94813.3|94788.3|94591.3|94566.3|94919.8|94894.8|94515.8|94490.8|17603
1583402400000|2020-03-05 10:00:00|94590.2|94565.2|94723|94698|94773.9|94748.9|94572.4|94547.4|16594
1583406000000|2020-03-05 11:00:00|94722.8|94697.8|94746.2|94721.2|94877.9|94852.9|94686.6|94661.6|16388
1583409600000|2020-03-05 12:00:00|94744.4|94719.4|94612.7|94587.7|94780.7|94755.7|94536.8|94511.8|17456
1583413200000|2020-03-05 13:00:00|94611.1|94586.1|94701.9|94676.9|94777.8|94752.8|94568.8|94543.8|20710
1583416800000|2020-03-05 14:00:00|94701.7|94676.7|94440.7|94390.7|94749.8|94724.8|94411.2|94382.7|15397
1583420400000|2020-03-05 15:00:00|94444.2|94394.2|94598|94573|94725.9|94700.9|94379.5|94354.5|13944
1583424000000|2020-03-05 16:00:00|94597.1|94572.1|94530.4|94505.4|94704.1|94679.1|94503.1|94467.3|13919
1583427600000|2020-03-05 17:00:00|94530.5|94505.5|94525.6|94500.6|94653.6|94623.2|94486.5|94447.8|16883
1583431200000|2020-03-05 18:00:00|94524.8|94499.8|94598.5|94573.5|94612.8|94587.8|94483.8|94458.8|15349
1583434800000|2020-03-05 19:00:00|94598.2|94573.2|94649.8|94599.8|94662.5|94637.5|94566.3|94522|13601
1583438400000|2020-03-05 20:00:00|94649.2|94599.2|94484.6|94459.6|94704|94654|94429.3|94379.3|16439
1583442000000|2020-03-05 21:00:00|94483.8|94458.8|94414.5|94230.7|94528.3|94478.3|94305|94230.7|10737
1583445600000|2020-03-05 22:00:00|94414.9|94243.7|94459.9|94324.3|94490.1|94378.6|94365.5|94225.3|7479
1583449200000|2020-03-05 23:00:00|94448.9|94310.2|94462.9|94412.9|94497.7|94433.2|94426.7|94263.3|9540
1583452800000|2020-03-06 00:00:00|94462.8|94412.8|94542.2|94435.7|94603.3|94499.2|94436.5|94318.1|14878
1583456400000|2020-03-06 01:00:00|94543.2|94436.1|94347.8|94297.8|94558.8|94479.7|94341.5|94291.5|13981
1583460000000|2020-03-06 02:00:00|94347|94297|94633.4|94583.4|94659.2|94609.2|94339.5|94289.5|11342
1583463600000|2020-03-06 03:00:00|94632.7|94582.7|94627.2|94543.7|94732.6|94682.6|94603.2|94534.3|10294
1583467200000|2020-03-06 04:00:00|94626.9|94546|94570.7|94520.7|94648.6|94579.9|94544.2|94482.7|9219
1583470800000|2020-03-06 05:00:00|94569.4|94519.4|94527|94477|94569.4|94519.4|94507.1|94457.1|6481
1583474400000|2020-03-06 06:00:00|94527.2|94477.2|94501.1|94412.2|94624.3|94574.3|94437|94387|11939
1583478000000|2020-03-06 07:00:00|94503.7|94411.3|94444.3|94394.3|94517.7|94463.3|94334.2|94296.7|18034
1583481600000|2020-03-06 08:00:00|94443.9|94393.9|94045.1|93995.1|94466.5|94416.5|93928.2|93878.2|22023
1583485200000|2020-03-06 09:00:00|94043.3|93993.3|93926.9|93901.9|94056.8|94022.5|93868.6|93826.5|21026
1583488800000|2020-03-06 10:00:00|93925.9|93900.9|93773.8|93748.8|93956.1|93922.5|93722.1|93682.1|23652
1583492400000|2020-03-06 11:00:00|93785|93735|93604.4|93579.4|93806.9|93772.9|93447|93422|21951
1583496000000|2020-03-06 12:00:00|93605.1|93580.1|93818.6|93793.6|93888.7|93863.7|93558.4|93533.4|19310
1583499600000|2020-03-06 13:00:00|93817.1|93792.1|93671.6|93646.6|93854.1|93829.1|93617.7|93537.3|14352
1583503200000|2020-03-06 14:00:00|93673.6|93648.6|93355.4|93305.4|93783.1|93758.1|93352|93303.8|14871
1583506800000|2020-03-06 15:00:00|93355.3|93305.3|93627.1|93602.1|93718.1|93686|93354|93305.3|15345
1583510400000|2020-03-06 16:00:00|93627.6|93602.6|93647.1|93597.1|93750.8|93725.8|93397.5|93365|14012
1583514000000|2020-03-06 17:00:00|93647.2|93597.2|93707.1|93657.1|93882.1|93832.1|93596.4|93571.4|17512
1583517600000|2020-03-06 18:00:00|93707.9|93657.9|93767.4|93717.4|93822.3|93781.5|93650.3|93617|19316
1583521200000|2020-03-06 19:00:00|93767.5|93717.5|93661.5|93611.5|93789.3|93739.3|93629.5|93579.5|17641
1583524800000|2020-03-06 20:00:00|93664.7|93614.7|93773.7|93723.7|93803|93753|93570.4|93520.4|20430
1583528400000|2020-03-06 21:00:00|93773.9|93723.9|94005.9|93805.9|94214.8|94030.7|93653.7|93596.5|14106
1583701200000|2020-03-08 21:00:00|94091.5|93856.5|93998.1|93763.1|94220.5|94095|93979|93744|4589
1583704800000|2020-03-08 22:00:00|94047.5|93812.5|93828.1|93670.1|94208.1|94149.5|93715.9|93534.2|18472
1583708400000|2020-03-08 23:00:00|93835.6|93667.8|93877.2|93795.7|94144.4|94057.4|93724.4|93509.4|17341
1583712000000|2020-03-09 00:00:00|93872|93796.6|93953.2|93903.2|94028.7|93907.7|93641.8|93509.7|16972
1583715600000|2020-03-09 01:00:00|93952.9|93902.9|93875.4|93687.1|94098.8|94019.8|93165.4|92983.7|21098
1583719200000|2020-03-09 02:00:00|93875.8|93687.3|93787.7|93587.7|94120.4|93910.5|93660.2|93294.5|20570
1583722800000|2020-03-09 03:00:00|93784.9|93584.9|93885.9|93685.9|94072.5|93886.2|93572|93372|19802
1583726400000|2020-03-09 04:00:00|93886.3|93686.3|93781.2|93646.3|93932.3|93772.4|93433.2|93297.1|15354
1583730000000|2020-03-09 05:00:00|93778.8|93647.3|93772.7|93722.7|93896.7|93736.7|93480.6|93414.9|13889
1583733600000|2020-03-09 06:00:00|93774|93724|93694.8|93518.3|93776.1|93726.1|93470.4|93408.1|18876
1583737200000|2020-03-09 07:00:00|93694.9|93518.2|93985.6|93935.6|94028.7|93978.7|93209.4|93155.2|23082
1583740800000|2020-03-09 08:00:00|93982|93932|93991.6|93905|94185.5|94131.5|93803.6|93753.6|14834
1583744400000|2020-03-09 09:00:00|93988.5|93910.2|93875.4|93825.4|94176.7|94114.9|93752.1|93670.9|14618
1583748000000|2020-03-09 10:00:00|93878.4|93828.4|93812.6|93762.6|93888|93838|93542.9|93492.9|14326
1583751600000|2020-03-09 11:00:00|93811.5|93761.5|93738.5|93688.5|93903|93853|93642.5|93581.7|14073
1583755200000|2020-03-09 12:00:00|93739.4|93689.4|93649.6|93599.6|93878.9|93828.9|93498.4|93448.4|14688
1583758800000|2020-03-09 13:00:00|93648.4|93598.4|94379.2|94329.2|94521.2|94430.1|93570.4|93520.4|15226
1583762400000|2020-03-09 14:00:00|94378.6|94328.6|94187.8|94137.8|94501|94451|94087.6|94019.6|15341
1583766000000|2020-03-09 15:00:00|94187.1|94137.1|94279.3|94229.3|94296.7|94234.5|93901.5|93839.6|14878
1583769600000|2020-03-09 16:00:00|94277.1|94227.1|93961.6|93911.6|94419.9|94369.9|93873.4|93823.4|14888
1583773200000|2020-03-09 17:00:00|93962.1|93912.1|93941.8|93891.8|94189.6|94139.6|93819.2|93769.2|14253
1583776800000|2020-03-09 18:00:00|93941.6|93891.6|94119.6|93944.8|94358.2|94295.6|93905.7|93855.7|14828
1583780400000|2020-03-09 19:00:00|94118.4|93941.1|94486.4|94409.4|94530.5|94468.3|94011.7|93901.1|14353
1583784000000|2020-03-09 20:00:00|94484.3|94434.3|94452.3|94252.3|94579.4|94493|94341.1|94246.9|12009
1583787600000|2020-03-09 21:00:00|94456.5|94256.5|94466.1|94266.1|94658.6|94458.6|94371.2|94171.2|4570
1583791200000|2020-03-09 22:00:00|94437.4|94237.4|94503.1|94387.2|94615|94445.8|94362.3|94224.4|9300
1583794800000|2020-03-09 23:00:00|94501.4|94387.1|94694.1|94644.1|94735.1|94683.1|94485.9|94382.6|10198
1583798400000|2020-03-10 00:00:00|94703.2|94631|94791.1|94741.1|94853.4|94803.4|94467.2|94417.2|11281
1583802000000|2020-03-10 01:00:00|94792.7|94742.7|94555.1|94505.1|94894.8|94844.8|94354.9|94304.9|11787
1583805600000|2020-03-10 02:00:00|94555.4|94505.4|94555.8|94505.8|94676.9|94624.6|94517.4|94422.6|10210
1583809200000|2020-03-10 03:00:00|94560.6|94510.6|94665.3|94516.5|94681.1|94583.6|94488.8|94388.3|10041
1583812800000|2020-03-10 04:00:00|94664.9|94515.8|94614.7|94564.7|94696.9|94588.6|94460.8|94392.7|11010
1583816400000|2020-03-10 05:00:00|94615.2|94565.2|94876.5|94826.5|94944.2|94894.2|94609.1|94555|12760
1583820000000|2020-03-10 06:00:00|94875.4|94825.4|95076.1|94876.1|95087.8|94931.3|94685|94582.1|14393
1583823600000|2020-03-10 07:00:00|95077.6|94877.6|94609.6|94559.6|95100|94917.8|94561.1|94511.1|14777
1583827200000|2020-03-10 08:00:00|94608.9|94558.9|94406.2|94333.5|94611.3|94561.3|94178.8|94128.8|18166
1583830800000|2020-03-10 09:00:00|94399.5|94349.5|94470.7|94420.7|94777.9|94727.9|94372.8|94305.3|16038
1583834400000|2020-03-10 10:00:00|94468.5|94418.5|94647.5|94597.5|94831.6|94781.6|94459.9|94409.9|13670
1583838000000|2020-03-10 11:00:00|94647.4|94597.4|94816.9|94791.9|94832.2|94799|94591.7|94541.7|13658
1583841600000|2020-03-10 12:00:00|94813.8|94788.8|94912.6|94862.6|94955.4|94908.1|94735.1|94685.1|14848
1583845200000|2020-03-10 13:00:00|94913.8|94863.8|94891.5|94841.5|94987.3|94937.3|94753.9|94703.9|14936
1583848800000|2020-03-10 14:00:00|94891|94841|94692.4|94667.4|94934.6|94898.1|94676|94641|14587
1583852400000|2020-03-10 15:00:00|94692.2|94667.2|95085.5|95060.5|95093.8|95060.6|94659.9|94621.5|15023
1583856000000|2020-03-10 16:00:00|95098.9|95048.9|95346.9|95296.9|95383.4|95333.4|94974|94924|15206
1583859600000|2020-03-10 17:00:00|95346.5|95296.5|95321.1|95271.1|95483.6|95446.1|95293.2|95243.2|14488
1583863200000|2020-03-10 18:00:00|95322.5|95272.5|95312.1|95262.1|95468.8|95418.8|95254.1|95215.3|14315
1583866800000|2020-03-10 19:00:00|95329.1|95279.1|95321.9|95271.9|95449.6|95399.6|95279.1|95229.1|14220
1583870400000|2020-03-10 20:00:00|95328.9|95278.9|95266.2|95139.8|95384.7|95334.7|95204.6|95132.7|9974
1583874000000|2020-03-10 21:00:00|95277.3|95140.3|95321|95121|95376.1|95176.1|95176.3|94976.3|5317
1583877600000|2020-03-10 22:00:00|95324.9|95124.9|95012.3|94962.3|95372.9|95173.3|94972.7|94907|8520
1583881200000|2020-03-10 23:00:00|95012.4|94962.4|95194.9|95144.9|95195.3|95145.3|95005|94948.3|8491
1583884800000|2020-03-11 00:00:00|95189.4|95139.4|95163.9|95113.9|95297.4|95247.4|95108|95058|10069
1583888400000|2020-03-11 01:00:00|95164|95114|95086.7|95036.7|95218.5|95168.5|95047.7|94968.7|10753
1583892000000|2020-03-11 02:00:00|95087.7|95037.7|94938.2|94888.2|95144.5|95094.5|94914|94845.6|9123
1583895600000|2020-03-11 03:00:00|94937.4|94887.4|95041.5|94991.5|95130.4|95080.4|94923.9|94873.9|9006
1583899200000|2020-03-11 04:00:00|95040.6|94990.6|94973.3|94892.8|95042.1|94992.1|94946.3|94890.2|7805
1583902800000|2020-03-11 05:00:00|94972.9|94893.7|94934.1|94884.1|95023.8|94971.7|94842.6|94714.2|11421
1583906400000|2020-03-11 06:00:00|94932.8|94882.8|94827.7|94777.7|95041.3|94980.5|94768.2|94710.3|13340
1583910000000|2020-03-11 07:00:00|94835.6|94760.4|94674.8|94624.8|94994.6|94944.6|94625.2|94575.2|14411
1583913600000|2020-03-11 08:00:00|94676.4|94626.4|94897.1|94847.1|94940.6|94890.6|94643.6|94593.6|14652
1583917200000|2020-03-11 09:00:00|94900.7|94850.7|95059.1|95009.1|95075.9|95038|94704.8|94654.9|14056
1583920800000|2020-03-11 10:00:00|95058.7|95008.7|94735.4|94685.4|95060.5|95022|94719.7|94669.7|13349
1583924400000|2020-03-11 11:00:00|94736.1|94686.1|94715.6|94665.6|94802.9|94752.9|94591.3|94541.3|13357
1583928000000|2020-03-11 12:00:00|94714.9|94664.9|94599.1|94574.1|94733.8|94683.8|94427|94390.8|14491
1583931600000|2020-03-11 13:00:00|94601.1|94576.1|94456.5|94431.5|94688.6|94663.6|94297|94272|14399
1583935200000|2020-03-11 14:00:00|94456.1|94431.1|94805|94780|94901.9|94876.9|94444.5|94419.5|14659
1583938800000|2020-03-11 15:00:00|94803.2|94778.2|94980.3|94955.3|95172.5|95147.5|94724.1|94699.1|14975
1583942400000|2020-03-11 16:00:00|94980.5|94955.5|95325.2|95300.2|95377.2|95352.2|94953.3|94928.3|14417
1583946000000|2020-03-11 17:00:00|95325.3|95300.3|95145.2|95120.2|95352.8|95327.8|95122.9|95097.9|13733
1583949600000|2020-03-11 18:00:00|95147|95122|95188.7|95138.7|95274.1|95249.1|95143.6|95118.6|13329
1583953200000|2020-03-11 19:00:00|95186.7|95136.7|95201.8|95151.8|95316.1|95291.1|95061.7|95036.7|13983
1583956800000|2020-03-11 20:00:00|95201.7|95151.7|95313|95135.8|95330.3|95156.6|95072|95024.6|8600
1583960400000|2020-03-11 21:00:00|95314|95141.7|95393.4|95211.5|95471.3|95290|95300.9|95124.8|4811
1583964000000|2020-03-11 22:00:00|95398.6|95216.9|95394.7|95308.1|95443.5|95363.8|95287.3|95169.2|9456
1583967600000|2020-03-11 23:00:00|95393.1|95310.2|95387.5|95337.5|95455.9|95374.8|95343.9|95247.7|7952
1583971200000|2020-03-12 00:00:00|95387.8|95337.8|95302.2|95252.2|95403|95353|95263.9|95204.5|9180
1583974800000|2020-03-12 01:00:00|95301.9|95251.9|95214.8|95164.8|95364.3|95314.3|95059.5|94993.5|13670
1583978400000|2020-03-12 02:00:00|95227.8|95147.6|95515.8|95427.5|95775.5|95639.8|95162.4|95039|13191
1583982000000|2020-03-12 03:00:00|95516.2|95427.9|95526.9|95454.9|95602.3|95526.3|95486|95407.3|10203
1583985600000|2020-03-12 04:00:00|95529.3|95455.1|95453.8|95367.5|95565.8|95515.8|95316|95239.3|10946
1583989200000|2020-03-12 05:00:00|95453.9|95368|95663.1|95464.2|95739.3|95559.8|95385.1|95290.1|9895
1583992800000|2020-03-12 06:00:00|95661.7|95461.7|95597.3|95547.3|95694.7|95619.2|95407.7|95328.1|12999
1583996400000|2020-03-12 07:00:00|95597|95547|95384.5|95334.5|95635.7|95562.3|95222.4|95172.4|14813
1584000000000|2020-03-12 08:00:00|95385.9|95335.9|95670.6|95645.6|95960.4|95935.4|95014|94981.5|14415
1584003600000|2020-03-12 09:00:00|95669.6|95644.6|96174.3|96124.3|96257.1|96218.8|95666.5|95641.5|13644
1584007200000|2020-03-12 10:00:00|96180.5|96130.5|96448.9|96423.9|96454.8|96425.9|95943.4|95896.1|13901
1584010800000|2020-03-12 11:00:00|96449.1|96424.1|96537.8|96487.8|97042.7|96996.4|96398.6|96373.6|14074
1584014400000|2020-03-12 12:00:00|96537.2|96487.2|97115.5|97043.1|97534.7|97484.7|96360.8|96256.5|15431
1584018000000|2020-03-12 13:00:00|97115.7|97043.2|96621|96468|97559.8|97464.9|96489.9|96397.5|15265
1584021600000|2020-03-12 14:00:00|96592|96499.5|97774.2|97724.2|97978.1|97931.4|96531.2|96450.4|15325
1584025200000|2020-03-12 15:00:00|97777.8|97727.8|98355.3|98305.3|98802.9|98706.9|97276.2|97215.2|15565
1584028800000|2020-03-12 16:00:00|98355.2|98305.2|97310.1|97260.1|98654.9|98563.9|97220.9|97140|15587
1584032400000|2020-03-12 17:00:00|97310.6|97260.6|97064.2|96967.3|97384.7|97313.5|96601.4|96551.4|15635
1584036000000|2020-03-12 18:00:00|97059.4|96966.1|96822.5|96713.7|97149.7|97090.5|96286.3|96148.9|15130
1584039600000|2020-03-12 19:00:00|96821.2|96715.5|96970.2|96920.2|97022.9|96944.1|96703.8|96618.8|13795
1584043200000|2020-03-12 20:00:00|96972|96922|97671.4|97471.4|97836.3|97636.3|96789|96621.5|9963
1584046800000|2020-03-12 21:00:00|97505.4|97305.4|97526.7|97326.7|97526.8|97326.8|97505.4|97305.4|14
1584050400000|2020-03-12 22:00:00|97557.7|97357.7|97437.3|97237.3|97794.3|97594.3|97369.7|97169.7|5109
1584054000000|2020-03-12 23:00:00|97368.5|97168.5|97500.7|97450.7|97604|97481.9|97281|97081|10341
1584057600000|2020-03-13 00:00:00|97500.8|97450.8|97754.6|97642.9|97837.2|97743.8|97480.7|97378|13812
1584061200000|2020-03-13 01:00:00|97743.1|97652.8|97661.7|97611.7|97787|97703.5|97641.9|97579.7|11777
1584064800000|2020-03-13 02:00:00|97662.2|97612.2|97440.5|97370.4|97770|97714.4|97427|97367|12206
1584068400000|2020-03-13 03:00:00|97430.4|97380.4|97517.4|97467.4|97816|97743.6|97417|97342.4|13123
1584072000000|2020-03-13 04:00:00|97518.3|97468.3|97417.6|97217.6|97782.6|97665.5|97330.8|97130.8|9793
1584075600000|2020-03-13 05:00:00|97375|97175|97244.6|97044.6|97453.6|97253.6|96964.7|96831.8|11468
1584079200000|2020-03-13 06:00:00|97245.1|97045.1|97508.8|97308.8|97579.6|97401.6|97013.7|96905.8|14024
1584082800000|2020-03-13 07:00:00|97460|97260|97039.5|96953.4|97533.5|97333.5|96263.3|96201.2|15325
1584086400000|2020-03-13 08:00:00|97044.5|96956.6|97246.4|97196.4|97670.1|97557.6|96931.9|96840|14769
1584090000000|2020-03-13 09:00:00|97250.1|97200.1|97238.9|97188.9|97693.2|97643.2|96961.8|96911.8|13858
1584093600000|2020-03-13 10:00:00|97234|97184|97328.9|97278.9|97541.5|97491.5|96988.2|96938.2|13722
1584097200000|2020-03-13 11:00:00|97328.5|97278.5|97379.1|97329.1|97606.5|97556.5|97238.6|97188.6|13806
1584100800000|2020-03-13 12:00:00|97379.2|97329.2|97565.3|97515.3|97644.5|97583.7|96966.6|96904.7|15114
1584104400000|2020-03-13 13:00:00|97560.5|97510.5|97481.9|97396.8|97822.3|97767|97429.4|97374.8|15253
1584108000000|2020-03-13 14:00:00|97483.8|97396|97515.2|97465.2|97729.8|97679.8|97406.6|97352.5|14959
1584111600000|2020-03-13 15:00:00|97516.1|97466.1|98123.7|98073.7|98170.4|98114.6|97237.3|97180.3|14700
1584115200000|2020-03-13 16:00:00|98123|98073|97911.2|97831.6|98303|98229.9|97690.9|97616.2|15049
1584118800000|2020-03-13 17:00:00|97910.7|97833|97482|97432|97946|97881.5|97012.7|96957.1|15139
1584122400000|2020-03-13 18:00:00|97481.7|97431.7|97341.4|97246.5|97606.8|97547.7|97127.6|97058.8|14462
1584126000000|2020-03-13 19:00:00|97348.7|97257.2|96193.6|95993.6|97655.5|97455.5|96193.6|95993.6|13682
1584129600000|2020-03-13 20:00:00|96200.3|96000.3|97144.4|96944.4|97371.9|97171.9|96137.5|95937.5|6966
1584306000000|2020-03-15 21:00:00|97835.6|97639.6|96093.1|95868.1|97926.9|97701.9|96008.7|95822.8|1398
1584309600000|2020-03-15 22:00:00|96094.6|95869.6|97058.2|96833.2|97189.9|96964.9|96094.6|95869.6|10479
1584313200000|2020-03-15 23:00:00|97055.4|96830.4|97046.2|96846.2|97127.2|96906.3|96709.6|96509.6|12348
1584316800000|2020-03-16 00:00:00|97037.6|96837.6|97048.7|96848.7|97154.9|96976.7|96969.6|96769.6|619
1584320400000|2020-03-16 01:00:00|97444.4|97244.4|97516.4|97316.4|97571.4|97371.4|97409.8|97209.8|4845
1584324000000|2020-03-16 02:00:00|97520.7|97320.7|97515.2|97341|97626.2|97447.7|97443.4|97243.4|11858
1584327600000|2020-03-16 03:00:00|97515.1|97340.9|97318.3|97118.3|97653.9|97453.9|97283.9|97086.5|11031
1584331200000|2020-03-16 04:00:00|97320.3|97120.3|97301|97223.4|97459|97333.1|97229.6|97072.7|10519
1584334800000|2020-03-16 05:00:00|97301.3|97224.7|97395.8|97232.3|97491.5|97355.5|97256.1|97060|12509
1584338400000|2020-03-16 06:00:00|97401.9|97233.7|97372.5|97172.5|97608.2|97493.6|97180.7|96980.7|14447
1584342000000|2020-03-16 07:00:00|97393.8|97193.8|97355.2|97305.2|97945.7|97751.5|97083.3|96921.4|15546
1584345600000|2020-03-16 08:00:00|97352.8|97302.8|96543.2|96375.7|97419.7|97369.7|96218.6|96125|15729
1584349200000|2020-03-16 09:00:00|96544|96376.6|96863.3|96813.3|96967.2|96914.5|96331.3|96242.1|14912
1584352800000|2020-03-16 10:00:00|96863.8|96813.8|97113.2|97034.3|97374|97276.1|96577.6|96540.9|15269
1584356400000|2020-03-16 11:00:00|97114.7|97027.1|97144.2|97048.5|97329.4|97279.4|96521.1|96397.1|14996
1584360000000|2020-03-16 12:00:00|97134.1|97084.1|97620.6|97545.9|97739|97644.8|96673.7|96592.9|15558
1584363600000|2020-03-16 13:00:00|97595.2|97545.2|97664.1|97614.1|98858|98771.9|97533.8|97467.9|15609
1584367200000|2020-03-16 14:00:00|97673.1|97623.1|98006.9|97956.9|98134.1|98068.6|97172.1|97116.6|15301
1584370800000|2020-03-16 15:00:00|98006.1|97956.1|98497.4|98447.4|98802.7|98736.8|97527.2|97477.2|15033
1584374400000|2020-03-16 16:00:00|98499.7|98449.7|97550.3|97500.3|98626.9|98585.1|97423.5|97331.1|14710
1584378000000|2020-03-16 17:00:00|97553.9|97503.9|97533.4|97483.4|97772|97609.5|97365.6|97272|14751
1584381600000|2020-03-16 18:00:00|97534.2|97484.2|97356.5|97286.3|97758.5|97667.4|97331.2|97271|14615
1584385200000|2020-03-16 19:00:00|97364.6|97287.8|98044.6|97844.6|98067.7|97867.7|97346.1|97284.5|13802
1584388800000|2020-03-16 20:00:00|98101.6|97901.6|97888.8|97688.8|98101.6|97935.3|97533.1|97333.1|10004
1584392400000|2020-03-16 21:00:00|97636.5|97436.5|97817.2|97617.2|97861.9|97661.9|97636.5|97436.5|48
1584396000000|2020-03-16 22:00:00|97817.1|97617.1|97987.1|97787.1|98106.1|97966.1|97697.7|97497.7|5495
1584399600000|2020-03-16 23:00:00|97969.7|97820|97933.3|97733.3|98041.8|97853|97804.6|97604.6|11210
1584403200000|2020-03-17 00:00:00|97932.9|97732.9|97794.3|97594.3|97993.1|97834.6|97728.3|97528.3|7951
1584406800000|2020-03-17 01:00:00|97793.3|97593.3|97608.2|97514.2|97798.1|97598.1|97552.8|97358.9|10433
1584410400000|2020-03-17 02:00:00|97611.6|97515.2|97603|97403|97648.1|97541.7|97441.3|97256.6|14370
1584414000000|2020-03-17 03:00:00|97592.6|97392.6|97544.6|97344.6|97617.4|97434.1|97416.9|97216.9|11967
1584417600000|2020-03-17 04:00:00|97548.3|97348.3|97513.4|97313.4|97555.5|97355.5|97388.5|97203.4|10432
1584421200000|2020-03-17 05:00:00|97511.2|97311.2|97575|97375|97589.9|97389.9|97361.3|97161.3|11913
1584424800000|2020-03-17 06:00:00|97568.7|97368.7|97614.3|97482.4|97835.7|97635.7|97470.7|97327.3|14451
1584428400000|2020-03-17 07:00:00|97661.2|97473.2|97541.5|97491.5|97863.3|97751.4|97536.1|97416.6|15653
1584432000000|2020-03-17 08:00:00|97539.1|97489.1|98575.9|98485.9|98605.6|98519.8|97495.9|97389.7|15669
1584435600000|2020-03-17 09:00:00|98577.8|98483.9|98739.9|98539.9|99033|98951.1|98305|98202.6|15506
1584439200000|2020-03-17 10:00:00|98737.3|98537.3|99269.6|99183.6|99362.8|99280.2|98713.8|98513.8|15544
1584442800000|2020-03-17 11:00:00|99273.2|99180.8|99783.5|99669.1|99905.5|99841|99175.4|99091|15416
1584446400000|2020-03-17 12:00:00|99777.8|99668.7|99967|99874.6|100125.3|100028.1|99322.3|99213.7|15589
1584450000000|2020-03-17 13:00:00|99963.2|99875.8|99820.7|99718.6|100113|100061.9|99288.8|99195.1|14896
1584453600000|2020-03-17 14:00:00|99821.1|99722.5|99090.3|98999.4|100132.3|99985.4|98948.5|98878.5|15864
1584457200000|2020-03-17 15:00:00|99094.1|98991.7|99489.5|99439.5|99687.9|99600|99053.4|98941|15796
1584460800000|2020-03-17 16:00:00|99484.6|99434.6|99435.4|99340.1|99856.5|99731.5|99176.9|99063.6|15567
1584464400000|2020-03-17 17:00:00|99434.9|99342|98908.6|98858.6|99493.9|99419.4|98900.7|98840.6|14812
1584468000000|2020-03-17 18:00:00|98908.2|98858.2|98925.1|98851.6|98997.4|98900.3|98428|98329|14909
1584471600000|2020-03-17 19:00:00|98923.8|98847.2|99098.8|98898.8|99453.2|99279.1|98895.5|98832.2|15293
1584475200000|2020-03-17 20:00:00|99091|98891|98882.3|98682.3|99155|98960|98776.2|98624.1|10604
1584478800000|2020-03-17 21:00:00|99182.7|98982.7|99098.6|98898.6|99246.2|99046.2|99063.5|98863.5|1046
1584482400000|2020-03-17 22:00:00|98920.3|98720.3|99001.2|98801.2|99069.3|98869.3|98863.3|98663.3|5492
1584486000000|2020-03-17 23:00:00|99004.9|98804.9|98948.2|98748.2|99210|99061.9|98864.2|98664.2|8674
1584489600000|2020-03-18 00:00:00|98918|98718|99076.8|98876.8|99217.5|99017.5|98902.5|98702.5|14528
1584493200000|2020-03-18 01:00:00|99074.1|98874.1|98972.8|98772.8|99313|99116.2|98881.5|98681.5|13396
1584496800000|2020-03-18 02:00:00|98972.9|98772.9|98866.1|98666.1|99004.9|98804.9|98754.6|98561.6|11811
1584500400000|2020-03-18 03:00:00|98864.7|98664.7|98758.7|98561|98899.6|98699.6|98697|98507.1|12721
1584504000000|2020-03-18 04:00:00|98751.9|98551.9|98641.2|98477.8|98767.1|98595.7|98640|98466|12151
1584507600000|2020-03-18 05:00:00|98642.3|98475.1|98647.2|98447.2|98747.4|98547.4|98409.3|98236.6|13798
1584511200000|2020-03-18 06:00:00|98651|98451|99180.8|98980.8|99192.7|98992.7|98466.3|98266.3|13473
1584514800000|2020-03-18 07:00:00|99178.7|98978.7|99527.1|99477.1|99539.4|99486.6|98787.6|98628.5|15354
1584518400000|2020-03-18 08:00:00|99523.9|99473.9|99597.7|99547.7|99753.4|99703.4|99333.2|99283.2|15009
1584522000000|2020-03-18 09:00:00|99599.4|99549.4|99466.6|99373.8|99721.7|99638.9|99383.5|99292.5|15030
1584525600000|2020-03-18 10:00:00|99470.3|99376.4|99605.3|99555.3|99642.9|99589|99202.4|99130|15505
1584529200000|2020-03-18 11:00:00|99605.8|99555.8|100035.1|99985.1|100185.5|100105.7|99469.9|99413|15197
1584532800000|2020-03-18 12:00:00|100033.6|99983.6|100405.7|100355.7|100442|100392|100024.5|99951.8|15143
1584536400000|2020-03-18 13:00:00|100406|100356|101061.3|101011.3|101373.5|101323.5|100384.9|100334.9|15184
1584540000000|2020-03-18 14:00:00|101053.5|101003.5|101834.7|101752.8|102127.3|102048.6|100892|100835.6|15513
1584543600000|2020-03-18 15:00:00|101836.4|101756.5|102465|102386.5|103207|103022.9|101749.9|101693.8|15589
1584547200000|2020-03-18 16:00:00|102468.2|102390|103419.3|103329.7|103613.3|103481.7|102404.6|102242.8|15414
1584550800000|2020-03-18 17:00:00|103421.3|103330.6|102902.7|102775.7|103821.8|103663.6|102815.2|102690.1|15098
1584554400000|2020-03-18 18:00:00|102904.8|102772.9|102690.1|102490.1|103086.9|102886.9|102340.7|102194.1|13748
1584558000000|2020-03-18 19:00:00|102690.7|102499.2|102871|102738.3|103305.5|103201|102420.9|102230.7|12909
1584561600000|2020-03-18 20:00:00|102873.3|102739.9|102933.2|102203.9|103265|103106.8|102331.6|102181.3|8262
1584565200000|2020-03-18 21:00:00|102934.9|102204|102966|102471.8|103036.5|102536.5|102229.3|101729.3|1910
1584568800000|2020-03-18 22:00:00|102975.3|102475.3|102675.6|102261.1|103150|102650.1|102504.3|102247.8|6615
1584572400000|2020-03-18 23:00:00|102675|102261.8|102338.3|102201.3|102735|102428.9|102096.6|101746|12687
1584576000000|2020-03-19 00:00:00|102422.8|102076.9|103123.3|102623.3|103168.2|102687.8|102191.4|101695.3|13812
1584579600000|2020-03-19 01:00:00|103126.1|102626.1|103175.8|102731|103334.8|102882.8|102861|102529|12496
1584583200000|2020-03-19 02:00:00|103182.9|102728.8|103424.3|103027.5|103458.2|103080.3|102915.8|102415.8|10493
1584586800000|2020-03-19 03:00:00|103429.2|103033.6|104337.3|103837.3|104649.6|104149.6|103383.7|102963|10943
1584590400000|2020-03-19 04:00:00|104343.1|103843.1|103990.8|103586.5|104462.6|103962.6|103854|103539.3|10207
1584594000000|2020-03-19 05:00:00|103994.7|103588|103804.8|103524.1|104017.2|103687.1|103791.3|103457.4|9990
1584597600000|2020-03-19 06:00:00|103808|103494|103806.2|103306.2|104167.6|103667.6|103638.5|103138.5|11663
1584601200000|2020-03-19 07:00:00|103805|103305|104477.5|104240.2|104952.8|104452.8|102694.1|102194.1|13969
1584604800000|2020-03-19 08:00:00|104464.6|104241.7|103486.3|103316.2|104564.9|104386.2|103167.1|102815.6|15068
1584608400000|2020-03-19 09:00:00|103485.2|103316.7|104359.1|104184.9|104410.3|104260.9|103362.8|103159.3|14488
1584612000000|2020-03-19 10:00:00|104361.4|104181.8|104627|104429.7|104742.8|104504.8|103782.5|103448.9|14012
1584615600000|2020-03-19 11:00:00|104641.1|104411.7|104165.9|103929.9|104679.3|104474|103837.5|103615.7|15271
1584619200000|2020-03-19 12:00:00|104159|103937.7|103980.6|103800.9|105105|104605|103813.9|103507.4|15115
1584622800000|2020-03-19 13:00:00|104013.1|103780.4|103886.3|103603.1|104178.3|103915.7|102786.7|102286.7|15428
1584626400000|2020-03-19 14:00:00|103834.6|103606|103181.2|102973.3|104204.9|103908.2|102795.8|102439.3|15471
1584630000000|2020-03-19 15:00:00|103205.7|102985.3|103857|103746.8|103937.6|103760.6|102498.4|102349.6|15173
1584633600000|2020-03-19 16:00:00|103851.1|103740.9|103977.1|103741.4|104124.9|103892.1|103117|102820.9|14926
1584637200000|2020-03-19 17:00:00|103983.6|103679|103765.3|103582.8|104137.5|103891.6|103405.8|103087|14554
1584640800000|2020-03-19 18:00:00|103833.8|103564.1|103984.3|103784.4|104182.4|103937.9|103450.1|103153.9|13754
1584644400000|2020-03-19 19:00:00|103968.6|103793.7|103986.7|103836.3|104234.7|104119.2|103769|103484.4|14786
1584648000000|2020-03-19 20:00:00|103986.1|103819.8|104234.9|103734.9|104326.4|103970.1|103800.2|103450.3|11300
1584651600000|2020-03-19 21:00:00|104218|103718|104275.1|103775.1|104603.6|104086|103997.7|103378.6|3133
1584655200000|2020-03-19 22:00:00|104286.1|103786.1|104423.7|103923.7|104727.5|104227.5|104051.4|103717.3|6005
1584658800000|2020-03-19 23:00:00|104448.6|103948.6|104522.9|104056.7|104926|104429.4|104348.2|103850.5|7583
1584662400000|2020-03-20 00:00:00|104435|104150|104386.6|103985.7|104534.9|104233.4|104241.1|103845.8|14530
1584666000000|2020-03-20 01:00:00|104386.2|103984.7|103811.5|103351.3|104416.7|104072.2|103500.2|103171|14057
1584669600000|2020-03-20 02:00:00|103812|103348.8|103621.9|103276|103906|103518.9|103443.8|103081.4|13768
1584673200000|2020-03-20 03:00:00|103619.2|103276.5|103609.9|103302.4|103932.4|103730.2|103455|103153.3|13626
1584676800000|2020-03-20 04:00:00|103613.7|103323.2|103381.7|103011.4|103708.8|103358.4|103291.6|102999.1|14089
1584680400000|2020-03-20 05:00:00|103382.7|103010.3|103431.3|103130.6|103532.6|103254.6|103210.9|102981.5|14482
1584684000000|2020-03-20 06:00:00|103435|103123.8|103262.2|103042.5|103570.8|103245.2|103088.3|102843|14844
1584687600000|2020-03-20 07:00:00|103258.2|103015.7|102368|102207|103440.8|103188.8|102282.5|102110.1|15795
1584691200000|2020-03-20 08:00:00|102364.6|102210.2|102337.2|102171|102816.4|102627|102192|102058.6|15754
1584694800000|2020-03-20 09:00:00|102380.9|102163.6|102628.9|102578.9|102897.8|102787.8|102247|102152.8|15368
1584698400000|2020-03-20 10:00:00|102628.2|102578.2|102967.1|102884|103057|103000.4|102619.8|102399.3|15470
1584702000000|2020-03-20 11:00:00|102969.3|102893.2|103861.7|103744.2|104047.1|103860|102938.2|102844.7|15216
1584705600000|2020-03-20 12:00:00|103851.1|103735.9|103499.5|103412.6|103890|103809.5|102807.2|102663.4|15533
1584709200000|2020-03-20 13:00:00|103501.8|103425.9|103044.8|102909.4|103557.5|103460.3|102790.9|102631.5|15588
1584712800000|2020-03-20 14:00:00|103031.7|102915.3|102722.8|102647.5|103221.2|103007.4|102236.2|101965.8|15599
1584716400000|2020-03-20 15:00:00|102734.8|102643.8|103472.3|103328.5|103663.2|103512.6|102250.6|102108.3|15677
1584720000000|2020-03-20 16:00:00|103511.9|103301.6|103647.4|103569.1|103805|103611.2|102765.2|102265.2|14329
1584723600000|2020-03-20 17:00:00|103646.3|103569.9|104130|103925.5|104280.2|103960.7|103442.5|103072.5|14015
1584727200000|2020-03-20 18:00:00|104117.8|103948.8|103831.9|103680.2|104423.3|104205.2|103606.2|103387.5|13646
1584730800000|2020-03-20 19:00:00|103830.8|103683.3|103974.6|103776.8|104561|104260.2|103768.2|103522.7|13453
1584734400000|2020-03-20 20:00:00|103996.4|103755.8|104013.9|103513.9|104664.5|104273.5|103839.1|103375|5852
1584910800000|2020-03-22 21:00:00|103928.4|103498.9|104350.6|103825.6|104633.3|104108.3|103928.4|103443.5|1029
1584914400000|2020-03-22 22:00:00|104351|103826|104851|104351|105227.1|104702.1|104256.1|103731.1|7667
1584918000000|2020-03-22 23:00:00|104808.4|104308.4|104777.4|104277.4|105062.2|104562.2|104478.9|104089.4|10278
1584921600000|2020-03-23 00:00:00|104776.3|104276.3|104819.6|104319.6|104942|104462.7|104193.2|103981.1|13343
1584925200000|2020-03-23 01:00:00|104819.2|104319.2|104446.9|104106.3|104838.1|104384.4|104237.6|103943.9|14492
1584928800000|2020-03-23 02:00:00|104457.6|104096.4|104459.4|103965.5|104593.1|104187.4|104355|103945.6|12908
1584932400000|2020-03-23 03:00:00|104438.5|103985.1|104530.5|104030.5|104596|104135.2|104332|103938|12464
1584936000000|2020-03-23 04:00:00|104532|104032|104322.7|103978.1|104539.3|104098.1|104213.7|103832.1|14196
1584939600000|2020-03-23 05:00:00|104304.1|103991.1|104237.3|103940.4|104485.4|104219.7|104152.9|103717.1|14087
1584943200000|2020-03-23 06:00:00|104286.1|103891.6|103949.5|103689.1|104382.7|103941.4|103886.7|103556.9|11968
1584946800000|2020-03-23 07:00:00|103934.4|103706.2|104374.9|104177.2|104551.3|104277.8|103541.6|103041.6|15217
1584950400000|2020-03-23 08:00:00|104367.9|104179.7|104421.8|104266.5|104557.2|104425.1|104063.2|103765.9|15579
1584954000000|2020-03-23 09:00:00|104412.2|104274.2|104325.1|104087.6|104746.5|104599.8|104135.5|104018.8|15598
1584957600000|2020-03-23 10:00:00|104327.2|104092.6|104580.2|104446.6|104741.3|104586.4|104277.1|104072.1|15453
1584961200000|2020-03-23 11:00:00|104570.3|104452.2|104445.7|104347.1|104705.9|104590.5|104219.3|104071.2|15443
1584964800000|2020-03-23 12:00:00|104445.9|104348.3|102973.6|102831.3|104465.3|104363.9|102848.6|102671.9|15978
1584968400000|2020-03-23 13:00:00|102972.8|102828.7|102521.6|102342.7|103643.1|103483.1|102181|102022.5|15949
1584972000000|2020-03-23 14:00:00|102529.2|102343.8|102574.8|102421|102870.9|102754.7|102218.7|102056.4|15880
1584975600000|2020-03-23 15:00:00|102572.6|102423|103206.1|103080.1|103323.5|103193.8|102186.2|102007.5|15903
1584979200000|2020-03-23 16:00:00|103199.5|103088.5|103382.5|103182.8|103452.9|103221.4|102926.8|102799.6|15729
1584982800000|2020-03-23 17:00:00|103404.1|103159.5|102581.8|102486.5|103443.5|103219.4|102357.6|102223|15388
1584986400000|2020-03-23 18:00:00|102595|102476|102668.3|102578.7|102762.1|102624.7|102131.8|102015|15142
1584990000000|2020-03-23 19:00:00|102670.3|102575.5|103630.8|103536.7|103768.6|103636.8|102622.9|102496.1|14776
1584993600000|2020-03-23 20:00:00|103627|103524.3|103540.1|103423.1|103707.5|103524.3|103308.3|103035.3|9102
1584997200000|2020-03-23 21:00:00|103539.5|103422.5|103754.5|103637.5|103797|103680|103348.5|103231.5|1011
1585000800000|2020-03-23 22:00:00|103778.7|103661.7|103336.5|103219.5|103797.5|103680.5|103184.8|103067.8|6524
1585004400000|2020-03-23 23:00:00|103321|103204|103078.2|102961.2|103390.4|103273.4|103035.1|102918.1|12535
1585008000000|2020-03-24 00:00:00|103115.2|102998.2|102721|102604|103229.6|103112.6|102531.6|102414.6|12388
1585011600000|2020-03-24 01:00:00|102710|102593|102568.5|102451.5|102797.2|102680.2|102292.5|102175.5|13297
1585015200000|2020-03-24 02:00:00|102570|102453|102172.1|102055.1|102601.8|102484.8|102081.8|101964.8|13587
1585018800000|2020-03-24 03:00:00|102183.1|102066.1|102235.9|102118.9|102326.9|102209.9|102067.5|101950.5|12046
1585022400000|2020-03-24 04:00:00|102233.1|102116.1|102358.6|102241.6|102373|102256|102164.1|102047.1|12318
1585026000000|2020-03-24 05:00:00|102352.9|102235.9|103013.1|102896.1|103244.1|103127.1|102268.6|102151.6|12027
1585029600000|2020-03-24 06:00:00|103011.8|102894.8|102220.6|102103.6|103385.1|103268.1|101945.2|101828.2|12777
1585033200000|2020-03-24 07:00:00|102279.4|102162.4|102609.4|102494.4|102614.2|102499.2|101909.8|101829.6|15269
1585036800000|2020-03-24 08:00:00|102611.8|102496.8|101649.3|101534.3|103064.5|102949.5|101649|101534|14403
1585040400000|2020-03-24 09:00:00|101648.7|101533.7|101970.4|101855.4|102340.9|102225.9|101583.1|101468.1|13823
1585044000000|2020-03-24 10:00:00|101970.6|101855.6|101357.4|101249.4|102008.6|101893.6|101259.3|101144.3|13367
1585047600000|2020-03-24 11:00:00|101358.3|101243.3|102093.2|102002|102108.7|102022.9|101310.8|101195.8|13688
1585051200000|2020-03-24 12:00:00|102090.3|102005.4|102542.5|102427.5|102624.6|102519.8|102056.3|101980.3|15679
1585054800000|2020-03-24 13:00:00|102547.8|102432.8|101756.7|101641.7|102784.5|102670.2|101599.8|101513.1|15612
1585058400000|2020-03-24 14:00:00|101763.7|101648.7|101987.8|101880|102203.5|102088.5|101718.8|101603.8|15587
1585062000000|2020-03-24 15:00:00|101986.2|101886|101656.9|101553.7|102153.3|102056|101525.6|101417.5|15713
1585065600000|2020-03-24 16:00:00|101663.3|101553.6|101664.6|101577.3|102069.4|101954.4|101318.1|101203.1|14859
1585069200000|2020-03-24 17:00:00|101659.1|101584.1|102515|102420.2|102530|102421|101495.4|101381.1|13445
1585072800000|2020-03-24 18:00:00|102515.6|102421.2|101994.3|101879.3|102586.8|102493.8|101985.7|101870.7|13925
1585076400000|2020-03-24 19:00:00|101995.4|101880.4|101678|101563|102286.9|102171.9|101485.9|101370.9|12944
1585080000000|2020-03-24 20:00:00|101694|101579|101430.5|101315.5|101774.9|101659.9|101207.8|101092.8|9983
1585083600000|2020-03-24 21:00:00|101416.9|101301.9|101340.4|101225.4|101614.9|101499.9|101226|101111|3703
1585087200000|2020-03-24 22:00:00|101327.2|101212.2|101124|101009|101396.9|101281.9|101062.7|100947.7|9449
1585090800000|2020-03-24 23:00:00|101123.7|101008.7|101311.8|101196.8|101315.8|101200.8|101096.9|100981.9|11005
1585094400000|2020-03-25 00:00:00|101332.5|101217.5|101385.2|101270.2|101628.3|101513.3|101253.2|101138.2|13947
1585098000000|2020-03-25 01:00:00|101386.1|101271.1|101201.5|101086.5|101414.1|101299.1|101162.8|101047.8|13165
1585101600000|2020-03-25 02:00:00|101200.6|101085.6|100962.7|100847.7|101236.9|101121.9|100953.4|100838.4|12010
1585105200000|2020-03-25 03:00:00|100961.6|100846.6|101067.9|100952.9|101101.7|100986.7|100958.1|100843.1|12169
1585108800000|2020-03-25 04:00:00|101068.4|100953.4|101057.2|100942.2|101143.6|101028.6|101019|100904|11600
1585112400000|2020-03-25 05:00:00|101057.1|100942.1|100974.7|100859.7|101194.6|101079.6|100880.7|100765.7|11945
1585116000000|2020-03-25 06:00:00|100972.9|100857.9|101138.3|101023.3|101147|101032|100916.1|100801.1|13248
1585119600000|2020-03-25 07:00:00|101138.5|101023.5|101031.7|100916.7|101203.5|101088.5|100837.5|100735.8|15280
1585123200000|2020-03-25 08:00:00|101032.7|100917.7|100538.5|100436.2|101186.7|101071.7|100455.4|100352.2|15591
1585126800000|2020-03-25 09:00:00|100539.7|100435.4|100798.8|100683.8|100856.6|100741.6|100449.3|100334.3|15217
1585130400000|2020-03-25 10:00:00|100798.7|100683.7|101256.5|101141.5|101375.7|101260.7|100550.9|100435.9|15457
1585134000000|2020-03-25 11:00:00|101262.9|101147.9|101355.4|101240.4|101411|101296|100700.3|100585.3|15357
1585137600000|2020-03-25 12:00:00|101348.9|101233.9|101260.8|101145.8|101376.5|101261.5|101055.1|100940.1|15116
1585141200000|2020-03-25 13:00:00|101259.4|101144.4|101759.5|101644.5|101802.5|101689.7|101218|101103|15588
1585144800000|2020-03-25 14:00:00|101758.2|101643.2|101802.5|101687.5|102045.7|101930.7|101516.4|101401.4|15521
1585148400000|2020-03-25 15:00:00|101802.9|101687.9|101826.3|101720.8|102197.2|102082.2|101735.8|101631.7|15481
1585152000000|2020-03-25 16:00:00|101827.8|101723.5|101323.8|101208.8|101879.2|101773.5|101203.3|101088.3|17082
1585155600000|2020-03-25 17:00:00|101318.9|101203.9|101289.6|101174.6|101445.5|101339.3|101011.4|100896.4|21423
1585159200000|2020-03-25 18:00:00|101286.3|101171.3|100777.7|100662.7|101309.1|101194.1|100765.8|100650.8|20276
1585162800000|2020-03-25 19:00:00|100776.1|100661.1|100981.7|100866.7|101003.3|100888.3|100552.6|100437.6|20790
1585166400000|2020-03-25 20:00:00|100987.4|100872.4|101182.6|101067.6|101337.9|101222.9|100817.1|100702.1|16050
1585170000000|2020-03-25 21:00:00|101219.6|101104.6|101070.9|100955.9|101280.6|101165.6|100925.2|100810.2|4018
1585173600000|2020-03-25 22:00:00|101059.7|100944.7|100889.6|100774.6|101213.7|101098.7|100733.3|100618.3|10808
1585177200000|2020-03-25 23:00:00|100884.9|100769.9|100994|100879|101127.7|101012.7|100837.1|100722.1|9839
1585180800000|2020-03-26 00:00:00|100960|100845|100813.2|100698.2|101088.2|100973.2|100673.3|100558.3|14795
1585184400000|2020-03-26 01:00:00|100806.3|100691.3|100835.1|100720.1|100947.5|100832.5|100755.9|100640.9|13347
1585188000000|2020-03-26 02:00:00|100833.8|100718.8|100754.4|100639.4|101013.8|100898.8|100754.3|100639.3|15592
1585191600000|2020-03-26 03:00:00|100754.3|100639.3|100817|100702|100867.5|100752.5|100696.9|100581.9|12926
1585195200000|2020-03-26 04:00:00|100813.6|100698.6|101219.6|101104.6|101315.1|101200.1|100733.7|100618.7|12173
1585198800000|2020-03-26 05:00:00|101218.1|101103.1|101492.3|101377.3|101623.6|101508.6|101139.7|101024.7|12964
1585202400000|2020-03-26 06:00:00|101492|101377|101542.3|101427.3|101621|101506|101367.2|101252.2|16311
1585206000000|2020-03-26 07:00:00|101538.1|101423.1|101044.6|100929.6|101606.9|101491.9|101016.9|100901.9|24638
1585209600000|2020-03-26 08:00:00|101044.9|100929.9|100828.7|100713.7|101121.9|101006.9|100618.8|100503.8|24950
1585213200000|2020-03-26 09:00:00|100834.5|100719.5|100771.5|100667.1|100966.2|100866.9|100696.9|100588.1|24807
1585216800000|2020-03-26 10:00:00|100771.4|100668.1|100649.2|100534.2|100863.7|100765.5|100569.1|100454.5|23741
1585220400000|2020-03-26 11:00:00|100649.1|100534.1|100267.6|100166.2|100687.9|100581|100241.3|100126.3|22657
1585224000000|2020-03-26 12:00:00|100269.7|100161.1|100493|100405.8|100694|100579|100262.6|100157.1|25132
1585227600000|2020-03-26 13:00:00|100493.2|100405.6|99651.3|99536.3|100509.3|100420.6|99597.2|99483.7|26896
1585231200000|2020-03-26 14:00:00|99651.7|99536.7|99882.7|99767.7|100198.2|100087.3|99581.3|99476.1|25849
1585234800000|2020-03-26 15:00:00|99880.7|99765.7|99588.8|99473.8|100046.7|99931.7|99494.5|99405.4|24983
1585238400000|2020-03-26 16:00:00|99589.3|99474.3|99265.1|99150.1|99730.2|99624.2|99078.3|98975.6|23279
1585242000000|2020-03-26 17:00:00|99265.3|99150.3|99435.6|99320.6|99657.6|99542.6|99261.7|99146.7|21101
1585245600000|2020-03-26 18:00:00|99437.4|99322.4|99291.6|99183.4|99453|99338|99008.5|98893.5|22721
1585249200000|2020-03-26 19:00:00|99289|99189.4|99481.9|99366.9|99556.3|99441.3|99235.7|99120.7|20535
1585252800000|2020-03-26 20:00:00|99480.9|99365.9|99810.9|99695.9|99979.7|99864.7|99214.7|99099.7|15642
1585256400000|2020-03-26 21:00:00|99766.8|99651.8|99773.6|99658.6|99854|99739|99656.1|99541.1|4508
1585260000000|2020-03-26 22:00:00|99759.1|99644.1|99736.1|99621.1|99862.9|99747.9|99645.4|99530.4|11643
1585263600000|2020-03-26 23:00:00|99739.3|99624.3|99518.8|99403.8|99760.2|99645.2|99463.1|99348.1|15325
1585267200000|2020-03-27 00:00:00|99512.7|99397.7|99626.2|99511.2|99766.2|99651.2|99507.6|99392.6|17171
1585270800000|2020-03-27 01:00:00|99622.1|99507.1|99702|99587|99806|99691|99543.5|99428.5|17635
1585274400000|2020-03-27 02:00:00|99701.3|99586.3|99340.5|99225.5|99779.3|99664.3|99315.1|99200.1|15088
1585278000000|2020-03-27 03:00:00|99340.3|99225.3|99166.8|99051.8|99373.9|99258.9|98845.6|98730.6|16715
1585281600000|2020-03-27 04:00:00|99167|99052|99034.1|98919.1|99339.7|99224.7|98956.9|98841.9|13443
1585285200000|2020-03-27 05:00:00|99038.2|98923.2|99052.1|98937.1|99123.1|99008.1|98775.9|98660.9|11548
1585288800000|2020-03-27 06:00:00|99024.1|98909.1|99197.1|99082.1|99634.8|99519.8|98645.4|98530.4|9917
1585292400000|2020-03-27 07:00:00|99194.6|99079.6|99390.3|99275.3|99941.1|99826.1|99000.8|98885.8|25020
1585296000000|2020-03-27 08:00:00|99390.4|99275.4|100131.1|100016.1|100199.6|100084.6|99201.9|99086.9|26390
1585299600000|2020-03-27 09:00:00|100130.6|100015.6|99922.3|99807.3|100152.2|100037.2|99714.9|99599.9|26043
1585303200000|2020-03-27 10:00:00|99925.4|99810.4|99860.4|99754.4|100333.8|100218.8|99735.3|99637.4|25450
1585306800000|2020-03-27 11:00:00|99854.1|99762.1|99878.4|99763.4|99927.3|99812.3|99524.1|99424.3|25489
1585310400000|2020-03-27 12:00:00|99878.1|99763.1|100190.3|100075.3|100202.1|100098.4|99632.2|99517.2|25115
1585314000000|2020-03-27 13:00:00|100187.2|100072.2|100243.2|100128.2|100822|100742.5|100168.6|100057|26296
1585317600000|2020-03-27 14:00:00|100239.2|100124.2|99936.5|99852|100263.4|100184|99865.5|99752.1|25952
1585321200000|2020-03-27 15:00:00|99935.9|99853|99562.6|99465.4|99981.1|99870.1|99520.7|99430.6|26768
1585324800000|2020-03-27 16:00:00|99563.4|99464.8|99566.3|99458.2|99759.9|99644.9|99282.5|99167.5|24434
1585328400000|2020-03-27 17:00:00|99565.3|99458.7|99150.1|99035.1|99692.7|99585.8|99122.9|99007.9|21438
1585332000000|2020-03-27 18:00:00|99152.5|99037.5|98859.9|98759.9|99278.8|99163.8|98819.8|98713.4|20274
1585335600000|2020-03-27 19:00:00|98860.7|98761.2|99107.8|98992.8|99227.3|99112.3|98750.1|98635.1|22264
1585339200000|2020-03-27 20:00:00|99108.9|98993.9|99018.1|98903.1|99350|99235|98590.3|98475.3|13350
1585512000000|2020-03-29 20:00:00|99040.2|98900.2|99100.4|98960.4|99157.5|99017.5|98971.4|98831.4|464
1585515600000|2020-03-29 21:00:00|99110.6|98970.6|99246.6|99106.6|99319.5|99179.5|98942|98802|2452
1585519200000|2020-03-29 22:00:00|99213.4|99073.4|99629.9|99514.9|99769.3|99654.3|99033.5|98893.5|5752
1585522800000|2020-03-29 23:00:00|99639.2|99524.2|99370.8|99255.8|99804.8|99689.8|99292.3|99177.3|13282
1585526400000|2020-03-30 00:00:00|99374.7|99259.7|99588|99473|99859.9|99744.9|99286.7|99171.7|15532
1585530000000|2020-03-30 01:00:00|99587.5|99472.5|99416.9|99301.9|99787.8|99672.8|99328|99213|18278
1585533600000|2020-03-30 02:00:00|99419.4|99304.4|99477|99362|99631.7|99516.7|99318.5|99203.5|20838
1585537200000|2020-03-30 03:00:00|99478.1|99363.1|99568.1|99453.1|99899|99784|99456.5|99341.5|17309
1585540800000|2020-03-30 04:00:00|99567.3|99452.3|99759.7|99644.7|99859.9|99744.9|99530.5|99436.1|17303
1585544400000|2020-03-30 05:00:00|99759.6|99644.6|99675.1|99560.1|99890.5|99775.5|99637.2|99522.2|17279
1585548000000|2020-03-30 06:00:00|99672.1|99557.1|99736|99621|99914.9|99799.9|99355.6|99240.6|24783
1585551600000|2020-03-30 07:00:00|99736.8|99621.8|99764.9|99649.9|99860.7|99745.7|99315.7|99217.3|27082
1585555200000|2020-03-30 08:00:00|99759.1|99648.8|99570.1|99477.3|99807.3|99730.8|99511.2|99426.3|25241
1585558800000|2020-03-30 09:00:00|99565|99479|99883.4|99810|99914.8|99846.4|99519.3|99439.3|26292
1585562400000|2020-03-30 10:00:00|99882.5|99810.6|99768.6|99653.6|99901|99835.5|99547.8|99434.2|26129
1585566000000|2020-03-30 11:00:00|99765.8|99650.8|99936.5|99840.3|100116|100023.3|99734.2|99619.2|24873
1585569600000|2020-03-30 12:00:00|99936|99841.2|100315.6|100200.6|100344.3|100229.3|99914|99826.1|26035
1585573200000|2020-03-30 13:00:00|100310.7|100195.7|100513.7|100424.4|100587.3|100508.6|100271.4|100171.1|26779
1585576800000|2020-03-30 14:00:00|100510.6|100425.8|100446.5|100396.5|100739.6|100687.1|100434.4|100361|27130
1585580400000|2020-03-30 15:00:00|100445.6|100395.6|100656.3|100550.7|100737.8|100670|100009.2|99894.2|25191
1585584000000|2020-03-30 16:00:00|100654.1|100556|100527.5|100448.1|100711.2|100643|100449.7|100375.9|17774
1585587600000|2020-03-30 17:00:00|100548.3|100433.3|100737.3|100656.5|100749.8|100682.4|100489.4|100409.5|16568
1585591200000|2020-03-30 18:00:00|100737.2|100654.4|100555.1|100455.6|100819.1|100725.8|100361.1|100264.9|20103
1585594800000|2020-03-30 19:00:00|100553.2|100458.3|100098.6|99983.6|100568.1|100473.2|100058.1|99949.9|21268
1585598400000|2020-03-30 20:00:00|100099.6|99984.6|100393.2|100278.2|100482.7|100367.7|100096.7|99981.7|12297
1585602000000|2020-03-30 21:00:00|100429.1|100314.1|100484|100369|100589.8|100474.8|100288.5|100173.5|3726
1585605600000|2020-03-30 22:00:00|100479.8|100364.8|100431.2|100316.2|100524.6|100409.6|100198.4|100083.4|7502
1585609200000|2020-03-30 23:00:00|100433.1|100318.1|100523.2|100408.2|100636.5|100521.5|100403.5|100288.5|9829
1585612800000|2020-03-31 00:00:00|100530.4|100415.4|100610.9|100495.9|100833.3|100718.3|100442.2|100327.2|12642
1585616400000|2020-03-31 01:00:00|100611.6|100496.6|100585.4|100470.4|100734.1|100619.1|100492.5|100377.5|16339
1585620000000|2020-03-31 02:00:00|100578.5|100463.5|100563.4|100448.4|100639|100524|100492.5|100377.5|17219
1585623600000|2020-03-31 03:00:00|100563.1|100448.1|100531.7|100416.7|100594.2|100479.2|100488.1|100373.1|14127
1585627200000|2020-03-31 04:00:00|100533.1|100418.1|100730.7|100615.7|100736.7|100621.7|100465.3|100350.3|13108
1585630800000|2020-03-31 05:00:00|100730.6|100615.6|100616|100501|100813.4|100698.9|100444.8|100329.8|19089
1585634400000|2020-03-31 06:00:00|100615.8|100500.8|100885.4|100798.2|101040.7|100964.2|100537|100422|23064
1585638000000|2020-03-31 07:00:00|100888|100799.6|100928.9|100848.8|100955.6|100885.4|100630.1|100561.8|25156
1585641600000|2020-03-31 08:00:00|100926.5|100844|100817.5|100719.8|100961.7|100901.5|100582.6|100492.5|23065
1585645200000|2020-03-31 09:00:00|100816.5|100719.7|100900.3|100828.7|101042.3|100986.4|100774.4|100697|25892
1585648800000|2020-03-31 10:00:00|100901.4|100827.7|101299.6|101249.6|101330.6|101265.8|100886.5|100823.7|25543
1585652400000|2020-03-31 11:00:00|101300.6|101250.6|100888.4|100782.3|101372.8|101321.8|100836.6|100721.6|23772
1585656000000|2020-03-31 12:00:00|100887.7|100783.8|100817.3|100767.3|101049.6|100983.5|100763.9|100661.1|25939
1585659600000|2020-03-31 13:00:00|100819|100769|100339.6|100233.9|100943.7|100882.1|100075.1|99965.5|26261
1585663200000|2020-03-31 14:00:00|100339.3|100232.7|98981.6|98897.4|100626.4|100534.1|98955.8|98878.8|27205
1585666800000|2020-03-31 15:00:00|98954.7|98904.7|99201|99086|99598.5|99483.5|98954.7|98887.6|26362
1585670400000|2020-03-31 16:00:00|99200.8|99085.8|99783.5|99685.6|99852.3|99762.1|99061.7|98946.7|21418
1585674000000|2020-03-31 17:00:00|99783.7|99689.4|99452.3|99337.3|99935|99823.8|99343.7|99228.7|21085
1585677600000|2020-03-31 18:00:00|99450.5|99335.5|99276.1|99161.1|99704.9|99596.8|99242.3|99127.3|20860
1585681200000|2020-03-31 19:00:00|99276.6|99161.6|98983.6|98868.6|99567|99452|98962.5|98847.5|19668
1585684800000|2020-03-31 20:00:00|98976.8|98861.8|99066.2|98951.2|99293|99178|98942.8|98827.8|13663
1585688400000|2020-03-31 21:00:00|99049.6|98934.6|99087.8|98972.8|99246.4|99131.4|98881|98766|3095
1585692000000|2020-03-31 22:00:00|99090|98975|99202|99087|99209.5|99094.5|99027.5|98912.5|8633
1585695600000|2020-03-31 23:00:00|99192.5|99077.5|99147|99032|99229.3|99114.3|99043.3|98928.3|12507
1585699200000|2020-04-01 00:00:00|99132|99017|99181.4|99066.4|99248.7|99133.7|99070.3|98955.3|13491
1585702800000|2020-04-01 01:00:00|99178.3|99063.3|99239.2|99124.2|99312.6|99197.6|99134.1|99019.1|19459
1585706400000|2020-04-01 02:00:00|99241|99126|99198.5|99083.5|99393.5|99278.5|99154.9|99039.9|17604
1585710000000|2020-04-01 03:00:00|99196.1|99081.1|99229|99114|99280.9|99165.9|99149.8|99034.8|14492
1585713600000|2020-04-01 04:00:00|99226|99111|99317|99202|99332.3|99217.3|99171.5|99056.5|22138
1585717200000|2020-04-01 05:00:00|99317.4|99202.4|99259.4|99144.4|99334.1|99219.1|99162.6|99047.6|15076
1585720800000|2020-04-01 06:00:00|99257.7|99142.7|100110.9|99999.5|100134.4|100033.6|99253.7|99138.7|22554
1585724400000|2020-04-01 07:00:00|100110.4|99998.8|99785|99670|100121.8|100008.2|98954.9|98839.9|25153
1585728000000|2020-04-01 08:00:00|99785.3|99670.3|99910.6|99795.6|100108.7|99993.7|99720.4|99605.4|24920
1585731600000|2020-04-01 09:00:00|99909.7|99794.7|100003.5|99888.5|100249|100157.1|99824|99768.2|25593
1585735200000|2020-04-01 10:00:00|100002|99889.5|99964.1|99874.3|100145.1|100073.1|99901.3|99833.4|24336
1585738800000|2020-04-01 11:00:00|99963.5|99873.1|99887|99786.5|100108|99997.9|99855.1|99773.1|24243
1585742400000|2020-04-01 12:00:00|99884.5|99786.1|100447.9|100372.1|100451.9|100386.5|99867.7|99768.4|25839
1585746000000|2020-04-01 13:00:00|100432.8|100382.8|100249.3|100134.3|100853.4|100741.9|100099.6|100007.7|25854
1585749600000|2020-04-01 14:00:00|100245.7|100130.7|100241.9|100191.9|100523.9|100463.6|100098.8|100015.1|26849
1585753200000|2020-04-01 15:00:00|100243.5|100193.5|100526.1|100440.1|100565.5|100501.7|100138.8|100066.8|23664
1585756800000|2020-04-01 16:00:00|100524.1|100440.9|100632.9|100548.7|100670.3|100589.8|100394|100297.4|18942
1585760400000|2020-04-01 17:00:00|100633|100546.3|100556.6|100459.1|100781.7|100674.9|100515.3|100436.8|18584
1585764000000|2020-04-01 18:00:00|100557|100458.7|100502.8|100418.2|100934.8|100819.8|100451.6|100381.3|19293
1585767600000|2020-04-01 19:00:00|100503.2|100418.1|100404.1|100289.1|100565.3|100450.3|100264.6|100156|17921
1585771200000|2020-04-01 20:00:00|100405.9|100290.9|100177.3|100062.3|100480|100365|100130|100015|16633
1585774800000|2020-04-01 21:00:00|100163.3|100048.3|100360.8|100245.8|100401.6|100286.6|100128.7|100013.7|3315
1585778400000|2020-04-01 22:00:00|100361.9|100246.9|100341.8|100226.8|100408.6|100293.6|100210.1|100095.1|10735
1585782000000|2020-04-01 23:00:00|100344.8|100229.8|100378.1|100263.1|100479.8|100364.8|100319|100204|14244
1585785600000|2020-04-02 00:00:00|100378.4|100263.4|100591.2|100476.2|100697.9|100582.9|100250.4|100135.4|14958
1585789200000|2020-04-02 01:00:00|100589.9|100474.9|100429.8|100314.8|100592.9|100477.9|100299.1|100184.1|12145
1585792800000|2020-04-02 02:00:00|100430.2|100315.2|100480.6|100365.6|100508.7|100393.7|100355|100240|13965
1585796400000|2020-04-02 03:00:00|100480.4|100365.4|100426.4|100311.4|100609.8|100494.8|100391.1|100276.1|15394
1585800000000|2020-04-02 04:00:00|100423|100308|100384.9|100269.9|100510.1|100395.1|100309.9|100194.9|16733
1585803600000|2020-04-02 05:00:00|100386.9|100271.9|100196.3|100081.3|100428.4|100313.4|100078.6|99963.6|19258
1585807200000|2020-04-02 06:00:00|100196.7|100081.7|100199.8|100087|100382.4|100298.1|100028.6|99913.6|20915
1585810800000|2020-04-02 07:00:00|100200.6|100088.9|100334|100284|100420.7|100359.1|99870|99791.2|22161
1585814400000|2020-04-02 08:00:00|100349.7|100270.8|100176.4|100126.4|100628.9|100564.2|100109.3|100059.3|23179
1585818000000|2020-04-02 09:00:00|100175.9|100125.9|100039.5|99989.5|100292.5|100237.2|99956.2|99905.4|20651
1585821600000|2020-04-02 10:00:00|100040|99990|100158|100072.9|100204.7|100127.9|99930.3|99880.3|20088
1585825200000|2020-04-02 11:00:00|100159.4|100075.8|100082.7|100032.7|100396.4|100301.2|99935.9|99846.8|21980
1585828800000|2020-04-02 12:00:00|100082.3|100032.3|100742.2|100663.5|100943.6|100859.5|100053.1|99983.4|25441
1585832400000|2020-04-02 13:00:00|100745.4|100652.4|101486.7|101371.7|101565.8|101463.7|100735.4|100652.4|26484
1585836000000|2020-04-02 14:00:00|101490.2|101375.2|101173.2|101058.2|101638.3|101558.5|100911.1|100817|27236
1585839600000|2020-04-02 15:00:00|101180|101065|101152.4|101102.4|101602.8|101487.8|100918.7|100856.8|24516
1585843200000|2020-04-02 16:00:00|101152|101102|101436.9|101329|101502.2|101400.3|101094.6|100979.6|21019
1585846800000|2020-04-02 17:00:00|101437.5|101329.3|101558.9|101482.8|101589.5|101502.9|101362.9|101254.7|18027
1585850400000|2020-04-02 18:00:00|101554.1|101471.1|101097.6|101025.2|101700.2|101610.1|101093.6|101018.4|17024
1585854000000|2020-04-02 19:00:00|101098|101025.4|101113|100998|101250.9|101135.9|100957.7|100842.7|18997
1585857600000|2020-04-02 20:00:00|101113.7|100998.7|101045.2|100930.2|101281.2|101166.2|101022.8|100919.1|12783
1585861200000|2020-04-02 21:00:00|101049.8|100934.8|101171|101056|101185.1|101070.1|101005.9|100890.9|2667
1585864800000|2020-04-02 22:00:00|101170.1|101055.1|101168.8|101053.8|101247.4|101132.4|101124|101009|15028
1585868400000|2020-04-02 23:00:00|101149.6|101034.6|101128.3|101013.3|101188.1|101073.1|101088.6|100973.6|11870
1585872000000|2020-04-03 00:00:00|101127.9|101012.9|101187.7|101072.7|101263.1|101148.1|101127.1|101012.1|17890
1585875600000|2020-04-03 01:00:00|101187.5|101072.5|101058.5|100943.5|101199.8|101084.8|101030.1|100915.1|13024
1585879200000|2020-04-03 02:00:00|101055.3|100940.3|101048.3|100933.3|101143.7|101028.7|101031.4|100930|14141
1585882800000|2020-04-03 03:00:00|101049.6|100934.6|101091.1|100976.1|101106.1|100991.1|101040.9|100925.9|9619
1585886400000|2020-04-03 04:00:00|101091.2|100976.2|101093|100978|101132.1|101017.1|101007|100892|11218
1585890000000|2020-04-03 05:00:00|101089.9|100974.9|101046|100931|101199.3|101084.3|100991.5|100876.5|12386
1585893600000|2020-04-03 06:00:00|101046.2|100931.2|101134.5|101037.6|101342|101285.1|101046.2|100931.2|20359
1585897200000|2020-04-03 07:00:00|101132.7|101040.2|101489.5|101374.5|101722.9|101627.6|101132.7|101032.3|24797
1585900800000|2020-04-03 08:00:00|101478.8|101363.8|101272.2|101170.6|101639.6|101531.2|101231|101146|22985
1585904400000|2020-04-03 09:00:00|101271.3|101171.1|101457.3|101382.9|101664.5|101591.5|101243.8|101158.9|23984
1585908000000|2020-04-03 10:00:00|101457.8|101382.4|101464|101414|101585.4|101522.8|101372.3|101281.2|21673
1585911600000|2020-04-03 11:00:00|101463.3|101413.3|101589.4|101518.4|101693.8|101616.8|101416.4|101342.5|21599
1585915200000|2020-04-03 12:00:00|101589.3|101518.3|101809|101721.3|101848|101798.8|101506.8|101412.1|26187
1585918800000|2020-04-03 13:00:00|101810.7|101716.7|101797.4|101682.4|101844|101782.9|101565|101451.2|25046
1585922400000|2020-04-03 14:00:00|101798.6|101683.6|101804.8|101754.8|101935.7|101863|101732.4|101647.6|25485
1585926000000|2020-04-03 15:00:00|101805.2|101755.2|101898.4|101816.3|102049.1|101973.6|101706.5|101654.7|21439
1585929600000|2020-04-03 16:00:00|101894.5|101815.5|101987.9|101909.7|102026.3|101966.4|101850.4|101754.2|19117
1585933200000|2020-04-03 17:00:00|101987.7|101915.1|101963.2|101913.2|102035.2|101955.9|101912.4|101824.9|19501
1585936800000|2020-04-03 18:00:00|101963.3|101913.3|101833.7|101727.5|101995.4|101935.9|101747.6|101644.9|14381
1585940400000|2020-04-03 19:00:00|101833.8|101728|101936.1|101821.1|101950.3|101835.3|101704.4|101596.4|16767
1585944000000|2020-04-03 20:00:00|101925.9|101810.9|101886.3|101771.3|101965.3|101850.3|101764.7|101669.7|12087
1586116800000|2020-04-05 20:00:00|101849.4|101709.4|101903.1|101763.1|101939.2|101799.2|101803|101663|248
1586120400000|2020-04-05 21:00:00|101891.6|101751.6|101867.7|101752.7|101932.7|101812.7|101724.3|101602.4|2456
1586124000000|2020-04-05 22:00:00|101876.6|101761.6|101843.6|101728.6|101975.6|101860.6|101787.8|101672.8|16406
1586127600000|2020-04-05 23:00:00|101823|101708|101944.2|101829.2|102092.6|101977.6|101781.4|101666.4|21171
1586131200000|2020-04-06 00:00:00|101942.5|101827.5|101889.2|101774.2|102124.7|102009.7|101815.3|101700.3|23344
1586134800000|2020-04-06 01:00:00|101889.8|101774.8|101959.7|101844.7|101974.5|101859.5|101814.4|101699.4|26710
1586138400000|2020-04-06 02:00:00|101959.3|101844.3|101888.1|101773.1|102095.2|101980.2|101806|101691|25626
1586142000000|2020-04-06 03:00:00|101889.4|101774.4|101862.8|101747.8|102011.7|101896.7|101798.2|101683.2|23011
1586145600000|2020-04-06 04:00:00|101862.7|101747.7|102029.8|101914.8|102110.7|101995.7|101747.6|101632.6|21628
1586149200000|2020-04-06 05:00:00|102029|101914|101823.7|101708.7|102049.3|101934.3|101671.6|101556.6|19833
1586152800000|2020-04-06 06:00:00|101820.9|101705.9|101391.8|101341.8|101873.7|101758.7|101290.9|101221.3|21488
1586156400000|2020-04-06 07:00:00|101390.1|101340.1|101460.8|101363.3|101565.7|101479.4|101167.4|101082.7|23154
1586160000000|2020-04-06 08:00:00|101460.5|101363.1|101808.1|101716.3|101928.7|101839.7|101457.2|101358.4|25403
1586163600000|2020-04-06 09:00:00|101811|101715.7|101653.8|101567|101828.3|101734|101441.4|101369.2|25732
1586167200000|2020-04-06 10:00:00|101655.6|101565.3|101850.5|101770.4|101892.5|101813.5|101491.2|101383.5|23766
1586170800000|2020-04-06 11:00:00|101851.1|101769.4|101848.4|101747.6|101989.3|101895|101566.5|101486.2|23411
1586174400000|2020-04-06 12:00:00|101848.1|101744.6|101562.7|101512.7|101902.3|101806.2|101529.3|101456.8|24999
1586178000000|2020-04-06 13:00:00|101577.5|101502|101456|101406|102012.3|101937.2|101417.3|101351|23223
1586181600000|2020-04-06 14:00:00|101457.5|101385|101703.4|101653.4|101804.8|101754.8|101434.3|101351.4|22427
1586185200000|2020-04-06 15:00:00|101691.7|101641.7|101305.5|101215.8|101716.9|101666.9|101112.5|101053.2|20780
1586188800000|2020-04-06 16:00:00|101309|101215.4|101328.7|101248.5|101394.6|101303.9|101185.2|101114.5|17412
1586192400000|2020-04-06 17:00:00|101328.9|101246.7|101324.8|101234.6|101426.3|101354|101192.1|101130.1|14819
1586196000000|2020-04-06 18:00:00|101326|101234|101313.5|101235.8|101432.5|101341.9|101252.8|101185.3|13932
1586199600000|2020-04-06 19:00:00|101298.5|101248.5|101163.6|101113.6|101439.4|101364.3|101159.9|101096.3|18231
1586203200000|2020-04-06 20:00:00|101177.9|101100.6|101325.6|101210.6|101344.4|101240.2|101078.4|100993.5|12049
1586206800000|2020-04-06 21:00:00|101316.8|101201.8|101314.9|101199.9|101406.7|101291.7|101258.8|101143.8|3020
1586210400000|2020-04-06 22:00:00|101320.2|101205.2|101352.1|101237.1|101398.1|101283.1|101269|101154|11772
1586214000000|2020-04-06 23:00:00|101352|101237|101277.2|101162.2|101395.5|101280.5|101228|101113|17898
1586217600000|2020-04-07 00:00:00|101276.5|101161.5|101360.2|101245.2|101395.3|101280.3|101235.3|101120.3|15552
1586221200000|2020-04-07 01:00:00|101360.6|101245.6|101143.5|101028.5|101369.3|101258.6|101114|100999|16392
1586224800000|2020-04-07 02:00:00|101143.3|101028.3|101199.8|101084.8|101256.3|101148.5|101143.3|101028.3|16226
1586228400000|2020-04-07 03:00:00|101199.9|101084.9|101108.5|100993.5|101236.1|101122|100997.8|100882.8|17614
1586232000000|2020-04-07 04:00:00|101107.8|100992.8|100900.4|100785.4|101132.7|101017.7|100867.6|100755.4|17034
1586235600000|2020-04-07 05:00:00|100895.9|100789.3|100823.5|100708.5|100964.6|100852.4|100697.3|100608.4|18105
1586239200000|2020-04-07 06:00:00|100823.6|100708.6|100302.7|100230.8|100848.6|100766.7|100274.3|100211.7|21341
1586242800000|2020-04-07 07:00:00|100302.8|100230|100050.7|100000.7|100400.3|100341.9|100033.5|99983.5|22284
1586246400000|2020-04-07 08:00:00|100052|100002|100280.6|100230.6|100360.7|100296.8|99969.4|99909.6|21061
1586250000000|2020-04-07 09:00:00|100280.4|100230.4|100259|100185.6|100355.9|100298.6|100128.3|100065|21394
1586253600000|2020-04-07 10:00:00|100247.3|100197.3|100163.1|100113.1|100369.1|100283|100043.4|99954.4|21953
1586257200000|2020-04-07 11:00:00|100163.3|100113.3|100061.1|100011.1|100335.9|100275.7|100038.1|99972.6|22068
1586260800000|2020-04-07 12:00:00|100069.4|100019.4|99694.1|99619.6|100113.2|100049.6|99558.6|99504.6|23279
1586264400000|2020-04-07 13:00:00|99679.3|99629.3|99660.9|99580.9|99812.1|99762.1|99572.6|99520.2|23468
1586268000000|2020-04-07 14:00:00|99663.9|99579.9|100198.4|100148.4|100235.7|100185.3|99539.8|99480.1|24383
1586271600000|2020-04-07 15:00:00|100198.9|100148.9|100393.2|100294.8|100456.9|100367.2|100171.5|100102.1|22369
1586275200000|2020-04-07 16:00:00|100390.1|100297.7|100223.8|100146.8|100406.1|100338.7|100037.6|99978.2|19137
1586278800000|2020-04-07 17:00:00|100209.7|100159.7|100228.7|100178.7|100503.1|100437.2|100203.8|100101.5|17682
1586282400000|2020-04-07 18:00:00|100237.7|100155.5|100395.9|100345.9|100426.2|100375.5|100206.3|100149.4|17473
1586286000000|2020-04-07 19:00:00|100396.8|100346.8|100581.3|100480.6|100585.9|100480.7|100307.8|100213.2|14277
1586289600000|2020-04-07 20:00:00|100584.5|100480.2|100541|100426|100615|100500|100339.9|100237.9|11621
1586293200000|2020-04-07 21:00:00|100542|100427|100648|100532|100711|100596|100489|100374|3438
1586296800000|2020-04-07 22:00:00|100651|100536|100580|100465|100662|100547|100438|100324|11688
1586300400000|2020-04-07 23:00:00|100558|100442|100525|100410|100645|100533|100506|100391|11452
1586304000000|2020-04-08 00:00:00|100526|100411|100823|100708|100849|100734|100526|100411|15916
1586307600000|2020-04-08 01:00:00|100822|100707|100846|100731|100856|100745|100676|100565|17432
1586311200000|2020-04-08 02:00:00|100847|100732|100857|100742|100904|100792|100733|100624|14359
1586314800000|2020-04-08 03:00:00|100858|100742|100897|100782|100909|100813|100813|100698|12891
1586318400000|2020-04-08 04:00:00|100895.4|100786.2|100804|100689|100902|100804.7|100762|100647|13737
1586322000000|2020-04-08 05:00:00|100805|100690|100579|100464|100866|100752|100445|100343|17641
1586325600000|2020-04-08 06:00:00|100582|100466|100786.7|100714.3|101204.3|101106.3|100551|100436|23259
1586329200000|2020-04-08 07:00:00|100776.4|100726.4|100794.5|100713.1|101130.3|101069|100672.7|100622.3|24173
1586332800000|2020-04-08 08:00:00|100794.3|100719.9|101167.8|101117.8|101244.1|101182.5|100745.4|100684.4|21610
1586336400000|2020-04-08 09:00:00|101164.1|101114.1|100922|100872|101206.3|101150.1|100758.5|100697.3|21232
1586340000000|2020-04-08 10:00:00|100922.3|100872.3|100758.5|100679.6|100937.2|100887.2|100617.3|100554.3|18003
1586343600000|2020-04-08 11:00:00|100759.3|100680.4|100577.5|100527.5|100823|100762.3|100552.2|100487.8|21101
1586347200000|2020-04-08 12:00:00|100578.9|100528.9|100611.4|100561.4|100781.8|100731.7|100528.3|100467.1|21544
1586350800000|2020-04-08 13:00:00|100611.2|100561.2|100395.7|100345.7|100652.7|100602.7|100141.6|100091.6|23046
1586354400000|2020-04-08 14:00:00|100404.4|100333.8|100555.7|100483.9|100748|100667.3|100320.8|100254.1|23527
1586358000000|2020-04-08 15:00:00|100543.8|100493.8|100599.5|100549.5|100673.6|100613.9|100277.7|100216|21756
1586361600000|2020-04-08 16:00:00|100599.8|100549.8|100810.7|100760.7|100851.7|100798.6|100541.8|100480.4|17349
1586365200000|2020-04-08 17:00:00|100810.1|100760.1|100760.2|100669.1|100847.9|100788.9|100578.4|100515.1|14319
1586368800000|2020-04-08 18:00:00|100756.9|100670|100653.6|100603.6|100772.6|100721.4|100461.5|100398.5|17015
1586372400000|2020-04-08 19:00:00|100648|100598|100715.1|100627.8|100901.7|100810.9|100594.5|100499|15204
1586376000000|2020-04-08 20:00:00|100723.6|100627.4|100814|100699|100836|100721|100681.4|100585.9|14140
1586379600000|2020-04-08 21:00:00|100812|100697|100852|100737|100892|100778|100754|100639|2725
1586383200000|2020-04-08 22:00:00|100856|100741|100842|100727|100935|100820|100797|100682|5726
1586386800000|2020-04-08 23:00:00|100842|100727|100812|100698|100859|100744|100793|100679|6211
1586390400000|2020-04-09 00:00:00|100813|100698|100675|100560|100828|100712|100638|100535|11197
1586394000000|2020-04-09 01:00:00|100678|100563|100760|100645|100844|100731|100625|100510|14839
1586397600000|2020-04-09 02:00:00|100760|100645|100826|100710|100865|100750|100749|100634|11584
1586401200000|2020-04-09 03:00:00|100825|100710|100765|100650|100869|100754|100680|100565|11632
1586404800000|2020-04-09 04:00:00|100764|100649|100796|100681|100822|100717|100727|100614|11336
1586408400000|2020-04-09 05:00:00|100796|100681|100860|100745|100896|100784|100742|100627|11169
1586412000000|2020-04-09 06:00:00|100859.2|100745|100638|100562.1|101048|100948|100600.6|100538.4|21980
1586415600000|2020-04-09 07:00:00|100635.2|100564.7|100273.4|100190.4|100641.5|100570.7|100213.7|100153.3|23649
1586419200000|2020-04-09 08:00:00|100275.9|100191.2|100463.9|100413.9|100540.9|100474|100215.4|100158.5|21593
1586422800000|2020-04-09 09:00:00|100474.7|100402.4|100331.1|100281.1|100644.6|100562.8|100259.7|100208.5|20507
1586426400000|2020-04-09 10:00:00|100328.3|100278.3|100637.4|100567.2|100818.3|100751.9|100276.5|100226.5|21154
1586430000000|2020-04-09 11:00:00|100640|100568.2|100843.9|100793.9|101023.1|100973.1|100620.5|100555.5|22152
1586433600000|2020-04-09 12:00:00|100845.5|100795.5|100200.8|100124.2|100938.8|100874.6|100138.5|100066.3|24077
1586437200000|2020-04-09 13:00:00|100203.3|100130.7|99925|99810|100231.3|100174|99560.7|99472.5|25361
1586440800000|2020-04-09 14:00:00|99927.5|99814.6|99448.2|99398.2|100019.6|99956.9|99367.7|99303.5|25176
1586444400000|2020-04-09 15:00:00|99449|99399|99631.8|99536.6|99948.4|99872.3|99444.1|99394.1|20918
1586448000000|2020-04-09 16:00:00|99632.1|99534.9|99732.1|99622.1|99778.9|99703.6|99564.9|99480.3|17890
1586451600000|2020-04-09 17:00:00|99736.8|99623.6|99318.5|99242.9|99802.7|99701.6|99315.2|99233.8|18639
1586455200000|2020-04-09 18:00:00|99326.6|99239.9|99572.9|99486.9|99618.8|99526.9|99264.2|99169.5|16522
1586458800000|2020-04-09 19:00:00|99571.8|99486.2|99384|99302.7|99593.1|99521.8|99373.9|99290.1|17719
1586462400000|2020-04-09 20:00:00|99380.8|99302.5|99555.9|99440.9|99584.6|99469.6|99323.2|99234.5|10454
1586466000000|2020-04-09 21:00:00|99595.9|99480.9|99576.9|99461.9|99674.9|99559.9|99468.7|99353.7|2911
1586469600000|2020-04-09 22:00:00|99576.4|99461.4|99538|99423|99632.3|99517.3|99487.6|99372.6|4130
1586473200000|2020-04-09 23:00:00|99565|99450|99626|99511|99646.5|99531.5|99487.8|99372.8|8331
1586476800000|2020-04-10 00:00:00|99625.9|99510.9|99604|99489|99673.7|99558.7|99546.6|99431.6|8276
1586480400000|2020-04-10 01:00:00|99611.3|99496.3|99554.8|99439.8|99735.6|99620.6|99550.8|99435.8|10182
1586484000000|2020-04-10 02:00:00|99554.6|99439.6|99530.9|99415.9|99601.3|99486.3|99461.5|99346.5|12430
1586487600000|2020-04-10 03:00:00|99535.3|99420.3|99452.4|99337.4|99541.9|99426.9|99430.9|99315.9|8749
1586491200000|2020-04-10 04:00:00|99452.5|99337.5|99491.6|99376.6|99511.2|99396.2|99414.3|99299.3|10741
1586494800000|2020-04-10 05:00:00|99492.5|99377.5|99520.7|99405.7|99627.5|99512.5|99490|99375|10770
1586498400000|2020-04-10 06:00:00|99525.2|99410.2|99344.5|99229.5|99526.8|99411.8|99305.8|99190.8|9375
1586502000000|2020-04-10 07:00:00|99342.1|99227.1|99409.3|99294.3|99438.3|99323.3|99220.8|99131.6|12757
1586505600000|2020-04-10 08:00:00|99410.8|99295.8|99344.3|99234.1|99430.9|99315.9|99293.7|99180.2|14717
1586509200000|2020-04-10 09:00:00|99345.3|99235.1|99315.5|99203.9|99367.7|99262.4|99289.6|99181.9|10078
1586512800000|2020-04-10 10:00:00|99309.6|99205.1|99336.6|99221.6|99352.9|99240.9|99261.2|99171.9|6641
1586516400000|2020-04-10 11:00:00|99336.5|99221.5|99423.6|99308.6|99450.3|99337.6|99324.3|99219.9|13137
1586520000000|2020-04-10 12:00:00|99424.9|99309.9|99365.7|99250.7|99480.2|99365.2|99342.4|99227.4|10974
1586523600000|2020-04-10 13:00:00|99363.8|99248.8|99357.9|99242.9|99393.3|99278.3|99305.8|99190.8|12372
1586527200000|2020-04-10 14:00:00|99355.9|99240.9|99307.3|99192.3|99371.3|99256.3|99300.9|99185.9|18517
1586530800000|2020-04-10 15:00:00|99310|99195|99369.2|99254.2|99430.3|99315.3|99304.3|99189.3|12941
1586534400000|2020-04-10 16:00:00|99370.1|99255.1|99346.3|99231.3|99412.1|99297.1|99240.6|99125.6|9097
1586538000000|2020-04-10 17:00:00|99346.4|99231.4|99479.6|99364.6|99514.7|99399.7|99342.3|99227.3|8037
1586541600000|2020-04-10 18:00:00|99480.2|99365.2|99443.1|99328.1|99522.5|99407.5|99366.8|99253.3|12465
1586545200000|2020-04-10 19:00:00|99454.7|99339.7|99438.6|99323.6|99502.1|99387.1|99402.8|99287.8|6818
1586548800000|2020-04-10 20:00:00|99453.5|99338.5|99364.8|99249.8|99522.4|99407.4|99329.3|99214.3|8090
1586721600000|2020-04-12 20:00:00|99376.8|99243.3|99349.1|99209.1|99445.4|99305.4|99337.5|99197.5|86
1586725200000|2020-04-12 21:00:00|99348.6|99208.6|99437|99297|99471.9|99331.9|99201.5|99061.5|1076
1586728800000|2020-04-12 22:00:00|99413.2|99273.2|99492.7|99377.7|99536.1|99421.1|99386.5|99246.5|8199
1586732400000|2020-04-12 23:00:00|99479.2|99364.2|99496.7|99381.7|99519.6|99420|99408.7|99293.7|20917
1586736000000|2020-04-13 00:00:00|99496.3|99381.3|99483.5|99368.5|99550.6|99448.4|99432.2|99317.2|22334
1586739600000|2020-04-13 01:00:00|99485.8|99370.8|99461.5|99352.7|99540.8|99425.8|99358.9|99243.9|21823
1586743200000|2020-04-13 02:00:00|99466|99359.5|99491.1|99383.6|99528.7|99427|99432|99317|20048
1586746800000|2020-04-13 03:00:00|99490.4|99383.7|99445.1|99345.8|99523.9|99423|99403.9|99297.7|16839
1586750400000|2020-04-13 04:00:00|99442|99345.7|99398|99283|99457.7|99357.1|99380|99275.8|13617
1586754000000|2020-04-13 05:00:00|99397.5|99282.5|99453.2|99338.8|99460.4|99353.4|99372.1|99264.3|9276
1586757600000|2020-04-13 06:00:00|99449.3|99337.5|99243.5|99154.5|99452.4|99344.6|99169.7|99064.1|16790
1586761200000|2020-04-13 07:00:00|99245.6|99157.9|99428.3|99350.5|99450.6|99384.2|99213.8|99137.3|19720
1586764800000|2020-04-13 08:00:00|99427.4|99350.3|99470.2|99397.7|99601.7|99532|99417.3|99340|18095
1586768400000|2020-04-13 09:00:00|99470.3|99397.9|99566.9|99482.7|99597.2|99526.4|99428.6|99361.4|13813
1586772000000|2020-04-13 10:00:00|99567.4|99483.7|99622.9|99534.8|99889.2|99809|99564.8|99479.8|18842
1586775600000|2020-04-13 11:00:00|99622.8|99534.7|99579.9|99489.9|99682.7|99592.5|99514|99438.7|19205
1586779200000|2020-04-13 12:00:00|99581|99486.7|99702.8|99629.7|99758.8|99684.4|99540.4|99454.8|20618
1586782800000|2020-04-13 13:00:00|99702.6|99629.6|99883.4|99781.7|99903|99822.6|99666.4|99591.4|20110
1586786400000|2020-04-13 14:00:00|99882.2|99785.1|99895.2|99845.2|100051.5|99974.4|99741.9|99670.3|21258
1586790000000|2020-04-13 15:00:00|99903.9|99831.9|99999|99908.7|100080.8|99977.4|99867.3|99794.1|16818
1586793600000|2020-04-13 16:00:00|99998.7|99907.9|100037|99943.8|100077.7|100011.7|99964.7|99864.3|14074
1586797200000|2020-04-13 17:00:00|100035.9|99943.7|99947.4|99856.7|100098.3|100023.4|99904.5|99828.8|13113
1586800800000|2020-04-13 18:00:00|99950.1|99858|100032.2|99939.3|100113.2|100003.9|99911.2|99840.9|13340
1586804400000|2020-04-13 19:00:00|100032|99940.9|100121.4|100012.9|100202.7|100105.7|100005.8|99921.2|12946
1586808000000|2020-04-13 20:00:00|100124|100014|100153|100038|100288|100172|100053|99962|9625
1586811600000|2020-04-13 21:00:00|100107|99992.4|100240|100125|100289|100174|100013|99898|3367
1586815200000|2020-04-13 22:00:00|100238|100123|100136|100021|100238|100123|100121|100006|5466
1586818800000|2020-04-13 23:00:00|100135|100020|99979.7|99864.7|100172|100057|99913.4|99801|10677
1586822400000|2020-04-14 00:00:00|99979.9|99864.9|99959.1|99844.1|100039|99924.3|99877.9|99774.8|10302
1586826000000|2020-04-14 01:00:00|99958.3|99843.3|99720.6|99605.6|100050|99943.1|99708.9|99593.9|11751
1586829600000|2020-04-14 02:00:00|99720.8|99605.8|99623.3|99536.6|99737.7|99631.2|99617.2|99516.6|12093
1586833200000|2020-04-14 03:00:00|99630.3|99536.9|99643.1|99528.1|99696.6|99581.9|99612.7|99514|10022
1586836800000|2020-04-14 04:00:00|99642.1|99531.8|99668|99553|99698.2|99593.8|99594.4|99500.5|8045
1586840400000|2020-04-14 05:00:00|99657.8|99559.5|99775.2|99660.2|99781.1|99666.1|99601.2|99496|10765
1586844000000|2020-04-14 06:00:00|99773|99658.4|99795.9|99717.2|99985.6|99874.6|99683.5|99604.6|19861
1586847600000|2020-04-14 07:00:00|99797.5|99712.3|99555.2|99505.2|99813.7|99753.5|99393.6|99335.2|21066
1586851200000|2020-04-14 08:00:00|99555|99505|99618.9|99568.9|99701.2|99642.3|99523.7|99473.7|19013
1586854800000|2020-04-14 09:00:00|99618.1|99568.1|99589.9|99539.9|99762.3|99706.9|99479.4|99429.4|18985
1586858400000|2020-04-14 10:00:00|99589.1|99539.1|99612.6|99562.6|99725.4|99662.5|99494.8|99437.5|17083
1586862000000|2020-04-14 11:00:00|99613.6|99563.6|99616.6|99542.7|99654.2|99604.2|99456.5|99406.5|17557
1586865600000|2020-04-14 12:00:00|99605.9|99555.9|99567.3|99517.3|99689.1|99639.1|99496.3|99446.3|22720
1586869200000|2020-04-14 13:00:00|99567.7|99517.7|99765.8|99715.8|99823.8|99773.8|99556.3|99506.3|22880
1586872800000|2020-04-14 14:00:00|99763.5|99713.5|99592.7|99542.7|99768.7|99718.7|99515.4|99465.4|23228
1586876400000|2020-04-14 15:00:00|99592.9|99542.9|99680.1|99630.1|99806.4|99730.4|99497.4|99436.4|20407
1586880000000|2020-04-14 16:00:00|99680.7|99630.7|99870.7|99820.7|99896.8|99839.4|99589.2|99535.7|14770
1586883600000|2020-04-14 17:00:00|99872.4|99822.4|99564.2|99469.8|100026.7|99976.7|99547.1|99461.8|14835
1586887200000|2020-04-14 18:00:00|99560.5|99472.6|99520.7|99470.7|99749.3|99676.5|99475.1|99413.6|17863
1586890800000|2020-04-14 19:00:00|99526.7|99476.7|99382.4|99332.4|99584.8|99523.2|99340.4|99248.5|17679
1586894400000|2020-04-14 20:00:00|99383|99333|99544.5|99429.5|99566.1|99451.1|99379.9|99296.1|10036
1586898000000|2020-04-14 21:00:00|99524.5|99409.5|99426.8|99311.8|99549.4|99434.4|99242.1|99127.1|1768
1586901600000|2020-04-14 22:00:00|99433.7|99318.7|99403.2|99288.2|99470.9|99355.9|99337.2|99222.2|16411
1586905200000|2020-04-14 23:00:00|99401.5|99286.5|99387.3|99272.3|99430.8|99315.8|99327.7|99212.7|14069
1586908800000|2020-04-15 00:00:00|99374.8|99259.8|99389.7|99274.7|99785.2|99670.2|99121.5|99006.5|12973
1586912400000|2020-04-15 01:00:00|99387.8|99272.8|99481|99373|99616.8|99501.8|99354|99239|10534
1586916000000|2020-04-15 02:00:00|99482.5|99372.3|99529.6|99423.7|99544.3|99438.6|99469.8|99364.3|6742
1586919600000|2020-04-15 03:00:00|99531|99422.4|99587.6|99472.6|99611.1|99501.7|99523.8|99414|10243
1586923200000|2020-04-15 04:00:00|99585.8|99471|99596.6|99546.6|99636.1|99558.3|99571.1|99456.1|6772
1586926800000|2020-04-15 05:00:00|99612.4|99538.8|99913.3|99798.3|99914.9|99799.9|99602.9|99516.5|9879
1586930400000|2020-04-15 06:00:00|99892.3|99781.3|99939.1|99865.7|100039|99958.3|99830.5|99733.4|18878
1586934000000|2020-04-15 07:00:00|99938.3|99865.3|100065.3|99989.2|100075.8|100019.5|99745.2|99695.2|21225
1586937600000|2020-04-15 08:00:00|100066.4|99992.3|99892.9|99842.9|100129.5|100070.6|99836.2|99786.2|21590
1586941200000|2020-04-15 09:00:00|99892.3|99842.3|100021.1|99971.1|100075.3|100025.3|99704|99646.2|20799
1586944800000|2020-04-15 10:00:00|100021.7|99971.7|100171.5|100121.5|100437.1|100370.2|100020|99968|20190
1586948400000|2020-04-15 11:00:00|100170.5|100120.5|100199.6|100149.6|100217.1|100167.1|100015.8|99957.7|19241
1586952000000|2020-04-15 12:00:00|100196.6|100146.6|100617.4|100567.4|100681.4|100631.4|100150.8|100100.8|24120
1586955600000|2020-04-15 13:00:00|100617.3|100567.3|100482.5|100411.5|100628.8|100578.8|100272.5|100222.5|23745
1586959200000|2020-04-15 14:00:00|100472.8|100422.8|100194.1|100144.1|100606.3|100536.3|99892.2|99830.8|23706
1586962800000|2020-04-15 15:00:00|100193.9|100143.9|100459|100384.9|100469.6|100408|100192.1|100142.1|22564
1586966400000|2020-04-15 16:00:00|100460.2|100382.4|100343.4|100266.5|100502.1|100445.4|100234.3|100166.6|17199
1586970000000|2020-04-15 17:00:00|100346.4|100266.3|100351.4|100265.2|100473.9|100413.8|100252.4|100186.7|18193
1586973600000|2020-04-15 18:00:00|100363.6|100262.5|100324.8|100274.8|100377|100304|100068.1|99970.4|18077
1586977200000|2020-04-15 19:00:00|100325.1|100275.1|100427|100325.3|100510.8|100460.8|100299.5|100228.6|16280
1586980800000|2020-04-15 20:00:00|100434.8|100319.8|100359|100244|100478|100363|100351|100236|14925
1586984400000|2020-04-15 21:00:00|100358|100243|100408|100293|100478|100362|100304|100188|2442
1586988000000|2020-04-15 22:00:00|100408|100293|100456|100341|100484|100369|100340|100225|4776
1586991600000|2020-04-15 23:00:00|100464|100349|100542|100427|100583|100468|100396|100282|9226
1586995200000|2020-04-16 00:00:00|100542|100427|100687|100593.6|100737|100622|100486|100371|11880
1586998800000|2020-04-16 01:00:00|100687|100594|100763|100648|100771|100656|100623.4|100514.4|11743
1587002400000|2020-04-16 02:00:00|100762|100647|100716|100600|100767|100656|100688|100573|12193
1587006000000|2020-04-16 03:00:00|100716|100601|100797.9|100721.8|100823|100746.4|100712|100597|10676
1587009600000|2020-04-16 04:00:00|100798.6|100723|100768.7|100671.1|100895.1|100811.7|100735.7|100668.1|12927
1587013200000|2020-04-16 05:00:00|100769.9|100671.2|100665.3|100553.2|100845.7|100770|100645.6|100531.9|12501
1587016800000|2020-04-16 06:00:00|100769.8|100654.8|100577.8|100504.9|100821.9|100744.9|100412.1|100344.5|20425
1587020400000|2020-04-16 07:00:00|100581.7|100497.4|100484.9|100434.9|100674.1|100621.1|100357.1|100306.2|22190
1587024000000|2020-04-16 08:00:00|100483.6|100433.6|100295.3|100245.3|100525.2|100475.2|100266.8|100228.2|20150
1587027600000|2020-04-16 09:00:00|100298.1|100248.1|100548.4|100498.4|100645.4|100611|100263.7|100202.9|20564
1587031200000|2020-04-16 10:00:00|100548.2|100498.2|100175.4|100125.4|100722|100672.6|100121|100077.6|20014
1587034800000|2020-04-16 11:00:00|100170.7|100120.7|100066.1|100016.1|100232.4|100182.4|99974.1|99936.7|19387
1587038400000|2020-04-16 12:00:00|100067.7|100017.7|99847.5|99822.5|100092.6|100042.6|99841.2|99806.3|22913
1587042000000|2020-04-16 13:00:00|99846|99821|100121.6|100071.6|100137.5|100087.5|99795.1|99762.2|23088
1587045600000|2020-04-16 14:00:00|100123.3|100073.3|100386.3|100336.3|100455.7|100405.7|99999.4|99969.7|24386
1587049200000|2020-04-16 15:00:00|100383|100333|100416.2|100366.2|100586.2|100536.2|100354.5|100295.8|20097
1587052800000|2020-04-16 16:00:00|100415.8|100365.8|100628|100603|100865|100810.9|100364.7|100306.4|19592
1587056400000|2020-04-16 17:00:00|100627.9|100602.9|100653.4|100581.7|100691|100626.2|100548.3|100480.3|15948
1587060000000|2020-04-16 18:00:00|100654|100582.3|100480.8|100430.8|100681.5|100620.6|100455.3|100404.8|13817
1587063600000|2020-04-16 19:00:00|100482.3|100432.3|100332.9|100255.1|100489|100439|100308|100240.8|17534
1587067200000|2020-04-16 20:00:00|100340.7|100259.8|100367.1|100252.6|100491.9|100417.2|100308.7|100219.8|14672
1587070800000|2020-04-16 21:00:00|100364|100250|100253|100138|100536|100421|100188|100073|6355
1587074400000|2020-04-16 22:00:00|100252|100137|100189|100074|100359|100244|100177|100062|9023
1587078000000|2020-04-16 23:00:00|100188|100073|100118|100004|100235|100120|100011|99901.8|11344
1587081600000|2020-04-17 00:00:00|100113|100007|100081.9|99981.1|100186|100075|100054.8|99947.1|10485
1587085200000|2020-04-17 01:00:00|100082.1|99981|99956.5|99841.5|100093|99989.2|99897.7|99790.5|10196
1587088800000|2020-04-17 02:00:00|99956.9|99841.9|99964|99856|100073.9|99975.5|99903.6|99806.4|11111
1587092400000|2020-04-17 03:00:00|99966.7|99856.6|100034.8|99937.4|100049|99942.6|99900.1|99819.9|9219
1587096000000|2020-04-17 04:00:00|100042|99935.6|99971.2|99870.7|100075.4|99969.6|99931.5|99837|8776
1587099600000|2020-04-17 05:00:00|99976.2|99867|100027.6|99954.4|100048.4|99976.1|99936.9|99862.3|8706
1587103200000|2020-04-17 06:00:00|100028.1|99954.2|100107.4|100057.4|100373.9|100302.3|99995|99945|20656
1587106800000|2020-04-17 07:00:00|100107.9|100057.9|100467.7|100417.7|100512.5|100462.5|99993.8|99968.8|22917
1587110400000|2020-04-17 08:00:00|100466.1|100416.1|100404.8|100321.1|100564.3|100510.8|100309.4|100265.7|20840
1587114000000|2020-04-17 09:00:00|100403.6|100323.6|100517.1|100467.1|100571.3|100521.3|100351.7|100301.7|21440
1587117600000|2020-04-17 10:00:00|100518.4|100468.4|100169.3|100119.3|100571.4|100528.4|100169.3|100119.3|20660
1587121200000|2020-04-17 11:00:00|100171|100121|99949.7|99899.7|100194.7|100152.4|99925|99882.3|19214
1587124800000|2020-04-17 12:00:00|99951.6|99901.6|100082.2|100032.2|100085.9|100041.1|99877.2|99815.6|22948
1587128400000|2020-04-17 13:00:00|100082|100032|100008.8|99933.1|100234.2|100184.2|99921.6|99873.8|23085
1587132000000|2020-04-17 14:00:00|100008.9|99932.2|99797.9|99747.9|100161.6|100119.9|99746.9|99719.6|22948
1587135600000|2020-04-17 15:00:00|99787.2|99762.2|99820.8|99795.8|100064.7|100020.7|99752.1|99702.1|20124
1587139200000|2020-04-17 16:00:00|99821.5|99796.5|100020.3|99970.3|100145|100095|99804.2|99772.7|17851
1587142800000|2020-04-17 17:00:00|100020|99970|99844.6|99794.6|100022.4|99972.3|99811.9|99744.5|15457
1587146400000|2020-04-17 18:00:00|99844.2|99794.2|99977.1|99927.1|99993.7|99931.5|99782|99732|15321
1587150000000|2020-04-17 19:00:00|99976.9|99926.9|99914.1|99826.9|100021|99953.9|99879.7|99784.6|17712
1587153600000|2020-04-17 20:00:00|99913.8|99824.8|99892.3|99777.3|99995.4|99906|99805|99729.5|12072
1587326400000|2020-04-19 20:00:00|100005|99865|99843.6|99703.6|100006|99866.5|99820.4|99680.4|58
1587330000000|2020-04-19 21:00:00|100005|99865|99941|99801|100034|99894.5|99886.2|99746.2|3169
1587333600000|2020-04-19 22:00:00|99944.8|99804.8|100029|99889.2|100049|99909|99921.2|99781.2|4553
1587337200000|2020-04-19 23:00:00|100027|99887.4|99994.6|99879.6|100034|99894.5|99923.4|99808.4|6661
1587340800000|2020-04-20 00:00:00|99990.8|99875.8|100042.5|99932.1|100058|99983.9|99924.8|99809.8|8496
1587344400000|2020-04-20 01:00:00|100042.1|99931.1|100027.3|99977.3|100089.9|100031.1|99969.5|99880|15171
1587348000000|2020-04-20 02:00:00|100027|99977|100006|99890.8|100042.5|99993.9|99919.1|99807|15256
1587351600000|2020-04-20 03:00:00|99986.4|99890.9|100045.3|99968.9|100096|100022.3|99953.2|99850.7|10662
1587355200000|2020-04-20 04:00:00|100045.2|99969.1|99965|99915|100055.9|99980.5|99946.3|99876.4|12444
1587358800000|2020-04-20 05:00:00|99980.6|99900.1|100101.9|100076.9|100163.9|100103.5|99953.7|99897.7|7519
1587362400000|2020-04-20 06:00:00|100102.4|100077.4|100118.5|100093.5|100260|100232.4|100058|100021.7|14245
1587366000000|2020-04-20 07:00:00|100115.6|100090.6|99902.7|99877.7|100259.5|100234.5|99898.5|99859.5|18215
1587369600000|2020-04-20 08:00:00|99904.3|99879.3|99949.8|99924.8|100223.9|100198.9|99894.5|99869.5|17727
1587373200000|2020-04-20 09:00:00|99949.1|99924.1|99719.7|99694.7|99960|99935|99635|99605|16308
1587376800000|2020-04-20 10:00:00|99718.6|99693.6|99990.4|99965.4|100099.3|100074.3|99715.6|99690.6|17209
1587380400000|2020-04-20 11:00:00|99990.6|99965.6|99997.8|99972.8|100196.5|100171.5|99949.1|99924.1|17676
1587384000000|2020-04-20 12:00:00|99997.2|99972.2|100121.1|100096.1|100276.8|100224.6|99963.5|99938.5|18167
1587387600000|2020-04-20 13:00:00|100121.9|100096.9|100108.2|100083.2|100219.5|100194.5|99974.8|99949.8|20707
1587391200000|2020-04-20 14:00:00|100110.8|100085.8|100054.5|100029.5|100170|100145|99910|99885|20970
1587394800000|2020-04-20 15:00:00|100055.6|100030.6|100153.5|100103.5|100219.9|100139.9|99942.7|99917.7|17819
1587398400000|2020-04-20 16:00:00|100153.3|100103.3|100104.1|100054.1|100163.9|100113.9|99964.9|99907.7|16126
1587402000000|2020-04-20 17:00:00|100103.9|100053.9|100058.6|100033.6|100133.1|100091.6|100050.6|100013.8|12236
1587405600000|2020-04-20 18:00:00|100058.1|100033.1|100310.2|100260.2|100329.3|100270.4|100029.6|99998.4|13883
1587409200000|2020-04-20 19:00:00|100310.3|100260.3|100347.6|100262.6|100350.8|100269.3|100196|100150.2|13762
1587412800000|2020-04-20 20:00:00|100346.8|100260.1|100297.6|100182.6|100426.3|100328.9|100261.7|100146.7|8774
1587416400000|2020-04-20 21:00:00|100302.9|100187.9|100280.4|100165.4|100386.5|100271.5|100206.8|100091.8|4464
1587420000000|2020-04-20 22:00:00|100286.3|100171.3|100294|100179|100360|100245|100238.3|100123.8|7906
1587423600000|2020-04-20 23:00:00|100295.4|100180.4|100309.7|100194.7|100335.3|100220.3|100275.3|100160.3|9243
1587427200000|2020-04-21 00:00:00|100310.7|100195.7|100311.5|100222.8|100426|100311|100277.5|100184.2|11350
1587430800000|2020-04-21 01:00:00|100311.2|100222.6|100424.4|100310.9|100429.9|100317.1|100274.5|100190.1|10109
1587434400000|2020-04-21 02:00:00|100421.9|100310.6|100572.4|100481.7|100648.3|100536.6|100411.9|100307.5|15992
1587438000000|2020-04-21 03:00:00|100570.6|100480.7|100533.3|100448.1|100654.1|100551.3|100514.8|100408.4|15090
1587441600000|2020-04-21 04:00:00|100534.2|100443.8|100573.1|100478.3|100610.4|100515.3|100509.1|100415.8|8766
1587445200000|2020-04-21 05:00:00|100578.2|100477.9|100547.5|100437.5|100668.4|100599.2|100494.4|100424.5|12180
1587448800000|2020-04-21 06:00:00|100547|100439.4|100468.2|100418.2|100603.6|100567.2|100386.4|100336.4|18493
1587452400000|2020-04-21 07:00:00|100468.3|100418.3|100675.6|100625.6|100720.8|100688.6|100359.4|100274.8|19944
1587456000000|2020-04-21 08:00:00|100674.4|100624.4|100470.9|100420.9|100790|100757.4|100368|100343|19201
1587459600000|2020-04-21 09:00:00|100468.8|100418.8|100807.6|100757.6|100871.5|100812.1|100401.1|100351.1|22833
1587463200000|2020-04-21 10:00:00|100807.1|100757.1|100853.7|100803.7|101013.2|100963.2|100729.3|100685.7|21560
1587466800000|2020-04-21 11:00:00|100854.8|100804.8|101048.4|100998.4|101172.7|101142.2|100840.3|100804.5|18829
1587470400000|2020-04-21 12:00:00|101049.4|100999.4|101250|101225|101305.2|101266.9|100987.4|100954.5|19615
1587474000000|2020-04-21 13:00:00|101250.9|101225.9|100675|100591|101381.5|101342.1|100618.4|100565.5|22948
1587477600000|2020-04-21 14:00:00|100676.3|100590.2|101069.8|101044.8|101143.8|101106.8|100638.1|100566.9|23043
1587481200000|2020-04-21 15:00:00|101069.4|101044.4|101079.8|101054.8|101094.7|101065.2|100877.9|100827.9|19331
1587484800000|2020-04-21 16:00:00|101081|101056|101166.5|101116.5|101195.9|101156.8|101010.5|100962.5|16859
1587488400000|2020-04-21 17:00:00|101169|101119|101133.3|101108.3|101204.5|101157.9|101101.2|101060.3|15154
1587492000000|2020-04-21 18:00:00|101133.5|101108.5|101012.1|100962.1|101191.1|101153.4|100904.8|100856.7|16747
1587495600000|2020-04-21 19:00:00|101012.2|100962.2|100940.3|100890.3|101025.7|100969.5|100888.7|100823.2|15493
1587499200000|2020-04-21 20:00:00|100940|100890|101034.7|100934.9|101076.7|100968.6|100930|100865.3|12535
1587502800000|2020-04-21 21:00:00|101035.2|100934.6|100976.2|100861.2|101071.6|100956.6|100927.1|100812.1|3419
1587506400000|2020-04-21 22:00:00|100975.2|100860.2|101078.4|100963.4|101101.2|100989.9|100941|100826|12602
1587510000000|2020-04-21 23:00:00|101088|100977.4|101021.4|100942.2|101091.5|100997.2|101017.8|100919.6|5922
1587513600000|2020-04-22 00:00:00|101020.5|100941.8|101020.2|100923.5|101101.1|100995.1|100856.8|100741.8|15062
1587517200000|2020-04-22 01:00:00|101019.7|100925.1|101088|100987.1|101126.8|101011.8|100972.7|100862.1|9568
1587520800000|2020-04-22 02:00:00|101087.3|100987.8|101062.5|100963.4|101113.2|101017.6|100991.1|100902.7|10527
1587524400000|2020-04-22 03:00:00|101062.4|100963|101087.2|100984.6|101101.3|101009|101023.7|100932.2|12499
1587528000000|2020-04-22 04:00:00|101087.7|100985.2|101148.1|101052|101165.6|101069.6|101083.1|100976.3|9258
1587531600000|2020-04-22 05:00:00|101147.3|101049.2|101035.2|100920.2|101178.2|101100|101011.8|100910.3|11009
1587535200000|2020-04-22 06:00:00|101036|100921|100816.9|100766.9|101079.1|101029.1|100687.7|100637.7|18883
1587538800000|2020-04-22 07:00:00|100816.5|100766.5|100878.3|100828.3|100929.2|100879.2|100664.1|100614.1|19796
1587542400000|2020-04-22 08:00:00|100877.8|100827.8|100665.2|100615.2|100903.2|100853.2|100631.6|100591.6|17701
1587546000000|2020-04-22 09:00:00|100665.4|100615.4|100578.7|100528.7|100683.8|100643.8|100496.1|100448.4|16881
1587549600000|2020-04-22 10:00:00|100579.3|100529.3|100555|100505|100684|100649.5|100522|100472|14390
1587553200000|2020-04-22 11:00:00|100551.4|100501.4|100593.7|100543.7|100664.9|100614.9|100411.8|100362.8|17228
1587556800000|2020-04-22 12:00:00|100592.7|100542.7|100721.2|100696.2|100795.5|100757.1|100583.7|100533.7|21667
1587560400000|2020-04-22 13:00:00|100720.8|100695.8|100834.4|100784.4|100845.2|100806.3|100633.4|100606.1|22704
1587564000000|2020-04-22 14:00:00|100833.5|100783.5|100923.2|100873.2|101045.7|101010.4|100798.8|100758.6|22577
1587567600000|2020-04-22 15:00:00|100922|100872|100971|100921|101052.2|101007.2|100854.5|100804.5|20090
1587571200000|2020-04-22 16:00:00|100970.9|100920.9|101288.5|101208.1|101320.3|101243.6|100963.2|100913.2|14489
1587574800000|2020-04-22 17:00:00|101287.3|101206.9|101167|101089.7|101330.1|101267.2|101125.4|101061.9|15536
1587578400000|2020-04-22 18:00:00|101163.2|101086.5|101110.8|101060.8|101218.2|101134.9|101024.4|100963.7|14303
1587582000000|2020-04-22 19:00:00|101109.8|101059.8|101061.1|101011.1|101155.4|101096.2|100995.6|100911|11649
1587585600000|2020-04-22 20:00:00|101060.9|101010.9|101001.2|100876.9|101110.2|101026.2|100990|100871.1|9461
1587589200000|2020-04-22 21:00:00|100995.5|100889|101109.9|100982.9|101213.2|101086.2|100964.2|100860|3082
1587592800000|2020-04-22 22:00:00|101099.2|100972.2|101094.7|100967.7|101146.4|101019.4|101084.9|100957.9|5126
1587596400000|2020-04-22 23:00:00|101094.3|100967.3|101262.1|101135.1|101288.8|101161.8|101092|100965|7658
1587600000000|2020-04-23 00:00:00|101264.9|101137.9|101148.9|101053.8|101265.1|101142.9|101132.5|101032|9743
1587603600000|2020-04-23 01:00:00|101149.7|101053.5|101060.8|100933.8|101196.7|101073.1|101043.2|100917.1|11056
1587607200000|2020-04-23 02:00:00|101060.5|100933.5|101162.9|101071.8|101204|101102.9|101059.7|100932.7|9644
1587610800000|2020-04-23 03:00:00|101165.3|101071.9|101199.6|101088.4|101215|101144.3|101118.5|101046.5|16648
1587614400000|2020-04-23 04:00:00|101198.2|101086.7|101065|100990|101203.7|101118.7|101032.1|100973.7|11615
1587618000000|2020-04-23 05:00:00|101071.1|100988.8|100804|100677|101096.8|101026.2|100694.4|100617.7|14685
1587621600000|2020-04-23 06:00:00|100803.5|100676.5|100903.7|100853.7|100951.1|100901.1|100692.3|100642.3|18950
1587625200000|2020-04-23 07:00:00|100902.6|100852.6|101199.7|101107.1|101387|101326.8|100804.8|100754.8|22417
1587628800000|2020-04-23 08:00:00|101202.6|101105.3|100975.2|100950.2|101223.7|101173.7|100965.2|100940.2|20427
1587632400000|2020-04-23 09:00:00|100975.5|100950.5|100998.8|100948.8|101167.7|101125.6|100885.2|100835.2|18951
1587636000000|2020-04-23 10:00:00|101000.2|100950.2|101015.9|100990.9|101193.4|101158|100919.3|100880.8|18199
1587639600000|2020-04-23 11:00:00|101016.3|100991.3|101093.2|101068.2|101130.5|101091.9|100860.7|100830.7|19483
1587643200000|2020-04-23 12:00:00|101092|101067|100935|100885|101163.1|101113.1|100855.6|100805.9|21670
1587646800000|2020-04-23 13:00:00|100935.5|100885.5|100903.7|100831.7|101033.2|100989.8|100721.2|100691.6|20808
1587650400000|2020-04-23 14:00:00|100904.6|100830.5|100336.7|100286.7|100906.3|100841.5|100185|100135|23823
1587654000000|2020-04-23 15:00:00|100336.6|100286.6|100498.8|100448.8|100557.2|100507.2|100207.4|100165.4|18785
1587657600000|2020-04-23 16:00:00|100499|100449|100592.3|100542.3|100713.7|100644.4|100425.3|100373.9|16919
1587661200000|2020-04-23 17:00:00|100590|100540|100896|100846|101019.5|100969.5|100571.7|100512|21577
1587664800000|2020-04-23 18:00:00|100895.7|100845.7|100690.5|100640.5|100932.3|100871.9|100643.7|100593.7|17807
1587668400000|2020-04-23 19:00:00|100689.9|100639.9|100617.8|100567.8|100714.6|100654|100583.4|100533.4|14858
1587672000000|2020-04-23 20:00:00|100619.4|100569.4|100720.6|100593.6|100830.3|100730|100611.8|100561.6|11015
1587675600000|2020-04-23 21:00:00|100725.1|100598.1|100782.6|100655.6|100859.9|100732.9|100690.4|100563.4|5539
1587679200000|2020-04-23 22:00:00|100777.1|100650.1|100762.8|100635.8|100792.7|100665.7|100717.5|100590.5|5191
1587682800000|2020-04-23 23:00:00|100770|100643|100754.2|100643.8|100783.3|100656.3|100707.5|100591|9529
1587686400000|2020-04-24 00:00:00|100757.5|100643.4|100791.7|100692.7|100854.8|100745|100693.8|100595.3|14463
1587690000000|2020-04-24 01:00:00|100791.3|100692.1|100725.1|100675.1|100806.6|100714|100685.9|100605.8|9422
1587693600000|2020-04-24 02:00:00|100725|100675|100727.8|100643.5|100755.5|100687.1|100590|100517.8|10345
1587697200000|2020-04-24 03:00:00|100725.2|100641.9|100672|100586.1|100749.6|100661.3|100651.1|100581.4|7925
1587700800000|2020-04-24 04:00:00|100673.1|100587.9|100754.7|100645.9|100827.8|100701.3|100581.5|100521.9|9232
1587704400000|2020-04-24 05:00:00|100749.6|100646.3|100919.3|100797.6|100980.3|100897.9|100713.4|100642.2|11937
1587708000000|2020-04-24 06:00:00|100913.9|100804.1|101153.6|101103.6|101159.2|101115.9|100873.9|100779.3|17548
1587711600000|2020-04-24 07:00:00|101151|101101|101033.1|100941.8|101205.8|101155.8|100897.6|100854.5|19100
1587715200000|2020-04-24 08:00:00|101030.6|100939.4|100861.8|100811.8|101119.4|101069.4|100831.2|100786.1|19001
1587718800000|2020-04-24 09:00:00|100861.3|100811.3|100789.8|100764.8|100910.9|100885.9|100686.8|100636.8|16350
1587722400000|2020-04-24 10:00:00|100790.3|100765.3|100700.8|100675.8|100982.8|100944.8|100645.3|100595.3|17312
1587726000000|2020-04-24 11:00:00|100700.7|100675.7|100688.4|100638.4|100819.5|100769.5|100476.4|100426.8|18051
1587729600000|2020-04-24 12:00:00|100688.9|100638.9|100648.2|100598.2|100862.2|100812.2|100621.3|100573.4|19835
1587733200000|2020-04-24 13:00:00|100647.3|100597.3|100849.4|100775.2|100867.3|100816.2|100545.6|100495.6|20536
1587736800000|2020-04-24 14:00:00|100849.9|100777.3|100627.5|100577.5|100910.2|100860.2|100460.2|100410.2|22414
1587740400000|2020-04-24 15:00:00|100627.6|100577.6|100774.7|100724.7|100804.5|100757.5|100611.4|100574.7|17888
1587744000000|2020-04-24 16:00:00|100774.5|100724.5|100877.8|100827.8|100900.7|100850.7|100732.5|100668|15381
1587747600000|2020-04-24 17:00:00|100879.3|100829.3|100770.8|100720.8|100912.5|100860.2|100739.3|100689.3|13515
1587751200000|2020-04-24 18:00:00|100771.6|100721.6|100687.4|100662.4|100808.1|100758.1|100646.1|100601|15964
1587754800000|2020-04-24 19:00:00|100688|100663|100534.8|100462.4|100708.6|100663.4|100402.4|100320.6|18424
1587758400000|2020-04-24 20:00:00|100548.9|100459.5|100443.6|100316.6|100588.6|100478.8|100372.3|100245.3|11050
1587931200000|2020-04-26 20:00:00|100655.3|100503.3|100507.7|100355.7|100655.3|100503.3|100507.7|100355.7|9
1587934800000|2020-04-26 21:00:00|100521.5|100369.5|100510.5|100358.5|100667.9|100515.9|100467.4|100315.4|1605
1587938400000|2020-04-26 22:00:00|100509.6|100357.6|100543.1|100391.1|100696.8|100544.8|100465|100313|4774
1587942000000|2020-04-26 23:00:00|100518.3|100366.3|100444.1|100339.6|100815.2|100688.2|100433.5|100319.4|5235
1587945600000|2020-04-27 00:00:00|100443.3|100333.5|100408.4|100358.4|100770.4|100654.7|100396.9|100305.2|11711
1587949200000|2020-04-27 01:00:00|100423.6|100344.9|100383.5|100288.4|100506.4|100399.4|100271.8|100181|15075
1587952800000|2020-04-27 02:00:00|100386.9|100285.8|100377.5|100327.5|100469.4|100350|100302.6|100243|16090
1587956400000|2020-04-27 03:00:00|100379.8|100329.8|100256.6|100231.6|100424.1|100352.5|100250|100201|12032
1587960000000|2020-04-27 04:00:00|100270.5|100220.5|100128.8|100103.8|100312.7|100252|100078.6|100020.1|10019
1587963600000|2020-04-27 05:00:00|100129|100104|100018.9|99946.6|100165|100106.3|99923.6|99835.8|13180
1587967200000|2020-04-27 06:00:00|100024.1|99944.2|100177.8|100127.8|100215.4|100158|99863.4|99793.7|19781
1587970800000|2020-04-27 07:00:00|100180.8|100130.8|100037.4|99987.4|100194|100144|99979.1|99942.7|19322
1587974400000|2020-04-27 08:00:00|100039.6|99989.6|100106.2|100056.2|100208|100176.5|99997.8|99959.3|19208
1587978000000|2020-04-27 09:00:00|100106|100056|100106.3|100056.3|100178.2|100142.5|100045.2|100007.8|16737
1587981600000|2020-04-27 10:00:00|100106.2|100056.2|100093.5|100068.5|100184|100144.9|99989|99955.7|16292
1587985200000|2020-04-27 11:00:00|100092.8|100067.8|100168.2|100118.2|100349.3|100308.3|100066.3|100016.3|17371
1587988800000|2020-04-27 12:00:00|100170.7|100120.7|100350.2|100300.2|100404.3|100364.1|100130.2|100094.8|22283
1587992400000|2020-04-27 13:00:00|100350.6|100300.6|100406.1|100356.1|100465.7|100426.3|100246.3|100196.3|20278
1587996000000|2020-04-27 14:00:00|100406|100356|100464.9|100414.9|100635.2|100590.8|100316.9|100279.7|20459
1587999600000|2020-04-27 15:00:00|100461.5|100411.5|100500.2|100450.2|100518.2|100471|100377.1|100328.4|16636
1588003200000|2020-04-27 16:00:00|100499.9|100449.9|100395.3|100345.3|100547.4|100508|100354|100304|14020
1588006800000|2020-04-27 17:00:00|100396.9|100346.9|100194.9|100144.9|100415.5|100351.1|100188.4|100138.4|12455
1588010400000|2020-04-27 18:00:00|100194.2|100144.2|100117.6|100067.6|100203.3|100153.5|100098.4|100048.4|11881
1588014000000|2020-04-27 19:00:00|100115.1|100065.1|100085.2|100035.2|100177.2|100127.2|100045.7|99987.3|10128
1588017600000|2020-04-27 20:00:00|100086.2|100036.2|100164.2|100037.2|100210.5|100125.5|100053.9|99954.1|8814
1588021200000|2020-04-27 21:00:00|100171.5|100044.5|100162.9|100035.9|100275.4|100148.4|100072.9|99945.9|4392
1588024800000|2020-04-27 22:00:00|100163.2|100036.2|100232.4|100105.4|100272|100145|100129.2|100002.2|8067
1588028400000|2020-04-27 23:00:00|100220.9|100093.9|100155.2|100031.6|100243.4|100116.4|100109.1|100015.9|7619
1588032000000|2020-04-28 00:00:00|100152.9|100031.7|100105.7|100001.6|100176.5|100057.6|99953.5|99826.5|11839
1588035600000|2020-04-28 01:00:00|100105.9|100006.5|100236.3|100140.3|100248.6|100148.5|100056.2|99985.6|14489
1588039200000|2020-04-28 02:00:00|100235.8|100139.6|100174.3|100103|100309.5|100187.3|100124.9|100039|13124
1588042800000|2020-04-28 03:00:00|100176.5|100102.2|100197.6|100109.4|100228.6|100167.1|100140.7|100057.5|14473
1588046400000|2020-04-28 04:00:00|100195.8|100107.7|100214.8|100123.7|100260.1|100192.8|100184.8|100100.1|14179
1588050000000|2020-04-28 05:00:00|100213.9|100122.2|100215.2|100133.7|100269.2|100198.6|100161.7|100098.6|15427
1588053600000|2020-04-28 06:00:00|100220.6|100131.1|100339.8|100289.8|100342.4|100292.4|100184.2|100127.9|15969
1588057200000|2020-04-28 07:00:00|100339.5|100289.5|99481|99431|100473|100423|99452.2|99402.2|21469
1588060800000|2020-04-28 08:00:00|99479.3|99429.3|99504.9|99454.9|99702.6|99648.9|99387.6|99337.6|19732
1588064400000|2020-04-28 09:00:00|99505.5|99455.5|99142.1|99117.1|99546|99501.8|99053.8|99009.7|19862
1588068000000|2020-04-28 10:00:00|99142.6|99117.6|98969.3|98944.3|99174.8|99124.8|98907.4|98867.9|17311
1588071600000|2020-04-28 11:00:00|98969.4|98944.4|98746.3|98721.3|99099|99060.6|98738.1|98713.1|16342
1588075200000|2020-04-28 12:00:00|98745.4|98720.4|98743.5|98718.5|98873.9|98848.9|98595.1|98560.1|19154
1588078800000|2020-04-28 13:00:00|98743.1|98718.1|99041.3|98962.5|99044|98993.5|98668.2|98643.2|19641
1588082400000|2020-04-28 14:00:00|99041.4|98962|98972.2|98947.2|99044.1|98973.4|98606.6|98581.6|20667
1588086000000|2020-04-28 15:00:00|98970.6|98945.6|98888.6|98863.6|99013.4|98967.2|98780.5|98742.6|19217
1588089600000|2020-04-28 16:00:00|98888.7|98863.7|98856.6|98831.6|99041.5|99007.2|98848.6|98823.6|16630
1588093200000|2020-04-28 17:00:00|98856.9|98831.9|98758.1|98733.1|98921.9|98891.3|98747.9|98722.9|16058
1588096800000|2020-04-28 18:00:00|98757.3|98732.3|98770.7|98745.7|98791.4|98758.8|98652.2|98617.1|12698
1588100400000|2020-04-28 19:00:00|98771.8|98746.8|98899|98849|98984.2|98934.3|98763.2|98729.3|11506
1588104000000|2020-04-28 20:00:00|98898.4|98848.4|99034.4|98907.4|99076.1|98976.3|98836.9|98780.5|10825
1588107600000|2020-04-28 21:00:00|99032|98905|99000.1|98873.1|99054.8|98927.8|98783.4|98656.4|3886
1588111200000|2020-04-28 22:00:00|99000.6|98873.6|98955.6|98828.6|99020.8|98893.8|98913.7|98786.7|6842
1588114800000|2020-04-28 23:00:00|98957.4|98830.4|98887.4|98760.4|99002.2|98875.2|98877.5|98750.5|9618
1588118400000|2020-04-29 00:00:00|98887.8|98760.8|98739.9|98629.5|98901.8|98795.2|98727.3|98615.2|16199
1588122000000|2020-04-29 01:00:00|98740.8|98628.7|98710.5|98590.4|98760.6|98643|98605.4|98492.6|13519
1588125600000|2020-04-29 02:00:00|98708.2|98591.7|98651|98557.9|98718.6|98613.5|98592|98516.4|9877
1588129200000|2020-04-29 03:00:00|98646.8|98563.3|98716.8|98589.8|98790|98699|98625.1|98545.3|11899
1588132800000|2020-04-29 04:00:00|98714.3|98592.5|98677.3|98575.2|98754.5|98639.7|98619|98532.6|7642
1588136400000|2020-04-29 05:00:00|98681.6|98572.7|98567.3|98473.9|98723.7|98634.1|98556.4|98469.1|13039
1588140000000|2020-04-29 06:00:00|98567.6|98474.3|98714.4|98619.1|98839.6|98800.1|98514.9|98448.2|19246
1588143600000|2020-04-29 07:00:00|98706|98615.6|98470.1|98445.1|98737.9|98695.4|98430.2|98405.2|19815
1588147200000|2020-04-29 08:00:00|98470.5|98445.5|98728.7|98703.7|98761|98736|98431.5|98406.5|18063
1588150800000|2020-04-29 09:00:00|98728.8|98703.8|98716.2|98691.2|98738.6|98713.6|98533.7|98508.7|16244
1588154400000|2020-04-29 10:00:00|98715.5|98690.5|98855.7|98830.7|98905.6|98880.6|98640.6|98615.6|14281
1588158000000|2020-04-29 11:00:00|98855.5|98830.5|98963.5|98938.5|98974.8|98949.8|98806.8|98781.8|14643
1588161600000|2020-04-29 12:00:00|98959.7|98934.7|98732.8|98707.8|99027.9|99002.9|98732.3|98707.3|19389
1588165200000|2020-04-29 13:00:00|98732.4|98707.4|98766.8|98741.8|98784.7|98759.7|98627.1|98602.1|19544
1588168800000|2020-04-29 14:00:00|98766.3|98741.3|98746.6|98721.6|99022.1|98997.1|98680.1|98655.1|19059
1588172400000|2020-04-29 15:00:00|98747.2|98722.2|98845.6|98820.6|98972|98947|98722.7|98697.7|17097
1588176000000|2020-04-29 16:00:00|98844.7|98819.7|98756.5|98731.5|98928.3|98888.7|98733.9|98708.9|14696
1588179600000|2020-04-29 17:00:00|98756.7|98731.7|98627.7|98500.7|98761.5|98736.5|98551.6|98489.3|17251
1588183200000|2020-04-29 18:00:00|98624.8|98497.8|98582.8|98557.8|98673.2|98626.6|98408.4|98369.4|20154
1588186800000|2020-04-29 19:00:00|98584|98559|98487.3|98437.3|98645.3|98603.1|98447.6|98399.1|14437
1588190400000|2020-04-29 20:00:00|98487.6|98437.6|98512|98385|98523.1|98451.4|98402.3|98333.4|8045
1588194000000|2020-04-29 21:00:00|98522.9|98395.9|98572.6|98445.6|98579.4|98452.4|98432|98305|3387
1588197600000|2020-04-29 22:00:00|98565.1|98438.1|98502.4|98413.4|98579.8|98452.8|98479.2|98366.6|6875
1588201200000|2020-04-29 23:00:00|98512.2|98397.3|98480.8|98367|98534.8|98444.7|98415.3|98336.1|8869
1588204800000|2020-04-30 00:00:00|98481.2|98367.1|98621.1|98501.5|98664.8|98537.8|98460.7|98350.6|10073
1588208400000|2020-04-30 01:00:00|98621.3|98501.7|98498.1|98400.4|98654.6|98527.6|98476.8|98368.5|11886
1588212000000|2020-04-30 02:00:00|98497.1|98410.4|98578.8|98470|98591.6|98510.6|98450.4|98350|10676
1588215600000|2020-04-30 03:00:00|98579.1|98470.3|98491.3|98374.9|98599.9|98485.1|98474|98363|10543
1588219200000|2020-04-30 04:00:00|98494.2|98372.3|98511.7|98425.2|98572.1|98470|98481.2|98366.7|12538
1588222800000|2020-04-30 05:00:00|98510|98426.8|98419.2|98338|98529.8|98454.9|98384.8|98333.4|9572
1588226400000|2020-04-30 06:00:00|98419.9|98333|98394.4|98344.4|98656.3|98621.3|98347.7|98322.7|18770
1588230000000|2020-04-30 07:00:00|98392.8|98342.8|98454.6|98429.6|98526.5|98500.1|98234.3|98209.3|20067
1588233600000|2020-04-30 08:00:00|98455.2|98430.2|98255.9|98205.9|98529.9|98504.9|98227.6|98202.6|17961
1588237200000|2020-04-30 09:00:00|98256.3|98206.3|98408.4|98383.4|98453.4|98428.4|98225.5|98189.4|17395
1588240800000|2020-04-30 10:00:00|98406.8|98381.8|98127|98102|98410.1|98385.1|98015.3|97990.3|17223
1588244400000|2020-04-30 11:00:00|98126.6|98101.6|98204.1|98154.1|98235.2|98197.3|98026.7|97938|18116
1588248000000|2020-04-30 12:00:00|98203.4|98153.4|98123.8|98098.8|98213.6|98188.6|98009.8|97981|20862
1588251600000|2020-04-30 13:00:00|98123.6|98098.6|98041|98016|98510.9|98479.5|97951.3|97926.3|22823
1588255200000|2020-04-30 14:00:00|98040.9|98015.9|97686.6|97661.6|98098.5|98073.5|97550.4|97513.6|24278
1588258800000|2020-04-30 15:00:00|97687.9|97662.9|97782.5|97757.5|97846.3|97786.4|97506.7|97461.5|22308
1588262400000|2020-04-30 16:00:00|97791.1|97741.1|97760.7|97735.7|97953.8|97915.4|97745.5|97695.5|20189
1588266000000|2020-04-30 17:00:00|97761.1|97736.1|97720.3|97670.3|97781.2|97752.2|97605.1|97556.6|17882
1588269600000|2020-04-30 18:00:00|97719.1|97669.1|97594.4|97569.4|97755.5|97705.5|97563.8|97526.1|14714
1588273200000|2020-04-30 19:00:00|97594.1|97569.1|97615.8|97565.8|97627.3|97577.8|97500.4|97438.5|16308
1588276800000|2020-04-30 20:00:00|97614.9|97564.9|97648.2|97521.2|97668.4|97570.9|97510|97433.5|11929
1588280400000|2020-04-30 21:00:00|97667.4|97540.4|97671.9|97544.9|97708.2|97581.2|97603|97476|3890
1588284000000|2020-04-30 22:00:00|97674|97547|97745.8|97618.8|97758.9|97631.9|97653.9|97526.9|6753
1588287600000|2020-04-30 23:00:00|97710|97583|97714.5|97587.5|97796.1|97696.2|97663.4|97536.4|15575
1588291200000|2020-05-01 00:00:00|97722.5|97595.5|97716.5|97618.3|97795.2|97690.4|97609.3|97568.2|14612
1588294800000|2020-05-01 01:00:00|97715.1|97618.2|97805.8|97698.5|97856.5|97777.8|97680|97598.8|9108
1588298400000|2020-05-01 02:00:00|97801.8|97704.8|97791|97741|97874.1|97818.3|97753.3|97685.5|7697
1588302000000|2020-05-01 03:00:00|97789.9|97739.9|97855.8|97759.8|97930|97872.6|97770.9|97712.9|8545
1588305600000|2020-05-01 04:00:00|97857.4|97760.4|97852.8|97775.5|97902|97834|97830.9|97752|18657
1588309200000|2020-05-01 05:00:00|97853.5|97777.5|97832.7|97760|97894.4|97821.6|97756.8|97696.7|19926
1588312800000|2020-05-01 06:00:00|97822.2|97772.2|97805.5|97780.5|97869.5|97831.2|97732.4|97675.4|15604
1588316400000|2020-05-01 07:00:00|97803.8|97778.8|97892.2|97867.2|98026.8|98001.8|97698.8|97673.8|17101
1588320000000|2020-05-01 08:00:00|97894.1|97869.1|97853.4|97828.4|98062.1|98037.1|97794.9|97769|17902
1588323600000|2020-05-01 09:00:00|97853.7|97828.7|97877.4|97852.4|97915.7|97882.4|97785.8|97759.9|16471
1588327200000|2020-05-01 10:00:00|97877.3|97852.3|97811.6|97786.6|97896.5|97871.5|97758.2|97733.2|13663
1588330800000|2020-05-01 11:00:00|97810.9|97785.9|97919.4|97894.4|97972.2|97947.2|97808.2|97783.2|13150
1588334400000|2020-05-01 12:00:00|97918.4|97893.4|98001.5|97976.5|98026.7|98001.7|97868.5|97843.5|16402
1588338000000|2020-05-01 13:00:00|98000.6|97975.6|98102.9|98030.9|98105.9|98071.5|97965.8|97940.8|18015
1588341600000|2020-05-01 14:00:00|98093.4|98043.4|97972.7|97947.7|98126|98096|97764.7|97726.7|21755
1588345200000|2020-05-01 15:00:00|97969.3|97944.3|98372.7|98347.7|98388.8|98362.2|97953.7|97928.7|18507
1588348800000|2020-05-01 16:00:00|98372.8|98347.8|98463.7|98413.7|98512.8|98478.2|98351.1|98309.4|13808
1588352400000|2020-05-01 17:00:00|98463.4|98413.4|98491.3|98466.3|98523|98487.3|98391.2|98340|11413
1588356000000|2020-05-01 18:00:00|98491.6|98466.6|98573.7|98548.7|98588.1|98556.7|98490.3|98463|10244
1588359600000|2020-05-01 19:00:00|98575|98550|98552.1|98467.9|98623.4|98583.5|98460.3|98403.4|12296
1588363200000|2020-05-01 20:00:00|98551.6|98467.1|98552.3|98425.3|98633.2|98506.2|98454.5|98350.6|10003
1588536000000|2020-05-03 20:00:00|98631.7|98479.7|98610.9|98458.9|98631.7|98479.7|98550.8|98398.8|36
1588539600000|2020-05-03 21:00:00|98630.5|98478.5|98616.5|98464.5|98637.3|98485.3|98509.7|98357.7|708
1588543200000|2020-05-03 22:00:00|98561.9|98409.9|98921.9|98794.9|98982.2|98917|98502.5|98353.5|13424
1588546800000|2020-05-03 23:00:00|98909|98807|99209.6|99082.6|99587.8|99460.8|98872.6|98753.1|9967
1588550400000|2020-05-04 00:00:00|99209.3|99082.3|99207.3|99081.2|99325.7|99233.1|99106.4|98989.4|14194
1588554000000|2020-05-04 01:00:00|99206.3|99080.3|99152.8|99043.3|99273.9|99146.9|99064|98943.5|19909
1588557600000|2020-05-04 02:00:00|99154|99041.5|99201.7|99118.9|99206|99141.4|99108.6|99015|19133
1588561200000|2020-05-04 03:00:00|99197.9|99124.3|99157.3|99084.5|99199.8|99146|99106.1|99033.6|10510
1588564800000|2020-05-04 04:00:00|99159.1|99083.2|99182|99097.8|99213.3|99131.4|99101.6|99050.4|10638
1588568400000|2020-05-04 05:00:00|99181.6|99096.9|99259.1|99172.7|99289.1|99201.9|99112.7|99063.3|12765
1588572000000|2020-05-04 06:00:00|99252.7|99180.9|99014.1|98989.1|99410.1|99333.7|98925.9|98900.9|18729
1588575600000|2020-05-04 07:00:00|99017.9|98992.9|99024.5|98935.1|99136.3|99111.3|98909.6|98884.6|21125
1588579200000|2020-05-04 08:00:00|99024.6|98935.3|99061.6|99036.6|99214.7|99184.3|98968.8|98914.2|18490
1588582800000|2020-05-04 09:00:00|99062.2|99037.2|99127.3|99102.3|99292.5|99267.5|99058.2|99033.2|17382
1588586400000|2020-05-04 10:00:00|99129|99104|99229|99204|99252.8|99227.8|99087.1|99062.1|16636
1588590000000|2020-05-04 11:00:00|99229.3|99204.3|98851.8|98826.8|99229.9|99204.9|98835.2|98810.2|16778
1588593600000|2020-05-04 12:00:00|98851.9|98826.9|98995.1|98970.1|99035.5|99010.5|98763.8|98738.8|18817
1588597200000|2020-05-04 13:00:00|98994.7|98969.7|99037|98987|99103.4|99078.4|98911.2|98886.2|20349
1588600800000|2020-05-04 14:00:00|99035.9|98985.9|98838.9|98813.9|99092.8|99067.8|98783.8|98758.8|21805
1588604400000|2020-05-04 15:00:00|98837.7|98812.7|98897.6|98847.6|99032.7|99006.6|98789|98750|18355
1588608000000|2020-05-04 16:00:00|98897|98847|98774.1|98749.1|98963.6|98937.5|98742.9|98717.9|16034
1588611600000|2020-05-04 17:00:00|98774.7|98749.7|98600.1|98575.1|98789.3|98764.3|98587.1|98562.1|13521
1588615200000|2020-05-04 18:00:00|98599.8|98574.8|98475.4|98450.4|98610.4|98575.9|98475.4|98450.4|12618
1588618800000|2020-05-04 19:00:00|98474.8|98449.8|98615|98565|98627.7|98577.7|98419.6|98370.5|13043
1588622400000|2020-05-04 20:00:00|98620|98570|98599.6|98472.6|98707|98626|98565.6|98469|9187
1588626000000|2020-05-04 21:00:00|98594|98467|98654|98527|98693.8|98566.8|98563.1|98436.1|1001
1588629600000|2020-05-04 22:00:00|98654.1|98527.1|98660.6|98533.6|98699.3|98572.3|98597.4|98470.4|5773
1588633200000|2020-05-04 23:00:00|98664.4|98537.4|98666.7|98553.8|98681.9|98601.2|98616.5|98494|7919
1588636800000|2020-05-05 00:00:00|98667|98554.1|98473.5|98351.2|98671|98599|98445.2|98343.5|12603
1588640400000|2020-05-05 01:00:00|98474|98351.8|98374.3|98290.2|98482.9|98362.5|98306.9|98198.1|14458
1588644000000|2020-05-05 02:00:00|98374.2|98289.9|98389.5|98313.6|98400.5|98333.4|98328.4|98227.6|8419
1588647600000|2020-05-05 03:00:00|98393.2|98313.7|98445.6|98368.8|98479.2|98406.6|98366.1|98286.9|6540
1588651200000|2020-05-05 04:00:00|98446.8|98368.3|98402.1|98352.1|98497.1|98420.1|98393.1|98330.1|7062
1588654800000|2020-05-05 05:00:00|98401.4|98351.4|98400.6|98321.8|98447.3|98382.9|98365|98302|7381
1588658400000|2020-05-05 06:00:00|98396.3|98321.6|98250.4|98225.4|98404.2|98338.6|98201.3|98163.9|13219
1588662000000|2020-05-05 07:00:00|98250.1|98225.1|98248.2|98223.2|98517.1|98492.1|98232.1|98196.6|19049
1588665600000|2020-05-05 08:00:00|98247.6|98222.6|98817.9|98767.9|98911.1|98881.7|97995.8|97963.2|22528
1588669200000|2020-05-05 09:00:00|98820.3|98770.3|98640.1|98615.1|99072.8|99047.8|98614.3|98589.3|20543
1588672800000|2020-05-05 10:00:00|98640.3|98615.3|98664.8|98639.8|98757.3|98732.3|98477.9|98452.9|18552
1588676400000|2020-05-05 11:00:00|98664.6|98639.6|98802.2|98777.2|98817.8|98792.8|98621.5|98596.5|18258
1588680000000|2020-05-05 12:00:00|98801.1|98776.1|98665.1|98640.1|98801.1|98776.1|98538.4|98513.4|20473
1588683600000|2020-05-05 13:00:00|98664.4|98639.4|98328.2|98278.2|98664.4|98639.4|98233.3|98208.3|22573
1588687200000|2020-05-05 14:00:00|98328.9|98278.9|98303.9|98278.9|98405.4|98359.7|98206.4|98156.4|21607
1588690800000|2020-05-05 15:00:00|98304.8|98279.8|98324|98299|98374.9|98349.9|98244.4|98209|17341
1588694400000|2020-05-05 16:00:00|98324.1|98299.1|98358.8|98308.8|98420.8|98370.8|98214.9|98183.1|14779
1588698000000|2020-05-05 17:00:00|98358.2|98308.2|98217.6|98167.6|98376|98330|98201.1|98154.2|13552
1588701600000|2020-05-05 18:00:00|98217.2|98167.2|98195.4|98145.4|98230.1|98180.1|98129.4|98079.4|13799
1588705200000|2020-05-05 19:00:00|98195.7|98145.7|98371.9|98291.4|98407.6|98324.5|98159.3|98109.3|11754
1588708800000|2020-05-05 20:00:00|98372.8|98292.1|98447.5|98320.5|98476.4|98349.4|98235.6|98180.1|9725
1588712400000|2020-05-05 21:00:00|98454.7|98327.7|98346.2|98219.2|98524.1|98397.1|98261.4|98134.4|2179
1588716000000|2020-05-05 22:00:00|98346.5|98219.5|98289.2|98192.1|98435.7|98308.7|98277.4|98177.9|12681
1588719600000|2020-05-05 23:00:00|98309.1|98194.3|98277.7|98171.3|98361.7|98284.8|98260.6|98163.9|8457
1588723200000|2020-05-06 00:00:00|98277.8|98171.2|98276.1|98226.1|98343.7|98239.7|98208.1|98115.9|11980
1588726800000|2020-05-06 01:00:00|98276.7|98226.7|98165.4|98051.2|98335.7|98271.2|98148.6|98046.5|12729
1588730400000|2020-05-06 02:00:00|98163.5|98052.9|98113.2|98023.9|98195|98104.3|98090.9|98013.2|10444
1588734000000|2020-05-06 03:00:00|98113.7|98023.5|98149.4|98099.4|98186.4|98123.9|98085.6|98015.8|7420
1588737600000|2020-05-06 04:00:00|98162.1|98085.7|98103.3|98053.3|98177.4|98115.5|98101.5|98049.6|5908
1588741200000|2020-05-06 05:00:00|98103|98053|98151.9|98101.9|98205.3|98132.4|98102.4|98044.9|7536
1588744800000|2020-05-06 06:00:00|98150.9|98100.9|98145.5|98095.5|98359.3|98310.6|98110.1|98060.1|16375
1588748400000|2020-05-06 07:00:00|98147.9|98097.9|98222.7|98172.7|98240.7|98190.7|98090.8|98040.8|17123
1588752000000|2020-05-06 08:00:00|98222.6|98172.6|98552.1|98502.1|98715.5|98669.9|98192.9|98160.7|19054
1588755600000|2020-05-06 09:00:00|98551.6|98501.6|98693.5|98643.5|98787.3|98740.9|98500|98450|17932
1588759200000|2020-05-06 10:00:00|98692.6|98642.6|98328.1|98278.1|98728.3|98683.6|98316.8|98266.8|14583
1588762800000|2020-05-06 11:00:00|98328.4|98278.4|98359.6|98334.6|98472.7|98447.7|98217.5|98179.9|16342
1588766400000|2020-05-06 12:00:00|98359.8|98334.8|98487.4|98437.4|98564.1|98523.2|98335.1|98291.4|21099
1588770000000|2020-05-06 13:00:00|98488.6|98438.6|98368.9|98343.9|98515|98475.7|98242|98205.6|21735
1588773600000|2020-05-06 14:00:00|98371.9|98346.9|98537|98487|98671|98633.7|98331.6|98293.9|21443
1588777200000|2020-05-06 15:00:00|98536.2|98486.2|98517.9|98492.9|98631.7|98589.2|98449.3|98417|19061
1588780800000|2020-05-06 16:00:00|98517.7|98492.7|98469.9|98419.9|98518.2|98493.2|98351.3|98311.2|14928
1588784400000|2020-05-06 17:00:00|98469.4|98419.4|98367.9|98317.9|98484.8|98437.1|98328.3|98278.3|13889
1588788000000|2020-05-06 18:00:00|98368.2|98318.2|98422|98372|98457.3|98423.2|98365.1|98315.1|12529
1588791600000|2020-05-06 19:00:00|98421.7|98371.7|98496.1|98446.1|98499.7|98449.7|98401.7|98351.7|13974
1588795200000|2020-05-06 20:00:00|98500.4|98450.4|98513.8|98411.4|98546.9|98486.6|98466.8|98351.7|7611
1588798800000|2020-05-06 21:00:00|98525.8|98402.4|98521.9|98414.8|98563.6|98464|98393.8|98266.8|3542
1588802400000|2020-05-06 22:00:00|98526.3|98418.7|98506.5|98397.7|98588.7|98461.7|98456.9|98344.3|8445
1588806000000|2020-05-06 23:00:00|98505.9|98395.7|98549.9|98477.7|98582.5|98514.8|98486.5|98395.7|9347
1588809600000|2020-05-07 00:00:00|98551.5|98475.9|98574.6|98524.6|98598.7|98530.5|98425.8|98370.2|11554
1588813200000|2020-05-07 01:00:00|98575.5|98525.5|98485.2|98404.2|98588.9|98525.5|98465.3|98391.8|7561
1588816800000|2020-05-07 02:00:00|98469|98419|98445.3|98395.3|98498.6|98430.8|98434.1|98342.9|8405
1588820400000|2020-05-07 03:00:00|98445.1|98395.1|98446.9|98370.7|98470.6|98399.5|98400.8|98312|8687
1588824000000|2020-05-07 04:00:00|98446.7|98368.5|98404.1|98354.1|98454.4|98396.5|98374.9|98313.3|6520
1588827600000|2020-05-07 05:00:00|98403.7|98353.7|98460.6|98410.6|98509.6|98459.6|98399.7|98341.1|8344
1588831200000|2020-05-07 06:00:00|98459.2|98409.2|98324.8|98299.8|98473.7|98423.7|98180.8|98130.8|19067
1588834800000|2020-05-07 07:00:00|98324.6|98299.6|98376.7|98249.7|98392.7|98336.4|98036.2|98011.2|19403
1588838400000|2020-05-07 08:00:00|98373.8|98246.8|98320.2|98295.2|98488.7|98409|98232|98207|18524
1588842000000|2020-05-07 09:00:00|98320.7|98295.7|98350.7|98325.7|98533.3|98508.3|98281.6|98256.6|17799
1588845600000|2020-05-07 10:00:00|98350.5|98325.5|98431.6|98406.6|98559.9|98534.9|98320.6|98295.6|17853
1588849200000|2020-05-07 11:00:00|98432.1|98407.1|98372.8|98347.8|98489.1|98464.1|98349|98324|16527
1588852800000|2020-05-07 12:00:00|98372.6|98347.6|98384.2|98359.2|98543.4|98518.4|98328.4|98303.4|19221
1588856400000|2020-05-07 13:00:00|98387.5|98362.5|98450.7|98400.7|98555.9|98530.9|98325.7|98300.7|20587
1588860000000|2020-05-07 14:00:00|98450.2|98400.2|98619.9|98594.9|98667.5|98639.2|98399.3|98349.3|21625
1588863600000|2020-05-07 15:00:00|98621.2|98596.2|98154.4|98129.4|98626.5|98601.5|98141.1|98116.1|18884
1588867200000|2020-05-07 16:00:00|98154.8|98129.8|98150|98125|98205.5|98180.5|98060.5|98035.5|16932
1588870800000|2020-05-07 17:00:00|98149.8|98124.8|98090.4|98065.4|98186.1|98159.1|98047.5|97997.5|15773
1588874400000|2020-05-07 18:00:00|98090.3|98065.3|98105.8|98055.8|98128.3|98103.3|98053.4|98020.8|14362
1588878000000|2020-05-07 19:00:00|98107.6|98057.6|98161.9|98111.9|98231.2|98189.8|98099|98049|13813
1588881600000|2020-05-07 20:00:00|98163.2|98113.2|98161.5|98062.8|98205.9|98130.3|98127|98040.6|6764
1588885200000|2020-05-07 21:00:00|98201.3|98062.9|98181.9|98054.9|98310.1|98183.1|98106.2|97979.2|3679
1588888800000|2020-05-07 22:00:00|98182.8|98055.8|98201.5|98074.5|98446.1|98319.1|98182.8|98055.8|7231
1588892400000|2020-05-07 23:00:00|98199.5|98072.5|98102.7|98052.7|98204|98108.9|98094.1|98012.6|13486
1588896000000|2020-05-08 00:00:00|98103.2|98053.2|97935.7|97862.5|98186.4|98085.6|97912.6|97844.1|10270
1588899600000|2020-05-08 01:00:00|97936.1|97861|97822.1|97772.1|97942.7|97878|97752.9|97698.3|12187
1588903200000|2020-05-08 02:00:00|97822|97772|97830.9|97759.5|97862.8|97807.7|97765.4|97715.4|10226
1588906800000|2020-05-08 03:00:00|97831.8|97759.3|97895.5|97817.5|97929.6|97855.9|97794.7|97736.3|7626
1588910400000|2020-05-08 04:00:00|97895.6|97817.6|97943.2|97893.2|97963.7|97906.2|97868.9|97801.7|8326
1588914000000|2020-05-08 05:00:00|97945|97895|97951|97870.9|97966.9|97912.9|97914.2|97855.5|10019
1588917600000|2020-05-08 06:00:00|97948.3|97876.3|97904.9|97854.9|97960.4|97915.2|97860.5|97810.5|13614
1588921200000|2020-05-08 07:00:00|97907.3|97857.3|97994.3|97944.3|98001.7|97951.7|97841.9|97791.9|14283
1588924800000|2020-05-08 08:00:00|97995.7|97945.7|97898|97848|98080|98035|97896|97846|14033
1588928400000|2020-05-08 09:00:00|97897.9|97847.9|97823.8|97773.8|97952.4|97902.4|97794.9|97757|13580
1588932000000|2020-05-08 10:00:00|97825.2|97775.2|97813.2|97763.2|97880.6|97837.3|97761.5|97722.2|13740
1588935600000|2020-05-08 11:00:00|97810.2|97760.2|97685.5|97635.5|97881.6|97831.6|97673.7|97633.2|13621
1588939200000|2020-05-08 12:00:00|97688.9|97638.9|97839.7|97789.7|97935.5|97897.3|97604.3|97519.3|20363
1588942800000|2020-05-08 13:00:00|97841.9|97791.9|97934.1|97884.1|97988.1|97938.1|97805.4|97760.6|19279
1588946400000|2020-05-08 14:00:00|97934.8|97884.8|97435.2|97385.2|98012.3|97970.4|97359.6|97309.6|20792
1588950000000|2020-05-08 15:00:00|97435|97385|97633.1|97583.1|97675.4|97625.4|97398|97348|16393
1588953600000|2020-05-08 16:00:00|97632.8|97582.8|97625.8|97575.8|97723.5|97673.5|97621.1|97571.1|13197
1588957200000|2020-05-08 17:00:00|97626.1|97576.1|97690|97640|97726.9|97676.9|97620.1|97573.9|11200
1588960800000|2020-05-08 18:00:00|97689.8|97639.8|97687.4|97637.4|97729.4|97679.4|97629.2|97579.2|11003
1588964400000|2020-05-08 19:00:00|97685.5|97635.5|97712|97634.4|97788.1|97730.9|97660.8|97599.3|11301
1588968000000|2020-05-08 20:00:00|97711.1|97634.1|97748.7|97621.7|97797.8|97696.2|97678|97559|4831
1589140800000|2020-05-10 20:00:00|98022.6|97870.6|98162.6|98010.6|98202.5|98050.5|98022.4|97870.4|160
1589144400000|2020-05-10 21:00:00|98229.4|98077.4|97999.5|97847.5|98252.5|98100.5|97869.9|97717.9|2263
1589148000000|2020-05-10 22:00:00|97990|97861.4|97956.8|97829.8|98061.2|97934.2|97901.4|97774.4|7035
1589151600000|2020-05-10 23:00:00|97941.1|97825.8|97930.5|97803.5|98024.6|97897.6|97901.4|97774.4|7344
1589155200000|2020-05-11 00:00:00|97931.2|97804.2|97849.1|97722.1|97958.8|97831.8|97826.9|97709|10611
1589158800000|2020-05-11 01:00:00|97849.6|97722.6|97727.6|97652.4|97882.3|97755.3|97712.8|97647.2|10845
1589162400000|2020-05-11 02:00:00|97729|97652.6|97687.6|97598.2|97750.7|97684.5|97681.4|97578|8397
1589166000000|2020-05-11 03:00:00|97687.7|97597.6|97686.5|97587.1|97722.2|97656.6|97663.4|97582|8022
1589169600000|2020-05-11 04:00:00|97686.7|97588.1|97663.8|97585.1|97702.5|97616.9|97632.1|97573.9|8261
1589173200000|2020-05-11 05:00:00|97664.9|97581.5|97743.3|97617.2|97762.8|97697.7|97637.7|97575.9|15527
1589176800000|2020-05-11 06:00:00|97739.7|97618.9|97626.5|97576.5|97770.1|97684|97502.8|97464|15480
1589180400000|2020-05-11 07:00:00|97625.6|97575.6|97867.8|97842.8|97935.7|97910.7|97624.3|97574.3|17699
1589184000000|2020-05-11 08:00:00|97867.7|97842.7|98092.5|98067.5|98184.7|98159.7|97782.4|97743.5|17747
1589187600000|2020-05-11 09:00:00|98092.6|98067.6|97882.9|97857.9|98125.7|98100.7|97865.1|97840.1|15394
1589191200000|2020-05-11 10:00:00|97882.6|97857.6|97948.5|97923.5|98046.7|98021.7|97795|97770|15001
1589194800000|2020-05-11 11:00:00|97948.8|97923.8|98009.8|97984.8|98054|98029|97888.7|97863.7|15237
1589198400000|2020-05-11 12:00:00|98010.5|97985.5|98106.5|98056.5|98193.2|98145.8|97868.3|97843.3|20789
1589202000000|2020-05-11 13:00:00|98106.4|98056.4|98071.1|98021.1|98116|98066|97919.8|97869.8|19697
1589205600000|2020-05-11 14:00:00|98071.4|98021.4|98348.1|98298.1|98380.1|98330.1|98013.3|97963.3|21139
1589209200000|2020-05-11 15:00:00|98348.3|98298.3|98695.3|98645.3|98793.7|98752.5|98307.9|98257.9|18941
1589212800000|2020-05-11 16:00:00|98692|98642|98780.8|98730.8|98858.6|98809.4|98689.8|98641|15722
1589216400000|2020-05-11 17:00:00|98781.3|98731.3|98717.1|98667.1|98787.3|98737.3|98643.1|98592.4|12745
1589220000000|2020-05-11 18:00:00|98714.5|98664.5|98769.7|98719.7|98838.5|98788.5|98700.6|98662.7|12537
1589223600000|2020-05-11 19:00:00|98770|98720|98707.6|98657.6|98782.4|98732.4|98668.7|98618.7|13056
1589227200000|2020-05-11 20:00:00|98707|98657|98824|98722.8|98886.3|98759.3|98684.4|98613.8|10465
1589230800000|2020-05-11 21:00:00|98833.8|98717.9|98836.1|98709.1|98874.4|98747.4|98767.6|98640.6|2645
1589234400000|2020-05-11 22:00:00|98840.9|98713.9|98777.1|98650.1|98842|98737.6|98766.5|98648.6|7271
1589238000000|2020-05-11 23:00:00|98780|98653|98790.8|98705|98817.6|98726.1|98765.9|98653|10230
1589241600000|2020-05-12 00:00:00|98789.1|98706.1|99085.3|99000.5|99148.3|99035|98768.1|98688.8|13085
1589245200000|2020-05-12 01:00:00|99084.8|99000.2|99078.1|98971.1|99141.6|99049.6|99032|98951.3|9630
1589248800000|2020-05-12 02:00:00|99076.5|98975.1|99019.9|98969.9|99105.8|99016.6|99009.9|98938.5|8613
1589252400000|2020-05-12 03:00:00|99019.6|98969.6|98996.9|98946.9|99051.3|98982.1|98992.6|98936.3|6554
1589256000000|2020-05-12 04:00:00|98997|98947|98968|98918|99033|98970|98943.3|98878|7003
1589259600000|2020-05-12 05:00:00|98968.1|98918.1|98930.8|98852.6|99001.9|98951.9|98731.3|98669.2|12436
1589263200000|2020-05-12 06:00:00|98931.2|98851.7|98775|98725|99147.3|99097.3|98708.5|98658.5|17660
1589266800000|2020-05-12 07:00:00|98773.1|98723.1|98365.7|98315.7|98774.4|98724.4|98361.6|98311.8|18288
1589270400000|2020-05-12 08:00:00|98365.6|98315.6|98312.3|98262.3|98394.6|98344.6|98207.2|98157.2|16812
1589274000000|2020-05-12 09:00:00|98312.7|98262.7|98313.3|98263.3|98394.6|98344.6|98223.2|98176.1|15317
1589277600000|2020-05-12 10:00:00|98313.5|98263.5|98009.8|97959.8|98314|98264|97986.5|97942|15849
1589281200000|2020-05-12 11:00:00|98006.7|97956.7|97614|97564|98010.3|97971.3|97609.2|97563.5|17589
1589284800000|2020-05-12 12:00:00|97608.5|97558.5|97751.5|97701.5|97787.5|97739.4|97560.9|97510.9|20519
1589288400000|2020-05-12 13:00:00|97751.1|97701.1|97343.7|97293.7|97808.3|97770.1|97324.2|97274.2|21739
1589292000000|2020-05-12 14:00:00|97342.8|97292.8|97154.4|97104.4|97499.1|97455.1|97111.6|97061.6|21308
1589295600000|2020-05-12 15:00:00|97151.7|97101.7|97450.2|97400.2|97458.7|97408.7|97146.8|97096.8|18368
1589299200000|2020-05-12 16:00:00|97449|97399|97388.3|97338.3|97480.9|97430.9|97295.8|97245.8|17252
1589302800000|2020-05-12 17:00:00|97388.5|97338.5|97459.4|97409.4|97545.7|97495.7|97322.2|97272.2|15966
1589306400000|2020-05-12 18:00:00|97456.7|97406.7|97561.2|97511.2|97625|97575|97428.5|97378.5|15533
1589310000000|2020-05-12 19:00:00|97561|97511|97723.7|97673.7|97749.4|97699.4|97552.1|97502.1|14575
1589313600000|2020-05-12 20:00:00|97722.1|97672.1|97869.1|97742.1|97910.7|97824.7|97662.7|97597.9|10267
1589317200000|2020-05-12 21:00:00|97859.4|97732.4|97910.5|97783.5|97937.5|97826|97849.7|97722.7|2807
1589320800000|2020-05-12 22:00:00|97912.3|97785.3|97760|97661.6|97912.3|97785.3|97734.7|97650.4|7973
1589324400000|2020-05-12 23:00:00|97759.3|97662.2|97851.7|97764.1|97864.6|97774.1|97755.6|97645.5|7256
1589328000000|2020-05-13 00:00:00|97855|97766.6|97730|97643.6|97870.6|97784.9|97727|97614.1|10861
1589331600000|2020-05-13 01:00:00|97731.5|97642.4|97741.2|97639|97807.2|97738.1|97695.5|97619.2|8969
1589335200000|2020-05-13 02:00:00|97742|97638.2|97701.2|97618.2|97801.9|97717.2|97661.3|97553.4|13958
1589338800000|2020-05-13 03:00:00|97702|97618.6|97709.2|97636.9|97740.5|97667.1|97656.4|97551.1|10040
1589342400000|2020-05-13 04:00:00|97710.7|97636|97728.5|97650.3|97827.9|97734.6|97700.8|97631.6|9209
1589346000000|2020-05-13 05:00:00|97730.4|97649.3|97750.2|97700.2|97783.5|97715.6|97703.7|97632|11471
1589349600000|2020-05-13 06:00:00|97749.2|97699.2|97705.8|97680.8|97807.4|97741.8|97550.2|97500.2|17711
1589353200000|2020-05-13 07:00:00|97708.4|97683.4|98022.2|97997.2|98151.6|98126.6|97659|97611.8|20491
1589356800000|2020-05-13 08:00:00|98022|97997|97921.3|97896.3|98081.3|98056.3|97742.5|97717.5|18753
1589360400000|2020-05-13 09:00:00|97921.1|97896.1|97765.3|97740.3|97991.2|97966.2|97683.6|97658.6|17738
1589364000000|2020-05-13 10:00:00|97763.9|97738.9|97581.9|97556.9|97794.6|97769.6|97577.1|97552.1|15975
1589367600000|2020-05-13 11:00:00|97581.8|97556.8|97332.9|97307.9|97642.1|97617.1|97276|97251|19222
1589371200000|2020-05-13 12:00:00|97332.6|97307.6|97325|97300|97375.5|97350.5|97233.9|97208.9|20828
1589374800000|2020-05-13 13:00:00|97327.4|97302.4|97630.9|97605.9|97692.3|97667.3|97162.4|97137.4|24522
1589378400000|2020-05-13 14:00:00|97630.5|97605.5|97924.5|97899.5|97942.8|97899.5|97450.4|97415.1|23693
1589382000000|2020-05-13 15:00:00|97923.3|97898.3|97989.2|97939.2|98022.2|97973.4|97754.9|97704.9|21158
1589385600000|2020-05-13 16:00:00|97982.4|97932.4|98122.1|98072.1|98148.5|98112.6|97955.4|97905.4|16785
1589389200000|2020-05-13 17:00:00|98121.2|98071.2|98150.6|98125.6|98222.9|98187|98100.2|98050.2|15465
1589392800000|2020-05-13 18:00:00|98150.4|98125.4|98178.9|98128.9|98180.7|98149.8|98100.7|98066.4|13648
1589396400000|2020-05-13 19:00:00|98179.9|98129.9|98250|98200|98292.7|98256|98138.5|98088.5|15041
1589400000000|2020-05-13 20:00:00|98244.8|98194.8|98166.4|98087.8|98262.8|98202.4|98137.2|98055.1|10734
1589403600000|2020-05-13 21:00:00|98167|98094.3|98185.6|98058.6|98272|98145|98149.1|98027.2|3484
1589407200000|2020-05-13 22:00:00|98185.7|98058.7|98192.6|98110|98217|98132|98145.3|98042.1|10392
1589410800000|2020-05-13 23:00:00|98201.1|98106.6|98161.7|98073.9|98210.8|98138.2|98150.3|98066.5|13445
1589414400000|2020-05-14 00:00:00|98163.8|98075.3|98144|98094|98202.9|98116.6|98123.3|98058.4|14855
1589418000000|2020-05-14 01:00:00|98145.1|98095.1|98340.5|98290.5|98370.3|98293.6|98140.2|98077.1|14006
1589421600000|2020-05-14 02:00:00|98352.2|98281.7|98279.8|98204.2|98410.7|98310|98261.8|98187|15927
1589425200000|2020-05-14 03:00:00|98280.6|98205.6|98349.5|98264.5|98376.4|98320.3|98264|98199.7|10564
1589428800000|2020-05-14 04:00:00|98348.9|98264.6|98318.5|98243|98366.7|98280.4|98289.6|98198.1|8061
1589432400000|2020-05-14 05:00:00|98317.7|98242.5|98382.7|98310.4|98434.4|98365.2|98268.9|98198.2|12967
1589436000000|2020-05-14 06:00:00|98371.6|98321.6|98372.3|98347.3|98476.8|98451.8|98317.3|98292.3|18628
1589439600000|2020-05-14 07:00:00|98372.9|98347.9|98570.1|98545.1|98585.4|98560.4|98300.7|98275.7|19498
1589443200000|2020-05-14 08:00:00|98570.2|98545.2|98413.2|98388.2|98571.2|98546.2|98187.7|98162.7|18417
1589446800000|2020-05-14 09:00:00|98413.5|98388.5|98399|98374|98517|98492|98338.6|98313.6|16157
1589450400000|2020-05-14 10:00:00|98397.2|98372.2|98656.6|98631.6|98732.7|98707.7|98390|98365|19536
1589454000000|2020-05-14 11:00:00|98655.4|98630.4|98593.1|98543.1|98966.2|98941.2|98543.5|98518.5|19329
1589457600000|2020-05-14 12:00:00|98594.7|98544.7|98732.7|98707.7|98916.2|98878.2|98540.2|98504.9|22331
1589461200000|2020-05-14 13:00:00|98732.8|98707.8|98815.1|98790.1|98833.5|98801.2|98559.9|98525.4|22959
1589464800000|2020-05-14 14:00:00|98815.3|98790.3|98493.7|98468.7|98846.6|98821.6|98369.3|98332.5|23609
1589468400000|2020-05-14 15:00:00|98494.1|98469.1|98481.1|98431.1|98619.3|98569.3|98301.8|98254.4|21381
1589472000000|2020-05-14 16:00:00|98484.1|98434.1|98514|98464|98622.3|98578.5|98429.8|98379.8|18223
1589475600000|2020-05-14 17:00:00|98513.1|98463.1|98461.9|98411.9|98550|98500|98327.2|98284.4|16353
1589479200000|2020-05-14 18:00:00|98462.2|98412.2|98421.7|98371.7|98521.5|98473.5|98404.2|98354.2|16110
1589482800000|2020-05-14 19:00:00|98422.9|98372.9|98154|98104|98442.3|98401.1|98115.9|98065.9|20032
1589486400000|2020-05-14 20:00:00|98154.4|98104.4|98055.2|98005.2|98195.8|98139.9|98050.6|97937.1|9149
1589490000000|2020-05-14 21:00:00|98064.8|97986.2|98041.9|97914.9|98117.8|98003.6|97990.6|97863.6|4397
1589493600000|2020-05-14 22:00:00|98041.3|97914.3|98067.4|97964.1|98098.3|98006.8|98018.3|97900.3|13229
1589497200000|2020-05-14 23:00:00|98075.2|97957.4|98025.5|97924.5|98084|98002.5|97990.6|97896.6|13311
1589414400000|2020-05-14 00:00:00|98163.8|98075.3|98144|98094|98202.9|98116.6|98123.3|98058.4|14855
1589418000000|2020-05-14 01:00:00|98145.1|98095.1|98340.5|98290.5|98370.3|98293.6|98140.2|98077.1|14006
1589421600000|2020-05-14 02:00:00|98352.2|98281.7|98279.8|98204.2|98410.7|98310|98261.8|98187|15927
1589425200000|2020-05-14 03:00:00|98280.6|98205.6|98349.5|98264.5|98376.4|98320.3|98264|98199.7|10564
1589428800000|2020-05-14 04:00:00|98348.9|98264.6|98318.5|98243|98366.7|98280.4|98289.6|98198.1|8061
1589432400000|2020-05-14 05:00:00|98317.7|98242.5|98382.7|98310.4|98434.4|98365.2|98268.9|98198.2|12967
1589436000000|2020-05-14 06:00:00|98371.6|98321.6|98372.3|98347.3|98476.8|98451.8|98317.3|98292.3|18628
1589439600000|2020-05-14 07:00:00|98372.9|98347.9|98570.1|98545.1|98585.4|98560.4|98300.7|98275.7|19498
1589443200000|2020-05-14 08:00:00|98570.2|98545.2|98413.2|98388.2|98571.2|98546.2|98187.7|98162.7|18417
1589446800000|2020-05-14 09:00:00|98413.5|98388.5|98399|98374|98517|98492|98338.6|98313.6|16157
1589450400000|2020-05-14 10:00:00|98397.2|98372.2|98656.6|98631.6|98732.7|98707.7|98390|98365|19536
1589454000000|2020-05-14 11:00:00|98655.4|98630.4|98593.1|98543.1|98966.2|98941.2|98543.5|98518.5|19329
1589457600000|2020-05-14 12:00:00|98594.7|98544.7|98732.7|98707.7|98916.2|98878.2|98540.2|98504.9|22331
1589461200000|2020-05-14 13:00:00|98732.8|98707.8|98815.1|98790.1|98833.5|98801.2|98559.9|98525.4|22959
1589464800000|2020-05-14 14:00:00|98815.3|98790.3|98493.7|98468.7|98846.6|98821.6|98369.3|98332.5|23609
1589468400000|2020-05-14 15:00:00|98494.1|98469.1|98481.1|98431.1|98619.3|98569.3|98301.8|98254.4|21381
1589472000000|2020-05-14 16:00:00|98484.1|98434.1|98514|98464|98622.3|98578.5|98429.8|98379.8|18223
1589475600000|2020-05-14 17:00:00|98513.1|98463.1|98461.9|98411.9|98550|98500|98327.2|98284.4|16353
1589479200000|2020-05-14 18:00:00|98462.2|98412.2|98421.7|98371.7|98521.5|98473.5|98404.2|98354.2|16110
1589482800000|2020-05-14 19:00:00|98422.9|98372.9|98154|98104|98442.3|98401.1|98115.9|98065.9|20032
1589486400000|2020-05-14 20:00:00|98154.4|98104.4|98055.2|98005.2|98195.8|98139.9|98050.6|97937.1|9149
1589490000000|2020-05-14 21:00:00|98064.8|97986.2|98041.9|97914.9|98117.8|98003.6|97990.6|97863.6|4397
1589493600000|2020-05-14 22:00:00|98041.3|97914.3|98067.4|97964.1|98098.3|98006.8|98018.3|97900.3|13229
1589497200000|2020-05-14 23:00:00|98075.2|97957.4|98025.5|97924.5|98084|98002.5|97990.6|97896.6|13311
1589500800000|2020-05-15 00:00:00|98025.2|97924.4|98039.9|97949.8|98126.3|98051.8|97958.1|97863.4|10364
1589504400000|2020-05-15 01:00:00|98041.6|97964.1|98102.1|98030.9|98121|98059.8|97992.1|97923.8|11728
1589508000000|2020-05-15 02:00:00|98094.5|98044.5|98101.6|98051.6|98159.6|98093.7|98090.8|98028.2|9264
1589511600000|2020-05-15 03:00:00|98101.1|98051.1|98086.9|98008.8|98186.3|98113|98061.9|97976.8|10286
1589515200000|2020-05-15 04:00:00|98086.7|98008.7|98077.7|98027.7|98181.5|98081.2|98055.6|97970.6|13351
1589518800000|2020-05-15 05:00:00|98090.2|98014.4|98114.3|98028.9|98127.5|98065.9|97991.8|97928.6|19348
1589522400000|2020-05-15 06:00:00|98114.2|98028.8|98264.1|98214.1|98275.5|98235.8|98030.3|97981.5|15976
1589526000000|2020-05-15 07:00:00|98259.8|98209.8|98066|98016|98344.5|98309.4|98044.9|97995.7|20195
1589529600000|2020-05-15 08:00:00|98065.7|98015.7|98186.2|98136.2|98249.6|98220.9|97984.4|97954.7|17871
1589533200000|2020-05-15 09:00:00|98182|98132|98292.9|98267.9|98353.2|98328.2|98167.9|98117.9|16320
1589536800000|2020-05-15 10:00:00|98293.2|98268.2|98534.1|98484.1|98560|98517.2|98092.1|98054.8|16748
1589540400000|2020-05-15 11:00:00|98533.6|98483.6|98743|98718|98798.7|98773.7|98507.3|98465.6|18314
1589544000000|2020-05-15 12:00:00|98742.8|98717.8|98472.6|98422.6|98934.9|98891.6|98287.5|98237.5|22183
1589547600000|2020-05-15 13:00:00|98474.3|98424.3|98398.3|98348.3|98576|98529.3|98234.9|98142.1|15764
1589551200000|2020-05-15 14:00:00|98397.4|98347.4|98650.8|98625.8|98762.9|98712.9|98367.7|98317.7|23428
1589554800000|2020-05-15 15:00:00|98651.5|98626.5|98705.4|98680.4|98808|98771.4|98566.1|98541.1|19190
1589558400000|2020-05-15 16:00:00|98704.2|98679.2|98693.4|98668.4|98749.9|98699.9|98612.8|98562.8|16668
1589562000000|2020-05-15 17:00:00|98695.3|98670.3|98638.4|98588.4|98707|98670.3|98611.7|98561.7|14046
1589565600000|2020-05-15 18:00:00|98635.8|98585.8|98565|98540|98638.9|98588.9|98503.7|98461.2|11943
1589569200000|2020-05-15 19:00:00|98565.4|98540.4|98666.8|98584.4|98859.9|98752.2|98553.4|98494.3|12154
1589572800000|2020-05-15 20:00:00|98662.1|98585.5|98675.1|98548.1|98724.2|98633.7|98583.4|98480.3|12937
1589745600000|2020-05-17 20:00:00|98702.3|98555.3|98702.3|98555.3|98702.3|98555.3|98702.3|98555.3|1
1589749200000|2020-05-17 21:00:00|98576.5|98424.5|98566.5|98434.5|98576.5|98434.5|98566.5|98424.5|2
1589752800000|2020-05-17 22:00:00|98552.9|98425.9|98776.2|98649.2|98822|98695|98501.2|98374.2|8608
1589756400000|2020-05-17 23:00:00|98764.5|98637.5|98760.8|98633.8|98786.2|98659.2|98704.1|98586.5|10455
1589760000000|2020-05-18 00:00:00|98762.4|98635.4|98671|98594.5|98779.9|98652.9|98553.5|98433.9|15391
1589763600000|2020-05-18 01:00:00|98671.2|98594.6|98516.2|98429.6|98674.9|98602.8|98503.9|98401.4|14514
1589767200000|2020-05-18 02:00:00|98516.1|98429.3|98433.4|98355.2|98536.2|98457.4|98409.1|98328.8|14292
1589770800000|2020-05-18 03:00:00|98431.4|98354.6|98433|98383|98467|98388.1|98409.8|98331.6|10290
1589774400000|2020-05-18 04:00:00|98432.9|98382.9|98454.9|98404.9|98510.5|98449.3|98429.2|98379.2|10846
1589778000000|2020-05-18 05:00:00|98455.7|98405.7|98476|98426|98510.9|98460.9|98455.2|98394|12555
1589781600000|2020-05-18 06:00:00|98475.2|98425.2|98379.9|98329.9|98493.5|98443.5|98241|98191|15510
1589785200000|2020-05-18 07:00:00|98381.7|98331.7|98230|98205|98390.3|98340.3|98172.1|98122.1|18453
1589788800000|2020-05-18 08:00:00|98230.5|98205.5|98414.4|98364.4|98491.9|98457.5|98140.2|98090.2|17351
1589792400000|2020-05-18 09:00:00|98414.6|98364.6|98446.6|98421.6|98528.5|98503.5|98404.7|98354.7|16139
1589796000000|2020-05-18 10:00:00|98449.2|98424.2|98362|98337|98572.4|98533.5|98314.7|98289.1|14362
1589799600000|2020-05-18 11:00:00|98360.2|98335.2|98107.6|98057.6|98378.2|98349.7|98054.1|98027.9|16484
1589803200000|2020-05-18 12:00:00|98106|98056|97849.4|97799.4|98117.1|98072.1|97791.1|97750.8|19986
1589806800000|2020-05-18 13:00:00|97848.9|97798.9|97851.8|97801.8|97862|97832.1|97562|97512|21476
1589810400000|2020-05-18 14:00:00|97855.5|97805.5|97732.1|97707.1|97951.5|97906.8|97623.2|97573.2|21046
1589814000000|2020-05-18 15:00:00|97732.7|97707.7|97247.7|97197.7|97764|97728.2|97172.8|97122.8|22475
1589817600000|2020-05-18 16:00:00|97249.1|97199.1|97260.8|97210.8|97343.9|97293.9|97107.8|97057.8|19822
1589821200000|2020-05-18 17:00:00|97261.1|97211.1|97193.4|97143.4|97277|97227|97049.2|96999.2|18630
1589824800000|2020-05-18 18:00:00|97193.3|97143.3|97162.8|97112.8|97212.1|97162.1|97120.4|97070.4|17444
1589828400000|2020-05-18 19:00:00|97163.2|97113.2|97055.7|97005.7|97171.6|97121.6|96946.8|96887.4|16719
1589832000000|2020-05-18 20:00:00|97054.6|97004.6|97092.1|96988.4|97109.4|97046.9|96979.3|96902.7|13793
1589835600000|2020-05-18 21:00:00|97080.5|96982|97075.2|96948.2|97102.5|96982|96966|96839|5001
1589839200000|2020-05-18 22:00:00|97076.9|96949.9|97033|96941.8|97159.9|97032.9|96963|96892.9|12532
1589842800000|2020-05-18 23:00:00|97030.6|96937.3|97042.5|96992.5|97066|97006.4|97013.1|96916.5|16071
1589846400000|2020-05-19 00:00:00|97050.1|96977.9|96944.5|96894.5|97054.9|96994|96939.9|96873|12690
1589850000000|2020-05-19 01:00:00|96945.3|96895.3|97117.3|97067.3|97129.7|97067.4|96942.4|96882.2|14870
1589853600000|2020-05-19 02:00:00|97117.4|97067.4|97222.5|97172.5|97233|97172.7|97080.6|97015.9|12499
1589857200000|2020-05-19 03:00:00|97222.7|97172.7|97186.1|97136.1|97281.4|97225.3|97162.1|97097.3|10871
1589860800000|2020-05-19 04:00:00|97186|97136|97170.1|97120.1|97186.4|97136.4|97128.2|97063.2|10042
1589864400000|2020-05-19 05:00:00|97169.9|97119.9|97174.8|97101|97255.9|97194.5|97016.7|96951.2|11496
1589868000000|2020-05-19 06:00:00|97163.3|97113.3|96766.3|96741.3|97173.1|97118.8|96672.4|96622.4|18253
1589871600000|2020-05-19 07:00:00|96763.9|96738.9|96765.1|96740.1|96791.2|96766.2|96564|96539|19543
1589875200000|2020-05-19 08:00:00|96765.2|96740.2|96652.3|96602.3|97005.5|96980.5|96615.3|96574.5|20581
1589878800000|2020-05-19 09:00:00|96651.8|96601.8|96695.3|96670.3|96726.6|96701.6|96564.8|96539.8|16038
1589882400000|2020-05-19 10:00:00|96693|96668|96424.9|96399.9|96756.3|96731.3|96345.3|96320.3|15273
1589886000000|2020-05-19 11:00:00|96425|96400|96586.9|96561.9|96609.2|96584.2|96394.1|96369.1|15344
1589889600000|2020-05-19 12:00:00|96584.4|96559.4|96544.2|96519.2|96628.7|96603.7|96509|96484|18599
1589893200000|2020-05-19 13:00:00|96544.1|96519.1|96702|96677|96760.3|96735.3|96542|96517|20737
1589896800000|2020-05-19 14:00:00|96701.6|96676.6|96506.2|96481.2|96801.1|96776.1|96460.9|96435.9|20292
1589900400000|2020-05-19 15:00:00|96507.1|96482.1|96619.1|96594.1|96743|96718|96493.8|96468.8|17286
1589904000000|2020-05-19 16:00:00|96622.1|96597.1|96638.2|96613.2|96693.1|96668.1|96580.5|96533.9|13115
1589907600000|2020-05-19 17:00:00|96638.1|96613.1|96620.9|96570.9|96684.3|96644.9|96586.7|96536.7|11621
1589911200000|2020-05-19 18:00:00|96621.3|96571.3|96610.4|96560.4|96664.9|96614.9|96449.8|96399.8|12537
1589914800000|2020-05-19 19:00:00|96610.3|96560.3|96887.4|96837.4|96900.6|96847.8|96593.7|96543.7|15210
1589918400000|2020-05-19 20:00:00|96887.2|96837.2|96917|96790|96966.4|96891|96835.1|96754|13386
1589922000000|2020-05-19 21:00:00|96919.1|96792.1|96896.7|96769.7|96964.1|96837.1|96857.2|96730.2|2653
1589925600000|2020-05-19 22:00:00|96891|96764|96886.2|96759.2|96999.9|96875|96838.2|96719.5|10620
1589929200000|2020-05-19 23:00:00|96886.8|96759.8|96897.9|96824.1|96970.8|96871.1|96843.6|96744|10070
1589932800000|2020-05-20 00:00:00|96897.7|96818.7|96779|96690.1|96903.5|96839.3|96717.6|96614.9|9575
1589936400000|2020-05-20 01:00:00|96777.8|96692.4|96687.6|96617.5|96820|96731.3|96672.1|96613.6|12111
1589940000000|2020-05-20 02:00:00|96690.2|96616.9|96794.8|96744.8|96824.4|96760|96669.7|96609.7|10258
1589943600000|2020-05-20 03:00:00|96794|96744|96753.5|96679.7|96815.2|96744.9|96709|96643.1|12071
1589947200000|2020-05-20 04:00:00|96753.9|96680|96746.9|96696.9|96820|96761.2|96704.3|96642.4|10305
1589950800000|2020-05-20 05:00:00|96745.9|96695.9|96744|96669.7|96780|96730|96701.9|96651.2|9573
1589954400000|2020-05-20 06:00:00|96744.5|96669.1|96788.3|96738.3|96811.9|96774.4|96656.7|96606.7|14086
1589958000000|2020-05-20 07:00:00|96788.7|96738.7|96748.7|96698.7|96826.7|96776.7|96458.9|96422.4|20458
1589961600000|2020-05-20 08:00:00|96745|96695|96627.2|96577.2|96757.2|96707.2|96549.3|96508.4|16634
1589965200000|2020-05-20 09:00:00|96624.5|96574.5|96472|96447|96670.4|96620.4|96471.2|96433.3|14792
1589968800000|2020-05-20 10:00:00|96471.6|96446.6|96519.8|96469.8|96699.3|96667.3|96460.2|96435.2|13862
1589972400000|2020-05-20 11:00:00|96518.1|96468.1|96274.7|96249.7|96527|96495.6|96252.1|96227.1|14902
1589976000000|2020-05-20 12:00:00|96274.6|96249.6|96217.7|96192.7|96449.9|96424.9|96190.4|96165.4|17973
1589979600000|2020-05-20 13:00:00|96217.6|96192.6|95998.1|95948.1|96242.8|96211.4|95973|95923|20375
1589983200000|2020-05-20 14:00:00|96001|95951|95796.6|95746.6|96020.5|95980.4|95724.4|95689.5|20193
1589986800000|2020-05-20 15:00:00|95795.5|95745.5|95874.4|95824.4|95905.9|95855.9|95688.2|95650.2|17777
1589990400000|2020-05-20 16:00:00|95874.1|95824.1|95967.2|95917.2|96005.4|95955.4|95826.6|95776.6|16905
1589994000000|2020-05-20 17:00:00|95966.4|95916.4|95912.7|95862.7|95976.7|95926.7|95808.9|95758.9|14482
1589997600000|2020-05-20 18:00:00|95913.6|95863.6|95798.2|95748.2|95954.8|95904.8|95762.2|95712.2|13833
1590001200000|2020-05-20 19:00:00|95798.3|95748.3|95815|95765|95908.2|95854.9|95771.3|95721.3|9886
1590004800000|2020-05-20 20:00:00|95816.7|95766.7|95926.3|95806.3|95965.4|95901.7|95782.5|95721.9|13603
1590008400000|2020-05-20 21:00:00|95929|95809|95929.3|95809.3|95995.2|95875.2|95875.5|95755.5|3543
1590012000000|2020-05-20 22:00:00|95927.6|95807.6|95928.3|95808.3|95946.4|95842.4|95861.2|95750.8|6081
1590015600000|2020-05-20 23:00:00|95926.5|95807.5|95905.8|95802|95936.3|95840.1|95872.4|95775.6|4974
1590019200000|2020-05-21 00:00:00|95907.8|95795.4|96077.7|96002.2|96083.5|96004.3|95897.8|95795.4|10816
1590022800000|2020-05-21 01:00:00|96078.4|96000.3|96105.3|96055.3|96154.5|96104.5|96042.1|95973.9|9087
1590026400000|2020-05-21 02:00:00|96105.8|96055.8|96092.2|96042.2|96162.2|96104.8|96085.4|96020.2|8441
1590030000000|2020-05-21 03:00:00|96092.3|96042.3|96163|96088|96178.4|96109.7|96079.9|96014.4|7840
1590033600000|2020-05-21 04:00:00|96151.6|96101.6|96132.2|96082.2|96166.5|96108.6|96105.4|96037.6|7441
1590037200000|2020-05-21 05:00:00|96131.8|96081.8|96211.8|96161.8|96254.8|96204.8|96119.6|96061.2|9960
1590040800000|2020-05-21 06:00:00|96212.5|96162.5|96181.6|96131.6|96291.2|96241.2|96139.6|96095.8|15023
1590044400000|2020-05-21 07:00:00|96181.7|96131.7|96089.9|95998.8|96267.8|96236|96065.1|95962.3|16608
1590048000000|2020-05-21 08:00:00|96102.3|96004.6|96034.7|96009.7|96242.3|96217.3|96022.8|95970.9|16892
1590051600000|2020-05-21 09:00:00|96035.5|96010.5|96251.1|96226.1|96258.6|96233.6|95983.7|95958.7|15909
1590055200000|2020-05-21 10:00:00|96253.5|96228.5|96011.8|95986.8|96302.6|96277.6|95954.2|95929.2|16347
1590058800000|2020-05-21 11:00:00|96011.1|95986.1|95880.5|95855.5|96019.5|95994.5|95766|95741|16204
1590062400000|2020-05-21 12:00:00|95880.3|95855.3|95732.5|95682.5|95891.8|95855.3|95622.9|95593.8|20263
1590066000000|2020-05-21 13:00:00|95732.8|95682.8|95872.5|95822.5|95954.3|95908.2|95676|95651|19690
1590069600000|2020-05-21 14:00:00|95871.1|95821.1|96338.2|96313.2|96395.4|96362.5|95814.2|95789.2|20909
1590073200000|2020-05-21 15:00:00|96339.1|96314.1|96351.1|96326.1|96366.9|96341.9|96231.8|96183.4|19177
1590076800000|2020-05-21 16:00:00|96352|96327|96316.2|96291.2|96352.5|96327.5|96215.3|96190.3|15133
1590080400000|2020-05-21 17:00:00|96313|96288|96256.7|96231.7|96325.5|96299|96174.1|96124.1|16049
1590084000000|2020-05-21 18:00:00|96257.3|96232.3|96284.3|96234.3|96342.7|96317.7|96237.2|96199.9|10160
1590087600000|2020-05-21 19:00:00|96289.2|96239.2|96217.2|96167.2|96294|96262|96101.6|96070.8|11960
1590091200000|2020-05-21 20:00:00|96218.1|96168.1|96228|96125|96314.8|96265.2|96166.8|96096.9|8174
1590094800000|2020-05-21 21:00:00|96249.9|96129.9|96294.5|96174.5|96323.8|96203.8|96234.1|96114.1|2716
1590098400000|2020-05-21 22:00:00|96291.2|96171.2|96206.9|96122.7|96299.9|96179.9|96171.5|96077.5|5145
1590102000000|2020-05-21 23:00:00|96207.4|96123|96283.2|96196.6|96292.4|96225.1|96177.4|96088.4|9620
1590105600000|2020-05-22 00:00:00|96284.6|96192.7|96274.3|96178|96316|96256.1|96201.2|96103|11043
1590109200000|2020-05-22 01:00:00|96272.6|96179.3|96297.3|96216.7|96324.7|96253.2|96258.6|96140.3|12176
1590112800000|2020-05-22 02:00:00|96300.7|96215.9|96373.4|96323.4|96421.5|96349.4|96269.9|96190.8|13011
1590116400000|2020-05-22 03:00:00|96373.1|96323.1|96423.3|96328.7|96514.7|96449.4|96335.7|96269.6|11398
1590120000000|2020-05-22 04:00:00|96420.1|96335|96515.1|96465.1|96535.2|96468.8|96413.2|96332|11793
1590123600000|2020-05-22 05:00:00|96514.4|96464.4|96541.4|96491.4|96669.4|96630.3|96513.9|96463.9|11674
1590127200000|2020-05-22 06:00:00|96541.7|96491.7|96674.8|96649.8|96706.1|96681.1|96443.7|96418.7|15226
1590130800000|2020-05-22 07:00:00|96676|96651|96935.1|96910.1|96948.6|96923.6|96649|96624|18730
1590134400000|2020-05-22 08:00:00|96934.5|96909.5|96858|96833|97010.9|96985.9|96790.5|96765.5|18594
1590138000000|2020-05-22 09:00:00|96857.8|96832.8|96921.1|96896.1|96978.6|96953.6|96646.2|96621.2|16124
1590141600000|2020-05-22 10:00:00|96922.3|96897.3|96791.6|96766.6|96934.5|96909.5|96782.1|96757.1|15142
1590145200000|2020-05-22 11:00:00|96791.8|96766.8|96686|96661|96834.2|96809.2|96680.6|96655.6|15369
1590148800000|2020-05-22 12:00:00|96684.8|96659.8|96746|96721|96748.1|96723.1|96583.5|96558.5|17029
1590152400000|2020-05-22 13:00:00|96746.9|96721.9|96769.4|96744.4|96883.4|96858.4|96658.8|96633.8|18777
1590156000000|2020-05-22 14:00:00|96770|96745|96919.5|96894.5|96957.3|96932.3|96718.4|96693.4|18613
1590159600000|2020-05-22 15:00:00|96919.4|96894.4|96812.7|96787.7|96932.3|96907.3|96791.4|96766.4|16356
1590163200000|2020-05-22 16:00:00|96813.2|96788.2|96886.2|96836.2|96889.6|96863.1|96808.5|96783.5|13792
1590166800000|2020-05-22 17:00:00|96886|96836|96798.8|96748.8|96893.8|96849.8|96790.7|96740.7|11318
1590170400000|2020-05-22 18:00:00|96799.3|96749.3|96724.8|96674.8|96799.4|96749.4|96683.1|96633.1|9595
1590174000000|2020-05-22 19:00:00|96723.9|96673.9|96662|96612|96752.2|96702.2|96633.8|96583.8|9599
1590177600000|2020-05-22 20:00:00|96658.5|96608.5|96716.3|96596.3|96799.1|96679.1|96531.2|96449.5|10415
1590350400000|2020-05-24 20:00:00|96923.5|96778.5|96890.7|96745.7|96923.5|96778.5|96869|96724|78
1590354000000|2020-05-24 21:00:00|96872|96727|96860.1|96715.1|96912.2|96767.2|96775.5|96630.5|1699
1590357600000|2020-05-24 22:00:00|96852.1|96707.1|96668.2|96548.2|96887.7|96748|96650.8|96530.8|4695
1590361200000|2020-05-24 23:00:00|96662|96568|96638.6|96537.4|96696.1|96579.9|96624.5|96514.4|6727
1590364800000|2020-05-25 00:00:00|96639|96537.7|96735.2|96615.2|96765.3|96657.6|96602.2|96508.9|8320
1590368400000|2020-05-25 01:00:00|96734.4|96614.4|96805.1|96685.1|96815|96696.6|96679.6|96574.4|10448
1590372000000|2020-05-25 02:00:00|96804.6|96684.6|96856.1|96736.1|96858|96738|96765|96649.9|9628
1590375600000|2020-05-25 03:00:00|96851.4|96733.2|96823.6|96707.8|96851.4|96733.8|96783.1|96672.5|9054
1590379200000|2020-05-25 04:00:00|96823.5|96707.3|96806.1|96730|96841.2|96760.1|96778.8|96694.1|9773
1590382800000|2020-05-25 05:00:00|96810.2|96722.4|96824.4|96752.3|96825.1|96760.3|96766.4|96702.6|8552
1590386400000|2020-05-25 06:00:00|96820.2|96749.7|96888.3|96838.3|96963.1|96923.2|96785.7|96735.7|13561
1590390000000|2020-05-25 07:00:00|96891.6|96841.6|96955.9|96905.9|97136.1|97016.1|96847.3|96797.3|13480
1590393600000|2020-05-25 08:00:00|96954.6|96904.6|96780|96730|96958.2|96908.2|96748.7|96698.7|14337
1590397200000|2020-05-25 09:00:00|96779.5|96729.5|96770.6|96720.6|96872|96829.4|96739.9|96690.4|12635
1590400800000|2020-05-25 10:00:00|96770.8|96720.8|96770.6|96720.6|96826.5|96788.6|96719.7|96676.9|10401
1590404400000|2020-05-25 11:00:00|96770.7|96720.7|96684|96634|96863.2|96829.7|96669.9|96631.7|10710
1590408000000|2020-05-25 12:00:00|96683.6|96633.6|96792.1|96742.1|96806.7|96767.8|96651.1|96607.5|16343
1590411600000|2020-05-25 13:00:00|96791.6|96741.6|96835.4|96785.4|96874.1|96824.1|96758.6|96708.6|14704
1590415200000|2020-05-25 14:00:00|96837.4|96787.4|96908.3|96858.3|96912.9|96862.9|96808|96760.4|14375
1590418800000|2020-05-25 15:00:00|96908.5|96858.5|96788.2|96738.2|96913.2|96863.2|96761.3|96711.3|12492
1590422400000|2020-05-25 16:00:00|96789.1|96739.1|96807.2|96757.2|96849.1|96799.1|96760.3|96710.3|7884
1590426000000|2020-05-25 17:00:00|96806.9|96756.9|96821.9|96771.9|96848|96798|96784.4|96734.4|9290
1590429600000|2020-05-25 18:00:00|96822.5|96772.5|96789.4|96739.4|96829.9|96779.9|96777.5|96727.5|6939
1590433200000|2020-05-25 19:00:00|96790.1|96740.1|96781.8|96731.8|96842.9|96775.3|96752.6|96646.9|9304
1590436800000|2020-05-25 20:00:00|96782.8|96732.8|96788.6|96668.6|96842.6|96734.6|96766.7|96668.6|7975
1590440400000|2020-05-25 21:00:00|96799.4|96679.4|96827.1|96707.1|96864.9|96744.9|96782.1|96666.3|3782
1590444000000|2020-05-25 22:00:00|96826.1|96706.1|96831.1|96721.5|96869.9|96756.4|96800.2|96690|7309
1590447600000|2020-05-25 23:00:00|96810.2|96760.2|96777|96700|96854.8|96760.2|96756.2|96671.2|8274
1590451200000|2020-05-26 00:00:00|96778|96692.7|96668.8|96593.2|96820.1|96749.2|96629.1|96564.2|13363
1590454800000|2020-05-26 01:00:00|96669.2|96593.7|96606.4|96556.4|96692.6|96617.6|96588.4|96528.8|12318
1590458400000|2020-05-26 02:00:00|96606|96556|96639|96589|96681.6|96607.4|96584.9|96526.7|9038
1590462000000|2020-05-26 03:00:00|96636.7|96586.7|96601.8|96524.2|96690.5|96616.7|96579.3|96516.3|9803
1590465600000|2020-05-26 04:00:00|96601.9|96524.3|96606.9|96533.3|96623.9|96563.2|96537.4|96479.8|9527
1590469200000|2020-05-26 05:00:00|96607.4|96532.4|96453.7|96382.9|96646.1|96582.7|96438.4|96377.8|11743
1590472800000|2020-05-26 06:00:00|96443.2|96393.2|96520|96495|96533.6|96508.6|96324.2|96274.2|15485
1590476400000|2020-05-26 07:00:00|96522.1|96497.1|96432.3|96407.3|96586.5|96561.5|96325|96300|17540
1590480000000|2020-05-26 08:00:00|96432.1|96407.1|96338.3|96313.3|96501.8|96476.8|96301.4|96276.4|16569
1590483600000|2020-05-26 09:00:00|96337.6|96312.6|96260.1|96235.1|96338.8|96313.8|96198|96173|17656
1590487200000|2020-05-26 10:00:00|96259.8|96234.8|96287.2|96262.2|96391.5|96366.5|96168.3|96143.3|17984
1590490800000|2020-05-26 11:00:00|96288|96263|96126.8|96101.8|96415.2|96390.2|96089.9|96064.9|16109
1590494400000|2020-05-26 12:00:00|96127.1|96102.1|96254|96229|96384.3|96359.3|96102.7|96077.7|17790
1590498000000|2020-05-26 13:00:00|96254.1|96229.1|96295.2|96270.2|96410.7|96385.7|96135.3|96110.3|20452
1590501600000|2020-05-26 14:00:00|96292.2|96267.2|96276.7|96251.7|96460.5|96435.5|96209.7|96184.7|21889
1590505200000|2020-05-26 15:00:00|96275.4|96250.4|96444.4|96419.4|96455.6|96430.6|96228.4|96203.4|19161
1590508800000|2020-05-26 16:00:00|96443.5|96418.5|96229|96204|96444.4|96419.4|96227.8|96202.8|14760
1590512400000|2020-05-26 17:00:00|96229.6|96204.6|96204.5|96179.5|96271.6|96246.6|96139.9|96114.9|13339
1590516000000|2020-05-26 18:00:00|96205|96180|96034.2|96009.2|96207.6|96182.6|96024.1|95999.1|11306
1590519600000|2020-05-26 19:00:00|96035.1|96010.1|96299.3|96249.3|96351.4|96290.5|96014.7|95989.7|11653
1590523200000|2020-05-26 20:00:00|96295.4|96245.4|96243|96130|96309.4|96257.2|96165.6|96107.9|18223
1590526800000|2020-05-26 21:00:00|96300.3|96180.3|96368.8|96248.8|96407.4|96287.4|96280.9|96160.9|4779
1590530400000|2020-05-26 22:00:00|96370.5|96250.5|96277|96157|96370.5|96250.5|96259.9|96154.3|6003
1590534000000|2020-05-26 23:00:00|96280|96160|96228.7|96151.1|96281.8|96183.6|96201.2|96116.4|8076
1590537600000|2020-05-27 00:00:00|96229.6|96151.4|96415.9|96306.4|96447|96347|96215.1|96136.2|12848
1590541200000|2020-05-27 01:00:00|96415.8|96306.5|96372|96275.7|96426.8|96319.7|96323|96235.4|12799
1590544800000|2020-05-27 02:00:00|96372.5|96276.3|96474.9|96394.3|96521.8|96438.4|96360.1|96267.8|14501
1590548400000|2020-05-27 03:00:00|96473.4|96395.4|96437|96365.8|96482.6|96410.6|96404.9|96342.3|10347
1590552000000|2020-05-27 04:00:00|96436.9|96365.3|96501.2|96451.2|96523.2|96462.6|96418|96356.8|11659
1590555600000|2020-05-27 05:00:00|96503.6|96453.6|96487.9|96382.2|96541.5|96477.9|96448.4|96382.2|15769
1590559200000|2020-05-27 06:00:00|96484|96388.8|96400.8|96375.8|96531.7|96506.7|96396.1|96371.1|14387
1590562800000|2020-05-27 07:00:00|96403.1|96378.1|96301.8|96276.8|96409.8|96384.8|96295.8|96270.8|17807
1590566400000|2020-05-27 08:00:00|96301|96276|96350.4|96325.4|96381.5|96356.5|96182.3|96157.3|19118
1590570000000|2020-05-27 09:00:00|96351|96326|95679.7|95654.7|96540.9|96515.9|95633|95608|22622
1590573600000|2020-05-27 10:00:00|95683.8|95658.8|95738.3|95713.3|95830.4|95805.4|95634.1|95609.1|20093
1590577200000|2020-05-27 11:00:00|95738.2|95713.2|95831|95806|95865.3|95840.3|95683.3|95658.3|18462
1590580800000|2020-05-27 12:00:00|95832.3|95807.3|96122.2|96097.2|96247.6|96221.9|95809.1|95784.1|21595
1590584400000|2020-05-27 13:00:00|96122.6|96097.6|96320.1|96295.1|96336.9|96311.9|95974.6|95949.6|23009
1590588000000|2020-05-27 14:00:00|96319.9|96294.9|96549.8|96524.8|96592.9|96567.9|96123.1|96098.1|23320
1590591600000|2020-05-27 15:00:00|96551.2|96526.2|96502.2|96477.2|96627|96602|96418.7|96393.7|21406
1590595200000|2020-05-27 16:00:00|96505.6|96480.6|96375.6|96350.6|96511.2|96486.2|96269.5|96244.5|16240
1590598800000|2020-05-27 17:00:00|96373.7|96348.7|96206|96156|96430.5|96405.5|96189.6|96151.8|15218
1590602400000|2020-05-27 18:00:00|96205.4|96155.4|96175.9|96125.9|96247.8|96201.1|96118.8|96068.8|14093
1590606000000|2020-05-27 19:00:00|96177.8|96127.8|96127.3|96077.3|96230.8|96180.8|96066.9|96030.9|12705
1590609600000|2020-05-27 20:00:00|96127.1|96077.1|96201.6|96081.6|96203.5|96097.8|96007.1|95938.1|8899
1590613200000|2020-05-27 21:00:00|96193.2|96073.2|96104.5|95984.5|96242.4|96122.4|96004.5|95884.5|4371
1590616800000|2020-05-27 22:00:00|96101.8|95981.8|96040.8|95920.8|96108.4|95998.2|96022.3|95914.8|7254
1590620400000|2020-05-27 23:00:00|96035|95948|96010.3|95895|96062.4|95987.7|95975|95887|15467
1590624000000|2020-05-28 00:00:00|96008.9|95894.9|95915.9|95840.8|96075.3|95989|95873.3|95807.6|15605
1590627600000|2020-05-28 01:00:00|95914|95841.7|95785.3|95735.3|96021.2|95943.1|95708.1|95658.1|14732
1590631200000|2020-05-28 02:00:00|95784.8|95734.8|95881.6|95803|95918.9|95854.5|95777|95711.5|12044
1590634800000|2020-05-28 03:00:00|95880.7|95804.4|95969.2|95919.2|95999.2|95941.1|95844.9|95776.4|11623
1590638400000|2020-05-28 04:00:00|95969.4|95919.4|96070.1|96020.1|96094.8|96036.4|95969.3|95912.5|13381
1590642000000|2020-05-28 05:00:00|96080.8|96010.7|96052.5|96002.5|96106.4|96043.5|95983.3|95929.7|12359
1590645600000|2020-05-28 06:00:00|96052|96002|95936.5|95886.5|96105.5|96055.5|95791.9|95741.9|17287
1590649200000|2020-05-28 07:00:00|95939.6|95889.6|96004.7|95979.7|96185.3|96160.3|95904.2|95861.1|20014
1590652800000|2020-05-28 08:00:00|96004.8|95979.8|96074.3|96049.3|96232.7|96207.7|95980.3|95955.3|19103
1590656400000|2020-05-28 09:00:00|96074.8|96049.8|95964.6|95939.6|96184.9|96159.9|95859.9|95834.9|19024
1590660000000|2020-05-28 10:00:00|95963.3|95938.3|95974.5|95949.5|96101.6|96076.6|95931.6|95906.6|17132
1590663600000|2020-05-28 11:00:00|95974.4|95949.4|95914.7|95864.7|96016|95991|95789.9|95764.9|14917
1590667200000|2020-05-28 12:00:00|95917.7|95867.7|95706.1|95681.1|95940.1|95893.5|95645|95609.8|20771
1590670800000|2020-05-28 13:00:00|95706.2|95681.2|95610.9|95585.9|95710.6|95681.8|95503.3|95469|22084
1590674400000|2020-05-28 14:00:00|95611.2|95586.2|95319.4|95294.4|95740.3|95713.3|95254.4|95229.4|22053
1590678000000|2020-05-28 15:00:00|95320.7|95295.7|95072.3|95022.3|95393|95362.1|95069.8|95019.8|20255
1590681600000|2020-05-28 16:00:00|95072.6|95022.6|94945.8|94895.8|95096.4|95046.4|94906.4|94856.4|16933
1590685200000|2020-05-28 17:00:00|94945.6|94895.6|95022.8|94972.8|95075.1|95037.8|94890|94851.9|16119
1590688800000|2020-05-28 18:00:00|95022.7|94972.7|94993.4|94943.4|95054.9|95004.9|94946.7|94907.3|13529
1590692400000|2020-05-28 19:00:00|94994.1|94944.1|95176|95126|95299.9|95249.9|94911.6|94861.6|16500
1590696000000|2020-05-28 20:00:00|95174.4|95124.4|95207.8|95087.8|95257.9|95200.7|95098|95018.2|12657
1590699600000|2020-05-28 21:00:00|95211.3|95091.3|95211.1|95091.1|95270.3|95150.3|95072.3|94952.3|4131
1590703200000|2020-05-28 22:00:00|95211.7|95091.7|95281.8|95194.5|95310.9|95211.3|95188.2|95075.3|9736
1590706800000|2020-05-28 23:00:00|95280.7|95199.1|95240.3|95157.2|95306.8|95220.6|95228.1|95147|8197
1590710400000|2020-05-29 00:00:00|95246.8|95159.5|95224.5|95174.5|95315.5|95235.1|95217.3|95136.9|12566
1590714000000|2020-05-29 01:00:00|95224.2|95174.2|95162.7|95091.8|95291.8|95232.8|95143.3|95080.9|12781
1590717600000|2020-05-29 02:00:00|95162.6|95091.7|95100.8|95050.8|95213.6|95151.9|95092.1|95028.5|12157
1590721200000|2020-05-29 03:00:00|95102|95052|95072.1|94989.7|95150|95061.4|95061|94980.1|11262
1590724800000|2020-05-29 04:00:00|95072.6|94990.2|94990.3|94940.3|95073.8|95006.5|94985.1|94922.3|10535
1590728400000|2020-05-29 05:00:00|94990.4|94940.4|94931.9|94881.9|95029.8|94972.2|94834.4|94773.5|12755
1590732000000|2020-05-29 06:00:00|94929.8|94879.8|94822.7|94772.7|95065.2|95017.3|94814.2|94764.2|16093
1590735600000|2020-05-29 07:00:00|94824.6|94774.6|94679.9|94629.9|94871.5|94832.3|94672.4|94624.3|20234
1590739200000|2020-05-29 08:00:00|94680.2|94630.2|94553.8|94503.8|94800.5|94755.3|94544|94494|18877
1590742800000|2020-05-29 09:00:00|94570.4|94494.2|94297.6|94272.6|94618.3|94576.8|94268|94243|18591
1590746400000|2020-05-29 10:00:00|94299.8|94274.8|94265.9|94240.9|94341|94316|94168.7|94133.3|17512
1590750000000|2020-05-29 11:00:00|94265.4|94240.4|94209.1|94184.1|94274.8|94249.8|94155|94130|15747
1590753600000|2020-05-29 12:00:00|94207.6|94182.6|94273.8|94248.8|94400.7|94350.7|94101|94076|18890
1590757200000|2020-05-29 13:00:00|94274.8|94249.8|94507.6|94457.6|94575.7|94525.7|94274.8|94241.1|22791
1590760800000|2020-05-29 14:00:00|94509.5|94459.5|94178.3|94128.3|94625.7|94575.7|94014.4|93964.4|23349
1590764400000|2020-05-29 15:00:00|94178.2|94128.2|94286.3|94236.3|94576.5|94526.5|94162.9|94112.9|21444
1590768000000|2020-05-29 16:00:00|94286.1|94236.1|94302.2|94252.2|94468.6|94419.1|94216|94180|16836
1590771600000|2020-05-29 17:00:00|94303.1|94253.1|94368.2|94318.2|94524.8|94486|94281.9|94231.9|15124
1590775200000|2020-05-29 18:00:00|94369.5|94319.5|94176.6|94126.6|94486.4|94436.4|94167.6|94117.6|17677
1590778800000|2020-05-29 19:00:00|94176.3|94126.3|94288|94238|94359.3|94307.4|94123|94073|17472
1590782400000|2020-05-29 20:00:00|94291|94241|94303.4|94183.4|94405.5|94285.5|94176.2|94096.5|13696
1590955200000|2020-05-31 20:00:00|94393.5|94253.5|94393.5|94253.5|94393.5|94253.5|94393.5|94253.5|1
1590958800000|2020-05-31 21:00:00|94297.1|94152.1|94279.3|94159.3|94323.5|94203.3|94248.2|94103.2|84
1590962400000|2020-05-31 22:00:00|94272.1|94152.1|94353.4|94233.4|94494.2|94374.2|94270.7|94150.7|8040
1590966000000|2020-05-31 23:00:00|94354.3|94234.3|94340.2|94233.8|94362.6|94242.7|94283|94184.2|9071
1590969600000|2020-06-01 00:00:00|94340.5|94233.7|93992.4|93942.4|94348.1|94247.1|93982.9|93924.1|15696
1590973200000|2020-06-01 01:00:00|93994.4|93944.4|93944.8|93863.5|94090.3|93997.7|93883.3|93804.2|14553
1590976800000|2020-06-01 02:00:00|93944.6|93863.3|93857.4|93807.4|93981.7|93898.3|93825.3|93767.3|11535
1590980400000|2020-06-01 03:00:00|93857.5|93807.5|93902.4|93852.4|93910.9|93854.3|93849.2|93795.9|8506
1590984000000|2020-06-01 04:00:00|93902.5|93852.5|93903.7|93853.7|93909.8|93859.8|93860.3|93796.2|7788
1590987600000|2020-06-01 05:00:00|93903.6|93853.6|93884.3|93834.3|93940.9|93890.9|93857.1|93807.1|9420
1590991200000|2020-06-01 06:00:00|93883.5|93833.5|93807.4|93757.4|93888.7|93847.6|93658.6|93608.6|14920
1590994800000|2020-06-01 07:00:00|93807.2|93757.2|93622.4|93597.4|93837.7|93812.7|93556.8|93531.8|17653
1590998400000|2020-06-01 08:00:00|93622.9|93597.9|93884.2|93859.2|94075.2|94050.2|93618.4|93593.4|20208
1591002000000|2020-06-01 09:00:00|93882.8|93857.8|94180.5|94155.5|94235.9|94210.9|93836.2|93811.2|16492
1591005600000|2020-06-01 10:00:00|94181|94156|94294.4|94269.4|94322.1|94297.1|94170.9|94145.9|15445
1591009200000|2020-06-01 11:00:00|94294.5|94269.5|94149|94124|94315.7|94290.7|94114.8|94081.9|15392
1591012800000|2020-06-01 12:00:00|94148.9|94123.9|94196|94171|94283.6|94258.6|94087.8|94057.8|17882
1591016400000|2020-06-01 13:00:00|94194.7|94169.7|94094.8|94044.8|94301.1|94276.1|94067.8|94017.8|17841
1591020000000|2020-06-01 14:00:00|94093.5|94043.5|93783.5|93758.5|94152.2|94102.2|93781.8|93742.2|21966
1591023600000|2020-06-01 15:00:00|93782.3|93757.3|93902.4|93852.4|93988.5|93938.5|93740.7|93708.4|18109
1591027200000|2020-06-01 16:00:00|93902.1|93852.1|93805.6|93780.6|93918.2|93889.2|93789.3|93743.8|13760
1591030800000|2020-06-01 17:00:00|93805.5|93780.5|93786.1|93761.1|93856.5|93822|93766.8|93729|10493
1591034400000|2020-06-01 18:00:00|93784.4|93759.4|93694|93644|93856.7|93819.1|93681.5|93631.5|12323
1591038000000|2020-06-01 19:00:00|93693.5|93643.5|93616.1|93566.1|93720.5|93670.5|93614.1|93564.1|11154
1591041600000|2020-06-01 20:00:00|93616.4|93566.4|93712.5|93592.5|93725.7|93622.1|93604|93547.5|7921
1591045200000|2020-06-01 21:00:00|93697.5|93577.5|93716.2|93596.2|93788|93668|93687|93567|3499
1591048800000|2020-06-01 22:00:00|93716.5|93596.5|93708.6|93588.6|93720.9|93606.8|93610.9|93518.3|7641
1591052400000|2020-06-01 23:00:00|93684|93605|93776.5|93726.5|93792|93741.8|93655.9|93580.8|9807
1591056000000|2020-06-02 00:00:00|93777.8|93727.8|93659|93609|93777.8|93727.8|93595.6|93535.5|14310
1591059600000|2020-06-02 01:00:00|93658.5|93608.5|93733.2|93683.2|93782.2|93722.3|93638.4|93579.9|12474
1591063200000|2020-06-02 02:00:00|93734.3|93684.3|93769.8|93719.8|93815.8|93765.8|93714.5|93664.5|12206
1591066800000|2020-06-02 03:00:00|93770|93720|93748.9|93698.9|93817.7|93767.4|93746.5|93696.5|10312
1591070400000|2020-06-02 04:00:00|93747.1|93697.1|93761.7|93711.7|93801.1|93751.1|93745.6|93695.6|9753
1591074000000|2020-06-02 05:00:00|93761.1|93711.1|93681.2|93631.2|93796.4|93746.4|93616.7|93566.7|12017
1591077600000|2020-06-02 06:00:00|93680.2|93630.2|93868.5|93843.5|93912.3|93870.7|93615.8|93565.8|16336
1591081200000|2020-06-02 07:00:00|93878.2|93828.2|93827.3|93777.3|93881.4|93855.9|93618.7|93593.7|19512
1591084800000|2020-06-02 08:00:00|93829.3|93779.3|93534.9|93509.9|93913.2|93888.2|93504.1|93460.8|19408
1591088400000|2020-06-02 09:00:00|93534.8|93509.8|93312.3|93287.3|93537.3|93512.3|93264.1|93235.3|19862
1591092000000|2020-06-02 10:00:00|93312.2|93287.2|93494.2|93469.2|93567.6|93542.6|93305.5|93280.5|17469
1591095600000|2020-06-02 11:00:00|93493.7|93468.7|93558.2|93533.2|93692.2|93657.3|93479.2|93454.2|15947
1591099200000|2020-06-02 12:00:00|93558.1|93533.1|93699.1|93674.1|93749.1|93724.1|93491.1|93466.1|20442
1591102800000|2020-06-02 13:00:00|93699.7|93674.7|93345.9|93320.9|93715.5|93690.5|93345.9|93307.6|17255
1591106400000|2020-06-02 14:00:00|93346.4|93321.4|93248.4|93223.4|93368.6|93325.1|93154.9|93125|21833
1591110000000|2020-06-02 15:00:00|93248.6|93223.6|93551.5|93526.5|93574.7|93549.7|93247.5|93222.5|15177
1591113600000|2020-06-02 16:00:00|93551.3|93526.3|93418|93368|93566.5|93526.3|93325.1|93275.1|11535
1591117200000|2020-06-02 17:00:00|93417.9|93367.9|93410.8|93360.8|93507.6|93469|93335.8|93286.9|10221
1591120800000|2020-06-02 18:00:00|93410.6|93360.6|93415.3|93365.3|93519.9|93469.9|93370.5|93328.8|10369
1591124400000|2020-06-02 19:00:00|93414.9|93364.9|93410.1|93360.1|93521.2|93471.2|93390.5|93340.5|9821
1591128000000|2020-06-02 20:00:00|93407.9|93357.9|93353|93233|93442.7|93384.6|93349.4|93232.1|7094
1591131600000|2020-06-02 21:00:00|93381.6|93261.6|93417.2|93297.2|93478.5|93358.5|93335.1|93215.1|3520
1591135200000|2020-06-02 22:00:00|93419.7|93299.7|93376.1|93256.1|93443.4|93323.4|93341.4|93221.4|5905
1591138800000|2020-06-02 23:00:00|93370.1|93250.1|93312.4|93203.9|93454.5|93358.2|93281.6|93179.7|9186
1591142400000|2020-06-03 00:00:00|93309.2|93206.9|93101.1|93051.1|93367.8|93262.7|93090|92986.9|11109
1591146000000|2020-06-03 01:00:00|93101.2|93051.2|93028.6|92978.6|93107.9|93051.2|92882|92762|12361
1591149600000|2020-06-03 02:00:00|93029.1|92979.1|93117.3|93041.6|93142.9|93067.6|93009|92959|12559
1591153200000|2020-06-03 03:00:00|93117.7|93041.7|92948.9|92898.9|93132.5|93069.5|92914.5|92863.3|12975
1591156800000|2020-06-03 04:00:00|92949.2|92899.2|93051.2|93001.2|93072|93012.6|92935.6|92879.8|10925
1591160400000|2020-06-03 05:00:00|93049.7|92999.7|93007.2|92957.2|93067|93016.1|92957.5|92899.6|11699
1591164000000|2020-06-03 06:00:00|92995.8|92945.8|92852.5|92827.5|92995.8|92945.8|92796.6|92761.7|17042
1591167600000|2020-06-03 07:00:00|92851.6|92826.6|92863.9|92838.9|92891.1|92866.1|92637.4|92612.4|19946
1591171200000|2020-06-03 08:00:00|92864.7|92839.7|92944.9|92894.9|93130.1|93105.1|92806.7|92781.7|19133
1591174800000|2020-06-03 09:00:00|92955.8|92856.3|92992.5|92967.5|93035|93010|92893.4|92856.3|16577
1591178400000|2020-06-03 10:00:00|92981.7|92956.7|93395.8|93370.8|93429.6|93404.6|92980.2|92955.2|17400
1591182000000|2020-06-03 11:00:00|93396.4|93371.4|93452.2|93427.2|93609.4|93584.4|93310.4|93285.4|17861
1591185600000|2020-06-03 12:00:00|93452.9|93427.9|93318.9|93293.9|93498|93473|93231|93206|20523
1591189200000|2020-06-03 13:00:00|93319.7|93294.7|93199.6|93121.5|93358.3|93333.3|93131.5|93104|21319
1591192800000|2020-06-03 14:00:00|93216.5|93118|92937.6|92912.6|93221.1|93175.4|92898.4|92873.4|24086
1591196400000|2020-06-03 15:00:00|92935.9|92910.9|92636.2|92611.2|92938.7|92913.7|92563.2|92538.2|19288
1591200000000|2020-06-03 16:00:00|92636.3|92611.3|92644.1|92619.1|92712.2|92687.2|92576.4|92551.4|16145
1591203600000|2020-06-03 17:00:00|92643.6|92618.6|92697.3|92672.3|92756.6|92726.1|92599.3|92574.3|13060
1591207200000|2020-06-03 18:00:00|92697.5|92672.5|92749.7|92724.7|92769.9|92744.9|92633.5|92608.5|13485
1591210800000|2020-06-03 19:00:00|92751.2|92726.2|92768.4|92743.4|92783.7|92758.7|92594.2|92569.2|13435
1591214400000|2020-06-03 20:00:00|92767|92742|92879.9|92804.8|92916|92838.1|92756.1|92717.4|8526
1591218000000|2020-06-03 21:00:00|92867.3|92817.3|92925.3|92805.3|92984.6|92864.6|92867.3|92779.9|3794
1591221600000|2020-06-03 22:00:00|92924.2|92804.2|92940.8|92829.3|92986.4|92882.1|92870.1|92786.9|9613
1591225200000|2020-06-03 23:00:00|92923.6|92829.2|92948.3|92877.8|92976.6|92927.7|92915.2|92805.3|9426
1591228800000|2020-06-04 00:00:00|92952.5|92870.8|93075.8|93025.8|93156.4|93099.1|92934|92868.2|12262
1591232400000|2020-06-04 01:00:00|93076.6|93026.6|93083.8|93013.3|93098.5|93042.6|93031.4|92981.4|11225
1591236000000|2020-06-04 02:00:00|93085.1|93013|93185.2|93112.5|93185.9|93124.3|93065.9|92991.9|11540
1591239600000|2020-06-04 03:00:00|93183.8|93112.6|93164.1|93091.1|93198.1|93140.2|93124.5|93065.1|9426
1591243200000|2020-06-04 04:00:00|93164.7|93091.4|93136.3|93086.3|93190.8|93134.9|93107.9|93059.9|9234
1591246800000|2020-06-04 05:00:00|93125.5|93100.5|93150.5|93100.5|93155.2|93128.4|93079.5|93051.1|9758
1591250400000|2020-06-04 06:00:00|93140.8|93115.8|93289.1|93264.1|93362|93337|93035.1|93010.1|15162
1591254000000|2020-06-04 07:00:00|93287.7|93262.7|93387|93362|93442.3|93417.3|93213.4|93188.4|17337
1591257600000|2020-06-04 08:00:00|93386.9|93361.9|93315.6|93290.6|93514|93489|93306.2|93281.2|16081
1591261200000|2020-06-04 09:00:00|93315.1|93290.1|93285.4|93260.4|93424.3|93399.3|93284.4|93259.4|14016
1591264800000|2020-06-04 10:00:00|93285.1|93260.1|93210.4|93185.4|93302.6|93277.6|93157.1|93132.1|13566
1591268400000|2020-06-04 11:00:00|93210.5|93185.5|92468.6|92418.6|93249.7|93224.7|92430.1|92381.1|18091
1591272000000|2020-06-04 12:00:00|92468.5|92418.5|92769.4|92719.4|93058.7|93008.7|92399.6|92349.6|24266
1591275600000|2020-06-04 13:00:00|92770.7|92720.7|92458.2|92433.2|92922.7|92881.4|92440.1|92415.1|23981
1591279200000|2020-06-04 14:00:00|92459.2|92434.2|91579.2|91554.2|92502.9|92477.9|91515.2|91481.2|23689
1591282800000|2020-06-04 15:00:00|91578.8|91553.8|91978.7|91953.7|92134.8|92084.8|91562.8|91512.8|21811
1591286400000|2020-06-04 16:00:00|91979.2|91954.2|91961.1|91911.1|92058.9|92009|91884.1|91855.5|17384
1591290000000|2020-06-04 17:00:00|91960.9|91910.9|91747.6|91722.6|91965.6|91929.6|91733|91703.7|15453
1591293600000|2020-06-04 18:00:00|91747.3|91722.3|91915.2|91865.2|91917|91867|91617.8|91581.7|16607
1591297200000|2020-06-04 19:00:00|91915.4|91865.4|92095.3|92045.3|92104.6|92064|91816.6|91766.6|16720
1591300800000|2020-06-04 20:00:00|92094.4|92044.4|91978|91858|92133.1|92067.4|91978|91858|8954
1591304400000|2020-06-04 21:00:00|91976.7|91856.7|92019|91899|92117.9|91997.9|91960.4|91840.4|3937
1591308000000|2020-06-04 22:00:00|92025.9|91905.9|91990|91870|92049.7|91929.7|91945|91826.7|6993
1591311600000|2020-06-04 23:00:00|91987.6|91867.6|92045.1|91931.7|92045.8|91950.9|91951.2|91831.2|6989
1591315200000|2020-06-05 00:00:00|92044|91934.8|92092.6|91984.7|92106.8|91998.1|91960.8|91863.7|10321
1591318800000|2020-06-05 01:00:00|92092.8|91986.5|92059.2|91973.1|92102.2|92007.3|91994.2|91899.7|11181
1591322400000|2020-06-05 02:00:00|92057.2|91976.1|91962.9|91912.9|92117.1|92011.4|91953.8|91875.4|10604
1591326000000|2020-06-05 03:00:00|91962.8|91912.8|91893.2|91843.2|91970.2|91920.2|91884.3|91834.3|9546
1591329600000|2020-06-05 04:00:00|91892.7|91842.7|91746.8|91696.8|91928.1|91866.6|91708.1|91639.2|10112
1591333200000|2020-06-05 05:00:00|91746|91696|91509.3|91459.3|91837|91776.7|91443.7|91393.7|11460
1591336800000|2020-06-05 06:00:00|91509.6|91459.6|91512.1|91487.1|91554.5|91529.5|91322.1|91278.6|18306
1591340400000|2020-06-05 07:00:00|91513.4|91488.4|91575.3|91550.3|91620.2|91595.2|91439.5|91414.5|19061
1591344000000|2020-06-05 08:00:00|91575.6|91550.6|91847.2|91822.2|91910.4|91885.4|91499.9|91474.9|17649
1591347600000|2020-06-05 09:00:00|91846|91821|91923.2|91898.2|92023|91998|91797.5|91772.5|18006
1591351200000|2020-06-05 10:00:00|91923.5|91898.5|92005.8|91980.8|92091.9|92066.9|91919.1|91894.1|15523
1591354800000|2020-06-05 11:00:00|92003.7|91978.7|91967.6|91942.6|92077.9|92052.9|91914.8|91889.8|15039
1591358400000|2020-06-05 12:00:00|91968.2|91943.2|92070|92020|92285.6|92235.6|91851.4|91781.6|23059
1591362000000|2020-06-05 13:00:00|92071.1|92021.1|91941.1|91891.1|92149.4|92108.3|91685.1|91651.1|16254
1591365600000|2020-06-05 14:00:00|91940.5|91890.5|91782.5|91757.5|92019.6|91984.6|91646|91612.5|6540
1591369200000|2020-06-05 15:00:00|91779.8|91754.8|91839.8|91789.8|91866.3|91816.3|91532.5|91496.8|6469
1591372800000|2020-06-05 16:00:00|91843.3|91793.3|91921.5|91896.5|92020.2|91970.2|91807.9|91768.9|6207
1591376400000|2020-06-05 17:00:00|91931.7|91881.7|91925.3|91875.3|92005.6|91955.6|91847.9|91794.6|5753
1591380000000|2020-06-05 18:00:00|91925.4|91875.4|91888.6|91838.6|91945.6|91895.6|91832.1|91786.4|6021
1591383600000|2020-06-05 19:00:00|91890.8|91840.8|91964.3|91914.3|91968.7|91918.7|91867|91817|9382
1591387200000|2020-06-05 20:00:00|91958|91908|91912.7|91792.7|92077.6|91990.8|91797.3|91677.3|7026
1591560000000|2020-06-07 20:00:00|91880.9|91735.9|91892.4|91747.4|91958|91813|91880.9|91735.9|49
1591563600000|2020-06-07 21:00:00|91922.4|91777.4|91882.6|91762.6|91922.4|91781.4|91779.3|91659.3|708
1591567200000|2020-06-07 22:00:00|91880.2|91760.2|91771|91651|91920.9|91800.9|91697|91577|6433
1591570800000|2020-06-07 23:00:00|91769.4|91649.4|91589.8|91469.8|91851.7|91731.7|91571.7|91453.6|7558
1591574400000|2020-06-08 00:00:00|91588.6|91468.6|91760.9|91661.5|91780.4|91672.3|91587.5|91467.5|10217
1591578000000|2020-06-08 01:00:00|91760.4|91662.6|91776.2|91691.1|91882.6|91793.9|91689.1|91608.1|10937
1591581600000|2020-06-08 02:00:00|91776.1|91691|91883.5|91782.2|91885.9|91788|91759.1|91669|9849
1591585200000|2020-06-08 03:00:00|91880.3|91783|91849.9|91774.2|91880.3|91786.8|91783.8|91710.1|9696
1591588800000|2020-06-08 04:00:00|91851.8|91775.2|91814.2|91764.2|91857.9|91795.1|91780.4|91723.8|7754
1591592400000|2020-06-08 05:00:00|91815.1|91765.1|91930.9|91846.4|91943.2|91895|91807.2|91753.4|9557
1591596000000|2020-06-08 06:00:00|91932.5|91846.5|91895.8|91870.8|91969.1|91944.1|91873.4|91827.5|10856
1591599600000|2020-06-08 07:00:00|91895.6|91870.6|91990.3|91965.3|92083|92058|91728.3|91703.3|12631
1591603200000|2020-06-08 08:00:00|91990.4|91965.4|91962.6|91937.6|92062|92037|91825.8|91800.8|11628
1591606800000|2020-06-08 09:00:00|91965|91940|91995|91970|92135|92110|91926|91901|11237
1591610400000|2020-06-08 10:00:00|91994.9|91969.9|92244.7|92219.7|92262.4|92237.4|91994.2|91969.2|11201
1591614000000|2020-06-08 11:00:00|92242.3|92217.3|92238.7|92213.7|92333.2|92307.2|92171.2|92146.2|10655
1591617600000|2020-06-08 12:00:00|92238.4|92213.4|92104.3|92079.3|92249.2|92224.2|92007.1|91982.1|11237
1591621200000|2020-06-08 13:00:00|92103.2|92078.2|91951.6|91926.6|92111.3|92086.3|91857.1|91832.1|12485
1591624800000|2020-06-08 14:00:00|91951.5|91926.5|92172.1|92147.1|92310.4|92267.6|91909|91870.2|13955
1591628400000|2020-06-08 15:00:00|92166.2|92141.2|92209.1|92159.1|92252.8|92225.4|92042.9|92017.9|12241
1591632000000|2020-06-08 16:00:00|92214.9|92164.9|92136.7|92111.7|92261.8|92211.8|92065.1|92016.2|11563
1591635600000|2020-06-08 17:00:00|92136|92111|92058.6|92008.6|92225.8|92181.4|92048.5|92004|9912
1591639200000|2020-06-08 18:00:00|92058.3|92008.3|91994|91944|92088.9|92038.9|91944.2|91894.2|9398
1591642800000|2020-06-08 19:00:00|91994.7|91944.7|91952.2|91927.2|92047.9|91997.9|91895.1|91845.1|10032
1591646400000|2020-06-08 20:00:00|91950.8|91925.8|92039.4|91964.4|92151.6|92038.4|91950.8|91916.4|7387
1591650000000|2020-06-08 21:00:00|92099.7|91979.7|92144|92072|92171.3|92117.8|92071.1|91951.6|2001
1591653600000|2020-06-08 22:00:00|92120.8|92032.8|92119.6|92030.6|92178.1|92078.9|92068.6|91987.2|5648
1591657200000|2020-06-08 23:00:00|92117.5|92030.9|91965.7|91887.1|92149.9|92054.9|91931.8|91869.8|6453
1591660800000|2020-06-09 00:00:00|91969.7|91884.2|91962.8|91864.9|92000.6|91922.9|91810.1|91760.2|9213
1591664400000|2020-06-09 01:00:00|91962.7|91864.8|92063.9|91981.5|92176.2|92116.2|91956.8|91860.5|10650
1591668000000|2020-06-09 02:00:00|92066.6|91985.6|92152.7|92067.8|92222.1|92145|92035.9|91964|8904
1591671600000|2020-06-09 03:00:00|92145.7|92066.5|92109.6|92059.6|92160.6|92076|92076.8|92011.8|7908
1591675200000|2020-06-09 04:00:00|92109.5|92059.5|92187.8|92104.1|92200.5|92134.1|92092.2|92028.1|8439
1591678800000|2020-06-09 05:00:00|92187.2|92105.2|92175|92125|92227.6|92177.6|92131.1|92072.8|8493
1591682400000|2020-06-09 06:00:00|92174.3|92124.3|92502|92477|92502.8|92477.8|92126.6|92076.6|11610
1591686000000|2020-06-09 07:00:00|92497.8|92472.8|92712|92638.2|92779.2|92707|92287|92245.6|13231
1591689600000|2020-06-09 08:00:00|92715.9|92629.3|92799|92749|93007|92974.8|92535|92487.1|13290
1591693200000|2020-06-09 09:00:00|92797.6|92747.6|92757.5|92732.5|92883.9|92852.4|92692.7|92658.8|12220
1591696800000|2020-06-09 10:00:00|92757.6|92732.6|92520.7|92495.7|92793.2|92768.2|92465.5|92440.5|12356
1591700400000|2020-06-09 11:00:00|92521.1|92496.1|92351.1|92326.1|92637|92606.9|92322.5|92297.5|11614
1591704000000|2020-06-09 12:00:00|92352.7|92327.7|92248.1|92223.1|92383.3|92358.3|92199.1|92174.1|12523
1591707600000|2020-06-09 13:00:00|92250.1|92225.1|91808.7|91758.7|92267.7|92242.7|91729.3|91681|13714
1591711200000|2020-06-09 14:00:00|91811.6|91761.6|91698.6|91673.6|91924|91874|91575.8|91541.3|14132
1591714800000|2020-06-09 15:00:00|91698.4|91673.4|91816.1|91766.1|91871|91821|91616.2|91591.2|12686
1591718400000|2020-06-09 16:00:00|91816.4|91766.4|91787.5|91737.5|91886.9|91836.9|91776.3|91726.3|11370
1591722000000|2020-06-09 17:00:00|91789.3|91739.3|91844.9|91794.9|91923.4|91873.4|91784.6|91734.6|11286
1591725600000|2020-06-09 18:00:00|91844.1|91794.1|91907.7|91857.7|91982.4|91932.4|91844.1|91794.1|10324
1591729200000|2020-06-09 19:00:00|91907.2|91857.2|92022.9|91947.3|92117.6|92062|91901.3|91851.3|8668
1591732800000|2020-06-09 20:00:00|92033.9|91946.3|91992.9|91872.9|92169.4|92100.7|91947.7|91861.6|7588
1591736400000|2020-06-09 21:00:00|91983.1|91863.1|92044.1|91924.1|92101.4|91981.4|91946.1|91826.1|2789
1591740000000|2020-06-09 22:00:00|92041.7|91921.7|92057.6|91952|92109.2|91989.2|91968.8|91848.8|5112
1591743600000|2020-06-09 23:00:00|92073.5|91956.2|92207.3|92128.3|92213.3|92157|92022.4|91934.9|7156
1591747200000|2020-06-10 00:00:00|92201.1|92129.4|92120.1|92070.1|92226.1|92176.1|92114.6|92064.6|7875
1591750800000|2020-06-10 01:00:00|92122.1|92072.1|92086.2|92012.9|92148.8|92083.8|92003.4|91937.2|8894
1591754400000|2020-06-10 02:00:00|92085.5|92013.8|91956.8|91906.8|92096.1|92032.9|91952|91899.1|8837
1591758000000|2020-06-10 03:00:00|91959.2|91909.2|91954.4|91904.4|92003.9|91948.5|91935.2|91877.1|7267
1591761600000|2020-06-10 04:00:00|91953.8|91903.8|91958.7|91908.7|91991.2|91937.4|91921.1|91866.3|7196
1591765200000|2020-06-10 05:00:00|91959.2|91909.2|91685.8|91604.8|91964.4|91914.4|91626.7|91576.7|9697
1591768800000|2020-06-10 06:00:00|91675.5|91625.5|91880.3|91855.3|91883.7|91858.7|91612|91562|11685
1591772400000|2020-06-10 07:00:00|91887.6|91862.6|91890.3|91865.3|91981.1|91956.1|91720.9|91695.9|12753
1591776000000|2020-06-10 08:00:00|91889.4|91864.4|91784.1|91759.1|91937.1|91912.1|91642.2|91617.2|12240
1591779600000|2020-06-10 09:00:00|91784.9|91759.9|91884.3|91859.3|92028.9|92003.9|91724.2|91699.2|11399
1591783200000|2020-06-10 10:00:00|91884.4|91859.4|91860.5|91835.5|92101|92076|91804.4|91779.4|11383
1591786800000|2020-06-10 11:00:00|91862.2|91837.2|91837.6|91812.6|91904.3|91879.3|91733.1|91708.1|12074
1591790400000|2020-06-10 12:00:00|91837.5|91812.5|92080.9|92055.9|92161.2|92136.2|91812.7|91787.7|12962
1591794000000|2020-06-10 13:00:00|92081.3|92056.3|92319.7|92294.7|92353.7|92328.7|92001|91976|13244
1591797600000|2020-06-10 14:00:00|92318.4|92293.4|92503.4|92478.4|92543.3|92518.3|92228.5|92203.5|13683
1591801200000|2020-06-10 15:00:00|92497.8|92472.8|92300.6|92275.6|92505.3|92480.3|92247.7|92222.7|12781
1591804800000|2020-06-10 16:00:00|92299.8|92274.8|92173.8|92148.8|92345.9|92320.9|92114.7|92089.7|10710
1591808400000|2020-06-10 17:00:00|92170.8|92145.8|92074.2|91954.2|92204.5|92179.5|92003.1|91949.1|10475
1591812000000|2020-06-10 18:00:00|92079.6|91959.6|91831|91781|92453.5|92348.7|91442.2|91401.1|15388
1591815600000|2020-06-10 19:00:00|91830.4|91780.4|91753|91703|92060.8|92001.4|91438.6|91355|14205
1591819200000|2020-06-10 20:00:00|91752.4|91702.4|91860.2|91740.2|91920.2|91870.2|91744|91689.6|9789
1591822800000|2020-06-10 21:00:00|91858.5|91738.5|91881.7|91761.7|91914.1|91794.1|91767.7|91647.7|2606
1591826400000|2020-06-10 22:00:00|91882.9|91762.9|91922.3|91809.6|91939.2|91839.6|91814.8|91711|6478
1591830000000|2020-06-10 23:00:00|91919|91824|92076.3|91960.6|92094.4|91980.3|91834.5|91733.7|9119
1591833600000|2020-06-11 00:00:00|92065.1|91960|91857.5|91780.9|92083.3|91972.1|91840|91764|11079
1591837200000|2020-06-11 01:00:00|91858|91781.4|91815.5|91745.3|91877.9|91810.5|91750.7|91666.5|10862
1591840800000|2020-06-11 02:00:00|91807|91757|91834.4|91784.4|91861.7|91798.9|91770.2|91712.4|8568
1591844400000|2020-06-11 03:00:00|91833.3|91783.3|92232.2|92182.2|92246.3|92187.6|91818.8|91771.1|10298
1591848000000|2020-06-11 04:00:00|92240.4|92169.9|92352.6|92272.8|92473.6|92386.9|92217.3|92150.2|12227
1591851600000|2020-06-11 05:00:00|92349.8|92279.2|92462.7|92412.7|92639|92589|92327|92268.9|12852
1591855200000|2020-06-11 06:00:00|92461.9|92411.9|92139.3|92114.3|92531.3|92499.3|92138.6|92113.6|13113
1591858800000|2020-06-11 07:00:00|92139.7|92114.7|92250.2|92225.2|92517.5|92492.5|92019.4|91949.3|14061
1591862400000|2020-06-11 08:00:00|92249.9|92224.9|92050.3|92025.3|92294.7|92269.7|92040.9|92015.9|13594
1591866000000|2020-06-11 09:00:00|92052.1|92027.1|92050.3|92025.3|92144.3|92119.3|91838.5|91813.5|13209
1591869600000|2020-06-11 10:00:00|92049.7|92024.7|92258.1|92233.1|92286|92261|92047.9|92022.9|11490
1591873200000|2020-06-11 11:00:00|92255.1|92230.1|92506|92481|92516.4|92491.4|92221.8|92196.8|12237
1591876800000|2020-06-11 12:00:00|92503.8|92478.8|92430.5|92405.5|92758.9|92733.9|92416.1|92391.1|13614
1591880400000|2020-06-11 13:00:00|92429.2|92404.2|92147.2|92122.2|92495.9|92470.9|92130|92105|9541
1591884000000|2020-06-11 14:00:00|92144.4|92119.4|92232.1|92207.1|92322.2|92297.2|91905.1|91880.1|12940
1591887600000|2020-06-11 15:00:00|92227.9|92202.9|92513.5|92488.5|92660.2|92635.2|92113.4|92088.4|14149
1591891200000|2020-06-11 16:00:00|92515.9|92490.9|92816.8|92766.8|92821.5|92771.5|92492.2|92442.2|13866
1591894800000|2020-06-11 17:00:00|92815.5|92765.5|93078.9|93028.9|93158.9|93108.9|92814.2|92764.2|13802
1591898400000|2020-06-11 18:00:00|93078.6|93028.6|93308.7|93258.7|93330.1|93280.1|93011.6|92961.6|13418
1591902000000|2020-06-11 19:00:00|93308.6|93258.6|93324.6|93274.6|93357.4|93309.3|93180.4|93130.4|13799
1591905600000|2020-06-11 20:00:00|93317.9|93267.9|93284.2|93164.2|93383|93322.9|93245.7|93143.9|9760
1591909200000|2020-06-11 21:00:00|93335.4|93215.4|93358.4|93238.4|93408.9|93288.9|93275.1|93155.1|3339
1591912800000|2020-06-11 22:00:00|93358.3|93238.3|93355.4|93235.4|93430.8|93310.8|93292.3|93172.3|6741
1591916400000|2020-06-11 23:00:00|93346.5|93226.5|93453.5|93350.5|93470.4|93355.1|93346.5|93226.5|9037
1591920000000|2020-06-12 00:00:00|93454.3|93349.3|93526.9|93433.1|93551.8|93473.6|93405.4|93292.8|12286
1591923600000|2020-06-12 01:00:00|93525.7|93432.9|93417.3|93321.9|93602.6|93535.2|93404.8|93314.1|12836
1591927200000|2020-06-12 02:00:00|93415.1|93322.9|93372.2|93322.2|93471.5|93360.2|93315.1|93221.5|12344
1591930800000|2020-06-12 03:00:00|93374.6|93324.6|93370.5|93285.9|93406.1|93337.1|93325.1|93260|10614
1591934400000|2020-06-12 04:00:00|93372.6|93285.2|93305.9|93235.5|93377.4|93307.9|93289.4|93230.8|9378
1591938000000|2020-06-12 05:00:00|93294.6|93244.6|93077.3|93027.3|93309.3|93247.9|93051.4|92988.5|10967
1591941600000|2020-06-12 06:00:00|93083|93006.6|93116.1|93091.1|93192|93167|92884.7|92834.7|13349
1591945200000|2020-06-12 07:00:00|93116.7|93091.7|92719.5|92694.5|93156.8|93131.8|92661.9|92636.9|14392
1591948800000|2020-06-12 08:00:00|92719.8|92694.8|92586.6|92561.6|92797.7|92772.7|92348.9|92323.9|13053
1591952400000|2020-06-12 09:00:00|92582.9|92557.9|92660.5|92635.5|92816.2|92791.2|92572.8|92547.8|12362
1591956000000|2020-06-12 10:00:00|92659.9|92634.9|92907.3|92882.3|93020.5|92995.5|92609.2|92584.2|12934
1591959600000|2020-06-12 11:00:00|92906.9|92881.9|92870|92845|92987.8|92962.8|92783.1|92758.1|12235
1591963200000|2020-06-12 12:00:00|92870.5|92845.5|92871.8|92846.8|93054.4|93029.4|92818.6|92793.6|13463
1591966800000|2020-06-12 13:00:00|92871.3|92846.3|92862.1|92837.1|92982.3|92957.3|92599.1|92574.1|11054
1591970400000|2020-06-12 14:00:00|92862.8|92837.8|93586|93561|93643|93618|92860.8|92835.8|14348
1591974000000|2020-06-12 15:00:00|93584.6|93559.6|93355.1|93330.1|93722.6|93697.6|93313.7|93285.8|14975
1591977600000|2020-06-12 16:00:00|93355.4|93330.4|93641.4|93616.4|93655.6|93630.6|93324|93299|13942
1591981200000|2020-06-12 17:00:00|93641.9|93616.9|93845|93820|93958.9|93917.8|93542|93503.4|13928
1591984800000|2020-06-12 18:00:00|93845.4|93820.4|93685.9|93660.9|93871.7|93846.7|93661.3|93625.7|13385
1591988400000|2020-06-12 19:00:00|93687.4|93662.4|93326.7|93251.7|93711.6|93673|93316.3|93220.6|13436
1591992000000|2020-06-12 20:00:00|93328|93253.5|93392.6|93272.6|93575.2|93455.2|93293.8|93173.8|12276
1592164800000|2020-06-14 20:00:00|93382.5|93242.5|93382.5|93242.5|93382.5|93242.5|93382.5|93242.5|1
1592172000000|2020-06-14 22:00:00|93372.5|93252.5|93620.1|93500.1|93711.4|93591.4|93372.5|93252.5|9228
1592175600000|2020-06-14 23:00:00|93620|93500|93518.4|93414.2|93656.1|93536.1|93460.8|93351.9|10440
1592179200000|2020-06-15 00:00:00|93517.6|93414.4|93575.5|93525.5|93597.7|93535.4|93411.4|93339|11980
1592182800000|2020-06-15 01:00:00|93587.7|93517.4|93467|93393|93606.6|93551.8|93445.8|93372|11478
1592186400000|2020-06-15 02:00:00|93461.1|93388.3|93530|93447.8|93543.9|93486.5|93438.2|93371|11297
1592190000000|2020-06-15 03:00:00|93530.5|93449.2|93446.7|93369.2|93533.3|93473.8|93421.6|93351.8|9612
1592193600000|2020-06-15 04:00:00|93446.1|93367.5|93473.3|93423.3|93494.6|93449|93403|93340.4|10071
1592197200000|2020-06-15 05:00:00|93473.5|93423.5|93860.5|93810.5|93897.8|93857.5|93450.9|93423.5|13219
1592200800000|2020-06-15 06:00:00|93860.4|93810.4|94205.7|94180.7|94233.5|94208.5|93860.4|93810.4|14506
1592204400000|2020-06-15 07:00:00|94208.8|94183.8|93807|93782|94245.2|94220.2|93731.5|93706.5|14574
1592208000000|2020-06-15 08:00:00|93807.1|93782.1|93439|93414|93846.4|93821.4|93436.6|93411.6|14438
1592211600000|2020-06-15 09:00:00|93440.7|93415.7|93667.5|93642.5|93756.5|93731.5|93440.5|93415.5|14096
1592215200000|2020-06-15 10:00:00|93666.6|93641.6|93802|93777|93850.6|93825.6|93475.9|93450.9|13234
1592218800000|2020-06-15 11:00:00|93802.2|93777.2|93558.5|93533.5|93839.1|93814.1|93449.2|93424.2|12939
1592222400000|2020-06-15 12:00:00|93558.1|93533.1|93828.4|93803.4|93870.9|93838.4|93505|93480|13275
1592226000000|2020-06-15 13:00:00|93827.8|93802.8|93608.7|93583.7|93985.4|93935.4|93454.2|93404.2|11080
1592229600000|2020-06-15 14:00:00|93606|93581|93577.5|93552.5|93607|93582|93281.3|93231.3|14741
1592233200000|2020-06-15 15:00:00|93574.8|93549.8|93450.7|93400.7|93619.2|93581.4|93323.9|93273.9|14032
1592236800000|2020-06-15 16:00:00|93451|93401|93174.2|93124.2|93458|93408|93157.8|93107.8|12906
1592240400000|2020-06-15 17:00:00|93173.3|93123.3|93113.3|93063.3|93207|93157|93037.2|92987.2|11884
1592244000000|2020-06-15 18:00:00|93114|93064|92953.2|92903.2|93114.5|93064.5|92729.6|92679.6|13811
1592247600000|2020-06-15 19:00:00|92955.7|92905.7|92965.3|92915.3|93045|92995|92880.3|92830.3|12491
1592251200000|2020-06-15 20:00:00|92965|92915|92877.7|92757.7|92983.8|92933.8|92829.8|92750.5|11403
1592254800000|2020-06-15 21:00:00|92870.7|92750.7|92834.1|92714.1|92915.4|92795.4|92814.1|92694.1|3041
1592258400000|2020-06-15 22:00:00|92830.1|92710.1|92762.2|92676.5|92876.1|92756.1|92740.2|92651.4|6792
1592262000000|2020-06-15 23:00:00|92756|92675|92676.5|92626.5|92793.9|92721.8|92649.5|92609.7|7181
1592265600000|2020-06-16 00:00:00|92676.9|92626.9|92732.6|92682.6|92771.3|92710.9|92640.3|92590.3|8970
1592269200000|2020-06-16 01:00:00|92731.5|92681.5|92731.3|92681.3|92796.2|92740.6|92643.9|92593.9|8922
1592272800000|2020-06-16 02:00:00|92730.6|92680.6|92564.8|92514.8|92730.6|92680.6|92504.4|92436.9|9435
1592276400000|2020-06-16 03:00:00|92576.2|92503.9|92623|92573|92646.2|92593.3|92559.6|92501.4|9927
1592280000000|2020-06-16 04:00:00|92622.5|92572.5|92667.3|92617.3|92673|92623|92616|92566|7840
1592283600000|2020-06-16 05:00:00|92667.1|92617.1|92575.2|92501.1|92669.7|92619.7|92470.9|92420.9|8932
1592287200000|2020-06-16 06:00:00|92569.1|92497|92666.6|92616.6|92769.8|92723.2|92539.1|92490.8|12800
1592290800000|2020-06-16 07:00:00|92667.6|92617.6|92885.8|92860.8|92907|92877.3|92608.3|92583.3|14352
1592294400000|2020-06-16 08:00:00|92884.8|92859.8|92896.4|92846.4|93042.5|93017.5|92766.5|92730.8|13764
1592298000000|2020-06-16 09:00:00|92896.5|92846.5|92808.6|92783.6|93043.8|93009.7|92750.5|92725.5|12866
1592301600000|2020-06-16 10:00:00|92809.7|92784.7|93015.4|92990.4|93063.5|93038.5|92797.3|92772.3|11805
1592305200000|2020-06-16 11:00:00|93015.7|92990.7|93119|93094|93256.5|93231.5|92962.7|92937.7|11161
1592308800000|2020-06-16 12:00:00|93119.2|93094.2|92873.8|92848.8|93154.9|93129.9|92693.5|92668.5|13210
1592312400000|2020-06-16 13:00:00|92874|92849|93272|93222|93299.1|93274.1|92864.1|92839.1|10386
1592316000000|2020-06-16 14:00:00|93266.5|93216.5|94030.7|93980.7|94103.1|94064.5|93233.6|93208.6|14256
1592319600000|2020-06-16 15:00:00|94025.5|93975.5|93787.6|93762.6|94153.1|94117.2|93758.3|93718|14845
1592323200000|2020-06-16 16:00:00|93786.3|93761.3|93618.9|93593.9|93843.3|93818.3|93560.2|93530.7|12700
1592326800000|2020-06-16 17:00:00|93619.9|93594.9|93699.2|93674.2|93773.2|93724.8|93615.5|93590.5|10649
1592330400000|2020-06-16 18:00:00|93698.2|93673.2|93571.1|93546.1|93742.1|93709.6|93568.3|93538.7|10677
1592334000000|2020-06-16 19:00:00|93572.5|93547.5|93732.4|93682.4|93789|93743|93571.5|93534|12059
1592337600000|2020-06-16 20:00:00|93732|93682|93766.6|93646.6|93798.2|93748.2|93675.5|93585.2|7900
1592341200000|2020-06-16 21:00:00|93764.3|93644.3|93831.4|93711.4|93872.7|93752.7|93751.2|93631.2|3068
1592344800000|2020-06-16 22:00:00|93823.5|93703.5|93820.4|93703.8|93869.3|93749.3|93809.4|93689.4|7375
1592348400000|2020-06-16 23:00:00|93811.2|93728.1|93694.2|93644.2|93820.5|93728.1|93677.6|93609.8|7205
1592352000000|2020-06-17 00:00:00|93694.7|93644.7|93771.8|93721.8|93821.8|93761.8|93651.7|93590.6|10770
1592355600000|2020-06-17 01:00:00|93772.8|93722.8|93921.5|93871.5|93927.6|93877.6|93760.7|93683.7|10767
1592359200000|2020-06-17 02:00:00|93922.2|93872.2|93898.3|93848.3|94012.4|93962.4|93870.6|93804.7|10532
1592362800000|2020-06-17 03:00:00|93898.1|93848.1|93891.8|93841.8|93930.9|93888.4|93852.3|93795.7|9136
1592366400000|2020-06-17 04:00:00|93892.6|93842.6|93829.1|93804.1|93908.1|93855.7|93819.6|93763.8|8323
1592370000000|2020-06-17 05:00:00|93826.3|93801.3|93819.9|93726.8|93869.7|93819.7|93723.1|93673.1|9379
1592373600000|2020-06-17 06:00:00|93815.4|93729.8|93543.4|93493.4|93818.4|93760.4|93454.4|93418.7|13197
1592377200000|2020-06-17 07:00:00|93541.7|93491.7|93462.1|93412.1|93592.4|93567.4|93242.1|93211.9|14021
1592380800000|2020-06-17 08:00:00|93462.9|93412.9|93451.5|93401.5|93540.4|93503.5|93280.1|93252.1|13797
1592384400000|2020-06-17 09:00:00|93475.6|93404|93790.7|93765.7|93920.1|93887.9|93399.3|93352.8|14452
1592388000000|2020-06-17 10:00:00|93790.6|93765.6|93469.4|93444.4|93801|93776|93468.6|93443.6|13120
1592391600000|2020-06-17 11:00:00|93468.5|93443.5|93630.9|93605.9|93642.9|93617.9|93362.6|93337.6|13189
1592395200000|2020-06-17 12:00:00|93631.3|93606.3|93515.7|93490.7|93746.8|93708.3|93470.2|93445.2|14176
1592398800000|2020-06-17 13:00:00|93516.1|93491.1|93799.7|93774.7|93835.3|93796.6|93374.4|93349.4|9436
1592402400000|2020-06-17 14:00:00|93797.1|93772.1|93476.1|93451.1|93936|93886|93453.4|93403.4|13771
1592406000000|2020-06-17 15:00:00|93488.2|93438.2|93616.9|93566.9|93752.7|93702.7|93428.5|93378.5|13607
1592409600000|2020-06-17 16:00:00|93617.8|93567.8|93460.1|93410.1|93693.2|93643.2|93449.6|93407.4|12024
1592413200000|2020-06-17 17:00:00|93459.2|93409.2|93321.1|93271.1|93464.3|93414.3|93271.8|93221.8|10125
1592416800000|2020-06-17 18:00:00|93324.8|93274.8|93308.2|93258.2|93339.9|93296.3|93207.1|93157.1|9628
1592420400000|2020-06-17 19:00:00|93308.4|93258.4|93306|93256|93354.8|93304.8|93274.6|93224.6|11760
1592424000000|2020-06-17 20:00:00|93305.4|93255.4|93300.2|93180.2|93356.6|93306.6|93257.1|93174.5|10328
1592427600000|2020-06-17 21:00:00|93496.7|93376.7|93477.5|93357.5|93533.8|93413.8|93477.5|93357.5|10
1592431200000|2020-06-17 22:00:00|93225.2|93105.2|93304.8|93184.8|93340.1|93220.1|93225.2|93105.2|5254
1592434800000|2020-06-17 23:00:00|93300.1|93190.5|93373.9|93277.2|93403.7|93293.6|93294.6|93180.3|8198
1592438400000|2020-06-18 00:00:00|93372.1|93272.6|93377.9|93327.9|93432.8|93334.2|93314.9|93222.9|10389
1592442000000|2020-06-18 01:00:00|93377.4|93327.4|93469.3|93419.3|93559.7|93450.7|93299.2|93243|10874
1592445600000|2020-06-18 02:00:00|93467.4|93417.4|93436.3|93386.3|93516.1|93465.1|93427.2|93374.1|9632
1592449200000|2020-06-18 03:00:00|93434.1|93384.1|93330.3|93234.2|93445|93387.9|93308.1|93218.2|9035
1592452800000|2020-06-18 04:00:00|93328.2|93235.7|93226.7|93176.7|93364.6|93296.5|93173.3|93114|9596
1592456400000|2020-06-18 05:00:00|93227.1|93177.1|93256.7|93206.7|93279.3|93229.3|93178.5|93114|9581
1592460000000|2020-06-18 06:00:00|93257.7|93207.7|93265.2|93215.2|93329.3|93282.7|93102.4|93052.4|11515
1592463600000|2020-06-18 07:00:00|93263.4|93213.4|93380.4|93260.4|93471.7|93430.2|93140.4|93090.4|13629
1592467200000|2020-06-18 08:00:00|93374.6|93254.6|93390.1|93340.1|93537.7|93487.7|93096.2|93046.2|13966
1592470800000|2020-06-18 09:00:00|93390.3|93340.3|93418.2|93368.2|93625.3|93575.3|93364.4|93314.4|13051
1592474400000|2020-06-18 10:00:00|93417.9|93367.9|93365.4|93315.4|93571|93546|93333.5|93298.5|12379
1592478000000|2020-06-18 11:00:00|93369.1|93319.1|93889.9|93864.9|93926.3|93890.3|93323.6|93279.5|13097
1592481600000|2020-06-18 12:00:00|93889.4|93864.4|94047.2|94022.2|94119.4|94084.5|93867.6|93759.7|13775
1592485200000|2020-06-18 13:00:00|94046.2|94021.2|94256.1|94206.1|94283.9|94233.9|94038.9|93989|10091
1592488800000|2020-06-18 14:00:00|94256.4|94206.4|93972.9|93947.9|94265.3|94215.3|93961.5|93918.2|14212
1592492400000|2020-06-18 15:00:00|93973.1|93948.1|94240.5|94215.5|94283.6|94252|93922.4|93894.7|13110
1592496000000|2020-06-18 16:00:00|94250.3|94200.3|94489|94439|94505.2|94455.2|94193.9|94152.2|12439
1592499600000|2020-06-18 17:00:00|94495|94445|94211.5|94161.5|94561.7|94511.7|94207.6|94157.6|11324
1592503200000|2020-06-18 18:00:00|94213.3|94163.3|94208.2|94158.2|94356.7|94306.7|94203.1|94155.6|11227
1592506800000|2020-06-18 19:00:00|94207.1|94157.1|94285.7|94235.7|94336.8|94286.8|94201.4|94141|12280
1592510400000|2020-06-18 20:00:00|94289.5|94239.5|94346.6|94226.6|94358.9|94269.7|94262.3|94195.7|7769
1592514000000|2020-06-18 21:00:00|94318.5|94198.5|94300.1|94180.1|94354|94234|94275.1|94155.1|2885
1592517600000|2020-06-18 22:00:00|94282.7|94162.7|94290.2|94170.2|94344.5|94224.5|94276|94156|6640
1592521200000|2020-06-18 23:00:00|94279.5|94159.5|94218.6|94098.6|94363.2|94292.6|94175.3|94063|7257
1592524800000|2020-06-19 00:00:00|94219.2|94099.2|94290.7|94194.3|94301.9|94235.2|94188.5|94098.1|10870
1592528400000|2020-06-19 01:00:00|94290.3|94193.9|94277.9|94203.4|94366.6|94285.6|94256.5|94172.4|11108
1592532000000|2020-06-19 02:00:00|94279.6|94203.9|94264.7|94214.7|94331.9|94236.8|94255.4|94193.7|9526
1592535600000|2020-06-19 03:00:00|94264.1|94214.1|94220.4|94129.7|94284.1|94224.3|94212.1|94128.4|8934
1592539200000|2020-06-19 04:00:00|94224.5|94134.1|94227.8|94150.9|94254.5|94175.4|94194.1|94123.3|9160
1592542800000|2020-06-19 05:00:00|94228.9|94152|94185.2|94135.2|94282.8|94228.8|94161.5|94111.5|9291
1592546400000|2020-06-19 06:00:00|94184.8|94134.8|94106.7|94056.7|94291.7|94241.7|94012.8|93964.6|13439
1592550000000|2020-06-19 07:00:00|94108.1|94058.1|94029.5|93979.5|94209|94159|94005.7|93978.8|12111
1592553600000|2020-06-19 08:00:00|94027.8|93977.8|94217.1|94192.1|94243.6|94206.2|94019|93972.6|12881
1592557200000|2020-06-19 09:00:00|94211.7|94186.7|94242.9|94217.9|94305.3|94280.3|94154.1|94113.2|12011
1592560800000|2020-06-19 10:00:00|94244.9|94219.9|94404|94379|94502.6|94477.6|94244.9|94219.9|12569
1592564400000|2020-06-19 11:00:00|94405|94380|94314.1|94289.1|94474.9|94439.7|94312.2|94287.2|12476
1592568000000|2020-06-19 12:00:00|94314.4|94289.4|94045.9|93995.9|94375.1|94347.2|93890.8|93846.9|14137
1592571600000|2020-06-19 13:00:00|94046.6|93996.6|94209.5|94159.5|94217.6|94167.6|93996.4|93957.9|10179
1592575200000|2020-06-19 14:00:00|94197.7|94147.7|94613|94563|94693.9|94643.9|93998.7|93948.7|13225
1592578800000|2020-06-19 15:00:00|94609.4|94559.4|94586.3|94536.3|94636.4|94586.4|94316.9|94266.9|14268
1592582400000|2020-06-19 16:00:00|94587|94537|94477.6|94427.6|94788.8|94738.8|94457.8|94407.8|12819
1592586000000|2020-06-19 17:00:00|94480.3|94430.3|94649.2|94599.2|94652.3|94602.3|94478.5|94428.5|11562
1592589600000|2020-06-19 18:00:00|94648.9|94598.9|94622.4|94572.4|94830.2|94780.2|94584.6|94534.6|11909
1592593200000|2020-06-19 19:00:00|94623.8|94573.8|94640|94547.5|94719.4|94653.8|94559.9|94509.9|11453
1592596800000|2020-06-19 20:00:00|94633.3|94545.1|94791.5|94671.5|94853.8|94787.7|94625.4|94531.4|10497
1592769600000|2020-06-21 20:00:00|94814.3|94674.3|94705.9|94560.9|94814.3|94674.3|94693.1|94548.1|62
1592773200000|2020-06-21 21:00:00|94700.2|94555.6|94750|94605|94834.9|94689.9|94543.2|94463.3|794
1592776800000|2020-06-21 22:00:00|94727.3|94582.3|94627.2|94557.2|94774.5|94629.5|94593.6|94466|4536
1592780400000|2020-06-21 23:00:00|94659.9|94514.9|94681.3|94588|94793.9|94709.1|94621|94493.8|6016
1592784000000|2020-06-22 00:00:00|94680.8|94589.6|94691.8|94578.6|94744.9|94627.1|94612.2|94523.4|10442
1592787600000|2020-06-22 01:00:00|94691.4|94578.5|94607.8|94506.5|94692.7|94581.4|94560.2|94470.7|10672
1592791200000|2020-06-22 02:00:00|94602.7|94505.6|94535.8|94453.6|94627.4|94519.6|94487.6|94414.5|9911
1592794800000|2020-06-22 03:00:00|94536.4|94453.1|94464|94382.8|94582.4|94485.9|94414.5|94338|9661
1592798400000|2020-06-22 04:00:00|94462.7|94383.4|94356.6|94306.6|94487.6|94420.2|94345.2|94279.6|8282
1592802000000|2020-06-22 05:00:00|94360.9|94310.9|94465.8|94393.9|94479.6|94406.1|94311.9|94254.5|8909
1592805600000|2020-06-22 06:00:00|94448.2|94398.2|94340.9|94315.9|94607.1|94539.6|94188.9|94159.2|12525
1592809200000|2020-06-22 07:00:00|94342.6|94317.6|94075|94050|94482.9|94457.9|94007.8|93982.8|13804
1592812800000|2020-06-22 08:00:00|94076.6|94051.6|93975.6|93950.6|94223.7|94198.7|93948.7|93923.7|13073
1592816400000|2020-06-22 09:00:00|93975.3|93950.3|94131.9|94106.9|94170.1|94145.1|93919.6|93894.6|11739
1592820000000|2020-06-22 10:00:00|94131.8|94106.8|94218.7|94193.7|94234.1|94209.1|94040.3|94015.3|11240
1592823600000|2020-06-22 11:00:00|94218.6|94193.6|94173.3|94148.3|94426.5|94401.5|94156.4|94131.4|11470
1592827200000|2020-06-22 12:00:00|94177.8|94152.8|94081.8|94031.8|94260|94225.7|94042.6|94005.2|11809
1592830800000|2020-06-22 13:00:00|94081|94031|93769.3|93719.3|94081|94032.6|93740|93710|14447
1592834400000|2020-06-22 14:00:00|93769.7|93719.7|93909.2|93884.2|93950.9|93925.9|93562|93536.9|22487
1592838000000|2020-06-22 15:00:00|93909.3|93884.3|93707.8|93682.8|93942.3|93917.3|93692|93657.7|16582
1592841600000|2020-06-22 16:00:00|93720.2|93670.2|93682.2|93632.2|93788.9|93741.2|93574|93524|14842
1592845200000|2020-06-22 17:00:00|93679|93629|93675.8|93625.8|93767.8|93717.8|93620.2|93570.2|15185
1592848800000|2020-06-22 18:00:00|93676.4|93626.4|93654.5|93604.5|93704.5|93661.8|93628.1|93585.6|11683
1592852400000|2020-06-22 19:00:00|93654.1|93604.1|93679.6|93629.6|93769.3|93719.3|93645|93595.7|13682
1592856000000|2020-06-22 20:00:00|93681|93631|93842.2|93722.2|93871.3|93751.3|93527.6|93469.7|15265
1592859600000|2020-06-22 21:00:00|93809.1|93689.1|93793.6|93673.6|93910.1|93790.1|93632.6|93512.6|4046
1592863200000|2020-06-22 22:00:00|93792|93672|93775.1|93676.2|93858.1|93760.6|93704.2|93584.2|11942
1592866800000|2020-06-22 23:00:00|93770.9|93673.8|93504.2|93454.2|93796.8|93698|93485.6|93425.4|10699
1592870400000|2020-06-23 00:00:00|93504.6|93454.6|93688.9|93612.4|93698|93634.5|93496.9|93444|13766
1592874000000|2020-06-23 01:00:00|93690.4|93611.1|93949.7|93862.7|94218.1|94113|93656.7|93597.3|21442
1592877600000|2020-06-23 02:00:00|93947.5|93856.5|93587.7|93537.7|93947.9|93863.3|93581.8|93521.6|18718
1592881200000|2020-06-23 03:00:00|93587.4|93537.4|93627.5|93577.5|93679.4|93625.9|93574.8|93512.9|12474
1592884800000|2020-06-23 04:00:00|93627.1|93577.1|93697.9|93647.9|93705.9|93655.9|93617.2|93567.2|9837
1592888400000|2020-06-23 05:00:00|93698.3|93648.3|93916.3|93842.8|93916.4|93858.8|93627.5|93577.5|11684
1592892000000|2020-06-23 06:00:00|93914.8|93843|93594.1|93569.1|93916.6|93866.6|93538|93499.5|21294
1592895600000|2020-06-23 07:00:00|93594.3|93569.3|93030.9|92980.9|93628.5|93587.7|92993.5|92948.5|23891
1592899200000|2020-06-23 08:00:00|93038.4|92988.4|93168.7|93143.7|93280.6|93238.3|92996.8|92946.8|22502
1592902800000|2020-06-23 09:00:00|93169.6|93144.6|93066.3|93041.3|93233.6|93198.8|93014|92988.5|20221
1592906400000|2020-06-23 10:00:00|93080|93030|93006.2|92981.2|93130.8|93105.8|92875.5|92825.5|20417
1592910000000|2020-06-23 11:00:00|93005.7|92980.7|93045|93020|93128.2|93103.2|92946.3|92921.3|19766
1592913600000|2020-06-23 12:00:00|93044.9|93019.9|92787.5|92737.5|93073.9|93048.9|92702|92672.4|21395
1592917200000|2020-06-23 13:00:00|92786.8|92736.8|92799.6|92749.6|92962.1|92912.1|92696|92655|21939
1592920800000|2020-06-23 14:00:00|92797.3|92747.3|92699.7|92649.7|92835.5|92785.5|92575.3|92525.3|22928
1592924400000|2020-06-23 15:00:00|92700.1|92650.1|92796.7|92746.7|92879.4|92829.4|92651|92604|19661
1592928000000|2020-06-23 16:00:00|92796.5|92746.5|92882|92832|92896.7|92846.7|92702.1|92652.2|15490
1592931600000|2020-06-23 17:00:00|92884.7|92834.7|92821.6|92771.6|92885.3|92835.3|92774.4|92724.4|13538
1592935200000|2020-06-23 18:00:00|92821.5|92771.5|92876.4|92826.4|92963.5|92913.5|92816.8|92766.8|13485
1592938800000|2020-06-23 19:00:00|92874.9|92824.9|93012.6|92962.6|93025|92975|92874.9|92824.9|14530
1592942400000|2020-06-23 20:00:00|93011.4|92961.4|92892.9|92772.9|93040.3|92990.3|92892.9|92772.9|15335
1592946000000|2020-06-23 21:00:00|92892.8|92772.8|92975.7|92855.7|92981.5|92861.5|92823.1|92703.1|2648
1592949600000|2020-06-23 22:00:00|92977.1|92857.1|92970.2|92874.1|92986.9|92896.3|92927.5|92807.5|5376
1592953200000|2020-06-23 23:00:00|92970.1|92873.6|92899.9|92849.9|92976|92902.8|92877.7|92827.7|8721
1592956800000|2020-06-24 00:00:00|92900.6|92850.6|92683.5|92633.5|92900.7|92850.7|92560.1|92498.4|16957
1592960400000|2020-06-24 01:00:00|92685|92635|92663.4|92613.4|92703.5|92646.2|92577.9|92527.9|13252
1592964000000|2020-06-24 02:00:00|92664.1|92614.1|92695.2|92645.2|92769.9|92717.4|92594.9|92535.7|14323
1592967600000|2020-06-24 03:00:00|92695.1|92645.1|92739.9|92689.9|92763.7|92713.7|92675.1|92620.9|13200
1592971200000|2020-06-24 04:00:00|92740.4|92690.4|92719.9|92669.9|92767.1|92704.7|92651.1|92583.5|11871
1592974800000|2020-06-24 05:00:00|92720|92670|92721.1|92636.5|92781.4|92723.9|92652.3|92597.8|11121
1592978400000|2020-06-24 06:00:00|92720.9|92636.4|92767.2|92717.2|92802|92775.3|92616.8|92566.8|16731
1592982000000|2020-06-24 07:00:00|92760.2|92710.2|93196.9|93093.7|93242|93208.4|92723.1|92685.9|21415
1592985600000|2020-06-24 08:00:00|93193.8|93101.3|93074.7|93049.7|93364.9|93339.9|93008|92983|20088
1592989200000|2020-06-24 09:00:00|93075.4|93050.4|93120|93095|93482.7|93457.7|93040|93015|19953
1592992800000|2020-06-24 10:00:00|93120.2|93095.2|93058.7|93033.7|93277.9|93252.9|93057|93032|15980
1592996400000|2020-06-24 11:00:00|93059|93034|93194.6|93169.6|93200.7|93175.7|92975.6|92950.6|16599
1593000000000|2020-06-24 12:00:00|93194.3|93169.3|93099.5|93074.5|93317.9|93292.9|93078.4|93053.4|19833
1593003600000|2020-06-24 13:00:00|93099.9|93074.9|93208.4|93183.4|93235|93210|92979.6|92954.6|21113
1593007200000|2020-06-24 14:00:00|93208.7|93183.7|93087.3|93062.3|93307.4|93282.4|92918.9|92893.9|23128
1593010800000|2020-06-24 15:00:00|93090.2|93065.2|93345.7|93295.7|93422.2|93397.2|93090.2|93065.2|21623
1593014400000|2020-06-24 16:00:00|93346|93296|93231.4|93181.4|93428.6|93378.6|93217.3|93167.3|18143
1593018000000|2020-06-24 17:00:00|93234.1|93184.1|93496.9|93446.9|93507.3|93457.3|93209.9|93159.9|15443
1593021600000|2020-06-24 18:00:00|93496.8|93446.8|93600.4|93550.4|93632.9|93582.9|93468.6|93418.6|15036
1593025200000|2020-06-24 19:00:00|93600.2|93550.2|93691.1|93641.1|93704.1|93654.1|93491.4|93441.4|14544
1593028800000|2020-06-24 20:00:00|93689.2|93639.2|93704.2|93584.2|93779.8|93671.1|93641|93556.6|9280
1593032400000|2020-06-24 21:00:00|93730.9|93610.9|93664.4|93544.4|93761.3|93641.3|93643.2|93523.2|1924
1593036000000|2020-06-24 22:00:00|93670.8|93550.8|93738.2|93618.2|93803.6|93683.6|93644.4|93524.4|5844
1593039600000|2020-06-24 23:00:00|93728.4|93634.4|93790.1|93740.1|93809.8|93749.9|93718.9|93613.2|7575
1593043200000|2020-06-25 00:00:00|93789.8|93739.8|93657.8|93579.5|93827.7|93777.6|93621.5|93567.5|12955
1593046800000|2020-06-25 01:00:00|93656.1|93580.9|93709.2|93610.6|93742|93687.7|93603.6|93533.9|14310
1593050400000|2020-06-25 02:00:00|93713|93613.1|93790.2|93740.2|93865.6|93815.6|93677.2|93593.1|14084
1593054000000|2020-06-25 03:00:00|93789|93739|93789.2|93739.2|93828.2|93774.3|93685.2|93635.2|12391
1593057600000|2020-06-25 04:00:00|93788.6|93738.6|93805.4|93755.4|93829.3|93779.3|93776.2|93726.2|10265
1593061200000|2020-06-25 05:00:00|93806.3|93756.3|93716.5|93666.5|93807.9|93757.9|93654.8|93604.8|11146
1593064800000|2020-06-25 06:00:00|93717.1|93667.1|93661.2|93611.2|93786.4|93741.9|93614.2|93564.2|19219
1593068400000|2020-06-25 07:00:00|93661.4|93611.4|93586.6|93561.6|93808.7|93783.7|93456.3|93423.9|21915
1593072000000|2020-06-25 08:00:00|93586.7|93561.7|93437.2|93412.2|93637.8|93612.8|93255.2|93227.7|21774
1593075600000|2020-06-25 09:00:00|93437|93412|93296.9|93271.9|93494.2|93469.2|93234.5|93209.5|18622
1593079200000|2020-06-25 10:00:00|93296.4|93271.4|93444.3|93419.3|93494.8|93469.8|93280.7|93255.7|19972
1593082800000|2020-06-25 11:00:00|93444|93419|93659.4|93634.4|93673.4|93646.2|93412.8|93387.8|20126
1593086400000|2020-06-25 12:00:00|93657.7|93632.7|93497|93472|93735|93710|93464.9|93430.3|20926
1593090000000|2020-06-25 13:00:00|93499.7|93474.7|93279.9|93254.9|93519.6|93494.6|93266.9|93241.9|22502
1593093600000|2020-06-25 14:00:00|93280.4|93255.4|93460.2|93435.2|93516.8|93491.8|93223.6|93198.6|23227
1593097200000|2020-06-25 15:00:00|93460.4|93435.4|93281.8|93231.8|93506.9|93481.9|93258.8|93219.1|19087
1593100800000|2020-06-25 16:00:00|93279.6|93229.6|93230.2|93180.2|93279.8|93229.8|93179.4|93129.4|13916
1593104400000|2020-06-25 17:00:00|93229.8|93179.8|93287.9|93237.9|93320.7|93270.7|93214.6|93164.6|12396
1593108000000|2020-06-25 18:00:00|93288|93238|93398.1|93348.1|93410.1|93360.1|93278.6|93228.6|12765
1593111600000|2020-06-25 19:00:00|93398.4|93348.4|93188.3|93138.3|93409.5|93359.5|93171.9|93121.9|13600
1593115200000|2020-06-25 20:00:00|93188|93138|93183.1|93063.1|93269.9|93219.8|93111.7|93058.1|13031
1593118800000|2020-06-25 21:00:00|93209.2|93089.2|93315.2|93195.2|93381.9|93261.9|93169.6|93049.6|4808
1593122400000|2020-06-25 22:00:00|93315.8|93195.8|93266.1|93146.1|93340.4|93220.4|93171.2|93054.6|6125
1593126000000|2020-06-25 23:00:00|93264.7|93150.3|93285.7|93213.5|93304.7|93224.1|93167.3|93062.1|8006
1593129600000|2020-06-26 00:00:00|93287.4|93210.9|93278.9|93228.9|93372.6|93288.6|93260.8|93186.1|10707
1593133200000|2020-06-26 01:00:00|93279.4|93229.4|93234.1|93184.1|93318.2|93249.9|93215.8|93163|10140
1593136800000|2020-06-26 02:00:00|93233.6|93183.6|93188.7|93138.7|93304.9|93253.8|93180.1|93092.9|8961
1593140400000|2020-06-26 03:00:00|93188.9|93138.9|93183.9|93133.9|93341.7|93283.2|93181|93126.9|9167
1593144000000|2020-06-26 04:00:00|93185.1|93135.1|93128.2|93078.2|93206.6|93149.2|93099.2|93049.2|8550
1593147600000|2020-06-26 05:00:00|93128.9|93078.9|93230.6|93132.1|93266.1|93216.1|93107.8|93057.8|9457
1593151200000|2020-06-26 06:00:00|93225.8|93140.6|93355.8|93305.8|93502.8|93464.8|93190.6|93131.5|13755
1593154800000|2020-06-26 07:00:00|93359.7|93309.7|93225.8|93200.8|93397.1|93347.1|93134.5|93100.5|17992
1593158400000|2020-06-26 08:00:00|93226.3|93201.3|93186.1|93136.1|93385.7|93348.9|93168.1|93129.2|16962
1593162000000|2020-06-26 09:00:00|93188.8|93138.8|93320.9|93295.9|93369.7|93344.7|93139.9|93102|16176
1593165600000|2020-06-26 10:00:00|93320.3|93295.3|93269.1|93244.1|93341.8|93311.4|93114.7|93089.7|14078
1593169200000|2020-06-26 11:00:00|93264.1|93239.1|93426.8|93401.8|93437.2|93412.2|93165.5|93140.5|14032
1593172800000|2020-06-26 12:00:00|93425.5|93400.5|93449.2|93424.2|93534.2|93509.2|93361.4|93330|16827
1593176400000|2020-06-26 13:00:00|93448.5|93423.5|93568.4|93518.4|93587.4|93554.8|93340.1|93315.1|19043
1593180000000|2020-06-26 14:00:00|93566.9|93516.9|93726.7|93676.7|93798.9|93773.9|93517.7|93485|21655
1593183600000|2020-06-26 15:00:00|93724|93674|93621.1|93571.1|93763.6|93713.8|93606.9|93556.9|18143
1593187200000|2020-06-26 16:00:00|93623.5|93573.5|93330.4|93280.4|93666.3|93616.3|93310.2|93260.2|15007
1593190800000|2020-06-26 17:00:00|93330.2|93280.2|93299.5|93249.5|93361.2|93311.2|93241|93191|13538
1593194400000|2020-06-26 18:00:00|93301.1|93251.1|93353.9|93303.9|93405.3|93355.3|93287.6|93237.6|10942
1593198000000|2020-06-26 19:00:00|93355.3|93305.3|93319|93269|93391.2|93341.2|93260.9|93210.9|12199
1593201600000|2020-06-26 20:00:00|93319.3|93269.3|93401.4|93281.4|93432.7|93361.1|93215.4|93165.4|10802
1593374400000|2020-06-28 20:00:00|93437.1|93297.1|93437.1|93297.1|93437.1|93297.1|93437.1|93297.1|1
1593381600000|2020-06-28 22:00:00|93427.1|93307.1|93400.7|93280.7|93633|93513|93345.2|93240.6|12287
1593385200000|2020-06-28 23:00:00|93414.9|93294.9|93453.1|93333.1|93527.2|93407.2|93221.5|93101.5|12477
1593388800000|2020-06-29 00:00:00|93452.8|93332.8|93342.5|93265|93492.2|93419.3|93324.4|93243.1|13022
1593392400000|2020-06-29 01:00:00|93330.9|93280.9|93182.1|93100.8|93346.5|93285.8|93151.5|93071.9|15888
1593396000000|2020-06-29 02:00:00|93181.4|93101.9|93047.8|92973.2|93247.8|93172.1|92995.1|92926|13905
1593399600000|2020-06-29 03:00:00|93045.9|92970.8|93087.5|93037.5|93124.8|93057.3|93024.7|92963.5|12033
1593403200000|2020-06-29 04:00:00|93086.7|93036.7|93076.9|93026.9|93106.6|93050|93066.3|93002|9171
1593406800000|2020-06-29 05:00:00|93075.6|93025.6|93033.1|92955.4|93081.8|93031.8|92934.4|92882.4|13820
1593410400000|2020-06-29 06:00:00|93032.5|92956.1|93148.1|93098.1|93148.1|93110.1|92810.4|92783.7|20200
1593414000000|2020-06-29 07:00:00|93149.4|93099.4|93276.7|93251.7|93322.7|93297.7|93074.9|93049.9|18657
1593417600000|2020-06-29 08:00:00|93275.3|93250.3|93307.8|93282.8|93427.6|93402.6|93268.5|93243.5|18062
1593421200000|2020-06-29 09:00:00|93307.9|93282.9|93120.2|93095.2|93356.1|93331.1|93118.3|93093.3|16852
1593424800000|2020-06-29 10:00:00|93120.4|93095.4|92924.3|92899.3|93160.3|93135.3|92914.2|92889.2|17058
1593428400000|2020-06-29 11:00:00|92923.6|92898.6|92928.4|92903.4|93025.2|93000.2|92897.6|92872.6|16035
1593432000000|2020-06-29 12:00:00|92938.5|92888.5|92793.4|92768.4|92980.4|92955.4|92755.4|92730.4|18206
1593435600000|2020-06-29 13:00:00|92792.9|92767.9|92912.9|92887.9|93055.5|93030.5|92762.8|92737.8|20109
1593439200000|2020-06-29 14:00:00|92916.1|92891.1|93145.4|93120.4|93197.3|93172.3|92892.9|92867.9|21947
1593442800000|2020-06-29 15:00:00|93143.8|93118.8|93304.4|93254.4|93324.7|93274.7|93077.3|93052.3|18501
1593446400000|2020-06-29 16:00:00|93303.1|93253.1|93348|93298|93365.3|93315.3|93182.8|93132.8|15980
1593450000000|2020-06-29 17:00:00|93348.2|93298.2|93356.7|93306.7|93405.1|93355.1|93270.4|93220.4|13769
1593453600000|2020-06-29 18:00:00|93356.5|93306.5|93245|93195|93364.1|93314.1|93241|93191|12218
1593457200000|2020-06-29 19:00:00|93244.7|93194.7|93320.5|93270.5|93322.2|93272.2|93209.3|93159.3|14046
1593460800000|2020-06-29 20:00:00|93321.4|93271.4|93329.9|93279.9|93380.3|93330.3|93285|93235|9060
1593464400000|2020-06-29 21:00:00|93330.6|93280.6|93313.7|93193.7|93456.9|93336.9|93271.3|93151.3|3519
1593468000000|2020-06-29 22:00:00|93316.4|93196.4|93266.5|93216.5|93368.7|93282.3|93260.8|93169.5|5620
1593471600000|2020-06-29 23:00:00|93280.6|93230.6|93305.2|93255.2|93339.4|93277.2|93260.5|93192.3|6918
1593475200000|2020-06-30 00:00:00|93305.1|93255.1|93385.1|93335.1|93420.4|93370.4|93295.6|93243.2|9695
1593478800000|2020-06-30 01:00:00|93386|93336|93283.7|93233.7|93405.6|93347.7|93276.7|93226.7|9472
1593482400000|2020-06-30 02:00:00|93282.7|93232.7|93326.6|93276.6|93345.3|93295.3|93260.2|93210.2|7805
1593486000000|2020-06-30 03:00:00|93327.6|93277.6|93357.9|93307.9|93382.2|93319.2|93290.3|93240.3|6906
1593489600000|2020-06-30 04:00:00|93359.3|93309.3|93304.8|93254.8|93359.3|93309.3|93263.7|93213.7|9662
1593493200000|2020-06-30 05:00:00|93303.7|93253.7|93445.2|93395.2|93511.6|93461.6|93288.9|93238.9|9650
1593496800000|2020-06-30 06:00:00|93450.7|93380.7|93662.4|93612.4|93739.1|93689.1|93438.4|93379|17974
1593500400000|2020-06-30 07:00:00|93661.3|93611.3|93485.2|93435.2|93667.7|93617.7|93443.9|93393.9|20495
1593504000000|2020-06-30 08:00:00|93484.8|93434.8|93679.7|93629.7|93685.8|93635.8|93462|93415.6|18296
1593507600000|2020-06-30 09:00:00|93679.5|93629.5|93795.7|93745.7|93909.7|93859.7|93658.1|93608.1|17256
1593511200000|2020-06-30 10:00:00|93796.6|93746.6|93706.9|93656.9|93845.2|93795.2|93604.5|93562.3|16758
1593514800000|2020-06-30 11:00:00|93706.5|93656.5|93754.8|93704.8|93808.9|93758.9|93580.9|93539.3|17131
1593518400000|2020-06-30 12:00:00|93756.5|93706.5|93585.4|93535.4|93831.7|93781.7|93505.4|93455.4|19074
1593522000000|2020-06-30 13:00:00|93585.7|93535.7|93522|93416.3|93587.4|93548.2|93285.8|93235.8|21122
1593525600000|2020-06-30 14:00:00|93496.6|93446.6|93218.1|93168.1|93566.7|93506.6|93086.4|93036.4|24643
1593529200000|2020-06-30 15:00:00|93216.4|93166.4|93100.3|93050.3|93261.2|93221.2|92838.5|92788.5|21264
1593532800000|2020-06-30 16:00:00|93101.8|93051.8|93109.5|93059.5|93131.5|93081.5|92963.3|92913.3|17274
1593536400000|2020-06-30 17:00:00|93109.8|93059.8|93238.8|93188.8|93243.6|93193.6|93050.4|93005.5|14637
1593540000000|2020-06-30 18:00:00|93240|93190|93182.3|93132.3|93300.7|93250.7|93134.9|93084.9|15962
1593543600000|2020-06-30 19:00:00|93184.2|93134.2|93222.8|93172.8|93322.9|93272.9|93160.2|93110.2|14231
1593547200000|2020-06-30 20:00:00|93223.9|93173.9|93271.7|93160.9|93331.2|93234.7|93198.6|93148.6|8868
1593550800000|2020-06-30 21:00:00|93228.5|93108.5|93249.2|93129.2|93272.1|93152.1|93175|93055|3323
1593554400000|2020-06-30 22:00:00|93254.2|93134.2|93239.4|93131.2|93269.5|93157.7|93182.4|93084.8|6344
1593558000000|2020-06-30 23:00:00|93248.5|93128.5|93267.5|93193.8|93285.4|93219.6|93223.1|93109.7|8792
1593561600000|2020-07-01 00:00:00|93266.7|93194.6|93282.8|93196.2|93318.1|93258.2|93243.2|93167.9|13678
1593565200000|2020-07-01 01:00:00|93283.4|93195.2|93210.9|93160.9|93301.1|93218.2|93191.7|93139|13855
1593568800000|2020-07-01 02:00:00|93210.7|93160.7|93149.1|93099.1|93229.9|93167.2|93132|93074.4|10604
1593572400000|2020-07-01 03:00:00|93147.7|93097.7|93319.6|93269.6|93355.2|93298.5|93137.3|93074|15489
1593576000000|2020-07-01 04:00:00|93317.8|93267.8|93407.7|93357.7|93430.7|93380.7|93278.1|93223.1|11956
1593579600000|2020-07-01 05:00:00|93407.5|93357.5|93379|93329|93482.9|93432.9|93356.6|93306.6|16283
1593583200000|2020-07-01 06:00:00|93378.1|93328.1|93198.7|93148.7|93433.7|93383.7|93128.7|93078.7|17688
1593586800000|2020-07-01 07:00:00|93199.1|93149.1|93208.2|93158.2|93453.4|93403.4|93071.9|93009.4|19166
1593590400000|2020-07-01 08:00:00|93207.8|93157.8|93246.2|93196.2|93323.9|93273.9|93003.8|92965.9|19091
1593594000000|2020-07-01 09:00:00|93244.3|93194.3|93438.1|93388.1|93458.1|93415.6|93166.1|93116.1|17271
1593597600000|2020-07-01 10:00:00|93438.8|93388.8|93656.4|93606.4|93678.8|93642.9|93400.4|93350.4|18994
1593601200000|2020-07-01 11:00:00|93654.8|93604.8|93707|93657|93809.2|93761.7|93559.9|93520.1|19367
1593604800000|2020-07-01 12:00:00|93705.7|93655.7|93425.1|93375.1|93764.6|93714.6|93423.1|93373.1|18716
1593608400000|2020-07-01 13:00:00|93425|93375|93278.5|93228.5|93505.2|93455.2|93260.7|93210.4|21250
1593612000000|2020-07-01 14:00:00|93296.5|93221.4|93003.2|92953.2|93314.7|93236.2|92871.7|92821.7|22891
1593615600000|2020-07-01 15:00:00|93004.6|92954.6|92944.3|92894.3|93067.4|93019.4|92887.5|92837.5|18700
1593619200000|2020-07-01 16:00:00|92944.9|92894.9|92968.4|92918.4|93042.3|92992.3|92914.4|92864.4|14813
1593622800000|2020-07-01 17:00:00|92968.6|92918.6|93042.1|92922.1|93087.8|93022.9|92940.3|92890.3|14867
1593626400000|2020-07-01 18:00:00|93034.5|92925.6|93146.9|93096.9|93154.7|93104.7|92981.9|92905|14102
1593630000000|2020-07-01 19:00:00|93146.8|93096.8|93068.5|93018.5|93167.5|93117.5|93000|92950|12609
1593633600000|2020-07-01 20:00:00|93067.6|93017.6|93136.3|93036.3|93156|93070.8|93040.5|92990.5|9442
1593637200000|2020-07-01 21:00:00|93137.1|93017.1|93096.5|92976.5|93153.5|93033.5|93005.5|92885.5|3664
1593640800000|2020-07-01 22:00:00|93104.3|92984.3|93105.9|92994.4|93162.7|93042.7|93075.2|92955.2|4951
1593644400000|2020-07-01 23:00:00|93097|92988|93119.6|93069.6|93139.6|93089.6|93046.1|92971.9|7310
1593648000000|2020-07-02 00:00:00|93120.1|93070.1|93154|93104|93179.7|93123.1|93082.2|93032.2|10325
1593651600000|2020-07-02 01:00:00|93155.2|93105.2|93088.5|93038.5|93180.4|93130.4|93004.5|92939.3|12491
1593655200000|2020-07-02 02:00:00|93088.4|93038.4|93025.9|92975.9|93129|93079|92993.9|92943.9|12937
1593658800000|2020-07-02 03:00:00|93025.7|92975.7|93000|92950|93085.3|93035.3|92992.1|92942.1|11459
1593662400000|2020-07-02 04:00:00|92999.9|92949.9|92972.4|92922.4|93025.4|92974.4|92948.3|92898.3|10946
1593666000000|2020-07-02 05:00:00|92973.6|92923.6|92999.5|92949.5|93026.8|92976.8|92968|92918|10243
1593669600000|2020-07-02 06:00:00|92999.2|92949.2|92810.9|92785.9|93008.4|92958.4|92741.3|92716.3|16158
1593673200000|2020-07-02 07:00:00|92812.8|92787.8|92584|92534|92870|92845|92532.1|92488.7|19231
1593676800000|2020-07-02 08:00:00|92585.7|92535.7|92469.4|92419.4|92660.9|92623.8|92383.1|92358.1|18732
1593680400000|2020-07-02 09:00:00|92468.6|92418.6|92564.3|92539.3|92614.1|92589.1|92448.6|92416|13782
1593684000000|2020-07-02 10:00:00|92564.2|92539.2|92721.3|92696.3|92764.4|92739.4|92548.8|92523.8|15549
1593687600000|2020-07-02 11:00:00|92723.5|92698.5|92747.5|92697.5|92803.8|92778.8|92654.6|92625.6|16048
1593691200000|2020-07-02 12:00:00|92745.7|92695.7|93041.4|92991.4|93041.4|92991.4|92603.4|92553.4|20747
1593694800000|2020-07-02 13:00:00|93039.8|92989.8|92853.1|92803.1|93140|93110|92811.6|92786.6|21636
1593698400000|2020-07-02 14:00:00|92851.6|92801.6|93282.2|93257.2|93339|93289|92778.1|92738.9|22156
1593702000000|2020-07-02 15:00:00|93280|93255|93254.8|93229.8|93421.6|93375|93149.6|93114.1|18351
1593705600000|2020-07-02 16:00:00|93255.5|93230.5|93313.7|93263.7|93429.5|93393|93252.6|93218.6|15363
1593709200000|2020-07-02 17:00:00|93313.6|93263.6|93232.9|93182.9|93338|93296.9|93204.1|93166|15227
1593712800000|2020-07-02 18:00:00|93232.8|93182.8|93232.3|93207.3|93366.7|93326.5|93226.1|93176.1|13946
1593716400000|2020-07-02 19:00:00|93232.6|93207.6|93222.3|93172.3|93289.3|93245.9|93205.6|93165.6|13444
1593720000000|2020-07-02 20:00:00|93223.6|93173.6|93216.1|93096.1|93264|93214|93173.9|93089.2|8718
1593723600000|2020-07-02 21:00:00|93230.3|93110.3|93242.7|93122.7|93281.2|93161.2|93187.7|93067.7|3033
1593727200000|2020-07-02 22:00:00|93243|93123|93166.6|93073.6|93248.3|93155.1|93121.2|93026|6227
1593730800000|2020-07-02 23:00:00|93146.3|93096.3|93237.5|93187.5|93250.2|93192.5|93144.8|93081.8|8310
1593734400000|2020-07-03 00:00:00|93240.4|93190.4|93215.1|93142.6|93257.2|93205.1|93198.9|93135.1|9151
1593738000000|2020-07-03 01:00:00|93205.1|93155.1|93186.6|93136.6|93247.4|93190.4|93105.2|93036.3|12566
1593741600000|2020-07-03 02:00:00|93183.9|93133.9|93191.4|93141.4|93219.9|93163.2|93141.5|93071.4|10478
1593745200000|2020-07-03 03:00:00|93191.2|93141.2|93123.8|93073.8|93195.5|93145.5|93091.5|93038.2|9593
1593748800000|2020-07-03 04:00:00|93120.5|93070.5|93252.2|93202.2|93260.8|93210.8|93112.8|93062.8|11000
1593752400000|2020-07-03 05:00:00|93251.7|93201.7|93228.9|93178.9|93266.1|93221.3|93223.7|93173.7|11852
1593756000000|2020-07-03 06:00:00|93229.3|93179.3|93187.2|93137.2|93247.2|93212|93160.2|93122.2|15637
1593759600000|2020-07-03 07:00:00|93189.3|93139.3|93225.6|93145.7|93368|93328.5|93028|93003|19526
1593763200000|2020-07-03 08:00:00|93238.5|93138.7|93161.8|93136.8|93258.6|93194.6|93078.6|93044|18623
1593766800000|2020-07-03 09:00:00|93161.5|93136.5|93192|93167|93314.3|93271.1|93133.7|93108.7|17036
1593770400000|2020-07-03 10:00:00|93192.3|93167.3|93089.1|93064.1|93269|93244|93081.1|93056.1|15674
1593774000000|2020-07-03 11:00:00|93089.3|93064.3|93284.2|93234.2|93285.2|93258.9|93086.9|93061.9|15277
1593777600000|2020-07-03 12:00:00|93284.9|93234.9|93273.2|93223.2|93330.3|93305.3|93197.8|93163.1|13754
1593781200000|2020-07-03 13:00:00|93273.1|93223.1|93230.6|93180.6|93298.8|93266.9|93193.3|93155.3|16670
1593784800000|2020-07-03 14:00:00|93230.1|93180.1|93197.6|93172.6|93350.1|93300.1|93155.2|93117.4|18006
1593788400000|2020-07-03 15:00:00|93200.2|93175.2|93153.9|93103.9|93243.8|93207|93135|93098.3|12354
1593792000000|2020-07-03 16:00:00|93153|93103|93135|93085|93204.7|93166.9|93109.3|93067.7|9936
1593795600000|2020-07-03 17:00:00|93133.9|93083.9|93190.5|93103.4|93235.9|93133.3|93095.9|93034|12215
1593799200000|2020-07-03 18:00:00|93191.1|93103.5|93215.3|93095.3|93278.8|93170.3|93137.3|93037.3|13324
1593802800000|2020-07-03 19:00:00|93215.8|93095.8|93222.3|93102.3|93290.2|93170.2|93207.8|93087.8|10322
1593806400000|2020-07-03 20:00:00|93222.4|93102.4|93211.8|93091.8|93292|93212.3|93054.8|92934.8|11179
1593979200000|2020-07-05 20:00:00|93314.1|93169.1|93358.5|93213.5|93364.9|93219.9|93310.8|93165.8|39
1593982800000|2020-07-05 21:00:00|93390.2|93245.2|93393.1|93248.1|93508.2|93363.2|93278|93133|113
1593986400000|2020-07-05 22:00:00|93448|93303|93344.6|93294.6|93585.7|93440.7|93290|93200.8|6367
1593990000000|2020-07-05 23:00:00|93345.5|93295.5|93272.9|93222.9|93381|93307.2|93245.1|93195.1|6274
1593993600000|2020-07-06 00:00:00|93272.3|93222.3|93022.6|92941.9|93291|93225.5|92901.7|92832.3|12631
1593997200000|2020-07-06 01:00:00|93022.1|92934.2|92965.3|92915.3|93054.9|92992.9|92935.1|92861.9|12172
1594000800000|2020-07-06 02:00:00|92965.2|92915.2|92894|92844|92980.1|92915.2|92871.5|92805.1|10275
1594004400000|2020-07-06 03:00:00|92894.1|92844.1|92835.5|92785.5|92916.5|92855.1|92821.3|92766.8|11137
1594008000000|2020-07-06 04:00:00|92837.9|92787.9|92735.1|92663.3|92870.8|92816.2|92725.7|92663.3|9147
1594011600000|2020-07-06 05:00:00|92737.5|92663.6|92685.9|92565.9|92830|92780|92658.8|92538.8|14262
1594015200000|2020-07-06 06:00:00|92675.7|92555.7|92604.6|92579.6|92800.3|92749.9|92499.2|92474.2|16752
1594018800000|2020-07-06 07:00:00|92604.1|92579.1|92672.4|92647.4|92682.6|92657.6|92461.6|92425.1|19807
1594022400000|2020-07-06 08:00:00|92672.6|92647.6|92763.2|92738.2|92890.6|92865.6|92656.9|92631.9|18539
1594026000000|2020-07-06 09:00:00|92767.5|92742.5|92903.5|92878.5|92957.3|92932.3|92746.8|92721.8|17117
1594029600000|2020-07-06 10:00:00|92904|92879|92922.1|92897.1|92980.6|92955.6|92843.8|92818.8|16070
1594033200000|2020-07-06 11:00:00|92922.9|92897.9|92693.5|92668.5|92995|92961.6|92671.6|92646.6|16560
1594036800000|2020-07-06 12:00:00|92692.4|92667.4|92510.4|92485.4|92728.3|92703.3|92477.1|92452.1|19078
1594040400000|2020-07-06 13:00:00|92509.7|92484.7|92569.6|92519.6|92575.4|92541.3|92414|92389|19867
1594044000000|2020-07-06 14:00:00|92569|92519|92574.4|92549.4|92807.3|92782.3|92494.7|92450.1|21387
1594047600000|2020-07-06 15:00:00|92574|92549|92726|92676|92754|92720.4|92546.8|92521.8|16746
1594051200000|2020-07-06 16:00:00|92727.7|92677.7|92614.2|92564.2|92739.4|92689.4|92574.3|92524.3|12667
1594054800000|2020-07-06 17:00:00|92614.1|92564.1|92526.9|92476.9|92618.3|92568.3|92504.4|92454.4|13273
1594058400000|2020-07-06 18:00:00|92526.8|92476.8|92511.9|92461.9|92610.5|92567.2|92500.3|92450.3|11176
1594062000000|2020-07-06 19:00:00|92512.1|92462.1|92497.7|92447.7|92601.1|92551.1|92486.6|92436.6|13976
1594065600000|2020-07-06 20:00:00|92495.7|92445.7|92544.9|92424.9|92549.9|92482.8|92431.3|92354.8|10265
1594069200000|2020-07-06 21:00:00|92547|92427|92556.4|92448.2|92653.3|92533.3|92451.3|92331.3|4378
1594072800000|2020-07-06 22:00:00|92558|92447.6|92494.4|92405.2|92583|92477.1|92428|92308|6862
1594076400000|2020-07-06 23:00:00|92493.9|92404.9|92419.8|92369.8|92511.6|92430|92400.8|92340.9|7554
1594080000000|2020-07-07 00:00:00|92420.3|92370.3|92214.9|92164.9|92456.6|92393.6|92168.6|92103.1|12497
1594083600000|2020-07-07 01:00:00|92215.1|92165.1|92437.5|92387.5|92448.4|92392.8|92195.3|92145.3|15034
1594087200000|2020-07-07 02:00:00|92437.8|92387.8|92533.9|92483.9|92539|92489|92394.8|92330.3|13543
1594090800000|2020-07-07 03:00:00|92532|92482|92477|92427|92535.3|92485.3|92440.6|92390.6|10935
1594094400000|2020-07-07 04:00:00|92476.8|92426.8|92441.8|92391.8|92522.7|92472.7|92432.6|92382.6|9823
1594098000000|2020-07-07 05:00:00|92441.5|92391.5|92599.6|92479.6|92602.7|92532.3|92359.3|92309.3|14446
1594101600000|2020-07-07 06:00:00|92594.7|92482|92770.2|92720.2|92788.4|92739.4|92557.1|92482|16372
1594105200000|2020-07-07 07:00:00|92770.3|92720.3|92918.2|92868.2|93031.2|92981.2|92731|92684|19658
1594108800000|2020-07-07 08:00:00|92917.9|92867.9|93084.4|93034.4|93114.2|93073.1|92874.8|92825.3|18088
1594112400000|2020-07-07 09:00:00|93085.6|93035.6|92778.6|92753.6|93151.8|93105.7|92776.4|92740.7|16664
1594116000000|2020-07-07 10:00:00|92779.1|92754.1|92730|92680|92825|92789.2|92652.9|92614.2|17797
1594119600000|2020-07-07 11:00:00|92729.7|92679.7|92682.7|92632.7|92797.8|92752.6|92598|92562.2|18405
1594123200000|2020-07-07 12:00:00|92670.9|92645.9|92433.2|92383.2|92720.3|92685|92420.6|92370.6|16973
1594126800000|2020-07-07 13:00:00|92432.9|92382.9|92484.9|92434.9|92508.2|92458.2|92285.5|92235.5|18844
1594130400000|2020-07-07 14:00:00|92484.4|92434.4|92435.8|92385.8|92625.1|92575.1|92331.8|92281.8|21248
1594134000000|2020-07-07 15:00:00|92438.2|92388.2|92306|92256|92451.1|92401.1|92241.4|92194.2|17624
1594137600000|2020-07-07 16:00:00|92306.3|92256.3|92443.3|92393.3|92495.4|92445.4|92269.9|92219.9|16375
1594141200000|2020-07-07 17:00:00|92443.5|92393.5|92373|92323|92482.2|92432.2|92368.4|92318.4|15862
1594144800000|2020-07-07 18:00:00|92372.9|92322.9|92435.7|92385.7|92505|92455|92340.2|92290.2|14772
1594148400000|2020-07-07 19:00:00|92435.2|92385.2|92639.3|92589.3|92681.9|92631.9|92412.5|92362.5|14405
1594152000000|2020-07-07 20:00:00|92639.7|92589.7|92684.7|92587.2|92706.7|92638.3|92609.8|92559.8|12855
1594155600000|2020-07-07 21:00:00|92679.1|92559.1|92639.2|92519.2|92682.8|92562.8|92577.2|92457.2|3764
1594159200000|2020-07-07 22:00:00|92640.5|92520.5|92632.1|92582.1|92711.2|92591.2|92612.4|92520.5|9362
1594162800000|2020-07-07 23:00:00|92635.9|92585.9|92633.1|92583.1|92682.6|92599.9|92601.9|92544.3|6777
1594166400000|2020-07-08 00:00:00|92632.8|92582.8|92660|92610|92724.5|92661.6|92559.1|92509.1|11763
1594170000000|2020-07-08 01:00:00|92673.4|92599.5|92565.2|92515.2|92678.2|92609.5|92465.6|92406.1|13163
1594173600000|2020-07-08 02:00:00|92577.1|92504.3|92500.3|92450.3|92664.2|92601.6|92485.8|92430.7|11239
1594177200000|2020-07-08 03:00:00|92500|92450|92518|92468|92548.4|92487.5|92487.2|92433.5|8476
1594180800000|2020-07-08 04:00:00|92518.1|92468.1|92540.6|92490.6|92555.2|92505.2|92499.9|92445.7|8171
1594184400000|2020-07-08 05:00:00|92541.9|92491.9|92582|92532|92602.5|92552.5|92482.9|92432.9|10294
1594188000000|2020-07-08 06:00:00|92584.3|92534.3|92526.1|92476.1|92769.2|92719.2|92497.8|92470.7|16784
1594191600000|2020-07-08 07:00:00|92526|92476|92325.6|92300.6|92565.4|92540.4|92264.9|92239.9|20113
1594195200000|2020-07-08 08:00:00|92325|92300|92471.7|92446.7|92490.9|92465.9|92299.7|92274.7|17906
1594198800000|2020-07-08 09:00:00|92471.1|92446.1|92598.4|92573.4|92731.3|92706.3|92432|92407|16571
1594202400000|2020-07-08 10:00:00|92598.2|92573.2|92474.2|92449.2|92661.5|92636.5|92469.6|92444.6|15805
1594206000000|2020-07-08 11:00:00|92474.5|92449.5|92361.5|92336.5|92525.6|92500.6|92250.9|92225.9|16241
1594209600000|2020-07-08 12:00:00|92361.7|92336.7|92326.8|92301.8|92499.3|92474.3|92306.4|92281.4|17729
1594213200000|2020-07-08 13:00:00|92325.1|92300.1|91918|91893|92333.6|92308.6|91854.6|91829.6|21567
1594216800000|2020-07-08 14:00:00|91915.9|91890.9|91918.2|91893.2|92003.2|91966.6|91810.3|91780|22858
1594220400000|2020-07-08 15:00:00|91918.5|91893.5|91952.8|91902.8|92111.6|92086.6|91895.3|91870.3|19035
1594224000000|2020-07-08 16:00:00|91953.9|91903.9|91821.8|91771.8|91956.1|91906.1|91711.8|91661.8|16511
1594227600000|2020-07-08 17:00:00|91820.9|91770.9|91835.6|91785.6|91928|91878|91768.9|91718.9|14699
1594231200000|2020-07-08 18:00:00|91838.2|91788.2|91792|91742|91843.9|91793.9|91748.9|91698.9|15619
1594234800000|2020-07-08 19:00:00|91792.5|91742.5|91818.6|91768.6|91880.4|91830.4|91762.3|91712.3|16633
1594238400000|2020-07-08 20:00:00|91817.7|91767.7|91996.9|91876.9|92005.4|91885.4|91789|91739|13046
1594242000000|2020-07-08 21:00:00|92040.8|91920.8|91909|91789|92046.6|91926.6|91696.6|91576.6|4846
1594245600000|2020-07-08 22:00:00|91909.8|91789.8|91868.6|91753.8|91923.6|91803.6|91819.6|91745.6|8317
1594249200000|2020-07-08 23:00:00|91871.5|91751.5|91756.9|91706.9|91873.7|91788.9|91737.8|91687.8|7402
1594252800000|2020-07-09 00:00:00|91756.5|91706.5|91803.6|91753.6|91820.4|91770.4|91677.3|91627.3|10479
1594256400000|2020-07-09 01:00:00|91803.2|91753.2|91843.1|91793.1|91958|91891.1|91791.8|91740|15392
1594260000000|2020-07-09 02:00:00|91842.5|91792.5|91743.5|91693.5|91881.9|91831.9|91735.6|91685.6|16591
1594263600000|2020-07-09 03:00:00|91745|91695|91593.4|91543.4|91801.9|91751.5|91569.1|91519.1|13029
1594267200000|2020-07-09 04:00:00|91594.3|91544.3|91571.4|91521.4|91599.9|91549.9|91489.7|91439.7|14056
1594270800000|2020-07-09 05:00:00|91571.9|91521.9|91606.9|91556.9|91657.5|91607.5|91557.8|91507.8|13800
1594274400000|2020-07-09 06:00:00|91606.7|91556.7|91625.5|91575.5|91698|91648|91555.3|91505.3|16609
1594278000000|2020-07-09 07:00:00|91625.1|91575.1|91773.9|91723.9|91965.4|91915.4|91521.6|91471.6|20030
1594281600000|2020-07-09 08:00:00|91773.7|91723.7|91911.6|91861.6|91914.6|91879.1|91659.2|91617.3|18693
1594285200000|2020-07-09 09:00:00|91912.8|91862.8|91792.2|91767.2|91985.3|91946|91745.1|91711|18041
1594288800000|2020-07-09 10:00:00|91792.8|91767.8|91864.3|91839.3|91931.7|91894.1|91763.3|91738.3|15728
1594292400000|2020-07-09 11:00:00|91864.8|91839.8|91663.9|91638.9|91871.6|91842.2|91631.5|91597.2|16198
1594296000000|2020-07-09 12:00:00|91664|91639|91637.9|91587.9|91731.8|91681.8|91545.3|91495.3|16496
1594299600000|2020-07-09 13:00:00|91638|91588|91699.3|91649.3|91805.5|91755.5|91565.6|91515.6|18326
1594303200000|2020-07-09 14:00:00|91700.2|91650.2|92144.5|92094.5|92187.2|92137.2|91604.9|91554.9|24171
1594306800000|2020-07-09 15:00:00|92144.9|92094.9|92223.6|92173.6|92364.6|92314.6|92131.8|92081.8|22721
1594310400000|2020-07-09 16:00:00|92222.8|92172.8|92271.9|92221.9|92292.3|92242.3|92107.5|92057.5|18404
1594314000000|2020-07-09 17:00:00|92272.3|92222.3|92241.6|92191.6|92316.5|92266.5|92159|92109|16222
1594317600000|2020-07-09 18:00:00|92242|92192|92176.4|92126.4|92289.5|92239.5|92162.9|92112.9|15732
1594321200000|2020-07-09 19:00:00|92175.3|92125.3|92323.6|92273.6|92369.6|92319.6|92175.3|92125.3|13585
1594324800000|2020-07-09 20:00:00|92323.7|92273.7|92422.8|92302.8|92497.1|92402.3|92315.3|92265.3|10489
1594328400000|2020-07-09 21:00:00|92426.8|92306.8|92434.9|92314.9|92480.9|92360.9|92316.7|92196.7|3140
1594332000000|2020-07-09 22:00:00|92429.1|92309.1|92452.7|92332.7|92726|92606|92395.4|92275.4|4988
1594335600000|2020-07-09 23:00:00|92417.3|92367.3|92356.8|92306.8|92475.3|92389.4|92338.1|92275.3|6469
1594339200000|2020-07-10 00:00:00|92358.7|92308.7|92592.6|92542.6|92631.7|92581.7|92351.8|92293.9|14380
1594342800000|2020-07-10 01:00:00|92590.2|92540.2|92519|92469|92612.3|92555.9|92504.1|92454.1|14152
1594346400000|2020-07-10 02:00:00|92519.6|92469.6|92595.3|92545.3|92627.6|92575.8|92518|92468|11676
1594350000000|2020-07-10 03:00:00|92598.7|92548.7|92566.8|92516.8|92614.5|92564.5|92563.2|92502.3|10083
1594353600000|2020-07-10 04:00:00|92568.5|92518.5|92607.6|92557.6|92623.3|92573.3|92558.9|92495.8|9851
1594357200000|2020-07-10 05:00:00|92607.3|92557.3|92666.2|92589.6|92729.8|92679.8|92589.8|92539.8|12043
1594360800000|2020-07-10 06:00:00|92653.8|92603.8|92662.9|92612.9|92846.4|92796.4|92611.4|92491.4|17093
1594364400000|2020-07-10 07:00:00|92663.7|92613.7|92345.8|92295.8|92697.5|92647.5|92345.6|92295.6|19650
1594368000000|2020-07-10 08:00:00|92346.2|92296.2|92180.2|92130.2|92348.2|92298.2|92151.7|92108.6|19089
1594371600000|2020-07-10 09:00:00|92180.5|92130.5|92125.3|92075.3|92223.6|92179.6|92099.5|92049.5|18376
1594375200000|2020-07-10 10:00:00|92124.9|92074.9|92059.9|92009.9|92147.8|92097.8|92013.3|91963.3|17501
1594378800000|2020-07-10 11:00:00|92059.7|92009.7|92157.7|92107.7|92168.4|92122.7|91937.6|91887.6|14940
1594382400000|2020-07-10 12:00:00|92151.9|92101.9|92021|91971|92343.3|92265.4|91988.2|91938.2|19180
1594386000000|2020-07-10 13:00:00|92021.5|91971.5|91933|91883|92021.6|91971.6|91770.3|91720.3|22645
1594389600000|2020-07-10 14:00:00|91933.3|91883.3|91743.7|91693.7|92048.1|91998.1|91709.8|91659.8|21059
1594393200000|2020-07-10 15:00:00|91745|91695|91770.8|91720.8|91877.7|91827.7|91708.8|91658.8|16815
1594396800000|2020-07-10 16:00:00|91773.7|91723.7|92009.4|91959.4|92100.3|92050.3|91773.7|91723.7|13804
1594400400000|2020-07-10 17:00:00|92009.5|91959.5|91890.9|91840.9|92056.5|92006.5|91889.8|91839.8|12945
1594404000000|2020-07-10 18:00:00|91890.6|91840.6|92004.9|91954.9|92004.9|91954.9|91890.4|91840.4|12676
1594407600000|2020-07-10 19:00:00|92004.4|91954.4|92037.7|91987.7|92053.1|91989.6|91918.5|91868.5|13524
1594411200000|2020-07-10 20:00:00|92037.6|91987.6|92059.4|91939.4|92166.3|92046.3|91924.3|91804.3|19057
1594584000000|2020-07-12 20:00:00|92110.4|91970.4|92050.5|91905.5|92110.4|91970.4|92031.6|91886.6|5
1594587600000|2020-07-12 21:00:00|91988.4|91843.4|92011|91886|92059.2|91934.2|91937.5|91812.5|457
1594591200000|2020-07-12 22:00:00|92003.6|91878.6|92008.3|91910.8|92067.5|91942.5|91951.4|91826.4|8811
1594594800000|2020-07-12 23:00:00|92008.8|91906.6|91996.5|91946.5|92062.5|91965.7|91959.6|91870.1|10945
1594598400000|2020-07-13 00:00:00|91996.4|91946.4|91956.2|91906.2|92061.3|92001|91955.3|91905.3|8654
1594602000000|2020-07-13 01:00:00|91957.5|91907.5|91851|91801|91959.8|91909.8|91819|91764.1|10811
1594605600000|2020-07-13 02:00:00|91850.4|91800.4|91790.7|91740.7|91861|91811|91771.8|91718.1|8364
1594609200000|2020-07-13 03:00:00|91791.3|91741.3|91730.7|91680.7|91810.3|91748.6|91708.5|91658.5|10708
1594612800000|2020-07-13 04:00:00|91730.6|91680.6|91758.1|91708.1|91792.9|91737.8|91725.4|91675.4|8234
1594616400000|2020-07-13 05:00:00|91760.5|91710.5|91699|91649|91785.6|91735.6|91640.4|91590.4|13070
1594620000000|2020-07-13 06:00:00|91696.6|91646.6|91694|91644|91825.8|91800.8|91669.2|91636.1|15158
1594623600000|2020-07-13 07:00:00|91696.9|91646.9|91831.1|91806.1|91947.4|91915.6|91657.5|91632.5|18727
1594627200000|2020-07-13 08:00:00|91831.2|91806.2|91954.5|91929.5|92066.3|92041.3|91804.8|91779.8|17725
1594630800000|2020-07-13 09:00:00|91954.4|91929.4|91839|91814|91954.4|91929.4|91717.3|91692.3|15231
1594634400000|2020-07-13 10:00:00|91838.5|91813.5|91647.5|91622.5|91841.8|91816.8|91607|91582|16260
1594638000000|2020-07-13 11:00:00|91647.6|91622.6|91578.8|91528.8|91649.8|91624.8|91501.4|91476.4|16260
1594641600000|2020-07-13 12:00:00|91579|91529|91720.2|91670.2|91720.6|91677.3|91550.3|91500.3|17924
1594645200000|2020-07-13 13:00:00|91719.6|91669.6|91552.6|91502.6|91731.2|91681.2|91386.6|91336.6|20544
1594648800000|2020-07-13 14:00:00|91551.6|91501.6|91416.7|91366.7|91551.6|91501.6|91315.2|91265.2|20125
1594652400000|2020-07-13 15:00:00|91417.1|91367.1|91422.1|91372.1|91519.3|91469.3|91347.9|91297.9|18191
1594656000000|2020-07-13 16:00:00|91422.3|91372.3|91433.8|91383.8|91494.3|91444.3|91309.1|91259.1|16163
1594659600000|2020-07-13 17:00:00|91433.9|91383.9|91456.2|91406.2|91470.8|91420.8|91372|91322|14781
1594663200000|2020-07-13 18:00:00|91456.1|91406.1|91663|91613|91719.6|91669.6|91445.9|91395.9|16892
1594666800000|2020-07-13 19:00:00|91663.3|91613.3|91886.7|91836.7|92056|92006|91660.4|91610.4|19489
1594670400000|2020-07-13 20:00:00|91886.6|91836.6|92031.7|91919.5|92082.5|92028.9|91884.8|91809.5|10584
1594674000000|2020-07-13 21:00:00|91920.7|91795.7|91974|91849|91997.5|91872.5|91900.9|91775.9|4029
1594677600000|2020-07-13 22:00:00|91974.4|91849.4|91938.4|91853.6|92014.1|91895.6|91814.8|91689.8|8615
1594681200000|2020-07-13 23:00:00|91940|91841|91936.3|91886.3|91951.8|91887.8|91861.9|91811.9|6517
1594684800000|2020-07-14 00:00:00|91936.5|91886.5|91978.7|91907.3|92073.6|92019.8|91919|91869|10118
1594688400000|2020-07-14 01:00:00|91982.3|91908|91947.1|91897.1|92078.5|92012.5|91924.1|91874.1|12908
1594692000000|2020-07-14 02:00:00|91947.7|91897.7|91986.2|91936.2|92019.2|91969.2|91898.8|91846.3|10662
1594695600000|2020-07-14 03:00:00|91985|91935|91954.3|91904.3|91987.3|91937.3|91948|91898|7848
1594699200000|2020-07-14 04:00:00|91953.9|91903.9|91912.2|91862.2|91969.5|91919.5|91910.5|91860.5|6884
1594702800000|2020-07-14 05:00:00|91914.6|91864.6|91964.3|91888.4|91966.6|91900.2|91893.9|91843.9|9048
1594706400000|2020-07-14 06:00:00|91946.1|91896.1|91861.1|91811.1|91949.4|91899.4|91779|91729|16160
1594710000000|2020-07-14 07:00:00|91860.6|91810.6|91860|91810|92035.2|91985.2|91801.5|91699.9|19171
1594713600000|2020-07-14 08:00:00|91859.9|91809.9|91741.3|91691.3|91867|91817|91676.4|91626.4|17878
1594717200000|2020-07-14 09:00:00|91740.8|91690.8|91591.6|91541.6|91771.1|91721.1|91551.9|91501.9|18775
1594720800000|2020-07-14 10:00:00|91590.2|91540.2|91445.1|91395.1|91611.5|91561.5|91415.6|91372.8|16959
1594724400000|2020-07-14 11:00:00|91446.5|91396.5|91344|91294|91509.5|91472.9|91314.5|91275.9|16207
1594728000000|2020-07-14 12:00:00|91342.2|91292.2|91346.5|91296.5|91444.8|91394.8|91241.4|91197.1|18024
1594731600000|2020-07-14 13:00:00|91346.6|91296.6|91228.4|91178.4|91531|91481|91132.4|91082.4|23077
1594735200000|2020-07-14 14:00:00|91230.6|91180.6|91010.2|90985.2|91325.7|91275.7|90957.9|90907.9|24293
1594738800000|2020-07-14 15:00:00|91007.7|90982.7|91014.9|90989.9|91161.7|91111.7|90983.1|90945.3|20553
1594742400000|2020-07-14 16:00:00|91016.6|90991.6|91071.6|91021.6|91100.8|91050.8|90983.9|90945.2|15450
1594746000000|2020-07-14 17:00:00|91073.1|91023.1|91122.4|91072.4|91175.1|91125.1|91052.4|91002.4|14079
1594749600000|2020-07-14 18:00:00|91120.7|91070.7|91168.7|91118.7|91169.5|91119.5|91037.9|90987.9|15026
1594753200000|2020-07-14 19:00:00|91167.9|91117.9|91106.8|91056.8|91256.1|91206.1|90981.3|90931.3|15915
1594756800000|2020-07-14 20:00:00|91108.4|91058.4|91054.5|90929.5|91118.3|91068.3|90939.6|90861.1|11826
1594760400000|2020-07-14 21:00:00|91054.7|90929.7|91059.5|90934.5|91147.6|91022.6|91036.3|90911.3|4588
1594764000000|2020-07-14 22:00:00|91055.9|90930.9|90953.1|90828.1|91055.9|90930.9|90937.4|90812.4|7220
1594767600000|2020-07-14 23:00:00|90942|90842.8|90923.4|90873.4|90958.7|90903.5|90862.1|90799.1|10277
1594771200000|2020-07-15 00:00:00|90923.1|90873.1|90869.8|90819.8|90925.7|90875.7|90758.2|90708.2|12662
1594774800000|2020-07-15 01:00:00|90870.3|90820.3|90784.9|90734.9|90904|90854|90737.4|90681.4|12259
1594778400000|2020-07-15 02:00:00|90784.1|90734.1|90825.2|90775.2|90851.7|90801.7|90776.9|90723|12068
1594782000000|2020-07-15 03:00:00|90824.9|90774.9|90907.8|90857.8|90920.2|90870.2|90814.1|90764.1|10407
1594785600000|2020-07-15 04:00:00|90907.4|90857.4|90925.7|90875.7|90933|90883|90877.8|90827.8|8224
1594789200000|2020-07-15 05:00:00|90926.2|90876.2|90904|90827.7|90959.6|90909.6|90879|90822.7|8813
1594792800000|2020-07-15 06:00:00|90900.9|90826|90903.3|90853.3|90912.3|90862.3|90716.4|90666.4|15398
1594796400000|2020-07-15 07:00:00|90902.7|90852.7|90636.1|90586.1|90971.1|90925.5|90549.8|90514.1|20859
1594800000000|2020-07-15 08:00:00|90637.5|90587.5|90555.9|90530.9|90681.8|90656.8|90517.8|90482.4|18726
1594803600000|2020-07-15 09:00:00|90556.5|90531.5|90715.7|90690.7|90765.7|90727.6|90553.6|90528.6|16274
1594807200000|2020-07-15 10:00:00|90714.6|90689.6|90500.9|90475.9|90728|90692.8|90382.7|90347.6|16407
1594810800000|2020-07-15 11:00:00|90500.3|90475.3|90447.2|90397.2|90542.3|90505.4|90359|90331.9|16057
1594814400000|2020-07-15 12:00:00|90445.6|90395.6|90491.7|90466.7|90548.3|90513.8|90384.4|90351|15582
1594818000000|2020-07-15 13:00:00|90491.6|90466.6|90710.4|90660.4|90726.9|90676.9|90385.9|90335.9|19367
1594821600000|2020-07-15 14:00:00|90708.1|90658.1|90592.2|90567.2|90790.1|90740.1|90546.3|90518|22201
1594825200000|2020-07-15 15:00:00|90593|90568|90804.8|90754.8|90805.8|90755.8|90570.1|90545.1|19057
1594828800000|2020-07-15 16:00:00|90807.4|90757.4|90824.6|90774.6|90894.9|90844.9|90758.5|90709.9|15774
1594832400000|2020-07-15 17:00:00|90825.2|90775.2|90861.4|90811.4|90876.4|90826.4|90782.3|90736.7|13462
1594836000000|2020-07-15 18:00:00|90862.4|90812.4|90791.1|90741.1|90881.6|90831.6|90738.8|90688.8|13147
1594839600000|2020-07-15 19:00:00|90791|90741|90741.1|90691.1|90862.1|90812.1|90696.9|90646.9|13884
1594843200000|2020-07-15 20:00:00|90739.9|90689.9|90725.2|90652.3|90769.7|90719.7|90687.6|90622.7|12090
1594846800000|2020-07-15 21:00:00|90724.4|90650.9|90822.8|90697.8|90929.1|90804.1|90722.2|90650.9|2977
1594850400000|2020-07-15 22:00:00|90825.2|90700.2|90755.2|90658.2|90855.2|90730.2|90725.1|90607.5|6097
1594854000000|2020-07-15 23:00:00|90744.9|90694.9|90718.3|90668.3|90758.5|90695.1|90690.1|90596.8|5440
1594857600000|2020-07-16 00:00:00|90723.1|90673.1|90797.1|90747.1|90892.4|90832|90723.1|90669.1|10778
1594861200000|2020-07-16 01:00:00|90797.2|90747.2|90837|90787|90889.6|90831.4|90755.6|90688.1|12201
1594864800000|2020-07-16 02:00:00|90837.6|90787.6|90985.5|90935.5|91037.1|90987.1|90813.4|90744.2|12556
1594868400000|2020-07-16 03:00:00|90985.6|90935.6|90974.9|90924.9|90995.9|90944.7|90952.8|90902.8|9270
1594872000000|2020-07-16 04:00:00|90975|90925|90950.6|90900.6|91003.3|90941|90938.4|90885.6|8248
1594875600000|2020-07-16 05:00:00|90950.5|90900.5|90950.3|90900.3|91052.5|91002.5|90870.2|90820.2|11479
1594879200000|2020-07-16 06:00:00|90951|90901|91034.5|90984.5|91072|91037.3|90894.3|90844.3|15709
1594882800000|2020-07-16 07:00:00|91033.5|90983.5|90824.3|90799.3|91044.7|91009.7|90783.1|90733.1|18940
1594886400000|2020-07-16 08:00:00|90824.5|90799.5|91023.3|90973.3|91118.8|91079.4|90756.1|90706.1|18764
1594890000000|2020-07-16 09:00:00|91022|90972|91022.1|90972.1|91047.2|91009.3|90845.8|90799.6|16462
1594893600000|2020-07-16 10:00:00|91021.9|90971.9|90860.7|90810.7|91047.4|90997.4|90814|90764|15280
1594897200000|2020-07-16 11:00:00|90860.8|90810.8|90698.7|90648.7|90876.3|90839.1|90666.2|90616.2|16044
1594900800000|2020-07-16 12:00:00|90699.2|90649.2|90735.1|90685.1|90842.9|90759|90590|90540|20393
1594904400000|2020-07-16 13:00:00|90735.3|90685.3|90606.3|90556.3|90867.5|90817.5|90507.9|90457.9|21060
1594908000000|2020-07-16 14:00:00|90604|90554|90436.9|90386.9|90650.8|90600.8|90388.8|90338.8|20479
1594911600000|2020-07-16 15:00:00|90440.2|90390.2|90386.5|90336.5|90564.5|90514.5|90360.5|90322|16217
1594915200000|2020-07-16 16:00:00|90386.7|90336.7|90679.8|90629.8|90682.6|90632.6|90355.5|90305.5|13677
1594918800000|2020-07-16 17:00:00|90680|90630|90807.9|90757.9|90907.6|90857.6|90640.3|90590.3|16395
1594922400000|2020-07-16 18:00:00|90808.1|90758.1|90926.1|90876.1|90937.8|90887.8|90786.3|90736.3|12869
1594926000000|2020-07-16 19:00:00|90925.7|90875.7|90925.5|90875.5|90970.1|90920.1|90839|90789|14018
1594929600000|2020-07-16 20:00:00|90926.4|90876.4|90891.6|90766.6|90954.1|90904.1|90841.4|90766.1|15637
1594933200000|2020-07-16 21:00:00|90882.1|90757.1|90918.6|90793.6|90942.3|90817.3|90867.8|90742.8|3853
1594936800000|2020-07-16 22:00:00|90912.1|90787.1|90906.9|90856.9|90942.6|90874.7|90888.8|90769.1|7904
1594940400000|2020-07-16 23:00:00|90901.5|90876.5|90842.2|90747.6|90929.8|90876.5|90832.6|90738.5|6288
1594944000000|2020-07-17 00:00:00|90844.3|90741.4|90802.8|90752.8|90852.4|90768.1|90746|90682.1|11295
1594947600000|2020-07-17 01:00:00|90803.5|90753.5|90815.8|90765.8|90893|90821.2|90797.1|90734.6|15225
1594951200000|2020-07-17 02:00:00|90815.4|90765.4|90803.8|90753.8|90841.3|90791.3|90745.7|90695.7|13453
1594954800000|2020-07-17 03:00:00|90803.7|90753.7|90750.7|90700.7|90811.6|90761.6|90737.3|90687.3|7582
1594958400000|2020-07-17 04:00:00|90750.4|90700.4|90807.5|90757.5|90818|90768|90730.9|90680.9|7977
1594962000000|2020-07-17 05:00:00|90807.4|90757.4|90859.9|90809.9|90899.4|90849.4|90799.5|90749.5|12051
1594965600000|2020-07-17 06:00:00|90859|90809|90850.1|90800.1|90897.1|90847.1|90796|90746|13602
1594969200000|2020-07-17 07:00:00|90849.4|90799.4|90809|90759|90905.1|90855.1|90733.8|90687.2|15036
1594972800000|2020-07-17 08:00:00|90808.8|90758.8|90515.4|90465.4|90853.8|90804|90506.9|90456.9|15433
1594976400000|2020-07-17 09:00:00|90518.2|90468.2|90568.3|90518.3|90624.9|90574.9|90451.6|90401.6|17083
1594980000000|2020-07-17 10:00:00|90569.5|90519.5|90409.3|90359.3|90614.6|90564.6|90395.9|90352.9|15665
1594983600000|2020-07-17 11:00:00|90409.1|90359.1|90501.4|90451.4|90544.2|90505.1|90382.7|90343.7|12624
1594987200000|2020-07-17 12:00:00|90486.5|90461.5|90587|90537|90609.4|90559.4|90395.3|90367.6|15642
1594990800000|2020-07-17 13:00:00|90587.1|90537.1|90497.8|90447.8|90600.8|90553.4|90414.5|90364.5|18935
1594994400000|2020-07-17 14:00:00|90497.7|90447.7|90402.5|90352.5|90514.5|90464.5|90317.9|90267.9|17460
1594998000000|2020-07-17 15:00:00|90402.4|90352.4|90276.9|90226.9|90432.1|90382.1|90267.1|90217.1|14408
1595001600000|2020-07-17 16:00:00|90276.5|90226.5|90363.1|90313.1|90374.3|90324.3|90271.3|90221.3|13482
1595005200000|2020-07-17 17:00:00|90363.8|90313.8|90330.3|90280.3|90377|90327|90270.7|90220.7|12955
1595008800000|2020-07-17 18:00:00|90330.2|90280.2|90302.7|90252.7|90385|90335|90287.7|90237.7|11874
1595012400000|2020-07-17 19:00:00|90302.3|90252.3|90222.9|90129.1|90369.1|90317.3|90121|90045.4|13546
1595016000000|2020-07-17 20:00:00|90214.3|90114.7|90425.5|90300.5|90469.1|90347.8|90179.5|90096.9|13605
1595188800000|2020-07-19 20:00:00|90581.6|90456.6|90572|90447|90605.4|90480.4|90472.5|90347.5|71
1595192400000|2020-07-19 21:00:00|90512.7|90387.7|90491|90366|90577.7|90452.7|90415.2|90290.2|2065
1595196000000|2020-07-19 22:00:00|90490.6|90365.6|90465.1|90345.1|90550|90430|90333.8|90213.8|7868
1595199600000|2020-07-19 23:00:00|90464|90344|90330.8|90246.6|90488.4|90372.3|90295.6|90206.1|6584
1595203200000|2020-07-20 00:00:00|90330.1|90245.9|90461.4|90411.4|90510.3|90444.5|90328.4|90240.1|11407
1595206800000|2020-07-20 01:00:00|90462.7|90412.7|90516.5|90466.5|90555.3|90505.3|90450.2|90396.4|12961
1595210400000|2020-07-20 02:00:00|90517|90467|90491.1|90441.1|90550.2|90493.6|90450.8|90393.4|9605
1595214000000|2020-07-20 03:00:00|90491|90441|90475.4|90425.4|90524.3|90464.4|90408.6|90348.5|10607
1595217600000|2020-07-20 04:00:00|90474.5|90424.5|90285.1|90235.1|90501.8|90445.2|90285.1|90228.1|9930
1595221200000|2020-07-20 05:00:00|90280.7|90230.7|90243.3|90193.3|90355.7|90304.5|90174.1|90124.1|16039
1595224800000|2020-07-20 06:00:00|90243.6|90193.6|90194.9|90144.9|90311.5|90261.5|90115.2|90065.2|16510
1595228400000|2020-07-20 07:00:00|90194.3|90144.3|90080.3|90030.3|90364.2|90314.2|90061.5|90011.5|19382
1595232000000|2020-07-20 08:00:00|90079.5|90029.5|89995|89945|90232|90182|89956.5|89906.5|17520
1595235600000|2020-07-20 09:00:00|89995.3|89945.3|90059.3|90009.3|90082.4|90032.4|89934.5|89886.6|15093
1595239200000|2020-07-20 10:00:00|90060|90010|90048.6|89998.6|90125.6|90075.6|89973.4|89923.4|14225
1595242800000|2020-07-20 11:00:00|90048.3|89998.3|90035.9|89985.9|90067.1|90017.1|89878.5|89839.5|15215
1595246400000|2020-07-20 12:00:00|90035.5|89985.5|90177.7|90127.7|90192.1|90142.1|89940.7|89902.4|15783
1595250000000|2020-07-20 13:00:00|90178.8|90128.8|90191|90141|90314.1|90264.1|90047.6|89997.6|18497
1595253600000|2020-07-20 14:00:00|90194|90144|89839.8|89789.8|90261.2|90211.2|89804.4|89754.4|18234
1595257200000|2020-07-20 15:00:00|89839.1|89789.1|89783.9|89733.9|89853.9|89803.9|89744.9|89694.9|15389
1595260800000|2020-07-20 16:00:00|89784.5|89734.5|89835.2|89785.2|89888.8|89838.8|89767.7|89717.7|12538
1595264400000|2020-07-20 17:00:00|89835.4|89785.4|89864.3|89814.3|89874.2|89824.2|89789.9|89739.9|11708
1595268000000|2020-07-20 18:00:00|89864|89814|89785.8|89735.8|89879.1|89829.1|89780.4|89730.4|10116
1595271600000|2020-07-20 19:00:00|89785.7|89735.7|89739.4|89689.4|89814.9|89764.9|89737.5|89687.5|8683
1595275200000|2020-07-20 20:00:00|89740.3|89690.3|89828.3|89708.3|89859.9|89739.9|89712.5|89662.5|8009
1595278800000|2020-07-20 21:00:00|89883.8|89763.8|89918.1|89798.1|89928.3|89808.3|89863|89743|15
1595282400000|2020-07-20 22:00:00|89948.2|89828.2|89843.4|89723.4|89948.5|89828.5|89812.7|89692.7|4762
1595286000000|2020-07-20 23:00:00|89834|89754.2|89705.1|89655.1|89845.1|89754.3|89688.9|89626.8|9794
1595289600000|2020-07-21 00:00:00|89704.7|89654.7|89632|89582|89708|89658|89605.8|89555.8|12565
1595293200000|2020-07-21 01:00:00|89631.8|89581.8|89591.6|89541.6|89639.6|89589.6|89571.1|89518.1|10991
1595296800000|2020-07-21 02:00:00|89591.9|89541.9|89586.7|89536.7|89606.4|89556.4|89574.8|89524.8|8007
1595300400000|2020-07-21 03:00:00|89586.1|89536.1|89674|89624|89716.6|89661.8|89514.3|89464.3|12331
1595304000000|2020-07-21 04:00:00|89674.1|89624.1|89774.5|89724.5|89836.9|89786.9|89662.4|89612.4|10775
1595307600000|2020-07-21 05:00:00|89774.1|89724.1|89647.2|89597.2|89793|89743|89636.5|89586.3|11339
1595311200000|2020-07-21 06:00:00|89644.9|89594.9|89668.6|89643.6|89750.6|89719|89573.9|89523.9|16926
1595314800000|2020-07-21 07:00:00|89672.8|89647.8|89629.3|89604.3|89699|89674|89469.6|89444.6|19925
1595318400000|2020-07-21 08:00:00|89626.8|89601.8|89584.7|89559.7|89658.4|89633.4|89484|89459|17163
1595322000000|2020-07-21 09:00:00|89584.8|89559.8|89582.8|89557.8|89675.8|89650.8|89543.1|89518.1|15173
1595325600000|2020-07-21 10:00:00|89584.3|89559.3|89554.8|89529.8|89605.1|89580.1|89387.2|89362.2|14697
1595329200000|2020-07-21 11:00:00|89554.6|89529.6|89548.9|89498.9|89594.2|89569.2|89464|89439|15694
1595332800000|2020-07-21 12:00:00|89536.8|89511.8|89454.3|89429.3|89553.4|89528.4|89349.1|89324.1|15938
1595336400000|2020-07-21 13:00:00|89453.7|89428.7|89295.2|89270.2|89573|89548|89235.3|89210.3|18265
1595340000000|2020-07-21 14:00:00|89297.3|89272.3|89085.5|89060.5|89339.3|89314.3|89013.4|88988.4|20811
1595343600000|2020-07-21 15:00:00|89084|89059|89053.2|89003.2|89094.3|89059.9|88945.4|88920.4|17754
1595347200000|2020-07-21 16:00:00|89051.5|89001.5|88884.6|88834.6|89061.1|89011.1|88860.8|88810.8|17013
1595350800000|2020-07-21 17:00:00|88883.3|88833.3|88668.5|88618.5|88919.4|88869.4|88647.7|88597.7|13856
1595354400000|2020-07-21 18:00:00|88668.2|88618.2|88663|88613|88725.6|88675.6|88613.2|88563.2|16888
1595358000000|2020-07-21 19:00:00|88663.4|88613.4|88867.3|88817.3|88886.3|88836.3|88631.8|88581.8|17447
1595361600000|2020-07-21 20:00:00|88863.3|88813.3|88850.2|88730.2|88924.3|88867.7|88833.7|88725.4|9289
1595365200000|2020-07-21 21:00:00|88832.5|88712.5|88805.7|88685.7|88865.3|88745.3|88762.1|88642.1|4376
1595368800000|2020-07-21 22:00:00|88803.4|88683.4|88783.7|88663.7|88840.1|88721.9|88757.3|88647.4|7352
1595372400000|2020-07-21 23:00:00|88760.3|88672.7|88733.3|88660.6|88801.9|88698.7|88679.7|88613.5|8792
1595376000000|2020-07-22 00:00:00|88732.7|88660.1|88757.2|88707.2|88778|88720.7|88694.1|88629.6|12815
1595379600000|2020-07-22 01:00:00|88756.3|88706.3|88686|88636|88779.6|88722.5|88679.8|88626.2|15492
1595383200000|2020-07-22 02:00:00|88685.9|88635.9|88667.8|88617.8|88741.9|88682.3|88662.9|88605.7|11758
1595386800000|2020-07-22 03:00:00|88668.3|88618.3|88679.4|88629.4|88693.6|88643.6|88648.8|88598.8|8598
1595390400000|2020-07-22 04:00:00|88679.3|88629.3|88735.3|88685.3|88744.9|88690.9|88668|88618|8549
1595394000000|2020-07-22 05:00:00|88735|88685|88685.1|88635.1|88767.5|88717.5|88654.5|88604.5|12755
1595397600000|2020-07-22 06:00:00|88684.7|88634.7|88753.6|88703.6|88939.9|88889.9|88657.7|88607.7|15940
1595401200000|2020-07-22 07:00:00|88753|88703|89041.5|88991.5|89114.8|89064.8|88583.7|88533.7|21244
1595404800000|2020-07-22 08:00:00|89043.6|88993.6|89004.3|88954.3|89159.8|89109.8|88938.5|88888.5|20600
1595408400000|2020-07-22 09:00:00|89004|88954|88840.6|88790.6|89085.5|89035.5|88833|88783|18019
1595412000000|2020-07-22 10:00:00|88841.6|88791.6|88648.7|88598.7|88866.1|88816.1|88613.7|88563.7|18486
1595415600000|2020-07-22 11:00:00|88647.2|88597.2|88526.3|88476.3|88755.6|88705.6|88498.4|88448.4|16450
1595419200000|2020-07-22 12:00:00|88521.3|88471.3|88454.9|88404.9|88593|88543|88384|88334|19202
1595422800000|2020-07-22 13:00:00|88452.5|88402.5|88625.7|88575.7|88766.4|88716.4|88449.1|88399.1|20379
1595426400000|2020-07-22 14:00:00|88629.3|88579.3|88481|88431|88811.7|88761.7|88471.8|88421.8|20017
1595430000000|2020-07-22 15:00:00|88480.6|88430.6|88534.9|88484.9|88658.4|88608.4|88473.9|88423.9|17238
1595433600000|2020-07-22 16:00:00|88534.5|88484.5|88638.7|88588.7|88674.1|88624.1|88518.4|88468.4|14739
1595437200000|2020-07-22 17:00:00|88637.6|88587.6|88753.8|88703.8|88802.9|88752.9|88617|88567|12646
1595440800000|2020-07-22 18:00:00|88754|88704|88779.7|88729.7|88828.3|88778.3|88737.5|88687.5|9839
1595444400000|2020-07-22 19:00:00|88778.7|88728.7|88728.2|88678.2|88810.2|88760.2|88686.5|88636.5|13178
1595448000000|2020-07-22 20:00:00|88727.9|88677.9|88752.5|88632.5|88824.6|88748|88717.1|88632.1|9201
1595451600000|2020-07-22 21:00:00|88798|88678|88763.1|88643.1|88879.2|88759.2|88740|88620|1939
1595455200000|2020-07-22 22:00:00|88786.8|88666.8|88777.6|88668.2|88814.6|88723.5|88675.1|88557.8|7598
1595458800000|2020-07-22 23:00:00|88762|88684|88773.6|88723.6|88803|88732.4|88747.7|88657.9|8741
1595462400000|2020-07-23 00:00:00|88773.5|88723.5|88778.9|88699.2|88810.4|88729.9|88752.6|88672.5|10501
1595466000000|2020-07-23 01:00:00|88780|88697.6|88768.1|88718.1|88801.4|88736.9|88742.2|88666.2|13876
1595469600000|2020-07-23 02:00:00|88766.6|88716.6|88780.7|88730.7|88796.5|88735.2|88737.5|88676.8|10952
1595473200000|2020-07-23 03:00:00|88779.9|88729.9|88765.3|88715.3|88790.9|88734.4|88759.1|88701.7|9736
1595476800000|2020-07-23 04:00:00|88765.2|88715.2|88690.4|88640.4|88793.6|88724.2|88679.2|88624|10753
1595480400000|2020-07-23 05:00:00|88690.1|88640.1|88624.7|88543.4|88728.2|88678.2|88576.5|88526.5|14981
1595484000000|2020-07-23 06:00:00|88620.9|88545.3|88469.4|88444.4|88625.2|88565.4|88423.3|88398.3|15774
1595487600000|2020-07-23 07:00:00|88470.5|88445.5|88443.5|88418.5|88741.5|88621.5|88403.1|88378.1|19003
1595491200000|2020-07-23 08:00:00|88443.4|88418.4|88429.8|88404.8|88497.8|88472.8|88370.5|88345.5|16414
1595494800000|2020-07-23 09:00:00|88429.2|88404.2|88456.1|88431.1|88519.9|88494.9|88387|88362|16607
1595498400000|2020-07-23 10:00:00|88454.2|88429.2|88552.2|88527.2|88619.9|88594.9|88419.2|88394.2|16358
1595502000000|2020-07-23 11:00:00|88552.8|88527.8|88674.2|88649.2|88731.6|88706.6|88513.4|88488.4|16447
1595505600000|2020-07-23 12:00:00|88673.6|88648.6|89132.9|89107.9|89134.6|89109.6|88670.6|88645.6|19295
1595509200000|2020-07-23 13:00:00|89131|89106|88625|88575|89142.7|89112.9|88607.1|88575|19432
1595512800000|2020-07-23 14:00:00|88623.7|88573.7|88577.4|88552.4|88768.1|88743.1|88477.2|88452.2|20244
1595516400000|2020-07-23 15:00:00|88576.4|88551.4|88351.2|88326.2|88708.6|88683.6|88302|88258.1|21744
1595520000000|2020-07-23 16:00:00|88350.1|88325.1|88477|88427|88518.9|88493.9|88347|88322|16407
1595523600000|2020-07-23 17:00:00|88476.4|88426.4|88562.2|88537.2|88617.9|88592.9|88394.9|88369.9|17038
1595527200000|2020-07-23 18:00:00|88561.6|88536.6|88552.3|88527.3|88670|88645|88526|88501|19763
1595530800000|2020-07-23 19:00:00|88552.8|88527.8|88655|88630|88744.8|88698.2|88540.5|88515.5|17626
1595534400000|2020-07-23 20:00:00|88655.2|88630.2|88683.3|88563.3|88734.4|88659.4|88611.4|88554.5|13171
1595538000000|2020-07-23 21:00:00|88702.7|88582.7|88745|88625|88815.1|88695.1|88692.1|88572.1|3456
1595541600000|2020-07-23 22:00:00|88769.1|88649.1|88573.4|88523.4|88796.4|88676.4|88567.8|88494|15858
1595545200000|2020-07-23 23:00:00|88579.8|88529.8|88622.3|88572.3|88635.1|88575.5|88554.7|88501.8|9555
1595548800000|2020-07-24 00:00:00|88620.9|88570.9|88471.5|88421.5|88656.6|88601|88455.2|88400.6|13759
1595552400000|2020-07-24 01:00:00|88470.6|88420.6|88463.4|88413.4|88521.2|88460.9|88423.4|88351.6|15652
1595556000000|2020-07-24 02:00:00|88464.9|88414.9|88443.8|88393.8|88511.2|88448.3|88419.9|88356.1|11324
1595559600000|2020-07-24 03:00:00|88444.2|88394.2|88515.5|88465.5|88613|88562.7|88396|88337.4|14833
1595563200000|2020-07-24 04:00:00|88515.1|88465.1|88693|88643|88723.3|88665.5|88484|88434|13125
1595566800000|2020-07-24 05:00:00|88691|88641|88676.9|88626.9|88759.3|88709.3|88643.6|88593.6|13879
1595570400000|2020-07-24 06:00:00|88677.2|88627.2|88508.6|88458.6|88691.1|88653.4|88455.6|88430.6|16038
1595574000000|2020-07-24 07:00:00|88508.9|88458.9|88662.5|88612.5|88808.4|88772.2|88414.4|88375.5|20608
1595577600000|2020-07-24 08:00:00|88660.7|88610.7|88700.1|88675.1|88766.8|88741.8|88588.5|88563.5|18818
1595581200000|2020-07-24 09:00:00|88699.2|88674.2|88620.7|88595.7|88776|88751|88531.2|88506.2|15602
1595584800000|2020-07-24 10:00:00|88621.1|88596.1|88738.1|88713.1|88754.1|88729.1|88526.1|88500.8|15135
1595588400000|2020-07-24 11:00:00|88738|88713|88547.9|88522.9|88738.4|88713.4|88545.5|88520.5|13814
1595592000000|2020-07-24 12:00:00|88547.8|88522.8|88469.3|88444.3|88548.8|88523.8|88422.3|88397.3|16834
1595595600000|2020-07-24 13:00:00|88469.4|88444.4|88598.4|88548.4|88676.5|88642.6|88391.8|88364.1|19879
1595599200000|2020-07-24 14:00:00|88599.2|88549.2|88472.5|88447.5|88642|88605.2|88338.3|88288.3|20559
1595602800000|2020-07-24 15:00:00|88472.4|88447.4|88581.3|88531.3|88586.1|88537.9|88387.1|88362.1|17340
1595606400000|2020-07-24 16:00:00|88580.3|88530.3|88622.3|88572.3|88670.4|88633|88553.7|88516.1|15315
1595610000000|2020-07-24 17:00:00|88623.8|88573.8|88493.2|88443.2|88663.2|88625.7|88489.3|88439.3|14760
1595613600000|2020-07-24 18:00:00|88493.1|88443.1|88464.4|88414.4|88530.5|88480.5|88376.6|88326.6|15444
1595617200000|2020-07-24 19:00:00|88464.2|88414.2|88453.6|88403.6|88485.7|88439|88372.2|88322.2|14578
1595620800000|2020-07-24 20:00:00|88452.7|88402.7|88451.6|88331.6|88483.1|88423.6|88133.3|88013.3|11441
1595793600000|2020-07-26 20:00:00|88382.5|88242.5|88388.8|88243.8|88388.8|88243.8|88370.9|88225.9|10
1595797200000|2020-07-26 21:00:00|88475|88330|88449.1|88304.1|88480.3|88335.3|88352.1|88207.1|1299
1595800800000|2020-07-26 22:00:00|88448.3|88303.3|88470.5|88350.5|88549.4|88429.4|88407.6|88262.6|9057
1595804400000|2020-07-26 23:00:00|88468.7|88348.7|88462.9|88344.3|88565|88451.1|88368.6|88270.8|12848
1595808000000|2020-07-27 00:00:00|88462.8|88348.6|88090.6|88040.6|88462.8|88356.7|88057|87968.2|15970
1595811600000|2020-07-27 01:00:00|88089.5|88039.5|88049.8|87999.8|88127.5|88067.8|88007.5|87949.1|15718
1595815200000|2020-07-27 02:00:00|88050|88000|87905.5|87855.5|88095|88031.3|87865|87815|13982
1595818800000|2020-07-27 03:00:00|87905|87855|87858.4|87808.4|87925.9|87875.9|87772.5|87722.5|14292
1595822400000|2020-07-27 04:00:00|87859.3|87809.3|87897.6|87847.6|87942.3|87890.3|87844.4|87788.4|11050
1595826000000|2020-07-27 05:00:00|87897.7|87847.7|87993.1|87943.1|88025.5|87975.5|87896.1|87846.1|12308
1595829600000|2020-07-27 06:00:00|87992.9|87942.9|87885.4|87835.4|88002.5|87965.3|87833.2|87808.2|16496
1595833200000|2020-07-27 07:00:00|87886.5|87836.5|87952.4|87848.2|87990.1|87965.1|87820.5|87786.6|19165
1595836800000|2020-07-27 08:00:00|87943.7|87858.1|87788.3|87763.3|87950.7|87894.8|87668.5|87634.6|18355
1595840400000|2020-07-27 09:00:00|87788|87763|87711.5|87661.5|87863.8|87826.9|87695.1|87660.9|16840
1595844000000|2020-07-27 10:00:00|87699.3|87674.3|87517|87492|87707.1|87682.1|87471.5|87446.5|16529
1595847600000|2020-07-27 11:00:00|87517.8|87492.8|87452.2|87427.2|87605.3|87580.3|87442.4|87417.4|15087
1595851200000|2020-07-27 12:00:00|87452.3|87427.3|87594.9|87569.9|87664.2|87633.6|87266.7|87241.7|21141
1595854800000|2020-07-27 13:00:00|87595.8|87570.8|87332.5|87307.5|87662|87632.3|87308.3|87283.3|21088
1595858400000|2020-07-27 14:00:00|87331.4|87306.4|87218.7|87193.7|87425.8|87400.8|87181.2|87156.2|21407
1595862000000|2020-07-27 15:00:00|87220.6|87195.6|87404.3|87379.3|87449.5|87415.3|87208.8|87183.8|17999
1595865600000|2020-07-27 16:00:00|87402.5|87377.5|87480.3|87430.3|87486.8|87451.1|87343.4|87305|15999
1595869200000|2020-07-27 17:00:00|87480|87430|87376.6|87351.6|87481.9|87442.6|87367.6|87342.6|10870
1595872800000|2020-07-27 18:00:00|87376.9|87351.9|87437|87387|87437.4|87387.4|87304.8|87267|12054
1595876400000|2020-07-27 19:00:00|87439|87389|87461.1|87411.1|87496.1|87446.1|87411.2|87361.2|13355
1595880000000|2020-07-27 20:00:00|87460.3|87410.3|87393.6|87273.6|87499.1|87449.1|87377.6|87257.6|9602
1595883600000|2020-07-27 21:00:00|87387.5|87267.5|87419.3|87299.3|87459|87339|87349.6|87229.6|3760
1595887200000|2020-07-27 22:00:00|87418.7|87298.7|87284.9|87183|87474.3|87354.3|87269.4|87172.5|8418
1595890800000|2020-07-27 23:00:00|87284.5|87180|87248.4|87198.4|87392.9|87323|87241.7|87180|11349
1595894400000|2020-07-28 00:00:00|87247.9|87197.9|87290|87240|87341.4|87279.2|87245.4|87195.4|11969
1595898000000|2020-07-28 01:00:00|87289.6|87239.6|87270.5|87220.5|87353.6|87284.5|87148.7|87085.7|14547
1595901600000|2020-07-28 02:00:00|87270.4|87220.4|87386.6|87336.6|87395.8|87345.8|87230.5|87180.5|11181
1595905200000|2020-07-28 03:00:00|87387.2|87337.2|87705.6|87655.6|87772.2|87711|87364.5|87314.5|16983
1595908800000|2020-07-28 04:00:00|87706.1|87656.1|87616.9|87566.9|87738.4|87688.4|87573.1|87522.9|12399
1595912400000|2020-07-28 05:00:00|87614.7|87564.7|87592.6|87542.6|87709.5|87659.5|87543.7|87493.7|14657
1595916000000|2020-07-28 06:00:00|87593.3|87543.3|87771.1|87721.1|87779.4|87729.4|87521.5|87471.5|15067
1595919600000|2020-07-28 07:00:00|87766.7|87716.7|87866.4|87816.4|87893.9|87843.9|87629.7|87579.7|18703
1595923200000|2020-07-28 08:00:00|87863.5|87813.5|87766.7|87716.7|87956.2|87906.2|87740.6|87690.6|16884
1595926800000|2020-07-28 09:00:00|87765.9|87715.9|87722.5|87672.5|87856.5|87809|87647.6|87597.6|15603
1595930400000|2020-07-28 10:00:00|87721.9|87671.9|87728.6|87678.6|87796.4|87746.4|87647.8|87605.7|14452
1595934000000|2020-07-28 11:00:00|87728.4|87678.4|87899.3|87849.3|87924.4|87874.4|87641.7|87595.4|16792
1595937600000|2020-07-28 12:00:00|87897.7|87847.7|87648.5|87598.5|87897.8|87847.8|87600.7|87555.8|16843
1595941200000|2020-07-28 13:00:00|87650|87600|87720|87602.9|87750.6|87700.6|87522.6|87472.6|20148
1595944800000|2020-07-28 14:00:00|87712.1|87624.7|87648.7|87598.7|87844.4|87794.4|87529.7|87479.7|21649
1595948400000|2020-07-28 15:00:00|87649.8|87599.8|87583.8|87533.8|87774.6|87724.6|87557|87507|19073
1595952000000|2020-07-28 16:00:00|87583.9|87533.9|87568.9|87518.9|87661.3|87611.3|87542.5|87492.5|13760
1595955600000|2020-07-28 17:00:00|87570.3|87520.3|87604.7|87554.7|87612|87562|87511.1|87461.1|12844
1595959200000|2020-07-28 18:00:00|87604.6|87554.6|87711|87661|87735.3|87685.3|87593.1|87543.1|14880
1595962800000|2020-07-28 19:00:00|87710.8|87660.8|87825.9|87775.9|87846.7|87796.7|87708.6|87658.6|13878
1595966400000|2020-07-28 20:00:00|87827|87777|87760.1|87640.1|87891.4|87817.9|87742.2|87622.2|9019
1595970000000|2020-07-28 21:00:00|87752.6|87632.6|87815|87695|87861.4|87741.4|87737.5|87617.5|8321
1595973600000|2020-07-28 22:00:00|87816.7|87696.7|87827.8|87707.8|87872.6|87759.2|87777.4|87677.2|11024
1595977200000|2020-07-28 23:00:00|87808.7|87716.2|87815|87742.3|87859.7|87770.1|87783.5|87701.6|6860
1595980800000|2020-07-29 00:00:00|87819|87746.3|87811.7|87739.3|87868.8|87803.9|87761.7|87681.2|11956
1595984400000|2020-07-29 01:00:00|87810|87739.7|87801.2|87751.2|87873.8|87822.3|87788.6|87732.3|12179
1595988000000|2020-07-29 02:00:00|87800.2|87750.2|87797.4|87747.4|87836.1|87777.7|87754.8|87704.8|10795
1595991600000|2020-07-29 03:00:00|87795.5|87745.5|87768.8|87718.8|87812.1|87749.9|87748.2|87698.2|11426
1595995200000|2020-07-29 04:00:00|87766.3|87716.3|87810.3|87760.3|87839.1|87789.1|87744.2|87694.2|9682
1595998800000|2020-07-29 05:00:00|87809.6|87759.6|87738.5|87688.5|87857|87807|87736.4|87686.4|10693
1596002400000|2020-07-29 06:00:00|87738.4|87688.4|87512.3|87462.3|87755.4|87705.4|87503.3|87446|15131
1596006000000|2020-07-29 07:00:00|87533|87456.5|87359|87309|87561.9|87511.9|87237.1|87187.1|19329
1596009600000|2020-07-29 08:00:00|87359.2|87309.2|87464|87414|87507.6|87457.6|87320.4|87270.4|16835
1596013200000|2020-07-29 09:00:00|87463.3|87413.3|87548.7|87498.7|87579.3|87536.7|87361.9|87311.9|15894
1596016800000|2020-07-29 10:00:00|87548.8|87498.8|87622.8|87572.8|87639.8|87589.8|87514.4|87472.5|14464
1596020400000|2020-07-29 11:00:00|87622.5|87572.5|87818.5|87768.5|87837.1|87796.1|87608.4|87558.4|16020
1596024000000|2020-07-29 12:00:00|87819|87769|87724.1|87674.1|87874.6|87824.6|87701.2|87651.2|18632
1596027600000|2020-07-29 13:00:00|87722.5|87672.5|87608|87558|87733.8|87683.8|87510.8|87460.8|19224
1596031200000|2020-07-29 14:00:00|87608.1|87558.1|87566.3|87516.3|87657.5|87607.5|87410.8|87360.8|20913
1596034800000|2020-07-29 15:00:00|87566.4|87516.4|87578.4|87528.4|87639.1|87589.1|87494.4|87444.4|16489
1596038400000|2020-07-29 16:00:00|87578.2|87528.2|87543.4|87493.4|87608|87558|87521.3|87471.3|12678
1596042000000|2020-07-29 17:00:00|87541.4|87491.4|87467.6|87358.4|87567.6|87517.6|87399.1|87349.1|13668
1596045600000|2020-07-29 18:00:00|87465.7|87357.6|87504.2|87454.2|87563.6|87513.6|87172.3|87122.3|22421
1596049200000|2020-07-29 19:00:00|87503.6|87453.6|87362.5|87312.5|87618.9|87568.9|87223.9|87173.9|22285
1596052800000|2020-07-29 20:00:00|87360.6|87310.6|87286.1|87166.1|87399.2|87316|87227.3|87159.9|9529
1596056400000|2020-07-29 21:00:00|87329.3|87209.3|87284.5|87164.5|87472.4|87352.4|87246.6|87126.6|7769
1596060000000|2020-07-29 22:00:00|87297.1|87177.1|87312.5|87192.8|87391.3|87279.4|87230.7|87110.7|7073
1596063600000|2020-07-29 23:00:00|87275.5|87225.5|87364.6|87288.2|87371.1|87311.7|87274.6|87199.2|8440
1596067200000|2020-07-30 00:00:00|87365.9|87287.6|87352|87302|87418|87353.8|87321.1|87251.2|13399
1596070800000|2020-07-30 01:00:00|87350.5|87300.5|87406.4|87356.4|87439|87376|87265.2|87215.1|14223
1596074400000|2020-07-30 02:00:00|87406.6|87356.6|87279.1|87229.1|87429.5|87370.3|87269.9|87219.9|9891
1596078000000|2020-07-30 03:00:00|87278.4|87228.4|87329.7|87258|87385.6|87332.2|87219|87168.4|10507
1596081600000|2020-07-30 04:00:00|87330.2|87257.8|87418.3|87368.3|87430.2|87380.2|87319.5|87257.8|11053
1596085200000|2020-07-30 05:00:00|87418.7|87368.7|87570|87520|87573.1|87523.1|87412.4|87362.4|13604
1596088800000|2020-07-30 06:00:00|87568.7|87518.7|87686|87636|87732.4|87682.4|87536.9|87486.9|15348
1596092400000|2020-07-30 07:00:00|87702.6|87615.7|87643.8|87593.8|87848.4|87798.4|87607.3|87557.3|19169
1596096000000|2020-07-30 08:00:00|87645|87595|87825|87775|87866.6|87816.6|87575.4|87525.4|18476
1596099600000|2020-07-30 09:00:00|87824.3|87774.3|87639|87589|87958.5|87908.5|87600|87561.3|15887
1596103200000|2020-07-30 10:00:00|87639.5|87589.5|87824.1|87774.1|87909.1|87859.1|87626.5|87576.5|14855
1596106800000|2020-07-30 11:00:00|87823.7|87773.7|87734.2|87684.2|87837.5|87787.5|87667.5|87617.5|13970
1596110400000|2020-07-30 12:00:00|87734.7|87684.7|87543.6|87493.6|87798.3|87751.5|87530|87480|17313
1596114000000|2020-07-30 13:00:00|87544.1|87494.1|87593.5|87543.5|87600.5|87550.5|87358.8|87308.8|21925
1596117600000|2020-07-30 14:00:00|87593.4|87543.4|87565.4|87515.4|87775.3|87725.3|87472.4|87434.8|22329
1596121200000|2020-07-30 15:00:00|87552.9|87527.9|87526|87476|87660|87610|87488.4|87438.4|19048
1596124800000|2020-07-30 16:00:00|87525.7|87475.7|87345.8|87295.8|87528.8|87478.8|87337.7|87287.7|16889
1596128400000|2020-07-30 17:00:00|87346.6|87296.6|87189.5|87139.5|87356.3|87306.3|87139.1|87089.1|18705
1596132000000|2020-07-30 18:00:00|87189.4|87139.4|87080.3|87030.3|87206.6|87156.6|87080.3|87030.3|15457
1596135600000|2020-07-30 19:00:00|87080.1|87030.1|87078.8|87028.8|87109.4|87059.4|87048.4|86998.4|13558
1596139200000|2020-07-30 20:00:00|87078.6|87028.6|87144|87024|87160.5|87040.5|86960|86888.9|13853
1596142800000|2020-07-30 21:00:00|87155.7|87035.7|87075.4|86955.4|87184.5|87064.5|87056.6|86936.6|1273
1596146400000|2020-07-30 22:00:00|87081.8|86961.8|87031.6|86911.6|87087.6|86971.6|87021.2|86908.4|13756
1596150000000|2020-07-30 23:00:00|87032.4|86920|86898.2|86805.1|87061.3|86963.2|86821.6|86718.7|12995
1596153600000|2020-07-31 00:00:00|86900.1|86801.7|86858.9|86782.9|86963.1|86850.2|86701.8|86608.8|18328
1596157200000|2020-07-31 01:00:00|86861.9|86777.1|86716|86643.2|86907|86857|86688.6|86623.9|18688
1596160800000|2020-07-31 02:00:00|86717.1|86644|86686.2|86636.2|86728.9|86670.3|86588.6|86538.6|17328
1596164400000|2020-07-31 03:00:00|86684.7|86634.7|86667.3|86617.3|86739.7|86689.7|86653.4|86596.2|15298
1596168000000|2020-07-31 04:00:00|86669.5|86619.5|86639|86589|86730.3|86680.3|86638.1|86588.1|12115
1596171600000|2020-07-31 05:00:00|86638.9|86588.9|86753.6|86703.6|86775.5|86725.5|86635.1|86585.1|13252
1596175200000|2020-07-31 06:00:00|86753.2|86703.2|86514.6|86464.6|86762.1|86722.4|86457.3|86407.3|17935
1596178800000|2020-07-31 07:00:00|86509.2|86459.2|86760.9|86640.9|86830.6|86710.6|86432|86382|21272
1596182400000|2020-07-31 08:00:00|86752.1|86632.1|86899.7|86779.7|86899.7|86793.1|86551.4|86501.4|19076
1596186000000|2020-07-31 09:00:00|86844.6|86731.9|86815.5|86765.5|86959.3|86909.3|86795.4|86728.4|18683
1596189600000|2020-07-31 10:00:00|86815.9|86765.9|86781.1|86731.1|86856.2|86807.4|86698|86661|15334
1596193200000|2020-07-31 11:00:00|86781|86731|86815.6|86790.6|86933.6|86883.6|86747.4|86697.4|16639
1596196800000|2020-07-31 12:00:00|86815.5|86790.5|86875|86825|86944.2|86894.2|86783.8|86736.4|18035
1596200400000|2020-07-31 13:00:00|86874|86824|87175.4|87125.4|87271.8|87221.8|86857|86807|22225
1596204000000|2020-07-31 14:00:00|87176|87126|87385.5|87335.5|87513.7|87463.7|86985.7|86935.7|23254
1596207600000|2020-07-31 15:00:00|87389.2|87339.2|87524.4|87474.4|87575.8|87525.8|87168.7|87118.7|21727
1596211200000|2020-07-31 16:00:00|87525.4|87475.4|87767.4|87717.4|87995.9|87945.9|87525.2|87475.2|21140
1596214800000|2020-07-31 17:00:00|87767.2|87717.2|87767.3|87717.3|87796.7|87746.7|87626.6|87576.6|16627
1596218400000|2020-07-31 18:00:00|87767.1|87717.1|87777.9|87727.9|87861.1|87811.1|87683.8|87633.8|14460
1596222000000|2020-07-31 19:00:00|87778.3|87728.3|87827.7|87737.6|87897.8|87847.8|87707.4|87657.4|16384
1596225600000|2020-07-31 20:00:00|87821.9|87739.6|87867.8|87747.8|87949.8|87868.4|87758.1|87708.1|11387
1596398400000|2020-08-02 20:00:00|87814.6|87669.6|87842.8|87697.8|87920.9|87775.9|87814.6|87669.6|16
1596402000000|2020-08-02 21:00:00|87842.4|87697.4|87871.3|87726.3|87930.4|87785.4|87809.2|87664.2|1946
1596405600000|2020-08-02 22:00:00|87863.2|87739|87722.6|87602.6|87893.6|87775.9|87698.9|87578.9|10203
1596409200000|2020-08-02 23:00:00|87731.8|87611.8|87844.6|87725.8|87850.4|87738|87711.7|87591.7|11451
1596412800000|2020-08-03 00:00:00|87836|87726.6|88016.1|87931|88150.1|88049.5|87791.2|87693.7|19767
1596416400000|2020-08-03 01:00:00|88017|87930|87913.5|87828.7|88050.5|87982.9|87874.5|87786.2|18084
1596420000000|2020-08-03 02:00:00|87914.2|87829.3|87912.4|87835|87999.2|87918.8|87844.1|87754.3|11678
1596423600000|2020-08-03 03:00:00|87913.4|87835.5|87908.3|87827.3|87951.5|87872.8|87802|87732.1|12289
1596427200000|2020-08-03 04:00:00|87901.4|87826.7|87773.1|87723.1|87906.2|87840.1|87728.2|87669.6|9724
1596430800000|2020-08-03 05:00:00|87774.1|87724.1|87795.5|87745.5|87891.8|87832.6|87774.1|87712.1|12635
1596434400000|2020-08-03 06:00:00|87796.8|87746.8|88065.5|88015.5|88079.6|88029.6|87780|87730|18331
1596438000000|2020-08-03 07:00:00|88066.2|88016.2|87813.5|87763.5|88068.7|88018.7|87764.2|87727.7|19152
1596441600000|2020-08-03 08:00:00|87813.8|87763.8|87564|87539|87823.8|87773.9|87555.7|87519.9|16895
1596445200000|2020-08-03 09:00:00|87563.6|87538.6|87774.7|87749.7|87816.2|87776.7|87563.6|87527.1|15992
1596448800000|2020-08-03 10:00:00|87774.9|87749.9|87823.9|87773.9|88004.6|87966|87771.2|87723.7|17419
1596452400000|2020-08-03 11:00:00|87823.1|87773.1|87816|87766|87865.6|87828.1|87732|87692.4|15476
1596456000000|2020-08-03 12:00:00|87815.7|87765.7|87964.8|87914.8|87977.7|87927.7|87741|87698.2|16874
1596459600000|2020-08-03 13:00:00|87964.5|87914.5|87846|87796|88032|87982|87833.7|87783.7|19313
1596463200000|2020-08-03 14:00:00|87845.7|87795.7|87723|87673|87898.8|87850.4|87645|87595|20622
1596466800000|2020-08-03 15:00:00|87722.4|87672.4|87626.5|87576.5|87782.4|87732.4|87617|87567|14890
1596470400000|2020-08-03 16:00:00|87624.1|87574.1|87625.8|87575.8|87709.3|87671.5|87600.2|87550.4|11026
1596474000000|2020-08-03 17:00:00|87625.7|87575.7|87589.3|87564.3|87640.8|87603.3|87549.1|87504.1|10193
1596477600000|2020-08-03 18:00:00|87590.4|87565.4|87568.9|87518.9|87612.1|87573.1|87504|87454|10134
1596481200000|2020-08-03 19:00:00|87569|87519|87480.6|87430.6|87585.5|87535.5|87480.3|87430.3|11992
1596484800000|2020-08-03 20:00:00|87481.5|87431.5|87543.1|87423.1|87559.1|87468.4|87417.9|87367.9|9828
1596488400000|2020-08-03 21:00:00|87540.4|87420.4|87566.1|87446.1|87634.8|87514.8|87510.7|87397.2|3522
1596492000000|2020-08-03 22:00:00|87565.2|87445.2|87561.9|87441.9|87580.9|87460.9|87465.6|87345.6|10156
1596495600000|2020-08-03 23:00:00|87565.6|87445.6|87507.3|87426.3|87595|87521.5|87482.2|87411.9|10377
1596499200000|2020-08-04 00:00:00|87508|87428.3|87602|87500.8|87618.3|87549.6|87463.2|87374.9|13504
1596502800000|2020-08-04 01:00:00|87600.5|87502.3|87550.7|87462.3|87602.9|87511.9|87529.6|87451.6|12344
1596506400000|2020-08-04 02:00:00|87550.9|87462.5|87401.1|87311.1|87567.4|87471|87395.9|87302.2|12265
1596510000000|2020-08-04 03:00:00|87401.4|87310.9|87429.8|87379.8|87468.1|87409.3|87374.4|87295.2|12399
1596513600000|2020-08-04 04:00:00|87426.8|87376.8|87371.4|87321.4|87435.1|87385.1|87370|87305.5|9602
1596517200000|2020-08-04 05:00:00|87372.4|87322.4|87477.6|87427.6|87479.7|87429.7|87323|87273|11304
1596520800000|2020-08-04 06:00:00|87477|87427|87273.2|87223.2|87498.5|87448.5|87242.2|87196.7|16228
1596524400000|2020-08-04 07:00:00|87274.8|87224.8|87354.5|87304.5|87392.1|87342.1|87190|87153.3|20335
1596528000000|2020-08-04 08:00:00|87354.7|87304.7|87301|87251|87530|87482.7|87281.1|87231.1|18560
1596531600000|2020-08-04 09:00:00|87297.5|87247.5|87373|87323|87378.2|87329|87199.8|87160.8|16481
1596535200000|2020-08-04 10:00:00|87373.5|87323.5|87489.1|87464.1|87517.5|87481|87330.2|87293.5|16743
1596538800000|2020-08-04 11:00:00|87489.8|87464.8|87586|87536|87661.2|87623.3|87470.2|87432.5|17008
1596542400000|2020-08-04 12:00:00|87586.3|87536.3|87849.4|87799.4|87885.9|87843.3|87492.5|87451.6|19240
1596546000000|2020-08-04 13:00:00|87849.8|87799.8|87814.6|87764.6|87887.2|87849.3|87753.4|87706.5|18779
1596549600000|2020-08-04 14:00:00|87814.7|87764.7|87527.6|87502.6|87816.4|87766.4|87467|87423.8|20437
1596553200000|2020-08-04 15:00:00|87525.7|87500.7|87492|87442|87587.5|87553.9|87391.4|87365.7|15945
1596556800000|2020-08-04 16:00:00|87492.7|87442.7|87400.7|87350.7|87518.3|87468.3|87399.1|87349.1|14245
1596560400000|2020-08-04 17:00:00|87399.8|87349.8|87396|87346|87420.8|87378.4|87353.5|87307|13798
1596564000000|2020-08-04 18:00:00|87383.3|87358.3|87421.7|87371.7|87484.3|87437.6|87338.4|87288.4|11124
1596567600000|2020-08-04 19:00:00|87422.6|87372.6|87235.5|87185.5|87424.4|87375|87222|87172|14866
1596571200000|2020-08-04 20:00:00|87237.1|87187.1|87268.4|87155.4|87354|87291.7|87235.5|87140.2|9043
1596574800000|2020-08-04 21:00:00|87285.5|87165.5|87320.7|87200.7|87358.5|87238.5|87248.4|87128.4|2969
1596578400000|2020-08-04 22:00:00|87317.1|87197.1|87279.7|87176.2|87337.4|87217.4|87240.5|87168.8|10899
1596582000000|2020-08-04 23:00:00|87298.2|87178.2|87218.3|87168.3|87310.2|87206.9|87198.7|87141|8577
1596585600000|2020-08-05 00:00:00|87217.4|87167.4|87231.7|87181.7|87306|87239.9|87210.6|87160.6|12865
1596589200000|2020-08-05 01:00:00|87230.2|87180.2|87197.4|87147.4|87248.5|87195.4|87183.2|87128.2|12246
1596592800000|2020-08-05 02:00:00|87198.7|87148.7|87050|87000|87240.9|87178.2|87036.5|86986.5|11254
1596596400000|2020-08-05 03:00:00|87050.2|87000.2|87130.3|87080.3|87152.7|87100|87042.2|86986.3|12518
1596600000000|2020-08-05 04:00:00|87128.6|87078.6|87144.1|87094.1|87160.8|87110.8|87104.6|87054.6|14219
1596603600000|2020-08-05 05:00:00|87141.9|87091.9|87221.2|87171.2|87222.9|87172.9|87092.6|87042.6|12824
1596607200000|2020-08-05 06:00:00|87221.1|87171.1|87028.2|86978.2|87244.4|87194.4|86975.6|86925.6|16957
1596610800000|2020-08-05 07:00:00|87027.6|86977.6|87095.6|87045.6|87172.9|87129.4|86987|86949.3|18082
1596614400000|2020-08-05 08:00:00|87094.4|87044.4|86996.8|86946.8|87253.4|87208.6|86985|86946.5|17563
1596618000000|2020-08-05 09:00:00|86994.2|86944.2|86782.1|86757.1|87018.4|86981.4|86727.5|86688|16801
1596621600000|2020-08-05 10:00:00|86784.7|86759.7|86983.4|86933.4|87000.4|86961|86738|86705.6|15514
1596625200000|2020-08-05 11:00:00|86983.8|86933.8|86795.9|86745.9|86989.7|86952.5|86758.6|86721.7|15469
1596628800000|2020-08-05 12:00:00|86794.4|86744.4|86687.1|86637.1|86845.9|86802.4|86581.9|86531.9|19175
1596632400000|2020-08-05 13:00:00|86687|86637|86558.3|86508.3|86823.8|86773.8|86529.6|86487.1|19541
1596636000000|2020-08-05 14:00:00|86558.6|86508.6|86652.5|86602.5|86754.2|86710.3|86508.8|86458.8|21873
1596639600000|2020-08-05 15:00:00|86651.9|86601.9|86581|86531|86665.3|86623|86499.7|86449.7|17525
1596643200000|2020-08-05 16:00:00|86581.8|86531.8|86726.8|86676.8|86789.1|86739.1|86562.9|86512.9|14059
1596646800000|2020-08-05 17:00:00|86727.4|86677.4|86794.1|86744.1|86826.8|86776.8|86683.6|86633.6|12590
1596650400000|2020-08-05 18:00:00|86794.5|86744.5|86787.9|86737.9|86838.2|86788.2|86745|86704.8|10527
1596654000000|2020-08-05 19:00:00|86788.2|86738.2|86718.4|86668.4|86790.2|86740.2|86698.1|86648.1|16069
1596657600000|2020-08-05 20:00:00|86718.5|86668.5|86846.6|86726.6|86848.2|86728.2|86663.1|86598.1|11649
1596661200000|2020-08-05 21:00:00|86842.1|86722.1|86729.8|86609.8|86896.6|86776.6|86682.3|86562.3|3195
1596664800000|2020-08-05 22:00:00|86730.6|86610.6|86684.8|86564.8|86742.5|86622.5|86650|86530|7014
1596668400000|2020-08-05 23:00:00|86694.5|86574.5|86626.6|86548.4|86694.5|86581.8|86570|86505.1|8238
1596672000000|2020-08-06 00:00:00|86624.2|86549.5|86508.9|86430.9|86627.9|86569.8|86438|86367.1|13098
1596675600000|2020-08-06 01:00:00|86509|86431|86621.5|86571.5|86659.2|86579.9|86471.2|86404.3|14811
1596679200000|2020-08-06 02:00:00|86619.2|86569.2|86698|86626.2|86706.3|86641.5|86600.6|86540.6|13992
1596682800000|2020-08-06 03:00:00|86697.9|86625.4|86637|86555|86703.7|86646.9|86593.1|86516.7|13461
1596686400000|2020-08-06 04:00:00|86636.7|86553.1|86529.1|86479.1|86642|86573.1|86516.4|86459.7|12892
1596690000000|2020-08-06 05:00:00|86528.5|86478.5|86658.1|86538.1|86710.8|86590.8|86499.5|86449.5|15736
1596693600000|2020-08-06 06:00:00|86662.5|86542.5|86604.5|86554.5|86697.1|86620.9|86269.2|86219.2|21326
1596697200000|2020-08-06 07:00:00|86604.6|86554.6|86990.8|86940.8|87021.7|86971.7|86604.6|86554.6|21837
1596700800000|2020-08-06 08:00:00|86990.5|86940.5|87073.4|87023.4|87096|87066.2|86927.6|86877.6|18906
1596704400000|2020-08-06 09:00:00|87073.9|87023.9|86949.4|86899.4|87100.6|87063.7|86874.7|86840.2|17652
1596708000000|2020-08-06 10:00:00|86951.7|86901.7|87161.6|87136.6|87194.6|87159.4|86920.9|86884.7|15629
1596711600000|2020-08-06 11:00:00|87161.7|87136.7|87115|87090|87271.8|87222.2|87087.7|87062.7|16493
1596715200000|2020-08-06 12:00:00|87115.4|87090.4|87001.6|86976.6|87186.2|87161.2|86838.7|86803.7|18477
1596718800000|2020-08-06 13:00:00|87001.5|86976.5|86924.8|86874.8|87144.1|87100.8|86833.2|86789.6|20998
1596722400000|2020-08-06 14:00:00|86925.3|86875.3|86977.6|86927.6|87255.4|87205.4|86915.6|86865.6|22530
1596726000000|2020-08-06 15:00:00|86977|86927|87010.2|86960.2|87171.1|87121.1|86953.2|86920.3|19370
1596729600000|2020-08-06 16:00:00|87010.1|86960.1|86865.7|86815.7|87010.1|86969.3|86774.6|86724.6|17190
1596733200000|2020-08-06 17:00:00|86865.1|86815.1|86862|86812|86954.5|86904.5|86771.6|86721.6|15696
1596736800000|2020-08-06 18:00:00|86861.7|86811.7|86928.3|86878.3|86981.6|86931.6|86846|86796|14837
1596740400000|2020-08-06 19:00:00|86928|86878|86948.9|86898.9|86995.7|86945.7|86868.6|86818.6|15150
1596744000000|2020-08-06 20:00:00|86950.6|86900.6|86919.2|86842.4|86961.6|86911.6|86869.2|86819.2|14003
1596747600000|2020-08-06 21:00:00|86921.7|86839.4|86853.5|86744.5|86921.7|86839.4|86824.6|86715.6|1926
1596751200000|2020-08-06 22:00:00|86853.3|86744.3|86911|86802|86943.3|86841.9|86815.5|86706.5|6795
1596754800000|2020-08-06 23:00:00|86909|86800|86955.8|86868.4|86982.3|86894.6|86890.4|86796.7|7248
1596758400000|2020-08-07 00:00:00|86956.3|86868.1|86967.4|86917.4|87000.3|86950.3|86912|86850.2|18650
1596762000000|2020-08-07 01:00:00|86967.8|86917.8|86949.6|86899.6|87049.8|86980.2|86915.6|86854.6|15729
1596765600000|2020-08-07 02:00:00|86949.4|86899.4|87194.7|87113.3|87239.3|87151.6|86909.7|86845.8|18398
1596769200000|2020-08-07 03:00:00|87193.7|87112.4|87347.1|87297.1|87370.5|87320.5|87149.6|87088.7|17718
1596772800000|2020-08-07 04:00:00|87346.4|87296.4|87266.9|87216.9|87393.7|87343.7|87248|87198|10804
1596776400000|2020-08-07 05:00:00|87267|87217|87212.8|87162.8|87308.9|87258.9|87187.8|87137.8|11830
1596780000000|2020-08-07 06:00:00|87213.7|87163.7|87247.2|87197.2|87278.5|87228.5|87129|87079|17827
1596783600000|2020-08-07 07:00:00|87249.6|87199.6|87040.1|87015.1|87256.6|87210.8|87016|86971.6|19161
1596787200000|2020-08-07 08:00:00|87041.2|87016.2|87162|87112|87235.2|87187.9|87041|87016|17534
1596790800000|2020-08-07 09:00:00|87162.9|87112.9|87283.6|87233.6|87328|87289.8|87117.2|87071.6|17463
1596794400000|2020-08-07 10:00:00|87283.7|87233.7|87264.5|87214.5|87317.4|87278.7|87223.2|87178.8|16066
1596798000000|2020-08-07 11:00:00|87262.3|87212.3|87290.5|87240.5|87358.3|87325|87245.7|87209|14910
1596801600000|2020-08-07 12:00:00|87289.5|87239.5|87119.6|87069.6|87375|87335.4|86990.9|86952.5|21071
1596805200000|2020-08-07 13:00:00|87118.3|87068.3|87552.5|87502.5|87628.6|87578.6|87100.2|87050.2|23362
1596808800000|2020-08-07 14:00:00|87551.7|87501.7|87412.5|87387.5|87776.8|87750.9|87396.6|87361|22365
1596812400000|2020-08-07 15:00:00|87412.6|87387.6|87552.4|87502.4|87559.6|87520.3|87329.8|87300.2|17371
1596816000000|2020-08-07 16:00:00|87552.8|87502.8|87615.9|87565.9|87622.7|87580.2|87480.4|87442|15463
1596819600000|2020-08-07 17:00:00|87603.4|87578.4|87590.6|87540.6|87683.1|87633.1|87577.2|87535|14644
1596823200000|2020-08-07 18:00:00|87591.8|87541.8|87589.6|87539.6|87604.2|87562.8|87537.1|87495|12115
1596826800000|2020-08-07 19:00:00|87590.4|87540.4|87558.2|87508.2|87599.7|87549.7|87513.8|87463.8|17840
1596830400000|2020-08-07 20:00:00|87557.5|87507.5|87588.7|87479.7|87670|87619.6|87504.8|87437.2|18590
1597003200000|2020-08-09 20:00:00|87621.6|87487.6|87611.7|87477.7|87632|87498|87585.5|87451.5|66
1597006800000|2020-08-09 21:00:00|87611.5|87477.5|87659.6|87545.6|87754.9|87620.9|87585.9|87451.9|650
1597010400000|2020-08-09 22:00:00|87642.4|87528.4|87548.9|87434.9|87642.4|87528.4|87494|87393.2|7565
1597014000000|2020-08-09 23:00:00|87552.2|87438.2|87534.8|87446|87587.8|87504.3|87449.8|87371.1|7336
1597017600000|2020-08-10 00:00:00|87539.1|87441|87495.9|87399.7|87553|87466.3|87445.6|87374.1|10843
1597021200000|2020-08-10 01:00:00|87495.6|87398.1|87472.7|87392.8|87558.9|87459.9|87445.9|87378.6|11471
1597024800000|2020-08-10 02:00:00|87480.9|87398.9|87494.4|87423.7|87570.8|87470.5|87443.7|87374.3|10087
1597028400000|2020-08-10 03:00:00|87484.2|87434.2|87479.4|87401.2|87523.2|87462.3|87462.1|87395.6|8135
1597032000000|2020-08-10 04:00:00|87479.9|87401.7|87486.5|87436.5|87502.7|87452.7|87453.6|87391.8|6798
1597035600000|2020-08-10 05:00:00|87486.1|87436.1|87512.1|87429.6|87529|87468.6|87463.6|87413.6|8300
1597039200000|2020-08-10 06:00:00|87502.6|87429.8|87638.2|87613.2|87650|87614.8|87426|87376|15712
1597042800000|2020-08-10 07:00:00|87636.4|87611.4|87525.5|87500.5|87639|87614|87461.7|87436.7|17750
1597046400000|2020-08-10 08:00:00|87526|87501|87454.2|87429.2|87648.1|87623.1|87437.8|87412.8|16843
1597050000000|2020-08-10 09:00:00|87453.5|87428.5|87477.9|87452.9|87510.2|87485.2|87389.9|87364.9|14339
1597053600000|2020-08-10 10:00:00|87477.6|87452.6|87547.3|87522.3|87574.2|87549.2|87403.9|87378.9|13909
1597057200000|2020-08-10 11:00:00|87547.4|87522.4|87478.2|87453.2|87552.4|87527.4|87462.4|87437.4|14202
1597060800000|2020-08-10 12:00:00|87477.9|87452.9|87398.4|87373.4|87504.8|87479.8|87338.4|87313.4|14043
1597064400000|2020-08-10 13:00:00|87398.2|87373.2|87189.7|87164.7|87408.8|87383.8|87154.5|87129.5|17631
1597068000000|2020-08-10 14:00:00|87187.6|87162.6|87402.5|87377.5|87452.9|87427.9|87187.6|87162.6|18479
1597071600000|2020-08-10 15:00:00|87402.9|87377.9|87445.2|87420.2|87501|87476|87343.8|87318.8|15269
1597075200000|2020-08-10 16:00:00|87445.3|87420.3|87418.2|87393.2|87478.3|87453.3|87372.7|87347.7|13220
1597078800000|2020-08-10 17:00:00|87418.1|87393.1|87450.4|87425.4|87458|87433|87385.9|87360.9|10595
1597082400000|2020-08-10 18:00:00|87451|87426|87505.6|87480.6|87520|87495|87425.6|87400.6|15196
1597086000000|2020-08-10 19:00:00|87505.8|87480.8|87504.7|87479.7|87575.7|87545.7|87479.8|87454.8|13417
1597089600000|2020-08-10 20:00:00|87511.7|87486.7|87676.3|87562.3|87692|87614.5|87502.4|87477.4|9713
1597093200000|2020-08-10 21:00:00|87665.6|87551.6|87650.4|87536.4|87697.6|87583.6|87614.7|87500.7|4342
1597096800000|2020-08-10 22:00:00|87651.4|87537.4|87649.9|87553.5|87709.1|87599.9|87556.3|87452.1|7360
1597100400000|2020-08-10 23:00:00|87650.7|87554.3|87656.7|87548.6|87671.9|87593.2|87564.6|87471.3|7112
1597104000000|2020-08-11 00:00:00|87653.2|87547.1|87740.3|87667.7|87757.9|87700.3|87624.8|87531.7|13312
1597107600000|2020-08-11 01:00:00|87740.6|87668.3|87515.7|87465.7|87765.5|87715.5|87494.5|87444.5|11669
1597111200000|2020-08-11 02:00:00|87515.1|87465.1|87553.9|87503.9|87619.5|87561|87498.1|87443.9|12392
1597114800000|2020-08-11 03:00:00|87553.4|87503.4|87493|87443|87607.1|87549.9|87484.2|87420|11767
1597118400000|2020-08-11 04:00:00|87493.2|87443.2|87480.8|87430.8|87519.2|87460.6|87439.8|87383|8817
1597122000000|2020-08-11 05:00:00|87481.2|87431.2|87519.3|87469.3|87556.8|87508.5|87473.3|87423.3|10976
1597125600000|2020-08-11 06:00:00|87519.1|87469.1|87566|87541|87753.1|87728.1|87444.4|87419.4|18286
1597129200000|2020-08-11 07:00:00|87566.6|87541.6|87465.9|87440.9|87607.8|87582.8|87428.5|87403.5|17178
1597132800000|2020-08-11 08:00:00|87465.8|87440.8|87327.9|87277.9|87484.6|87459.6|87299.8|87274.8|17608
1597136400000|2020-08-11 09:00:00|87311.9|87286.9|87230.7|87205.7|87327.9|87292.7|87167.1|87142.1|17072
1597140000000|2020-08-11 10:00:00|87228.6|87203.6|87226.5|87201.5|87248.6|87223.6|87073.2|87048.2|15151
1597143600000|2020-08-11 11:00:00|87226.8|87201.8|87274.1|87249.1|87290.7|87265.7|87064.2|87039.2|16580
1597147200000|2020-08-11 12:00:00|87273.9|87248.9|87160.3|87135.3|87331.3|87306.3|87051.2|87026.2|19275
1597150800000|2020-08-11 13:00:00|87159.8|87134.8|87380.8|87355.8|87574.1|87549.1|87158.2|87133.2|25020
1597154400000|2020-08-11 14:00:00|87381.6|87356.6|87572.1|87547.1|87587.5|87562.5|87358.5|87333.5|19487
1597158000000|2020-08-11 15:00:00|87571.9|87546.9|87422.6|87397.6|87593.9|87568.9|87335.1|87310.1|18260
1597161600000|2020-08-11 16:00:00|87422.7|87397.7|87294.7|87269.7|87439.5|87414.5|87268.6|87243.6|13307
1597165200000|2020-08-11 17:00:00|87295.7|87270.7|87393.2|87368.2|87453.9|87428.9|87291.3|87266.3|14998
1597168800000|2020-08-11 18:00:00|87393.6|87368.6|87542.7|87517.7|87624.2|87599.2|87374.8|87349.8|14726
1597172400000|2020-08-11 19:00:00|87540.3|87515.3|87693.8|87643.8|87740.8|87690.8|87531.4|87506.4|15706
1597176000000|2020-08-11 20:00:00|87695|87645|87656.5|87546.5|87736|87686|87650.5|87544.7|10307
1597179600000|2020-08-11 21:00:00|87642|87532|87653.6|87543.6|87702.1|87592.1|87564.7|87454.7|4844
1597183200000|2020-08-11 22:00:00|87650.1|87540.1|87648.1|87538.1|87664.2|87588.6|87599.3|87489.3|5925
1597186800000|2020-08-11 23:00:00|87616.1|87566.1|87701.7|87604.3|87705.5|87608.3|87616.1|87525.5|8197
1597190400000|2020-08-12 00:00:00|87700.6|87601.4|87726.2|87676.2|87739.2|87681.5|87592.3|87531.6|15422
1597194000000|2020-08-12 01:00:00|87726|87676|87714.3|87664.3|87728.5|87678.5|87657.7|87607.7|14170
1597197600000|2020-08-12 02:00:00|87714.8|87664.8|87863.3|87813.3|87903.7|87848.1|87712.3|87662.3|15694
1597201200000|2020-08-12 03:00:00|87864|87814|87858.1|87808.1|87907.7|87846.8|87827.8|87765.7|12920
1597204800000|2020-08-12 04:00:00|87859.5|87809.5|87908.9|87858.9|87940.7|87890.7|87859.5|87801.7|12920
1597208400000|2020-08-12 05:00:00|87908.7|87858.7|87863|87813|87929.7|87879.7|87836.8|87786.8|13763
1597212000000|2020-08-12 06:00:00|87860.4|87810.4|87697.9|87647.9|87899.2|87849.2|87608.1|87558.1|16816
1597215600000|2020-08-12 07:00:00|87698|87648|87456.9|87406.9|87747.7|87697.7|87442.5|87392.5|19895
1597219200000|2020-08-12 08:00:00|87458.6|87408.6|87429|87379|87530|87484.6|87302.8|87261.3|17778
1597222800000|2020-08-12 09:00:00|87418.4|87368.4|87230.4|87180.4|87439.7|87389.7|87206.3|87156.3|16340
1597226400000|2020-08-12 10:00:00|87230.1|87180.1|87151.2|87101.2|87300.5|87262.5|87115.1|87065.1|14947
1597230000000|2020-08-12 11:00:00|87151.7|87101.7|87168.1|87118.1|87265.6|87215.6|87085.3|87042.8|16146
1597233600000|2020-08-12 12:00:00|87166.8|87116.8|86995.8|86945.8|87186|87131.6|86905.8|86855.8|19125
1597237200000|2020-08-12 13:00:00|86996|86946|87094.5|87044.5|87097.7|87047.7|86874.9|86824.9|20763
1597240800000|2020-08-12 14:00:00|87093.1|87043.1|86790.2|86740.2|87182.3|87132.3|86751.5|86701.5|20131
1597244400000|2020-08-12 15:00:00|86789.4|86739.4|86902.1|86852.1|86933.7|86883.8|86780.9|86730.9|15996
1597248000000|2020-08-12 16:00:00|86902.2|86852.2|86903|86853|86954.7|86904.7|86823.4|86773.4|14792
1597251600000|2020-08-12 17:00:00|86903.1|86853.1|86930.2|86880.2|86970.3|86920.3|86858.2|86808.2|11940
1597255200000|2020-08-12 18:00:00|86930.1|86880.1|86991.1|86941.1|86993.7|86943.7|86890.3|86840.3|10029
1597258800000|2020-08-12 19:00:00|86991|86941|86946.8|86896.8|87007.6|86957.6|86916.3|86866.3|15467
1597262400000|2020-08-12 20:00:00|86946.7|86896.7|86990.3|86885|87000.9|86921.5|86906.5|86850.6|9361
1597266000000|2020-08-12 21:00:00|86988.6|86878.6|86994.1|86884.1|87048.3|86938.3|86965.8|86855.8|3098
1597269600000|2020-08-12 22:00:00|86996.2|86886.2|86953.5|86843.5|87031.4|86927.3|86880.7|86810.8|6307
1597273200000|2020-08-12 23:00:00|86949.1|86844.7|86917.8|86807.8|86963.6|86883.4|86856.3|86784.6|9701
1597276800000|2020-08-13 00:00:00|86918.2|86808.2|86780.4|86699.5|86918.6|86816.7|86717.2|86657.5|15259
1597280400000|2020-08-13 01:00:00|86781.2|86699.7|86752.6|86702.6|86817|86721.9|86693.2|86624|17692
1597284000000|2020-08-13 02:00:00|86763.7|86692.3|86736.1|86686.1|86783|86720.8|86734.4|86673.5|9495
1597287600000|2020-08-13 03:00:00|86736.2|86686.2|86717.1|86667.1|86736.2|86686.2|86683.5|86623.1|7460
1597291200000|2020-08-13 04:00:00|86719.6|86669.6|86789.7|86739.7|86804.9|86752.6|86706.2|86647|7263
1597294800000|2020-08-13 05:00:00|86789.9|86739.9|86703.2|86653.2|86808.3|86751.6|86700.1|86650.1|12796
1597298400000|2020-08-13 06:00:00|86703.7|86653.7|86726.1|86701.1|86732.9|86707.9|86582.1|86532.1|17084
1597302000000|2020-08-13 07:00:00|86727|86702|86778.6|86753.6|86832.3|86807.3|86688.5|86663.5|16451
1597305600000|2020-08-13 08:00:00|86776.6|86751.6|86760|86735|86868.3|86843.3|86700.8|86675.8|17073
1597309200000|2020-08-13 09:00:00|86756.7|86731.7|86805.4|86780.4|86887.5|86862.5|86746.4|86721.4|15658
1597312800000|2020-08-13 10:00:00|86806.2|86781.2|86752.4|86727.4|86835.3|86810.3|86651.6|86626.6|15592
1597316400000|2020-08-13 11:00:00|86752.5|86727.5|86831.5|86781.5|86877.1|86827.1|86687|86652.7|14889
1597320000000|2020-08-13 12:00:00|86831.4|86781.4|86708|86658|86914.3|86865.9|86694.2|86644.2|17607
1597323600000|2020-08-13 13:00:00|86707.9|86657.9|86563.5|86538.5|86885.7|86849.4|86534.7|86505.7|19044
1597327200000|2020-08-13 14:00:00|86563|86538|86717.2|86692.2|86783.5|86745.4|86540.3|86498.5|18239
1597330800000|2020-08-13 15:00:00|86717.5|86692.5|86866.9|86816.9|86889.2|86839.2|86716.3|86691.3|15872
1597334400000|2020-08-13 16:00:00|86867.7|86817.7|86831.8|86781.8|86870.3|86820.3|86801.6|86757.1|10488
1597338000000|2020-08-13 17:00:00|86831.5|86781.5|86854.7|86804.7|86926|86876|86807|86764.8|11535
1597341600000|2020-08-13 18:00:00|86854.9|86804.9|87046.5|86996.5|87096.1|87046.1|86830.5|86788.1|14486
1597345200000|2020-08-13 19:00:00|87047.5|86997.5|86972.1|86922.1|87059.2|87009.2|86963.7|86913.7|13029
1597348800000|2020-08-13 20:00:00|86972.3|86922.3|86910.1|86860.1|86978.7|86928.7|86886.1|86832.3|9260
1597352400000|2020-08-13 21:00:00|86913.6|86863.6|86951.7|86841.7|87022|86912|86913.6|86812|3680
1597356000000|2020-08-13 22:00:00|86960.8|86850.8|86910|86828.3|86988|86884.8|86893|86800.6|7208
1597359600000|2020-08-13 23:00:00|86898|86848|86919.9|86869.9|86929.1|86873.2|86874.4|86802|8172
1597363200000|2020-08-14 00:00:00|86916.8|86866.8|86944.4|86894.4|86970.1|86920.1|86905.6|86855.6|12225
1597366800000|2020-08-14 01:00:00|86945.1|86895.1|86932.7|86882.7|87000.9|86950.9|86923.4|86869.6|12837
1597370400000|2020-08-14 02:00:00|86933.1|86883.1|86938.9|86888.9|86961.1|86911.1|86909|86859|13385
1597374000000|2020-08-14 03:00:00|86941.1|86891.1|86928|86878|86986.5|86936.5|86907.2|86857.2|9400
1597377600000|2020-08-14 04:00:00|86926.8|86876.8|86884|86834|86945.5|86895.5|86848.5|86798.5|7923
1597381200000|2020-08-14 05:00:00|86884.1|86834.1|86819.9|86769.9|86898.9|86848.9|86809|86757.2|7642
1597384800000|2020-08-14 06:00:00|86819.6|86769.6|86957.4|86907.4|86961.1|86911.1|86760.1|86710.1|15342
1597388400000|2020-08-14 07:00:00|86957.7|86907.7|87129.4|87104.4|87178.6|87153.6|86908.8|86858.8|17646
1597392000000|2020-08-14 08:00:00|87128.8|87103.8|87134.6|87084.6|87215.9|87190.9|87107.2|87082.2|16643
1597395600000|2020-08-14 09:00:00|87136.3|87086.3|87222.8|87197.8|87326.4|87301.4|87122.1|87086.3|15498
1597399200000|2020-08-14 10:00:00|87222.6|87197.6|87172.4|87147.4|87222.6|87197.6|87109.2|87084.2|15640
1597402800000|2020-08-14 11:00:00|87170.4|87145.4|87130.6|87105.6|87204.8|87179.8|87089.5|87064.5|13896
1597406400000|2020-08-14 12:00:00|87130.7|87105.7|87075.4|87050.4|87175.1|87150.1|86956.2|86931.2|15252
1597410000000|2020-08-14 13:00:00|87075.8|87050.8|86920.3|86870.3|87089.1|87064.1|86897.4|86861.9|18227
1597413600000|2020-08-14 14:00:00|86922.3|86872.3|87022.2|86997.2|87181.1|87156.1|86882.9|86857.9|18710
1597417200000|2020-08-14 15:00:00|87021.5|86996.5|87006.5|86981.5|87076|87051|86987.9|86955.1|14676
1597420800000|2020-08-14 16:00:00|87006.6|86981.6|86921.8|86871.8|87031.1|87003.1|86874.7|86840.7|14203
1597424400000|2020-08-14 17:00:00|86921.4|86871.4|86923.1|86898.1|86964.2|86938.4|86880|86843.8|11950
1597428000000|2020-08-14 18:00:00|86923.6|86898.6|86947.3|86922.3|86966.1|86941.1|86898.8|86873.8|10152
1597431600000|2020-08-14 19:00:00|86947.1|86922.1|87025.4|86975.4|87027.8|86981.8|86937.8|86895.9|11713
1597435200000|2020-08-14 20:00:00|87019.4|86969.4|86959.2|86849.2|87025.7|86975.7|86927.2|86817.2|10671
1597608000000|2020-08-16 20:00:00|86967.1|86837.1|86931.6|86796.6|87004.3|86888.1|86915.5|86780.5|48
1597611600000|2020-08-16 21:00:00|86923.7|86788.7|86928.7|86793.7|87033.9|86898.9|86868.6|86733.6|2667
1597615200000|2020-08-16 22:00:00|86932.9|86797.9|86895|86845|86942|86846.6|86826.5|86691.5|4741
1597618800000|2020-08-16 23:00:00|86861|86751|86832.4|86740.5|86928.6|86851.8|86818.1|86714.2|8242
1597622400000|2020-08-17 00:00:00|86838.2|86738.8|86843.9|86793.9|86912.1|86848.4|86815.8|86738.8|8845
1597626000000|2020-08-17 01:00:00|86843.8|86793.8|86866.4|86816.4|86899.6|86840.1|86834.6|86784.6|10161
1597629600000|2020-08-17 02:00:00|86867.1|86817.1|86763.1|86713.1|86889|86829.6|86696.7|86633.8|10429
1597633200000|2020-08-17 03:00:00|86763.3|86713.3|86768.9|86718.9|86792.5|86739.8|86745.1|86687.1|7594
1597636800000|2020-08-17 04:00:00|86768.8|86718.8|86783.8|86733.8|86817|86761.7|86762.1|86701.1|9443
1597640400000|2020-08-17 05:00:00|86782|86732|86747.1|86697.1|86828.1|86778.1|86736.2|86684.3|9138
1597644000000|2020-08-17 06:00:00|86744.4|86694.4|86737.5|86687.5|86770.9|86737.7|86659.1|86609.5|16086
1597647600000|2020-08-17 07:00:00|86738.6|86688.6|86804.9|86779.9|86888.4|86863.4|86667.9|86642.9|17978
1597651200000|2020-08-17 08:00:00|86805.2|86780.2|86940.3|86915.3|87013.8|86988.8|86798|86762.3|17418
1597654800000|2020-08-17 09:00:00|86940.5|86915.5|86858.4|86833.4|86961.4|86930.7|86842.7|86817.7|13926
1597658400000|2020-08-17 10:00:00|86858|86833|86963.8|86938.8|86982.6|86957.6|86821.9|86796.9|14157
1597662000000|2020-08-17 11:00:00|86963.5|86938.5|86958.1|86933.1|87079.7|87054.7|86904.5|86879.5|15067
1597665600000|2020-08-17 12:00:00|86957.2|86932.2|86987.8|86962.8|87062.4|87037.4|86930.9|86905.9|16384
1597669200000|2020-08-17 13:00:00|86986.8|86961.8|86849.2|86799.2|87013.4|86984.6|86760.3|86735.3|16396
1597672800000|2020-08-17 14:00:00|86850.4|86800.4|86992.4|86967.4|87004.6|86979.6|86764|86728.7|17999
1597676400000|2020-08-17 15:00:00|86995.5|86970.5|86950.5|86925.5|87035.5|87010.5|86933.9|86899.4|14264
1597680000000|2020-08-17 16:00:00|86950.2|86925.2|86991.7|86966.7|87062.1|87037.1|86946.5|86921.5|12664
1597683600000|2020-08-17 17:00:00|86991.5|86966.5|87006.2|86981.2|87007.4|86982.4|86943.9|86918.9|11995
1597687200000|2020-08-17 18:00:00|87006.1|86981.1|86960.5|86935.5|87030.1|87005.1|86945.4|86910.5|12550
1597690800000|2020-08-17 19:00:00|86961.5|86936.5|86859.4|86809.4|86984|86947.6|86859.4|86809.4|10641
1597694400000|2020-08-17 20:00:00|86858.5|86808.5|86951.9|86841.9|86954.1|86875.3|86829.9|86779.9|9498
1597698000000|2020-08-17 21:00:00|86958.7|86848.7|86908.9|86798.9|86986.1|86876.1|86892.5|86782.5|4870
1597701600000|2020-08-17 22:00:00|86913.7|86803.7|86878.3|86790.8|86951.7|86850.2|86830.5|86751.1|15105
1597705200000|2020-08-17 23:00:00|86856.9|86806.9|86880.9|86830.9|86914.8|86844.7|86838.8|86785.3|7835
1597708800000|2020-08-18 00:00:00|86900.3|86817.8|86749.4|86673.9|86917.9|86838|86726.6|86653.3|14519
1597712400000|2020-08-18 01:00:00|86748.1|86673.3|86762.2|86683|86825.4|86754.7|86707.4|86633.6|16604
1597716000000|2020-08-18 02:00:00|86762.6|86682.9|86784.3|86703.2|86800.7|86731.2|86710.9|86634.2|13687
1597719600000|2020-08-18 03:00:00|86783.1|86702.7|86771.3|86699.2|86798.9|86733.1|86732.5|86669.4|19781
1597723200000|2020-08-18 04:00:00|86771.2|86699.1|86703.2|86653.2|86776.8|86711.8|86686.8|86629.4|12269
1597726800000|2020-08-18 05:00:00|86702.1|86652.1|86701.3|86651.3|86725.3|86675.3|86667.7|86617.7|11779
1597730400000|2020-08-18 06:00:00|86702.7|86652.7|86726.2|86676.2|86758.7|86708.7|86585.9|86535.9|14488
1597734000000|2020-08-18 07:00:00|86724.3|86674.3|86663.1|86613.1|86775.5|86725.5|86593.5|86543.5|18277
1597737600000|2020-08-18 08:00:00|86664.9|86614.9|86727.9|86677.9|86783.1|86733.1|86648.2|86598.2|16783
1597741200000|2020-08-18 09:00:00|86728.3|86678.3|86805.5|86755.5|86828.6|86778.6|86710.2|86660.2|14478
1597744800000|2020-08-18 10:00:00|86806|86756|86815.6|86765.6|86855.5|86805.5|86748.1|86698.1|12900
1597748400000|2020-08-18 11:00:00|86816.8|86766.8|86793.3|86743.3|86848.1|86811|86764.7|86714.7|13212
1597752000000|2020-08-18 12:00:00|86792.8|86742.8|86462.7|86412.7|86809.4|86759.4|86401|86357.9|17308
1597755600000|2020-08-18 13:00:00|86463.2|86413.2|86230.1|86180.1|86491.9|86441.9|86131.9|86081.9|19501
1597759200000|2020-08-18 14:00:00|86230.3|86180.3|86628.7|86578.7|86651.3|86601.3|86208.3|86158.3|21267
1597762800000|2020-08-18 15:00:00|86628.3|86578.3|86538.6|86488.6|86652.3|86602.3|86487.3|86437.3|14862
1597766400000|2020-08-18 16:00:00|86538.9|86488.9|86488.4|86438.4|86612.4|86562.4|86480.3|86430.3|13661
1597770000000|2020-08-18 17:00:00|86488.5|86438.5|86465.9|86415.9|86529.1|86479.1|86445.3|86401.7|12150
1597773600000|2020-08-18 18:00:00|86467.7|86417.7|86440.1|86390.1|86476.8|86426.8|86392.6|86342.6|9909
1597777200000|2020-08-18 19:00:00|86440.4|86390.4|86492.1|86442.1|86508.1|86458.1|86401|86351|10599
1597780800000|2020-08-18 20:00:00|86492.7|86442.7|86541.3|86431.3|86554.1|86447.3|86406.2|86356.2|9927
1597784400000|2020-08-18 21:00:00|86553.2|86443.2|86544.2|86434.2|86578|86468|86493.4|86383.4|4153
1597788000000|2020-08-18 22:00:00|86542.2|86432.2|86425.4|86320.7|86578.2|86472.5|86407.7|86310.2|11672
1597791600000|2020-08-18 23:00:00|86416.1|86328.9|86365.9|86295.8|86450.2|86366.5|86329.6|86248.2|7629
1597795200000|2020-08-19 00:00:00|86368.9|86295.2|86452.4|86380.5|86521|86467.8|86332|86249.2|12669
1597798800000|2020-08-19 01:00:00|86452|86381.2|86451.1|86401.1|86472.1|86417.1|86355.4|86301.6|23372
1597802400000|2020-08-19 02:00:00|86451.6|86401.6|86456.1|86380|86497.6|86440.9|86392.5|86342.5|10657
1597806000000|2020-08-19 03:00:00|86456|86379.7|86453.4|86378.5|86505.7|86429|86412.4|86344.7|9412
1597809600000|2020-08-19 04:00:00|86440.8|86390.8|86454.8|86404.8|86492.5|86427.6|86416.3|86356.1|9696
1597813200000|2020-08-19 05:00:00|86458.7|86408.7|86434.9|86363.6|86487.3|86437.3|86368.2|86318.2|11880
1597816800000|2020-08-19 06:00:00|86423.1|86373.1|86430|86405|86447.5|86422.5|86332.8|86282.8|15544
1597820400000|2020-08-19 07:00:00|86433.2|86408.2|86400.1|86375.1|86592.8|86563|86330.2|86305.2|18107
1597824000000|2020-08-19 08:00:00|86403.7|86378.7|86418.4|86368.4|86481.9|86456.9|86348.7|86323.7|16306
1597827600000|2020-08-19 09:00:00|86410|86385|86399.6|86374.6|86450.7|86425.7|86264.1|86239.1|15456
1597831200000|2020-08-19 10:00:00|86399.9|86374.9|86377.6|86352.6|86438|86413|86350.3|86325.3|12810
1597834800000|2020-08-19 11:00:00|86377.3|86352.3|86400.4|86375.4|86476.8|86451.8|86329.6|86304.6|14195
1597838400000|2020-08-19 12:00:00|86399.3|86374.3|86507.4|86482.4|86535.1|86510.1|86392.6|86367.6|14376
1597842000000|2020-08-19 13:00:00|86506.8|86481.8|86431.2|86406.2|86549.6|86524.6|86364.4|86339.4|17168
1597845600000|2020-08-19 14:00:00|86430.9|86405.9|86635.5|86610.5|86741.7|86716.7|86387.3|86362.3|19136
1597849200000|2020-08-19 15:00:00|86634|86609|86602.4|86577.4|86782.9|86757.9|86545.9|86520.9|16968
1597852800000|2020-08-19 16:00:00|86602.3|86577.3|86797.7|86772.7|86870.5|86831.8|86569.3|86544.3|14512
1597856400000|2020-08-19 17:00:00|86797.2|86772.2|86667.4|86557.4|86857.8|86832.8|86548.9|86438.9|12162
1597860000000|2020-08-19 18:00:00|86683.8|86573.8|86910.9|86860.9|87184.9|87153|86665.3|86555.3|22966
1597863600000|2020-08-19 19:00:00|86911|86861|86982.9|86957.9|87107.6|87071.6|86844.9|86819.9|19126
1597867200000|2020-08-19 20:00:00|86980.7|86955.7|87090.2|86980.2|87109.9|87054.5|86980.1|86902.7|13034
1597870800000|2020-08-19 21:00:00|87089.7|86979.7|87018.4|86908.4|87118|87008|86979.4|86869.4|2921
1597874400000|2020-08-19 22:00:00|87025.5|86915.5|86997.2|86887.2|87099.7|86989.7|86966.6|86856.6|7090
1597878000000|2020-08-19 23:00:00|87004.2|86894.2|86992.8|86942.8|87029.5|86967.5|86945.4|86865.4|6897
1597881600000|2020-08-20 00:00:00|86991.9|86941.9|87009|86959|87042.6|86993.3|86957.3|86909.5|9102
1597885200000|2020-08-20 01:00:00|87008.9|86958.9|87092.8|87006.1|87179.2|87081.6|86974.6|86924.6|13287
1597888800000|2020-08-20 02:00:00|87091.6|87007.5|87066.9|86995.9|87145.3|87091|87043.8|86983.2|10566
1597892400000|2020-08-20 03:00:00|87066.5|86996.5|87049.1|86999.1|87093.9|87041|86999.3|86949.3|9330
1597896000000|2020-08-20 04:00:00|87049.6|86999.6|87054.3|87004.3|87069.9|87019.9|87021.5|86971.5|6414
1597899600000|2020-08-20 05:00:00|87054.1|87004.1|87145.2|87095.2|87194.6|87148.9|87053.3|87003.3|9439
1597903200000|2020-08-20 06:00:00|87148.8|87098.8|87204.1|87179.1|87231.8|87206.8|87051.8|87026.8|16253
1597906800000|2020-08-20 07:00:00|87203|87178|87125.9|87042.8|87254.1|87229.1|86986.5|86944.2|18845
1597910400000|2020-08-20 08:00:00|87127.5|87042.2|87304|87279|87529.9|87504.9|87099.6|87040.5|19668
1597914000000|2020-08-20 09:00:00|87305.9|87280.9|87328.9|87303.9|87429.4|87404.4|87251.3|87226.3|16886
1597917600000|2020-08-20 10:00:00|87329|87304|87289.1|87264.1|87368.1|87343.1|87244.8|87219.8|16838
1597921200000|2020-08-20 11:00:00|87288.9|87263.9|87395.3|87370.3|87452.1|87427.1|87286|87261|16579
1597924800000|2020-08-20 12:00:00|87395.2|87370.2|87558.4|87533.4|87592.8|87567.8|87317.2|87292.2|19075
1597928400000|2020-08-20 13:00:00|87557.1|87532.1|87489.8|87439.8|87785.6|87760.6|87430.9|87405.9|20903
1597932000000|2020-08-20 14:00:00|87491.8|87441.8|87280.1|87255.1|87570.9|87545.9|87248.9|87223.9|20966
1597935600000|2020-08-20 15:00:00|87280.2|87255.2|87101.8|87076.8|87327.1|87302.1|87073.9|87048.9|17037
1597939200000|2020-08-20 16:00:00|87102.3|87077.3|87249.1|87224.1|87253.2|87228.2|87049.6|87024.6|14016
1597942800000|2020-08-20 17:00:00|87251.8|87226.8|87286.1|87261.1|87316.5|87291.5|87204|87179|12620
1597946400000|2020-08-20 18:00:00|87285|87260|87172.3|87147.3|87298.5|87273.5|87166.4|87141.4|13609
1597950000000|2020-08-20 19:00:00|87172.4|87147.4|87089.1|87064.1|87187.4|87162.4|87063|87033.2|13881
1597953600000|2020-08-20 20:00:00|87086.4|87061.4|87146.9|87059.4|87178.6|87127.7|87067.2|87019.5|8462
1597957200000|2020-08-20 21:00:00|87142.5|87041.7|87127|87017|87186.6|87076.6|87095.8|86985.8|2476
1597960800000|2020-08-20 22:00:00|87126.3|87016.3|87096.2|86986.2|87149|87039|87085.2|86975.2|5482
1597964400000|2020-08-20 23:00:00|87096|86986|87058.4|86978.1|87124.1|87050.9|87019.4|86936.6|7621
1597968000000|2020-08-21 00:00:00|87057.4|86978|87004.1|86954.1|87138.2|87044.3|86963.1|86870.9|12982
1597971600000|2020-08-21 01:00:00|87003.9|86953.9|87103.2|87053.2|87134.1|87069.9|86984.4|86917.4|13121
1597975200000|2020-08-21 02:00:00|87102.8|87052.8|87077|87027|87143|87089.7|87065|87015|9984
1597978800000|2020-08-21 03:00:00|87076.5|87026.5|87040.4|86990.4|87079.9|87029.9|87023.4|86973.4|7724
1597982400000|2020-08-21 04:00:00|87040.5|86990.5|87044.4|86994.4|87082.5|87032.5|87012.7|86962.7|7422
1597986000000|2020-08-21 05:00:00|87044.3|86994.3|86997.7|86947.7|87051.9|87007.1|86970|86920|8551
1597989600000|2020-08-21 06:00:00|86998.5|86948.5|87016.1|86991.1|87081.7|87056.7|86959.4|86931.3|16426
1597993200000|2020-08-21 07:00:00|87016.3|86991.3|87267.5|87242.5|87386.1|87361.1|86996.2|86971.2|19685
1597996800000|2020-08-21 08:00:00|87276.7|87226.7|87598.3|87573.3|87692|87667|87271.5|87226.7|19520
1598000400000|2020-08-21 09:00:00|87598|87573|87670.9|87645.9|87717.3|87692.3|87596.3|87571.3|15897
1598004000000|2020-08-21 10:00:00|87671.1|87646.1|87714.3|87689.3|87918.6|87893.6|87640.7|87615.7|16979
1598007600000|2020-08-21 11:00:00|87715.7|87690.7|88028|88003|88041.9|88016.9|87715.7|87690.7|17633
1598011200000|2020-08-21 12:00:00|88029|88004|87942.2|87917.2|88104.9|88079.9|87910.6|87885.6|19844
1598014800000|2020-08-21 13:00:00|87942.5|87917.5|88109.2|88084.2|88192.2|88167.2|87865.4|87840.4|20861
1598018400000|2020-08-21 14:00:00|88109.3|88084.3|87943.3|87918.3|88168.4|88143.4|87862.7|87837.7|19435
1598022000000|2020-08-21 15:00:00|87944.1|87919.1|88020.8|87995.8|88054.6|88029.6|87909.1|87884.1|17639
1598025600000|2020-08-21 16:00:00|88021.2|87996.2|88077.7|88052.7|88182.5|88157.5|88021.2|87996.2|14268
1598029200000|2020-08-21 17:00:00|88077.9|88052.9|87999.8|87974.8|88111.7|88086.7|87989|87964|12559
1598032800000|2020-08-21 18:00:00|87999|87974|87953.2|87928.2|88011.4|87986.4|87940.9|87915.9|10692
1598036400000|2020-08-21 19:00:00|87953.9|87928.9|87971.1|87921.1|88086.4|88036.4|87942.9|87915.8|13825
1598040000000|2020-08-21 20:00:00|87971.6|87921.6|88036.6|87926.6|88189.1|88079.1|87814.5|87704.5|11879
1598212800000|2020-08-23 20:00:00|88089.1|87954.1|87977.8|87842.8|88089.1|87954.1|87935.9|87800.9|83
1598216400000|2020-08-23 21:00:00|87975.6|87840.6|87932.7|87822.7|87981|87851|87808.3|87698.3|2842
1598220000000|2020-08-23 22:00:00|87936.9|87826.9|87901.9|87807.2|88001.7|87933.7|87820|87710|6938
1598223600000|2020-08-23 23:00:00|87887|87777|87931.8|87854.6|87953.5|87874.3|87801.9|87733.9|7776
1598227200000|2020-08-24 00:00:00|87929.1|87856.8|87974.5|87871.8|88048.7|87998.7|87906.6|87844.4|13146
1598230800000|2020-08-24 01:00:00|87974.4|87872.2|87890.5|87802.1|87986.7|87878.9|87853.8|87764.4|13617
1598234400000|2020-08-24 02:00:00|87889.2|87804.1|87980.1|87878.9|87997.9|87900.9|87860|87792.9|11423
1598238000000|2020-08-24 03:00:00|87980.7|87879|88008.4|87958.4|88042.7|87971.3|87915.8|87849.9|11760
1598241600000|2020-08-24 04:00:00|88007.3|87957.3|88002.6|87952.6|88034.4|87971.8|87952.8|87894.9|8971
1598245200000|2020-08-24 05:00:00|88002.5|87952.5|87930.6|87859.5|88011.7|87961.7|87912|87859.3|10359
1598248800000|2020-08-24 06:00:00|87920.3|87870.3|87797.6|87747.6|87946.7|87896.7|87771.6|87721.6|15172
1598252400000|2020-08-24 07:00:00|87798.1|87748.1|87660.6|87635.6|87817.3|87770.6|87654.5|87624.5|16736
1598256000000|2020-08-24 08:00:00|87662|87637|87625.3|87575.3|87731.9|87693.7|87548|87510.7|13818
1598259600000|2020-08-24 09:00:00|87625.5|87575.5|87560.3|87510.3|87632.2|87587.4|87471.3|87426.5|13579
1598263200000|2020-08-24 10:00:00|87560.1|87510.1|87627.2|87577.2|87633.6|87589.8|87423.9|87392|12389
1598266800000|2020-08-24 11:00:00|87627.1|87577.1|87540.9|87515.9|87646.7|87609.7|87508.6|87471.4|12315
1598270400000|2020-08-24 12:00:00|87537.4|87512.4|87640|87590|87684.2|87659.2|87479.1|87454.1|15411
1598274000000|2020-08-24 13:00:00|87627.8|87602.8|87768.4|87743.4|87793|87765.5|87590.3|87552.8|17833
1598277600000|2020-08-24 14:00:00|87766.6|87741.6|87785.3|87760.3|87906|87866.2|87722.2|87696.9|18552
1598281200000|2020-08-24 15:00:00|87785.5|87760.5|87852.8|87802.8|87961.7|87920.4|87735.3|87701.9|15770
1598284800000|2020-08-24 16:00:00|87854.3|87804.3|87875.9|87825.9|87956|87906|87838|87796.1|12701
1598288400000|2020-08-24 17:00:00|87878.5|87828.5|87882.6|87832.6|87920.8|87873|87831|87783.9|11707
1598292000000|2020-08-24 18:00:00|87882.7|87832.7|87967.2|87917.2|87970.8|87920.8|87863.4|87817.7|9502
1598295600000|2020-08-24 19:00:00|87967.3|87917.3|87925.8|87875.8|88035.5|87985.5|87911.3|87868.5|10969
1598299200000|2020-08-24 20:00:00|87925.2|87875.2|87962.3|87881.6|87997.6|87947.6|87900.8|87850.8|14539
1598302800000|2020-08-24 21:00:00|87917.2|87807.2|87945.1|87835.1|88018.8|87908.8|87864.5|87754.5|4149
1598306400000|2020-08-24 22:00:00|87946.5|87836.5|87956.1|87850.1|88019.7|87909.7|87873.9|87778.8|6430
1598310000000|2020-08-24 23:00:00|87951|87853.4|87927.2|87845.9|87967.3|87885.7|87902.1|87827|6755
1598313600000|2020-08-25 00:00:00|87923.8|87847.5|87840.8|87790.8|87996.2|87929.5|87829.8|87768.7|15599
1598317200000|2020-08-25 01:00:00|87841.3|87791.3|87814.7|87743.4|87886.2|87826.8|87787.6|87717.7|14292
1598320800000|2020-08-25 02:00:00|87814.4|87742.4|87848.3|87762.3|87861.3|87800.4|87795.1|87725|11760
1598324400000|2020-08-25 03:00:00|87845.9|87766.9|87876.5|87804.5|87953.9|87888|87827.2|87752.5|9842
1598328000000|2020-08-25 04:00:00|87876.3|87804.9|87873.5|87823.5|87887.4|87827.3|87793.3|87734.3|9522
1598331600000|2020-08-25 05:00:00|87873.6|87823.6|87909.4|87835.9|87927|87877|87864.6|87814.6|10095
1598335200000|2020-08-25 06:00:00|87898.6|87835|87855.6|87805.6|87942.4|87901.1|87830|87780|16023
1598338800000|2020-08-25 07:00:00|87855.7|87805.7|87610.7|87560.7|87875.3|87827.8|87552.4|87507.2|17800
1598342400000|2020-08-25 08:00:00|87611.6|87561.6|87646.2|87596.2|87767.4|87736.7|87552|87502|18173
1598346000000|2020-08-25 09:00:00|87645|87595|87589.7|87539.7|87651.8|87626.8|87510.1|87472.3|15986
1598349600000|2020-08-25 10:00:00|87588.1|87538.1|87443.5|87418.5|87592|87542|87364.5|87326.1|14753
1598353200000|2020-08-25 11:00:00|87443.1|87418.1|87634.9|87609.9|87645.5|87615.1|87342.6|87310.6|15133
1598356800000|2020-08-25 12:00:00|87634.6|87609.6|87631.4|87581.4|87716.4|87691.4|87570.9|87545.9|15608
1598360400000|2020-08-25 13:00:00|87631.6|87581.6|87677.5|87627.5|87728.2|87690.9|87481.9|87455.5|19615
1598364000000|2020-08-25 14:00:00|87677.4|87627.4|87742.5|87692.5|87820.9|87784|87520.9|87480.4|24213
1598367600000|2020-08-25 15:00:00|87741.8|87691.8|87761|87711|87836.8|87786.8|87674.3|87624.3|18296
1598371200000|2020-08-25 16:00:00|87760.2|87710.2|87854.8|87804.8|87897.1|87847.1|87729.7|87679.7|13752
1598374800000|2020-08-25 17:00:00|87853.3|87803.3|87766.2|87716.2|87872.8|87822.8|87763.5|87713.5|11383
1598378400000|2020-08-25 18:00:00|87766|87716|87561.9|87511.9|87787.2|87737.2|87559.1|87509.1|11672
1598382000000|2020-08-25 19:00:00|87562.6|87512.6|87593.5|87543.5|87598.2|87550.7|87536.6|87486.6|10706
1598385600000|2020-08-25 20:00:00|87593.9|87543.9|87603|87493|87611.1|87561.1|87510.9|87460.9|8970
1598389200000|2020-08-25 21:00:00|87607|87497|87643.9|87533.9|87746.9|87636.9|87585.1|87475.1|2512
1598392800000|2020-08-25 22:00:00|87644.9|87534.9|87615.2|87505.2|87651.6|87541.6|87590.3|87480.3|18678
1598396400000|2020-08-25 23:00:00|87617.2|87507.2|87584.1|87480.8|87634.6|87525.6|87564.5|87463.4|11378
1598400000000|2020-08-26 00:00:00|87575.6|87489.1|87634.6|87526.1|87649.1|87557.6|87541.4|87450|13799
1598403600000|2020-08-26 01:00:00|87630.9|87529.2|87592|87510.5|87643.8|87580.2|87534.9|87464.8|10660
1598407200000|2020-08-26 02:00:00|87605.1|87497.5|87635.4|87585.4|87650|87600|87546.4|87488.7|13532
1598410800000|2020-08-26 03:00:00|87635.7|87585.7|87642.1|87592.1|87658.4|87608.4|87629.4|87579.4|9520
1598414400000|2020-08-26 04:00:00|87642|87592|87693.2|87643.2|87708.5|87658.5|87625.4|87575.4|7462
1598418000000|2020-08-26 05:00:00|87693|87643|87741.3|87670.9|87791.9|87741.9|87672.2|87622.2|11110
1598421600000|2020-08-26 06:00:00|87731.6|87681.6|87765.3|87715.3|87783.7|87733.7|87686.4|87636.4|13774
1598425200000|2020-08-26 07:00:00|87765.7|87715.7|87774.3|87724.3|87921.6|87882.1|87624.2|87585.4|18280
1598428800000|2020-08-26 08:00:00|87774.9|87724.9|87577.3|87552.3|87780.6|87741|87568.9|87529.7|16856
1598432400000|2020-08-26 09:00:00|87577.6|87552.6|87623.8|87598.8|87731|87698.6|87565|87530.3|14520
1598436000000|2020-08-26 10:00:00|87624.6|87599.6|87667.9|87642.9|87690.4|87660.4|87564.6|87531.2|13489
1598439600000|2020-08-26 11:00:00|87667.4|87642.4|87659.8|87634.8|87676.7|87651.7|87589.2|87564.2|14107
1598443200000|2020-08-26 12:00:00|87659.4|87634.4|87647.9|87622.9|87813.7|87778|87583.1|87558.1|18283
1598446800000|2020-08-26 13:00:00|87648|87623|87411.4|87386.4|87696.6|87646.6|87321.8|87282.9|19534
1598450400000|2020-08-26 14:00:00|87411.6|87386.6|87335.4|87285.4|87452.6|87411.8|87251.7|87215.3|18751
1598454000000|2020-08-26 15:00:00|87336.4|87286.4|87434.9|87384.9|87455.7|87413.8|87317.9|87284.2|16680
1598457600000|2020-08-26 16:00:00|87435|87385|87238.4|87188.4|87458.7|87422.3|87174.3|87124.3|14536
1598461200000|2020-08-26 17:00:00|87238.9|87188.9|87351.8|87326.8|87367|87329|87173.2|87123.2|13036
1598464800000|2020-08-26 18:00:00|87352.2|87327.2|87401.1|87351.1|87410.2|87360.2|87295.3|87245.3|11409
1598468400000|2020-08-26 19:00:00|87401.8|87351.8|87210.8|87160.8|87406.1|87356.1|87204.9|87154.9|13028
1598472000000|2020-08-26 20:00:00|87209.9|87159.9|87247.3|87137.3|87265.3|87215.3|87159.5|87109.5|14159
1598475600000|2020-08-26 21:00:00|87265.4|87155.4|87211.4|87101.4|87265.5|87155.5|87160.5|87050.5|2921
1598479200000|2020-08-26 22:00:00|87205.3|87095.3|87200.6|87099|87247|87137|87165.3|87066.8|11798
1598482800000|2020-08-26 23:00:00|87190.4|87113.6|87165.3|87089.2|87230.6|87151.1|87150.7|87078.6|8078
1598486400000|2020-08-27 00:00:00|87162.8|87091.5|87228.9|87141.9|87249.4|87180.5|87153.1|87075.5|11425
1598490000000|2020-08-27 01:00:00|87226.6|87141.1|87269.9|87219.9|87285.1|87227.6|87140.5|87044.4|14046
1598493600000|2020-08-27 02:00:00|87270.1|87220.1|87268.1|87218.1|87284.3|87228.7|87235.6|87165|8797
1598497200000|2020-08-27 03:00:00|87268.3|87218.3|87223.4|87173.4|87298.3|87248.3|87212.5|87143.9|8739
1598500800000|2020-08-27 04:00:00|87223.1|87173.1|87230.8|87180.8|87249.5|87199.5|87209.9|87130.3|6924
1598504400000|2020-08-27 05:00:00|87229.7|87179.7|87250.1|87200.1|87282.2|87232.2|87213.4|87138.3|11786
1598508000000|2020-08-27 06:00:00|87249.6|87199.6|87251.1|87201.1|87292|87242|87153.8|87103.8|17443
1598511600000|2020-08-27 07:00:00|87250.6|87200.6|87146.4|87096.4|87381.6|87336.5|87090.2|87052.3|20028
1598515200000|2020-08-27 08:00:00|87145.4|87095.4|87151.3|87126.3|87203.6|87167.8|87106.9|87066.5|16218
1598518800000|2020-08-27 09:00:00|87150.4|87125.4|87210.2|87185.2|87268.5|87232.1|87107.8|87074.5|15245
1598522400000|2020-08-27 10:00:00|87211.2|87186.2|87371.2|87346.2|87415.2|87376.7|87209.2|87171.7|14668
1598526000000|2020-08-27 11:00:00|87371.3|87346.3|87338.4|87313.4|87472.3|87442.4|87299.6|87272.1|16158
1598529600000|2020-08-27 12:00:00|87338.5|87313.5|87220.1|87170.1|87434.3|87395.5|87141.8|87091.8|18032
1598533200000|2020-08-27 13:00:00|87219.1|87169.1|87317.2|87267.2|87466.5|87416.5|86633.4|86583.4|39805
1598536800000|2020-08-27 14:00:00|87315.7|87265.7|87489.5|87439.5|87786.2|87736.2|87284.3|87234.3|38588
1598540400000|2020-08-27 15:00:00|87487.9|87437.9|87102.2|87052.2|87601.6|87562.6|87059.8|87009.8|21432
1598544000000|2020-08-27 16:00:00|87103.4|87053.4|87459.1|87409.1|87476.6|87426.6|87088.8|87038.8|19889
1598547600000|2020-08-27 17:00:00|87458.9|87408.9|87282.1|87232.1|87503.8|87453.8|87249.8|87199.8|15897
1598551200000|2020-08-27 18:00:00|87282.4|87232.4|87258|87208|87283.8|87233.8|87184.3|87134.3|13458
1598554800000|2020-08-27 19:00:00|87258.1|87208.1|87281.9|87231.9|87288.3|87238.3|87225.3|87175.3|11907
1598558400000|2020-08-27 20:00:00|87281.8|87231.8|87303.6|87195.4|87361.2|87279.6|87268.7|87193.2|9591
1598562000000|2020-08-27 21:00:00|87297|87187|87303.5|87193.5|87456.9|87346.9|87276.9|87166.9|2622
1598565600000|2020-08-27 22:00:00|87331.4|87221.4|87313.3|87203.3|87383|87273|87244.7|87134.7|5702
1598569200000|2020-08-27 23:00:00|87301.5|87224.8|87285.2|87235.2|87351.1|87265|87273.4|87171.4|7255
1598572800000|2020-08-28 00:00:00|87285|87235|87324|87216.8|87397.8|87337.2|87282.5|87191.1|11131
1598576400000|2020-08-28 01:00:00|87324.3|87217.1|87181.4|87131.4|87352|87265.4|87157.1|87096.3|12225
1598580000000|2020-08-28 02:00:00|87181|87131|87147.7|87097.7|87213.4|87163.4|87135.7|87075.8|16833
1598583600000|2020-08-28 03:00:00|87149.3|87099.3|86983.6|86933.6|87152.3|87102.3|86948.2|86898.2|12077
1598587200000|2020-08-28 04:00:00|86982.9|86932.9|86872.8|86822.8|86994.1|86944.1|86858.2|86808.2|10671
1598590800000|2020-08-28 05:00:00|86871.9|86821.9|86851.6|86775.9|86913.1|86854.6|86791.9|86741.9|21051
1598594400000|2020-08-28 06:00:00|86848.8|86774|86834.6|86784.6|86888.9|86838.9|86794.6|86744.6|23531
1598598000000|2020-08-28 07:00:00|86832.2|86782.2|86591.8|86541.8|86857.3|86807.3|86482.7|86432.7|20902
1598601600000|2020-08-28 08:00:00|86593.4|86543.4|86351.5|86301.5|86630|86589.5|86205.8|86165|19431
1598605200000|2020-08-28 09:00:00|86352.8|86302.8|86434.2|86409.2|86468.4|86438.3|86244.3|86219.3|16435
1598608800000|2020-08-28 10:00:00|86434.6|86409.6|86336.8|86311.8|86566.8|86529.2|86335.1|86297.4|15485
1598612400000|2020-08-28 11:00:00|86337.1|86312.1|86183.2|86158.2|86364.4|86339.4|86177.6|86141.9|16217
1598616000000|2020-08-28 12:00:00|86183.8|86158.8|86454.1|86429.1|86526.7|86491.5|86106.8|86061.4|19320
1598619600000|2020-08-28 13:00:00|86454.6|86429.6|86588.4|86538.4|86595.1|86565.6|86344.2|86319.1|20853
1598623200000|2020-08-28 14:00:00|86587|86537|86593.9|86543.9|86657.3|86610.3|86312.2|86280.9|24737
1598626800000|2020-08-28 15:00:00|86582.3|86557.3|86312.5|86262.5|86593.3|86557.3|86259.1|86221.7|18270
1598630400000|2020-08-28 16:00:00|86314.7|86264.7|86413|86363|86439.7|86389.7|86274.1|86224.1|12324
1598634000000|2020-08-28 17:00:00|86413.8|86363.8|86477.9|86427.9|86483.5|86433.5|86401.9|86351.9|11959
1598637600000|2020-08-28 18:00:00|86478.7|86428.7|86383.5|86333.5|86500.8|86450.8|86380.7|86330.7|13271
1598641200000|2020-08-28 19:00:00|86383.6|86333.6|86337.3|86287.3|86436.9|86386.9|86302.2|86252.2|12408
1598644800000|2020-08-28 20:00:00|86337.1|86287.1|86296.1|86186.1|86434.2|86333.3|86217.8|86147|9047
1598817600000|2020-08-30 20:00:00|86427.5|86292.5|86407.3|86272.3|86467.7|86332.7|86381.5|86246.5|83
1598821200000|2020-08-30 21:00:00|86405.6|86270.6|86340.4|86230.4|86449.2|86319.4|86309.4|86199.4|1631
1598824800000|2020-08-30 22:00:00|86340.5|86230.5|86333.1|86223.1|86464|86360.4|86259|86149|10229
1598828400000|2020-08-30 23:00:00|86313.7|86263.7|86239.3|86160.3|86359.8|86271|86214.4|86134.4|11566
1598832000000|2020-08-31 00:00:00|86240|86166.8|86277|86227|86309|86253.4|86122.1|86072.1|15049
1598835600000|2020-08-31 01:00:00|86278.2|86228.2|86255.1|86205.1|86349.6|86299.6|86251.6|86201.6|13475
1598839200000|2020-08-31 02:00:00|86255|86205|86203.4|86153.4|86283.1|86233.1|86200.6|86150.6|11338
1598842800000|2020-08-31 03:00:00|86203.3|86153.3|86223|86173|86245.4|86195.4|86177.9|86127.9|10176
1598846400000|2020-08-31 04:00:00|86224.8|86174.8|86343.1|86293.1|86350.7|86300.7|86220.7|86170.7|11163
1598850000000|2020-08-31 05:00:00|86343|86293|86334.5|86284.5|86359.8|86309.8|86316.7|86266.7|12480
1598853600000|2020-08-31 06:00:00|86334.8|86284.8|86423.9|86373.9|86533|86483|86309.3|86259.3|14798
1598857200000|2020-08-31 07:00:00|86425.8|86375.8|86506.3|86456.3|86506.3|86456.3|86392.3|86351.1|17254
1598860800000|2020-08-31 08:00:00|86507.7|86457.7|86420.7|86370.7|86548.7|86499.9|86397.6|86348|17044
1598864400000|2020-08-31 09:00:00|86422.5|86372.5|86428.9|86378.9|86514|86464|86382.9|86332.9|16196
1598868000000|2020-08-31 10:00:00|86429|86379|86384.2|86334.2|86466.6|86428.5|86288.1|86242.4|13325
1598871600000|2020-08-31 11:00:00|86384.3|86334.3|86221.9|86171.9|86394|86360.6|86183.9|86133.9|14609
1598875200000|2020-08-31 12:00:00|86222.8|86172.8|86271|86221|86315.4|86265.4|86167.1|86117.1|15271
1598878800000|2020-08-31 13:00:00|86271.4|86221.4|86399.1|86349.1|86410.1|86360.1|86189.5|86139.5|18206
1598882400000|2020-08-31 14:00:00|86399|86349|86272.2|86222.2|86404.4|86354.4|86090.4|86040.4|20420
1598886000000|2020-08-31 15:00:00|86273.8|86223.8|86274.3|86224.3|86424.1|86374.1|86211.8|86161.8|18553
1598889600000|2020-08-31 16:00:00|86274|86224|86344.7|86294.7|86367.1|86317.1|86258.1|86208.1|14061
1598893200000|2020-08-31 17:00:00|86343.8|86293.8|86393.4|86343.4|86401.2|86351.2|86320.2|86270.2|11000
1598896800000|2020-08-31 18:00:00|86394.2|86344.2|86484.2|86434.2|86487|86437|86390|86340|11132
1598900400000|2020-08-31 19:00:00|86485.1|86435.1|86528.5|86478.5|86578.2|86528.2|86458.5|86408.5|13246
1598904000000|2020-08-31 20:00:00|86530.9|86480.9|86513.3|86403.3|86610.1|86560.1|86490.3|86397.6|8085
1598907600000|2020-08-31 21:00:00|86522.5|86412.5|86597.7|86487.7|86659.5|86549.5|86504|86394|2758
1598911200000|2020-08-31 22:00:00|86583|86473|86536.4|86486.4|86631.9|86521.9|86496.3|86409.8|7145
1598914800000|2020-08-31 23:00:00|86535.5|86485.5|86521.6|86471.6|86544.7|86492.3|86481.6|86426.5|5953
1598918400000|2020-09-01 00:00:00|86521.1|86471.1|86452.6|86402.6|86546.6|86485.2|86393.7|86338.6|13054
1598922000000|2020-09-01 01:00:00|86452.7|86402.7|86271.2|86190.8|86465.9|86404.6|86221.3|86166.7|16168
1598925600000|2020-09-01 02:00:00|86268.2|86192.8|86106.9|86056.9|86290.4|86240.4|86085.1|86024.7|17745
1598929200000|2020-09-01 03:00:00|86106.5|86056.5|86115.3|86065.3|86149.3|86099.3|86061.5|86011.5|10892
1598932800000|2020-09-01 04:00:00|86115.9|86065.9|86135|86085|86143.9|86087|86040.9|85978.4|10520
1598936400000|2020-09-01 05:00:00|86135.2|86085.2|86093|86043|86172.5|86122.5|86065.6|86015.6|12923
1598940000000|2020-09-01 06:00:00|86093.9|86043.9|86070.6|86020.6|86140.5|86090.5|85982.1|85932.1|19124
1598943600000|2020-09-01 07:00:00|86068.8|86018.8|86063.7|86013.7|86273.5|86232.8|85995.7|85945.7|20841
1598947200000|2020-09-01 08:00:00|86063.5|86013.5|86288.6|86238.6|86390|86340|86016.2|85973.3|18764
1598950800000|2020-09-01 09:00:00|86288.4|86238.4|86346.3|86296.3|86394.9|86344.9|86273.5|86223.5|17595
1598954400000|2020-09-01 10:00:00|86347.3|86297.3|86403.8|86353.8|86467|86423.2|86304.3|86262.3|16513
1598958000000|2020-09-01 11:00:00|86402.8|86352.8|86470.5|86420.5|86553.5|86504.7|86320|86270|16955
1598961600000|2020-09-01 12:00:00|86470.8|86420.8|86411.4|86361.4|86553.2|86513.8|86366.7|86316.7|16359
1598965200000|2020-09-01 13:00:00|86410.7|86360.7|86449.9|86399.9|86616.4|86566.4|86309.9|86259.9|20920
1598968800000|2020-09-01 14:00:00|86450.4|86400.4|86619.8|86569.8|86755.8|86705.8|86444.3|86394.3|21655
1598972400000|2020-09-01 15:00:00|86620.2|86570.2|86758.3|86708.3|86793.8|86743.8|86607.4|86559.5|17822
1598976000000|2020-09-01 16:00:00|86758.6|86708.6|86842.7|86792.7|86877.3|86827.3|86734.4|86684.4|13920
1598979600000|2020-09-01 17:00:00|86847.4|86797.4|86877.9|86827.9|87008.4|86958.4|86842.2|86792.2|17333
1598983200000|2020-09-01 18:00:00|86878.3|86828.3|86887.4|86837.4|86950.1|86900.1|86762.9|86712.9|13899
1598986800000|2020-09-01 19:00:00|86888|86838|86860.4|86810.4|86983.7|86933.7|86857.9|86807.9|11645
1598990400000|2020-09-01 20:00:00|86859.5|86809.5|86907.4|86797.4|86913.7|86822.7|86812.9|86761.9|9042
1598994000000|2020-09-01 21:00:00|86910.2|86800.2|86888.4|86778.4|86940.9|86830.9|86865.1|86755.1|3698
1598997600000|2020-09-01 22:00:00|86890.7|86780.7|86841.7|86745.1|86964.4|86872.3|86813.5|86724.6|6720
1599001200000|2020-09-01 23:00:00|86817.3|86767.3|86840.9|86740|86875|86767.3|86786|86676|7143
1599004800000|2020-09-02 00:00:00|86839.8|86742.6|86947.9|86871.3|86970.9|86917.4|86753.1|86687.2|17131
1599008400000|2020-09-02 01:00:00|86949.4|86868.6|86969|86919|87084.3|87020.2|86888.9|86837.4|18183
1599012000000|2020-09-02 02:00:00|86968.9|86918.9|86956|86906|86995.8|86945.8|86915|86863.8|12445
1599015600000|2020-09-02 03:00:00|86954.7|86904.7|86930.5|86880.5|87000.8|86950.8|86922.8|86872.6|13324
1599019200000|2020-09-02 04:00:00|86930.3|86880.3|86924.4|86874.4|86969.7|86919.7|86867.4|86817.4|14134
1599022800000|2020-09-02 05:00:00|86923.7|86873.7|86879|86829|86992.7|86942.7|86868|86818|12653
1599026400000|2020-09-02 06:00:00|86879.1|86829.1|86868.1|86818.1|87047.5|86997.5|86836.7|86786.7|17052
1599030000000|2020-09-02 07:00:00|86868.7|86818.7|86959|86909|87159|87116.3|86820.8|86780.3|19590
1599033600000|2020-09-02 08:00:00|86959.2|86909.2|86936.9|86886.9|87005|86962.9|86867.7|86834.6|17660
1599037200000|2020-09-02 09:00:00|86924.6|86899.6|86789.5|86764.5|86954.1|86916.3|86755.3|86711.1|17207
1599040800000|2020-09-02 10:00:00|86788.5|86763.5|86812.9|86762.9|86945.4|86895.4|86691.3|86654.2|16549
1599044400000|2020-09-02 11:00:00|86813.5|86763.5|86879.5|86829.5|86984.2|86947.1|86728.7|86689|18273
1599048000000|2020-09-02 12:00:00|86880.7|86830.7|86911.2|86886.2|86972.2|86906.9|86792.7|86742.7|21404
1599051600000|2020-09-02 13:00:00|86910.1|86885.1|87197|87147|87262.4|87212.4|86901.1|86863.2|20947
1599055200000|2020-09-02 14:00:00|87198.6|87148.6|87142.7|87092.7|87336.8|87286.8|87095.5|87045.5|21168
1599058800000|2020-09-02 15:00:00|87143.5|87093.5|87352.9|87302.9|87369.9|87333.4|87112.4|87065|19579
1599062400000|2020-09-02 16:00:00|87351.6|87301.6|87257.8|87207.8|87383.6|87339.1|87206.3|87156.3|16917
1599066000000|2020-09-02 17:00:00|87257.1|87207.1|87391|87341|87431.7|87381.7|87244.1|87194.1|16112
1599069600000|2020-09-02 18:00:00|87392.2|87342.2|87437.6|87387.6|87449.9|87399.9|87391.5|87341.5|14606
1599073200000|2020-09-02 19:00:00|87437.4|87387.4|87203.3|87153.3|87444|87394|87197.1|87147.1|12174
1599076800000|2020-09-02 20:00:00|87205.5|87155.5|87221.4|87111.4|87256.6|87180.9|87151.5|87089.6|8396
1599080400000|2020-09-02 21:00:00|87232.7|87122.7|87194.5|87084.5|87270.3|87170.4|87146.3|87036.3|5160
1599084000000|2020-09-02 22:00:00|87193|87083|87243.1|87140.2|87275.8|87173.2|87075.5|86965.5|7432
1599087600000|2020-09-02 23:00:00|87239.7|87118.5|87219|87169|87250.8|87200.8|87193.6|87118.5|10072
1599091200000|2020-09-03 00:00:00|87218.7|87168.7|87382.3|87282.3|87417|87353|87191.9|87141.9|14536
1599094800000|2020-09-03 01:00:00|87382.2|87282.2|87374.8|87299.7|87427|87370.4|87273.3|87206.2|15707
1599098400000|2020-09-03 02:00:00|87373.1|87302.5|87323.5|87273.5|87393.6|87336|87271|87221|13472
1599102000000|2020-09-03 03:00:00|87323.3|87273.3|87400.6|87350.6|87410.6|87360.6|87286.2|87236.2|12420
1599105600000|2020-09-03 04:00:00|87400.8|87350.8|87487.3|87437.3|87523.8|87473.8|87365.9|87315.9|11096
1599109200000|2020-09-03 05:00:00|87487.1|87437.1|87612|87562|87658.8|87608.8|87484.2|87434.2|15631
1599112800000|2020-09-03 06:00:00|87615|87565|87625.9|87575.9|87723.3|87673.3|87584.1|87534.1|17806
1599116400000|2020-09-03 07:00:00|87624.6|87574.6|87317.5|87267.5|87656.3|87606.3|87285.5|87238.3|22943
1599120000000|2020-09-03 08:00:00|87317.4|87267.4|87333.8|87283.8|87453|87417.2|87229.4|87202|16588
1599123600000|2020-09-03 09:00:00|87333.7|87283.7|87439.7|87414.7|87493.6|87449.5|87329.9|87280.9|17894
1599127200000|2020-09-03 10:00:00|87439.4|87414.4|87504.5|87454.5|87547.3|87498|87414.4|87374.3|16037
1599130800000|2020-09-03 11:00:00|87503.9|87453.9|87547.3|87497.3|87623.3|87584|87481.1|87444.8|15774
1599134400000|2020-09-03 12:00:00|87547.4|87497.4|87334.9|87284.9|87615|87565|87282.2|87232.2|18439
1599138000000|2020-09-03 13:00:00|87334.6|87284.6|87352.7|87302.7|87410.1|87360.1|87255.3|87205.3|19593
1599141600000|2020-09-03 14:00:00|87353.3|87303.3|87557.7|87507.7|87612.9|87571.7|87309.2|87271.4|22062
1599145200000|2020-09-03 15:00:00|87557.8|87507.8|87533|87483|87814.9|87764.9|87523.4|87473.4|22781
1599148800000|2020-09-03 16:00:00|87534.7|87484.7|87589.8|87539.8|87602.3|87552.3|87451.5|87401.5|17429
1599152400000|2020-09-03 17:00:00|87589.5|87539.5|87419|87369|87612.6|87562.6|87407.2|87366.6|15973
1599156000000|2020-09-03 18:00:00|87421.8|87371.8|87348|87298|87434.5|87388.1|87321.3|87271.3|13665
1599159600000|2020-09-03 19:00:00|87348.9|87298.9|87365.6|87315.6|87496.3|87446.3|87312.8|87262.8|18009
1599163200000|2020-09-03 20:00:00|87366.5|87316.5|87386.6|87336.6|87422.5|87372.5|87361.9|87291|9906
1599166800000|2020-09-03 21:00:00|87364.6|87254.6|87376.3|87266.3|87434.1|87324.1|87312|87202|3013
1599170400000|2020-09-03 22:00:00|87376.5|87266.5|87427.3|87377.3|87454.8|87394.8|87330.3|87226.1|15631
1599174000000|2020-09-03 23:00:00|87430.7|87380.7|87481.4|87431.4|87507|87457|87392.1|87342.1|6883
1599177600000|2020-09-04 00:00:00|87481.5|87431.5|87320.2|87270.2|87482.7|87432.7|87282.8|87232.8|12015
1599181200000|2020-09-04 01:00:00|87319.6|87269.6|87304.8|87254.8|87346.2|87296.2|87254.1|87204.1|11936
1599184800000|2020-09-04 02:00:00|87304.7|87254.7|87390.6|87340.6|87392.7|87342.7|87267.8|87217.8|11152
1599188400000|2020-09-04 03:00:00|87391.6|87341.6|87307|87257|87395.7|87345.7|87289.8|87239.8|11407
1599192000000|2020-09-04 04:00:00|87307.3|87257.3|87293.6|87243.6|87319.5|87269.5|87281.9|87231.9|9100
1599195600000|2020-09-04 05:00:00|87293.4|87243.4|87313.5|87242.8|87415.3|87365.3|87279.5|87228.9|11052
1599199200000|2020-09-04 06:00:00|87315.2|87242.1|87557.9|87507.9|87574|87524|87299.5|87242.1|15410
1599202800000|2020-09-04 07:00:00|87557.8|87507.8|87507|87457|87634.4|87584.4|87390.4|87340.4|18336
1599206400000|2020-09-04 08:00:00|87507.9|87457.9|87365.5|87315.5|87560.3|87510.3|87337|87288.4|16153
1599210000000|2020-09-04 09:00:00|87365.4|87315.4|87448.5|87398.5|87559.8|87521.4|87332.9|87287.4|14573
1599213600000|2020-09-04 10:00:00|87448.8|87398.8|87531.7|87481.7|87547.7|87508.2|87393|87352.4|13810
1599217200000|2020-09-04 11:00:00|87531.9|87481.9|87575.9|87525.9|87601.6|87563|87478.3|87438.7|15280
1599220800000|2020-09-04 12:00:00|87575|87525|87799.8|87749.8|87872.9|87822.9|87431.5|87381.1|23904
1599224400000|2020-09-04 13:00:00|87801|87751|87881.4|87831.4|87972.8|87927.6|87740.7|87690.7|24630
1599228000000|2020-09-04 14:00:00|87881.2|87831.2|87828.9|87778.9|88011.2|87968.9|87793.4|87743.6|23133
1599231600000|2020-09-04 15:00:00|87828.3|87778.3|87673.9|87623.9|88013.3|87963.3|87660.8|87610.8|21195
1599235200000|2020-09-04 16:00:00|87673|87623|87524|87474|87736.6|87686.6|87509.8|87459.8|18800
1599238800000|2020-09-04 17:00:00|87524.1|87474.1|87430.8|87380.8|87585.1|87535.1|87403.3|87353.3|16884
1599242400000|2020-09-04 18:00:00|87431.4|87381.4|87298.3|87248.3|87470.2|87420.2|87297.4|87247.4|15327
1599246000000|2020-09-04 19:00:00|87298.7|87248.7|87327.2|87277.2|87387.4|87337.4|87276.6|87226.6|17428
1599249600000|2020-09-04 20:00:00|87329.9|87279.9|87418.6|87308.6|87529|87446.8|87293.1|87243.1|17456
1599422400000|2020-09-06 20:00:00|87456.3|87326.3|87456.3|87326.3|87456.3|87326.3|87456.3|87326.3|1
1599426000000|2020-09-06 21:00:00|87404.8|87269.8|87457.5|87347.5|87467.3|87357.3|87370.6|87236.4|372
1599429600000|2020-09-06 22:00:00|87455|87345|87428|87318|87600.8|87491|87366.1|87256.1|10063
1599433200000|2020-09-06 23:00:00|87433.5|87323.5|87425.7|87331.9|87457|87363.7|87364|87254|8079
1599436800000|2020-09-07 00:00:00|87413.8|87336|87369.8|87319.8|87472.1|87418.5|87331.8|87270|11057
1599440400000|2020-09-07 01:00:00|87369.7|87319.7|87372.5|87322.5|87436.7|87386.7|87338.6|87273.4|12008
1599444000000|2020-09-07 02:00:00|87372.7|87322.7|87418.7|87368.7|87454.1|87404.1|87368.4|87314.4|13063
1599447600000|2020-09-07 03:00:00|87418.8|87368.8|87440|87390|87468.7|87403.9|87404.4|87348.6|7324
1599451200000|2020-09-07 04:00:00|87439.5|87389.5|87478.2|87428.2|87480.3|87430.3|87401.7|87346.4|7955
1599454800000|2020-09-07 05:00:00|87478.1|87428.1|87557.4|87507.4|87573.9|87523.9|87473.8|87423.8|8872
1599458400000|2020-09-07 06:00:00|87555.7|87505.7|87579.8|87529.8|87615.7|87565.7|87499.8|87449.8|19592
1599462000000|2020-09-07 07:00:00|87577.7|87527.7|87497|87472|87615.1|87573.8|87442.3|87417.3|19496
1599465600000|2020-09-07 08:00:00|87497.3|87472.3|87518|87493|87522.4|87497.4|87359.1|87331.4|16695
1599469200000|2020-09-07 09:00:00|87517.7|87492.7|87611.5|87586.5|87632.3|87607.3|87466.5|87441.5|15096
1599472800000|2020-09-07 10:00:00|87611.4|87586.4|87751.1|87726.1|87799.8|87774.8|87608.7|87583.7|16005
1599476400000|2020-09-07 11:00:00|87750.6|87725.6|87681.8|87656.8|87759|87734|87631.8|87606.8|13104
1599480000000|2020-09-07 12:00:00|87681.9|87656.9|87654.8|87629.8|87763.6|87736.1|87621|87596|12757
1599483600000|2020-09-07 13:00:00|87653.5|87628.5|87757.7|87732.7|87774.9|87734.4|87645.7|87620.7|16385
1599487200000|2020-09-07 14:00:00|87758.3|87733.3|87546.8|87521.8|87782.3|87746.6|87546.1|87521.1|13426
1599490800000|2020-09-07 15:00:00|87546.7|87521.7|87681.5|87656.5|87771.2|87721.2|87542.9|87517.9|12656
1599494400000|2020-09-07 16:00:00|87682.5|87657.5|87684.9|87659.9|87778.8|87724.6|87666.8|87616.8|13844
1599498000000|2020-09-07 17:00:00|87685|87660|87755.2|87705.2|87803.8|87753.8|87685|87657|14649
1599501600000|2020-09-07 18:00:00|87755.4|87705.4|87797|87700.4|87811|87728.3|87733.5|87663.5|15537
1599505200000|2020-09-07 19:00:00|87797.1|87700.1|87779.1|87700.9|87823.1|87733.9|87755.4|87672.7|13960
1599508800000|2020-09-07 20:00:00|87773.3|87698.4|87771.5|87661.5|87803.1|87708.5|87766.1|87656.1|7592
1599512400000|2020-09-07 21:00:00|87763.5|87653.5|87770.1|87660.1|87798.7|87688.7|87733.3|87623.3|4663
1599516000000|2020-09-07 22:00:00|87769|87659|87747.9|87637.9|87784.2|87681.5|87722.1|87612.1|5757
1599519600000|2020-09-07 23:00:00|87745.1|87653.1|87775.9|87665.9|87798.2|87698.1|87742.1|87632.1|5147
1599523200000|2020-09-08 00:00:00|87778.5|87668.5|87851.5|87801.5|87881.2|87822.6|87744|87644.2|9269
1599526800000|2020-09-08 01:00:00|87851.4|87801.4|87907.8|87857.8|87925.9|87869.8|87839.3|87773.2|9775
1599530400000|2020-09-08 02:00:00|87907.9|87857.9|87858.5|87808.5|87911.7|87860|87800|87748.4|7905
1599534000000|2020-09-08 03:00:00|87858.7|87808.7|87871.2|87821.2|87896.6|87846.6|87842.7|87792.7|6650
1599537600000|2020-09-08 04:00:00|87871.6|87821.6|87838.6|87788.6|87886|87836|87837.9|87787.9|6315
1599541200000|2020-09-08 05:00:00|87838.8|87788.8|87807.2|87757.2|87948.3|87898.3|87799.5|87749.5|9564
1599544800000|2020-09-08 06:00:00|87807.3|87757.3|87739.9|87689.9|87851.9|87801.9|87663.5|87617.2|18540
1599548400000|2020-09-08 07:00:00|87741.3|87691.3|87724.3|87699.3|87801.9|87748.5|87679.4|87654.4|17940
1599552000000|2020-09-08 08:00:00|87725.1|87700.1|87886.5|87861.5|87932.2|87907.2|87710.8|87685.8|18271
1599555600000|2020-09-08 09:00:00|87885.2|87860.2|88034.1|88009.1|88058|88033|87845.8|87820.8|18462
1599559200000|2020-09-08 10:00:00|88033.5|88008.5|87954.6|87929.6|88193.3|88168.3|87938.5|87913.5|19064
1599562800000|2020-09-08 11:00:00|87955|87930|87909.8|87884.8|88053.1|88028.1|87845.6|87820.6|17315
1599566400000|2020-09-08 12:00:00|87908.8|87883.8|87886.4|87861.4|88061.6|88036.6|87817.2|87792.2|19356
1599570000000|2020-09-08 13:00:00|87884.3|87859.3|88254.8|88204.8|88355.4|88305.4|87848.5|87823.5|22140
1599573600000|2020-09-08 14:00:00|88254.5|88204.5|88145.2|88095.2|88358.2|88308.2|87964|87914|23269
1599577200000|2020-09-08 15:00:00|88147.3|88097.3|88163.5|88113.5|88212.6|88162.6|88062.7|88012.7|21323
1599580800000|2020-09-08 16:00:00|88161.4|88111.4|88066.7|88016.7|88167.2|88117.2|87974.5|87924.5|19243
1599584400000|2020-09-08 17:00:00|88066.5|88016.5|88068.2|88018.2|88134.5|88084.5|88035.5|87985.5|16129
1599588000000|2020-09-08 18:00:00|88068.1|88018.1|88243.6|88193.6|88277.9|88227.9|88034.2|87984.2|15493
1599591600000|2020-09-08 19:00:00|88244.6|88194.6|88332.2|88282.2|88366.3|88316.3|88244.6|88194.6|18367
1599595200000|2020-09-08 20:00:00|88334.3|88284.3|88345.1|88259.7|88388.2|88327|88291.3|88241.3|10800
1599598800000|2020-09-08 21:00:00|88340.6|88248.1|88340|88230|88375.8|88265.8|87897.1|87787.1|4674
1599602400000|2020-09-08 22:00:00|88342.4|88232.4|88412.4|88302.4|88464.9|88354.9|88329.2|88219.2|8845
1599606000000|2020-09-08 23:00:00|88413|88303|88416.8|88336.5|88484.3|88382.6|88382.3|88292.7|8885
1599609600000|2020-09-09 00:00:00|88416.7|88336.4|88335|88285|88434.2|88366.1|88328.3|88269.2|12421
1599613200000|2020-09-09 01:00:00|88336.4|88286.4|88335.1|88285.1|88414.7|88355.8|88309.4|88259.4|11410
1599616800000|2020-09-09 02:00:00|88335.4|88285.4|88331.8|88281.8|88366.7|88305.1|88318.4|88267.9|7993
1599620400000|2020-09-09 03:00:00|88331.9|88281.9|88320.7|88270.7|88343.6|88293.6|88312.7|88262.7|8991
1599624000000|2020-09-09 04:00:00|88320.1|88270.1|88279.3|88229.3|88333|88283|88258|88208|7834
1599627600000|2020-09-09 05:00:00|88279.2|88229.2|88271|88221|88290.4|88240.4|88227.6|88177.6|10810
1599631200000|2020-09-09 06:00:00|88270.9|88220.9|88539.2|88489.2|88586.9|88542|88260.3|88210.3|17724
1599634800000|2020-09-09 07:00:00|88537.6|88487.6|88269.6|88219.6|88567.6|88517.6|88206.1|88156.1|20987
1599638400000|2020-09-09 08:00:00|88271.8|88221.8|88284.4|88234.4|88352.2|88302.2|88147.1|88097.1|20153
1599642000000|2020-09-09 09:00:00|88284.2|88234.2|88154.6|88104.6|88327.2|88282.2|88091.8|88044.8|16383
1599645600000|2020-09-09 10:00:00|88154.3|88104.3|88212.5|88162.5|88222.8|88175|88094.6|88044.6|16008
1599649200000|2020-09-09 11:00:00|88212.1|88162.1|87987.5|87937.5|88257.4|88207.4|87978.3|87928.3|17938
1599652800000|2020-09-09 12:00:00|87987.6|87937.6|87791.3|87741.3|88102|88052|87646.5|87596.5|20102
1599656400000|2020-09-09 13:00:00|87791.4|87741.4|87647.1|87597.1|87831.4|87781.4|87527.7|87477.7|22439
1599660000000|2020-09-09 14:00:00|87646.8|87596.8|87686|87636|87715.8|87667.1|87563|87513|22378
1599663600000|2020-09-09 15:00:00|87685.6|87635.6|87670.3|87620.3|87685.6|87635.6|87580.2|87534.7|18687
1599667200000|2020-09-09 16:00:00|87670.7|87620.7|87658.1|87608.1|87713.8|87663.8|87627.8|87577.8|15636
1599670800000|2020-09-09 17:00:00|87657.9|87607.9|87666.6|87616.6|87685|87635|87597.6|87547.6|14722
1599674400000|2020-09-09 18:00:00|87666.5|87616.5|87529.9|87479.9|87704.2|87654.2|87528.6|87478.6|13515
1599678000000|2020-09-09 19:00:00|87530.4|87480.4|87471.9|87421.9|87576.7|87528.3|87421.5|87371.5|11340
1599681600000|2020-09-09 20:00:00|87470.5|87420.5|87479.8|87429.8|87495.8|87430.9|87409.3|87359.9|11223
1599685200000|2020-09-09 21:00:00|87498.4|87413.6|87534|87424|87706.8|87596.8|87497.2|87387.2|3814
1599688800000|2020-09-09 22:00:00|87537.3|87427.3|87415.6|87365.6|87550.9|87447.5|87411.5|87333|7413
1599692400000|2020-09-09 23:00:00|87428.5|87357.8|87467.4|87417.4|87471.9|87421.9|87402.1|87330.6|6242
1599696000000|2020-09-10 00:00:00|87467.3|87417.3|87481|87431|87519|87467.4|87395|87332.8|10800
1599699600000|2020-09-10 01:00:00|87480.2|87430.2|87452.7|87402.7|87542.8|87492.8|87446|87396|10664
1599703200000|2020-09-10 02:00:00|87453.1|87403.1|87439.8|87389.8|87497.1|87446|87420.9|87370.9|9063
1599706800000|2020-09-10 03:00:00|87439.6|87389.6|87437.5|87387.5|87453.1|87403.1|87413.4|87363.4|7118
1599710400000|2020-09-10 04:00:00|87436.9|87386.9|87424.3|87374.3|87454.9|87404.9|87408.2|87350.6|6157
1599714000000|2020-09-10 05:00:00|87424.4|87374.4|87335.3|87285.3|87444.8|87394.8|87335.1|87285.1|9124
1599717600000|2020-09-10 06:00:00|87336.7|87286.7|87411|87361|87411|87361|87271|87221|13743
1599721200000|2020-09-10 07:00:00|87411.2|87361.2|87545.5|87495.5|87588.6|87541.3|87411.2|87361.2|17476
1599724800000|2020-09-10 08:00:00|87546.6|87496.6|87488|87438|87579.9|87532.4|87440.5|87390.5|14573
1599728400000|2020-09-10 09:00:00|87487.6|87437.6|87476.3|87426.3|87532|87489.9|87450.5|87403.4|13922
1599732000000|2020-09-10 10:00:00|87475.9|87425.9|87525.6|87475.6|87577.7|87527.7|87404.8|87354.8|15294
1599735600000|2020-09-10 11:00:00|87525.2|87475.2|87452.1|87402.1|87662.3|87579.7|87431.9|87381.9|17272
1599739200000|2020-09-10 12:00:00|87451.9|87401.9|87125.8|87075.8|87579|87529|87047.5|86997.5|22193
1599742800000|2020-09-10 13:00:00|87125.6|87075.6|87062.7|87012.7|87163.9|87113.9|86874.7|86824.7|22040
1599746400000|2020-09-10 14:00:00|87063.1|87013.1|87468.8|87418.8|87506.7|87456.7|86985|86935|21494
1599750000000|2020-09-10 15:00:00|87468.6|87418.6|87395.6|87345.6|87562.6|87512.6|87304.8|87254.8|21335
1599753600000|2020-09-10 16:00:00|87394.2|87344.2|87458|87408|87604.2|87554.2|87356.7|87306.7|21091
1599757200000|2020-09-10 17:00:00|87457.8|87407.8|87490.6|87440.6|87508.5|87458.5|87355.5|87305.5|17815
1599760800000|2020-09-10 18:00:00|87492.8|87442.8|87663.4|87613.4|87779.6|87729.6|87458.2|87408.2|18664
1599764400000|2020-09-10 19:00:00|87663.5|87613.5|87780.1|87730.1|87830|87780|87632.3|87582.3|20769
1599768000000|2020-09-10 20:00:00|87782.7|87732.7|87806.8|87696.8|87809.9|87756.1|87672.1|87622.1|15182
1599771600000|2020-09-10 21:00:00|87814.4|87704.4|87754|87644|87824.7|87714.7|87734.1|87624.1|6046
1599775200000|2020-09-10 22:00:00|87748.3|87638.3|87710.7|87600.7|87770.1|87660.1|87627.2|87570.7|9181
1599778800000|2020-09-10 23:00:00|87701.9|87591.9|87670.8|87620.8|87740.9|87678.6|87637.6|87572.6|7102
1599782400000|2020-09-11 00:00:00|87669.8|87619.8|87604.9|87554.9|87670.3|87620.3|87569.1|87519.1|10235
1599786000000|2020-09-11 01:00:00|87604.8|87554.8|87596.1|87546.1|87619.1|87569.1|87555.2|87505.2|11053
1599789600000|2020-09-11 02:00:00|87596.7|87546.7|87591.2|87541.2|87608.4|87556.4|87554.3|87504.3|8503
1599793200000|2020-09-11 03:00:00|87592.6|87542.6|87587.1|87537.1|87610.3|87558.1|87561.6|87511.6|8495
1599796800000|2020-09-11 04:00:00|87587|87537|87566.2|87516.2|87613.9|87563.9|87554.8|87502.5|6886
1599800400000|2020-09-11 05:00:00|87567.2|87517.2|87566.8|87516.8|87595.1|87545.1|87514.9|87464.9|8901
1599804000000|2020-09-11 06:00:00|87567.4|87517.4|87621.5|87571.5|87641.8|87591.8|87491.2|87441.2|17034
1599807600000|2020-09-11 07:00:00|87623.3|87573.3|87683.8|87633.8|87739.3|87689.3|87479.1|87429.1|19259
1599811200000|2020-09-11 08:00:00|87683.9|87633.9|87515.9|87465.9|87704|87654|87477.1|87427.1|17384
1599814800000|2020-09-11 09:00:00|87517.2|87467.2|87328.1|87278.1|87557|87507|87315|87265|18078
1599818400000|2020-09-11 10:00:00|87328.9|87278.9|87439.6|87389.6|87477.8|87433.5|87321.8|87271.8|15255
1599822000000|2020-09-11 11:00:00|87439.2|87389.2|87515.9|87465.9|87531.3|87481.3|87402.7|87359.1|14984
1599825600000|2020-09-11 12:00:00|87516.1|87466.1|87689.8|87639.8|87768.4|87726.9|87475.5|87426.9|16729
1599829200000|2020-09-11 13:00:00|87690.8|87640.8|87788.7|87738.7|87836.1|87786.1|87613.1|87563.1|19532
1599832800000|2020-09-11 14:00:00|87788.9|87738.9|87850.1|87800.1|87866.1|87829.1|87643.4|87593.4|20298
1599836400000|2020-09-11 15:00:00|87848.9|87798.9|87883.2|87833.2|87891.1|87841.1|87702.9|87652.9|16480
1599840000000|2020-09-11 16:00:00|87883.1|87833.1|87921.5|87871.5|87923.7|87873.7|87780.4|87730.4|14703
1599843600000|2020-09-11 17:00:00|87923.3|87873.3|87979.4|87929.4|88035.8|87985.8|87913.5|87863.5|16854
1599847200000|2020-09-11 18:00:00|87980.1|87930.1|87851.7|87801.7|87983.2|87933.2|87813.5|87763.5|13317
1599850800000|2020-09-11 19:00:00|87851.8|87801.8|87777.9|87727.9|87919.8|87869.8|87744.3|87678.6|15289
1599854400000|2020-09-11 20:00:00|87778.1|87728.1|87806.2|87696.2|87841.3|87781.6|87738.9|87661.2|10226
1600027200000|2020-09-13 20:00:00|87896.3|87761.3|87873.3|87738.3|87916.2|87781.2|87873.1|87738.1|88
1600030800000|2020-09-13 21:00:00|87873.4|87738.4|87861.3|87751.3|87906.1|87791.1|87805.4|87695.4|1623
1600034400000|2020-09-13 22:00:00|87843.5|87733.5|87852.5|87756.3|87949.4|87844.2|87752.7|87642.7|7179
1600038000000|2020-09-13 23:00:00|87854.7|87744.7|87710.5|87660.5|87862.3|87780.4|87709.3|87629.2|7436
1600041600000|2020-09-14 00:00:00|87721.6|87642.3|87803.5|87753.5|87856|87796.5|87673.1|87623.1|8825
1600045200000|2020-09-14 01:00:00|87805.2|87755.2|87809.5|87759.5|87845.3|87778.3|87716.6|87666.6|8688
1600048800000|2020-09-14 02:00:00|87807.8|87757.8|87734.9|87684.9|87814.5|87764.5|87730.4|87680.4|9100
1600052400000|2020-09-14 03:00:00|87734.8|87684.8|87707.7|87657.7|87748.5|87686.8|87684.4|87628.7|6716
1600056000000|2020-09-14 04:00:00|87709.9|87659.9|87692.9|87642.9|87750.3|87700.3|87669.4|87619.4|6428
1600059600000|2020-09-14 05:00:00|87692.8|87642.8|87596.2|87546.2|87713.6|87663.6|87576.9|87526.9|8764
1600063200000|2020-09-14 06:00:00|87596.4|87546.4|87657.9|87607.9|87761.8|87711.8|87596.4|87546.4|14272
1600066800000|2020-09-14 07:00:00|87657|87607|87638.3|87588.3|87666.5|87616.5|87569.6|87519.6|17076
1600070400000|2020-09-14 08:00:00|87638.6|87588.6|87717.8|87667.8|87755|87705|87553.3|87503.3|14723
1600074000000|2020-09-14 09:00:00|87717.7|87667.7|87822.4|87772.4|87912.1|87862.1|87703|87653|15016
1600077600000|2020-09-14 10:00:00|87822.5|87772.5|87608.8|87558.8|87844.6|87797.7|87583.5|87533.5|15362
1600081200000|2020-09-14 11:00:00|87608.6|87558.6|87742.5|87692.5|87766.1|87723.1|87589.7|87539.7|13339
1600084800000|2020-09-14 12:00:00|87742.8|87692.8|87753.7|87703.7|87812.3|87764.8|87684.3|87634.3|13200
1600088400000|2020-09-14 13:00:00|87753.9|87703.9|87669.3|87619.3|87776.5|87735.9|87633.5|87583.5|16801
1600092000000|2020-09-14 14:00:00|87668.7|87618.7|87675.1|87625.1|87840.8|87790.8|87596.9|87556.7|17061
1600095600000|2020-09-14 15:00:00|87675.4|87625.4|87684.5|87634.5|87725.7|87676.3|87589.4|87539.4|15461
1600099200000|2020-09-14 16:00:00|87685.2|87635.2|87779.4|87729.4|87791.4|87741.4|87674.2|87624.2|11740
1600102800000|2020-09-14 17:00:00|87779.8|87729.8|87769.1|87719.1|87832.6|87786.8|87748.6|87706.5|11551
1600106400000|2020-09-14 18:00:00|87769.4|87719.4|87700.9|87650.9|87783.6|87733.6|87660.6|87610.6|11624
1600110000000|2020-09-14 19:00:00|87700.1|87650.1|87712.2|87662.2|87713.5|87663.5|87631|87581|13273
1600113600000|2020-09-14 20:00:00|87711.7|87661.7|87749.2|87658.9|87817.8|87733.6|87696.5|87646.5|8172
1600117200000|2020-09-14 21:00:00|87767.2|87657.2|87820|87710|87844.6|87734.6|87727|87617|5205
1600120800000|2020-09-14 22:00:00|87806|87696|87769.4|87677.8|87913.4|87803.4|87743.1|87633.1|5951
1600124400000|2020-09-14 23:00:00|87762.8|87683.1|87717.2|87667.2|87772.3|87705.3|87691.5|87624.5|4417
1600128000000|2020-09-15 00:00:00|87711.4|87661.4|87832|87782|87871.7|87821.7|87689.3|87639.3|12362
1600131600000|2020-09-15 01:00:00|87831.9|87781.9|87632.4|87582.4|87851.9|87801.9|87610.4|87560.4|14263
1600135200000|2020-09-15 02:00:00|87631.9|87581.9|87609.1|87559.1|87673.6|87616.2|87581.5|87531.5|11269
1600138800000|2020-09-15 03:00:00|87608.4|87558.4|87532.1|87482.1|87608.4|87558.4|87521.8|87471.8|9699
1600142400000|2020-09-15 04:00:00|87531.2|87481.2|87502|87452|87542.1|87492.1|87494.3|87444.3|7345
1600146000000|2020-09-15 05:00:00|87501|87451|87452.3|87402.3|87501.8|87451.8|87432.1|87382.1|11804
1600149600000|2020-09-15 06:00:00|87452|87402|87554.5|87504.5|87600.9|87561.1|87436.2|87386.2|15014
1600153200000|2020-09-15 07:00:00|87554.8|87504.8|87664.6|87614.6|87701.6|87666.6|87505.4|87457.7|17464
1600156800000|2020-09-15 08:00:00|87667.6|87617.6|87546.4|87496.4|87670|87626.2|87436.4|87411.4|16195
1600160400000|2020-09-15 09:00:00|87546.5|87496.5|87537.4|87512.4|87554.8|87517.8|87427.1|87391.1|15306
1600164000000|2020-09-15 10:00:00|87536.1|87511.1|87452.7|87402.7|87589.3|87564.3|87421.4|87383.5|14453
1600167600000|2020-09-15 11:00:00|87452.6|87402.6|87523.3|87498.3|87572.2|87537.4|87419.6|87386|15404
1600171200000|2020-09-15 12:00:00|87523.4|87498.4|87620.1|87595.1|87668.2|87641|87481.7|87449.3|16825
1600174800000|2020-09-15 13:00:00|87620.6|87595.6|87750.2|87725.2|87814|87787.6|87554.1|87529.1|16480
1600178400000|2020-09-15 14:00:00|87755.4|87730.4|87875.7|87850.7|88007.8|87973.6|87754.8|87729.8|19599
1600182000000|2020-09-15 15:00:00|87877.4|87852.4|87916.2|87891.2|87990.3|87962.7|87868.2|87839.7|14714
1600185600000|2020-09-15 16:00:00|87916.1|87891.1|87822.4|87772.4|87924|87891.9|87802|87763.1|10849
1600189200000|2020-09-15 17:00:00|87823|87773|87909.3|87859.3|87947.7|87897.7|87803.2|87765.2|12830
1600192800000|2020-09-15 18:00:00|87909.4|87859.4|87889.4|87839.4|87993.1|87943.1|87889.4|87839.4|10426
1600196400000|2020-09-15 19:00:00|87888.8|87838.8|87937.2|87887.2|87968.4|87918.4|87886.9|87836.9|11064
1600200000000|2020-09-15 20:00:00|87938.5|87888.5|87953.5|87903.5|87977.7|87923.2|87927.3|87843.4|9009
1600203600000|2020-09-15 21:00:00|87949.5|87899.5|87957.7|87847.7|88035.8|87935.2|87939.8|87829.8|2824
1600207200000|2020-09-15 22:00:00|87972.2|87862.2|87974.9|87864.9|88009|87899|87956|87846|5605
1600210800000|2020-09-15 23:00:00|87968.2|87858.2|88000.3|87914.7|88018.2|87954.1|87932.6|87823|6606
1600214400000|2020-09-16 00:00:00|88001.1|87919.5|88046.8|87996.8|88197.8|88133.3|87964.5|87905.2|14977
1600218000000|2020-09-16 01:00:00|88047.1|87997.1|87961.3|87911.3|88091.3|88041.3|87953.9|87903.9|14481
1600221600000|2020-09-16 02:00:00|87961.9|87911.9|87875.4|87825.4|87962.9|87912.9|87828.8|87778.8|15014
1600225200000|2020-09-16 03:00:00|87876.1|87826.1|87869.5|87819.5|87876.1|87826.1|87822.5|87772.5|11800
1600228800000|2020-09-16 04:00:00|87869.3|87819.3|87874.5|87824.5|87898.2|87848.2|87845.6|87795.6|9486
1600232400000|2020-09-16 05:00:00|87874|87824|87862.1|87812.1|87896.2|87846.2|87823.8|87773.8|9644
1600236000000|2020-09-16 06:00:00|87861.9|87811.9|87835.2|87785.2|87983.1|87933.1|87793.9|87744|13712
1600239600000|2020-09-16 07:00:00|87835.3|87785.3|87752.4|87727.4|87859.7|87832.3|87743.8|87709.7|14403
1600243200000|2020-09-16 08:00:00|87752.9|87727.9|87715.3|87690.3|87778.9|87753.9|87672.4|87634.2|13381
1600246800000|2020-09-16 09:00:00|87715.1|87690.1|87675.8|87650.8|87727|87702|87652.6|87622.4|13032
1600250400000|2020-09-16 10:00:00|87676.1|87651.1|87746.3|87721.3|87815.7|87790.7|87659|87634|13833
1600254000000|2020-09-16 11:00:00|87748.2|87723.2|87741.3|87716.3|87795.5|87770.5|87701.7|87676.7|12695
1600257600000|2020-09-16 12:00:00|87741.1|87716.1|87891.6|87866.6|87974.1|87938.1|87660.2|87635.2|16641
1600261200000|2020-09-16 13:00:00|87890.8|87865.8|87921.1|87896.1|87961.1|87929.4|87765|87740|17153
1600264800000|2020-09-16 14:00:00|87921.2|87896.2|87909.4|87859.4|88161.2|88127.9|87842.7|87817.7|20693
1600268400000|2020-09-16 15:00:00|87908.9|87858.9|87921.4|87896.4|87948.7|87911.9|87790.9|87755.5|15846
1600272000000|2020-09-16 16:00:00|87921|87896|87889|87839|87985|87935|87858.5|87817.2|12126
1600275600000|2020-09-16 17:00:00|87888.8|87838.8|88044.3|87934.3|88062.2|88010.2|87854.9|87804.9|15313
1600279200000|2020-09-16 18:00:00|88045.4|87935.4|88195|88145|88255.5|88203.9|87743.7|87679|24742
1600282800000|2020-09-16 19:00:00|88193.7|88143.7|88142|88092|88240.5|88190.5|88033.7|87983.7|21159
1600286400000|2020-09-16 20:00:00|88143.9|88093.9|88106.9|87996.9|88143.9|88093.9|87976.6|87918.5|11339
1600290000000|2020-09-16 21:00:00|88116.1|88006.1|88047.6|87937.6|88156.5|88046.5|88028|87918|3744
1600293600000|2020-09-16 22:00:00|88051.3|87941.3|88055.3|87945.3|88174.9|88064.9|88018.9|87908.9|5220
1600297200000|2020-09-16 23:00:00|88052|87942|88115.9|88065.9|88137.7|88081.9|88040.4|87930.4|6495
1600300800000|2020-09-17 00:00:00|88116|88066|88335.1|88285.1|88398.4|88348.4|88115.9|88065.9|13457
1600304400000|2020-09-17 01:00:00|88335.5|88285.5|88492.1|88442.1|88493.4|88443.4|88226.5|88176.5|14536
1600308000000|2020-09-17 02:00:00|88491.9|88441.9|88457.7|88407.7|88521.9|88471.9|88443.5|88393.5|11716
1600311600000|2020-09-17 03:00:00|88456.5|88406.5|88570.6|88520.6|88698.2|88637.1|88455.8|88405.8|12559
1600315200000|2020-09-17 04:00:00|88570.5|88520.5|88533.4|88483.4|88604.2|88554.2|88525.3|88475.3|7579
1600318800000|2020-09-17 05:00:00|88534|88484|88441.9|88391.9|88549.9|88499.9|88383.4|88333.4|11761
1600322400000|2020-09-17 06:00:00|88441.5|88391.5|88490.8|88440.8|88636.6|88586.6|88421.7|88371.7|19328
1600326000000|2020-09-17 07:00:00|88483.6|88433.6|88253.9|88203.9|88519.9|88484|88212|88176.5|20018
1600329600000|2020-09-17 08:00:00|88253.7|88203.7|88280.2|88230.2|88338.8|88306|88208.7|88178.4|17987
1600333200000|2020-09-17 09:00:00|88280.1|88230.1|88189.1|88164.1|88424.7|88399.7|88171.4|88146.4|16970
1600336800000|2020-09-17 10:00:00|88188.8|88163.8|88236.2|88186.2|88327.1|88302.1|88165|88140|15499
1600340400000|2020-09-17 11:00:00|88236.3|88186.3|88091.5|88066.5|88306.6|88270.3|88076.7|88051.7|18008
1600344000000|2020-09-17 12:00:00|88091.8|88066.8|88277.9|88252.9|88333.3|88293.6|88087.7|88062.7|17459
1600347600000|2020-09-17 13:00:00|88277.7|88252.7|88166|88141|88347.7|88322.7|88100.8|88066.2|20110
1600351200000|2020-09-17 14:00:00|88166.1|88141.1|88188.5|88163.5|88201.9|88176.9|88000.9|87975.9|21826
1600354800000|2020-09-17 15:00:00|88186.5|88161.5|88088.1|88063.1|88193.1|88168.1|88024.1|87987.5|17774
1600358400000|2020-09-17 16:00:00|88088|88063|88015.4|87990.4|88137.5|88100.4|88013.4|87970.4|14337
1600362000000|2020-09-17 17:00:00|88014.8|87989.8|88010|87960|88043.1|88006.2|87952.6|87913|12218
1600365600000|2020-09-17 18:00:00|88010.6|87960.6|87906.5|87856.5|88030.5|87992.6|87858.8|87819.8|14561
1600369200000|2020-09-17 19:00:00|87906.2|87856.2|87767|87717|87979.6|87934.5|87697|87651.3|14686
1600372800000|2020-09-17 20:00:00|87767.8|87717.8|87794.4|87684.4|87819.9|87749.4|87703.3|87655.5|13832
1600376400000|2020-09-17 21:00:00|87786|87676|87915.5|87805.5|87932.4|87822.4|87786|87676|38
1600380000000|2020-09-17 22:00:00|87860.6|87750.6|87732.1|87622.1|87885.3|87775.3|87718.1|87608.1|7187
1600383600000|2020-09-17 23:00:00|87735.3|87625.3|87783.1|87733.1|87790.2|87740.2|87656.7|87596.3|7865
1600387200000|2020-09-18 00:00:00|87782.6|87732.6|87738.5|87688.5|87789.2|87739.2|87644.8|87588.1|14251
1600390800000|2020-09-18 01:00:00|87738.6|87688.6|87705.8|87655.8|87805.1|87755.1|87672.4|87622.4|14439
1600394400000|2020-09-18 02:00:00|87705.7|87655.7|87771.1|87721.1|87798.3|87748.3|87692.7|87642.7|10521
1600398000000|2020-09-18 03:00:00|87770.8|87720.8|87763.2|87713.2|87787|87737|87681.1|87631.1|11942
1600401600000|2020-09-18 04:00:00|87763.3|87713.3|87784.1|87734.1|87807.9|87757.9|87738.7|87693.8|9742
1600405200000|2020-09-18 05:00:00|87783.9|87733.9|87687.6|87577.6|87814|87764|87687.6|87577.6|11711
1600408800000|2020-09-18 06:00:00|87693.6|87615.6|87619.6|87569.6|87786|87752.4|87605|87563.9|14763
1600412400000|2020-09-18 07:00:00|87618.5|87568.5|87827.6|87802.6|87844.7|87819.7|87597.5|87568.5|16840
1600416000000|2020-09-18 08:00:00|87827.7|87802.7|87823.2|87798.2|87910|87885|87791.5|87766.5|13642
1600419600000|2020-09-18 09:00:00|87823.3|87798.3|87839.1|87814.1|87863.4|87838.4|87742.3|87717.3|12991
1600423200000|2020-09-18 10:00:00|87838.1|87813.1|87868.5|87843.5|87909.4|87884.4|87826.7|87801.7|14414
1600426800000|2020-09-18 11:00:00|87869.2|87844.2|87811.6|87786.6|87940.1|87915.1|87796.6|87771.6|13801
1600430400000|2020-09-18 12:00:00|87812|87787|87777.6|87752.6|87913.2|87888.2|87738.3|87712|15290
1600434000000|2020-09-18 13:00:00|87777.1|87752.1|87881.5|87831.5|87953.4|87928.4|87722.3|87697.3|16552
1600437600000|2020-09-18 14:00:00|87881.2|87831.2|87558.9|87533.9|87925.9|87900.9|87518.2|87493.2|18478
1600441200000|2020-09-18 15:00:00|87558.4|87533.4|87571.3|87546.3|87675.4|87642.3|87522.3|87486.2|17727
1600444800000|2020-09-18 16:00:00|87570.8|87545.8|87536.2|87511.2|87658.9|87626.5|87536.1|87494.3|13556
1600448400000|2020-09-18 17:00:00|87534.3|87509.3|87558.6|87508.6|87730.6|87687.2|87519.9|87474.7|14167
1600452000000|2020-09-18 18:00:00|87558.7|87508.7|87645.6|87595.6|87662.1|87624.2|87540.3|87501.3|13561
1600455600000|2020-09-18 19:00:00|87643.7|87593.7|87655.7|87545.7|87692.5|87642.5|87489.3|87406.6|14597
1600459200000|2020-09-18 20:00:00|87655.3|87545.3|87700.7|87590.7|87770|87661.1|87436.5|87326.5|15455
1600632000000|2020-09-20 20:00:00|87712.7|87577.7|87749.7|87614.7|87749.7|87614.7|87625.7|87490.7|42
1600635600000|2020-09-20 21:00:00|87739.7|87624.7|87739.7|87624.7|87739.7|87624.7|87739.7|87624.7|1
1600639200000|2020-09-20 22:00:00|87789.8|87679.8|87804.1|87694.1|87957.6|87847.6|87789.8|87679.8|7513
1600642800000|2020-09-20 23:00:00|87805.9|87695.9|87746.6|87636.6|87871|87796|87682.7|87591.3|11702
1600646400000|2020-09-21 00:00:00|87746.5|87636.5|87513.4|87440.3|87758.2|87694.4|87494.4|87424.5|14553
1600650000000|2020-09-21 01:00:00|87500.1|87450.1|87552.9|87502.9|87557.9|87504.9|87486.9|87418.3|12839
1600653600000|2020-09-21 02:00:00|87552.7|87502.7|87510|87460|87552.8|87502.8|87477.9|87427.9|11867
1600657200000|2020-09-21 03:00:00|87509.7|87459.7|87450|87400|87528.5|87478.5|87447.6|87388.7|8441
1600660800000|2020-09-21 04:00:00|87449.8|87399.8|87447.3|87397.3|87453.4|87403.4|87396.9|87346.9|7136
1600664400000|2020-09-21 05:00:00|87446.8|87396.8|87506.8|87456.8|87516.7|87466.7|87397|87347|9543
1600668000000|2020-09-21 06:00:00|87507|87457|87594.3|87569.3|87678.4|87638.3|87495.9|87448.7|14650
1600671600000|2020-09-21 07:00:00|87594|87569|87834.2|87809.2|87901.3|87873.3|87482.3|87446.8|19410
1600675200000|2020-09-21 08:00:00|87833.8|87808.8|88233.3|88208.3|88269.4|88236.1|87833.5|87808.5|21175
1600678800000|2020-09-21 09:00:00|88233.9|88208.9|88325.1|88300.1|88352.6|88327.6|88147.7|88122.7|19580
1600682400000|2020-09-21 10:00:00|88325.2|88300.2|88308.1|88283.1|88471|88446|88264.8|88239.8|17709
1600686000000|2020-09-21 11:00:00|88307.9|88282.9|88241.3|88216.3|88366.5|88341.5|88232.4|88207.4|15666
1600689600000|2020-09-21 12:00:00|88240.9|88215.9|88476.5|88426.5|88528.8|88491.3|88233.5|88208.5|17710
1600693200000|2020-09-21 13:00:00|88476|88426|88507.8|88482.8|88557|88528.3|88272.6|88229.7|21580
1600696800000|2020-09-21 14:00:00|88506.5|88481.5|88719.8|88694.8|88747.5|88714.2|88420|88387.6|22108
1600700400000|2020-09-21 15:00:00|88719.1|88694.1|88864.4|88814.4|88913.3|88874.7|88595.2|88559.8|19570
1600704000000|2020-09-21 16:00:00|88864.5|88814.5|88766|88716|88886.8|88836.8|88751|88701|15847
1600707600000|2020-09-21 17:00:00|88766.3|88716.3|88663.2|88613.2|88813.7|88763.7|88599.4|88549.4|13877
1600711200000|2020-09-21 18:00:00|88664.1|88614.1|88612|88562|88697.3|88655|88570.1|88532|11790
1600714800000|2020-09-21 19:00:00|88611.6|88561.6|88464.4|88414.4|88616.7|88566.7|88442.6|88392.6|15031
1600718400000|2020-09-21 20:00:00|88464.5|88414.5|88489.2|88439.2|88512.9|88455|88455.7|88391.1|8755
1600722000000|2020-09-21 21:00:00|88509.9|88434.8|88601.9|88491.9|88631|88521|88509.9|88418.4|4438
1600725600000|2020-09-21 22:00:00|88601.3|88491.3|88573|88463|88646.4|88536.4|88553.3|88443.3|7499
1600729200000|2020-09-21 23:00:00|88572.6|88462.6|88524.7|88474.7|88592.4|88520.3|88492.4|88423.5|8002
1600732800000|2020-09-22 00:00:00|88526.7|88476.7|88527.2|88477.2|88632.4|88582.4|88470.6|88413.6|13601
1600736400000|2020-09-22 01:00:00|88527.3|88477.3|88570.2|88520.2|88687.7|88624.8|88503.8|88445.4|15105
1600740000000|2020-09-22 02:00:00|88570.4|88520.4|88566.6|88516.6|88595.4|88536.3|88539.3|88477.7|11054
1600743600000|2020-09-22 03:00:00|88566.3|88516.3|88522.1|88472.1|88589.6|88539.6|88494.8|88444.8|9219
1600747200000|2020-09-22 04:00:00|88522.5|88472.5|88508.8|88458.8|88551.6|88501.6|88507.5|88457.5|7703
1600750800000|2020-09-22 05:00:00|88508.4|88458.4|88713.5|88663.5|88715.1|88665.1|88503.6|88453.6|11270
1600754400000|2020-09-22 06:00:00|88711.2|88661.2|88783.7|88733.7|88855|88805|88661.3|88611.3|16562
1600758000000|2020-09-22 07:00:00|88784.9|88734.9|88749|88699|88997.8|88958.5|88660.4|88610.4|20462
1600761600000|2020-09-22 08:00:00|88748.9|88698.9|88620.6|88595.6|88767.8|88717.8|88499.8|88449.8|19212
1600765200000|2020-09-22 09:00:00|88621|88596|88682.6|88632.6|88720.1|88679.6|88577.2|88527.2|16205
1600768800000|2020-09-22 10:00:00|88683.4|88633.4|88520.5|88470.5|88726|88676|88411.1|88361.1|15616
1600772400000|2020-09-22 11:00:00|88520.4|88470.4|88607.7|88557.7|88666.8|88623.8|88497.6|88458.4|15173
1600776000000|2020-09-22 12:00:00|88606.9|88556.9|88603.9|88578.9|88762|88724.7|88535.6|88500.2|17902
1600779600000|2020-09-22 13:00:00|88603.8|88578.8|88765.1|88715.1|88810.4|88774.9|88489.3|88450.8|18559
1600783200000|2020-09-22 14:00:00|88766.1|88716.1|89023.5|88998.5|89027|89002|88701.7|88671.1|20696
1600786800000|2020-09-22 15:00:00|89023.4|88998.4|89109.7|89084.7|89166.7|89131|88956.3|88931.3|20821
1600790400000|2020-09-22 16:00:00|89109.5|89084.5|89240.5|89190.5|89253.1|89203.1|89004|88954|17107
1600794000000|2020-09-22 17:00:00|89240|89190|89170.6|89120.6|89244.4|89194.4|89046.1|89012|14627
1600797600000|2020-09-22 18:00:00|89171.7|89121.7|89148.6|89098.6|89202|89162.5|89087.6|89037.6|12209
1600801200000|2020-09-22 19:00:00|89149|89099|89108.6|89058.6|89193.2|89150.1|89085.9|89051.9|15187
1600804800000|2020-09-22 20:00:00|89111.5|89061.5|89139.1|89089.1|89184.3|89095|89082.1|89038|11230
1600808400000|2020-09-22 21:00:00|89134.7|89084.7|89177.6|89067.6|89219|89109|89131.8|89021.8|3755
1600812000000|2020-09-22 22:00:00|89177.4|89067.4|89193.1|89100.5|89243.8|89183.8|89101.3|89042.5|8955
1600815600000|2020-09-22 23:00:00|89192.4|89096|89175.2|89125.2|89248.9|89187.5|89118.4|89061.2|12222
1600819200000|2020-09-23 00:00:00|89174.9|89124.9|89353.1|89303.1|89373|89318.3|89146.1|89096.1|14375
1600822800000|2020-09-23 01:00:00|89355.8|89305.8|89331.3|89281.3|89448.8|89397.5|89312.6|89262.6|13961
1600826400000|2020-09-23 02:00:00|89333.8|89283.8|89385.7|89335.7|89423.6|89373.6|89295.5|89245.5|12616
1600830000000|2020-09-23 03:00:00|89385.6|89335.6|89389.6|89339.6|89460.8|89410.8|89355.7|89305.7|11886
1600833600000|2020-09-23 04:00:00|89389.7|89339.7|89433.3|89383.3|89461.2|89411.2|89389.4|89339.4|10473
1600837200000|2020-09-23 05:00:00|89433.7|89383.7|89338.8|89228.8|89433.7|89383.7|89326.9|89216.9|11028
1600840800000|2020-09-23 06:00:00|89338.2|89228.2|89295.3|89270.3|89489.3|89449.2|89229.4|89195.2|17435
1600844400000|2020-09-23 07:00:00|89293.6|89268.6|89253.7|89203.7|89552.9|89482.2|89231.3|89186.4|19573
1600848000000|2020-09-23 08:00:00|89254.9|89204.9|89224.5|89199.5|89420.2|89386|89219|89194|16336
1600851600000|2020-09-23 09:00:00|89224.3|89199.3|89226.5|89201.5|89274.5|89249.5|89115|89090|16833
1600855200000|2020-09-23 10:00:00|89225.7|89200.7|89218.2|89193.2|89276.5|89251.5|89154.9|89120.2|13826
1600858800000|2020-09-23 11:00:00|89218.6|89193.6|89304|89279|89326.5|89301.5|89168.5|89141.2|15192
1600862400000|2020-09-23 12:00:00|89304.3|89279.3|89385.5|89335.5|89398.3|89373.3|89202.5|89177.5|17161
1600866000000|2020-09-23 13:00:00|89374.2|89349.2|89480.4|89430.4|89514.3|89489.3|89283.2|89258.2|18832
1600869600000|2020-09-23 14:00:00|89482|89432|89846|89796|89891|89856.7|89466|89427.9|20473
1600873200000|2020-09-23 15:00:00|89846.1|89796.1|89815.2|89790.2|89899.6|89861.2|89708.2|89667.7|18114
1600876800000|2020-09-23 16:00:00|89815.1|89790.1|89811.9|89761.9|89861.4|89811.4|89673.1|89623.1|15332
1600880400000|2020-09-23 17:00:00|89810.9|89760.9|89881.8|89831.8|89938.7|89888.7|89801.6|89751.6|12069
1600884000000|2020-09-23 18:00:00|89882.9|89832.9|90171.7|90121.7|90179|90129|89874.8|89824.8|15238
1600887600000|2020-09-23 19:00:00|90171.2|90121.2|90065.9|90015.9|90223.3|90173.3|90028.9|89978.9|17699
1600891200000|2020-09-23 20:00:00|90071.9|90021.9|90173.2|90063.2|90207.2|90157.2|90071.9|90021.9|11936
1600894800000|2020-09-23 21:00:00|90191.6|90081.6|90244.7|90134.7|90288.3|90178.3|90172.3|90062.3|186
1600898400000|2020-09-23 22:00:00|90244|90134|90140|90041.3|90310.6|90207.4|90087|89991|8430
1600902000000|2020-09-23 23:00:00|90140.2|90042.5|90163.9|90113.9|90299.1|90228.4|90119.3|90032.5|13231
1600905600000|2020-09-24 00:00:00|90164.7|90114.7|90046.1|89996.1|90234.3|90157.6|90011.7|89908.8|16998
1600909200000|2020-09-24 01:00:00|90046|89996|90196.7|90146.7|90196.7|90146.7|89994.9|89944.9|13720
1600912800000|2020-09-24 02:00:00|90194|90144|90191.2|90141.2|90220.7|90170.7|90157.7|90107.7|12422
1600916400000|2020-09-24 03:00:00|90191.9|90141.9|90233.2|90183.2|90236.2|90186.2|90159.2|90109.2|9818
1600920000000|2020-09-24 04:00:00|90233.8|90183.8|90303.1|90253.1|90303.9|90253.9|90216.2|90166.2|8168
1600923600000|2020-09-24 05:00:00|90303.5|90253.5|90285.5|90235.5|90372.8|90322.8|90273|90223|12689
1600927200000|2020-09-24 06:00:00|90285.8|90235.8|90374.4|90324.4|90501.1|90451.1|90242.2|90192.2|15685
1600930800000|2020-09-24 07:00:00|90375|90325|90314.6|90204.6|90465.9|90415.9|90212.9|90162.9|17765
1600934400000|2020-09-24 08:00:00|90318.6|90208.6|90728.8|90678.8|90752.4|90702.4|90315.6|90206.8|16909
1600938000000|2020-09-24 09:00:00|90728.5|90678.5|90917.3|90867.3|91068.7|91018.7|90722.1|90672.1|15345
1600941600000|2020-09-24 10:00:00|90917.2|90867.2|90835.6|90785.6|90939.4|90889.4|90736.4|90686.4|15866
1600945200000|2020-09-24 11:00:00|90836.5|90786.5|90926.6|90876.6|90978.2|90934.1|90746.6|90696.6|15574
1600948800000|2020-09-24 12:00:00|90925.3|90875.3|91117.5|91067.5|91230.5|91180.5|90785.1|90735.1|17575
1600952400000|2020-09-24 13:00:00|91117.9|91067.9|91263.8|91213.8|91287.9|91237.9|90925.4|90875.4|20382
1600956000000|2020-09-24 14:00:00|91264.5|91214.5|91442.1|91392.1|91519.1|91473.7|91053.7|91009|22065
1600959600000|2020-09-24 15:00:00|91440.6|91390.6|91173.9|91148.9|91509.4|91459.4|91162.7|91135.3|19398
1600963200000|2020-09-24 16:00:00|91174.2|91149.2|91119.1|91069.1|91251.9|91213.3|91084|91041.6|17111
1600966800000|2020-09-24 17:00:00|91119|91069|90911.1|90861.1|91142.2|91092.2|90800.5|90755.5|17988
1600970400000|2020-09-24 18:00:00|90912.4|90862.4|91037.5|90987.5|91042.5|90999|90862.7|90812.7|16250
1600974000000|2020-09-24 19:00:00|91039.6|90989.6|91054.8|91004.8|91110.7|91060.7|90958.2|90908.2|16526
1600977600000|2020-09-24 20:00:00|91054.7|91004.7|91055.4|90945.4|91128.9|91058.7|91005.3|90937.8|12908
1600981200000|2020-09-24 21:00:00|91063.5|90953.5|91099.9|90989.9|91130.6|91020.6|91053.9|90943.9|90
1600984800000|2020-09-24 22:00:00|91103.2|90993.2|91079.8|90969.8|91135.1|91025.1|91056.4|90946.4|8237
1600988400000|2020-09-24 23:00:00|91079|90969|90987|90937|91082.7|90974.5|90965.8|90904.1|8125
1600992000000|2020-09-25 00:00:00|90985.5|90935.5|91070.8|91020.8|91175.9|91100.9|90964.7|90910|10580
1600995600000|2020-09-25 01:00:00|91071.1|91021.1|91023.8|90973.8|91097.6|91047.6|90956.5|90898.3|12447
1600999200000|2020-09-25 02:00:00|91023.6|90973.6|91055.8|91005.8|91073.6|91016.6|90990.8|90935.3|10866
1601002800000|2020-09-25 03:00:00|91055.7|91005.7|91054.2|91004.2|91063.4|91013.4|90985.3|90935.3|11644
1601006400000|2020-09-25 04:00:00|91054.5|91004.5|90995.2|90945.2|91064|91014|90990.9|90940.9|13521
1601010000000|2020-09-25 05:00:00|90995|90945|91033.9|90983.9|91044.8|90994.8|90968.4|90918.4|9283
1601013600000|2020-09-25 06:00:00|91034.2|90984.2|90905.5|90855.5|91106.7|91069.5|90879|90839.2|15206
1601017200000|2020-09-25 07:00:00|90908.6|90858.6|90907|90882|91122.1|91095.6|90863.2|90838.2|20363
1601020800000|2020-09-25 08:00:00|90909.6|90884.6|91146.6|91121.6|91213.5|91188.5|90875.5|90850.5|17306
1601024400000|2020-09-25 09:00:00|91146.9|91121.9|91362.3|91337.3|91422.4|91397.4|91141.3|91116.3|16853
1601028000000|2020-09-25 10:00:00|91363.1|91338.1|91511.7|91486.7|91552|91527|91347|91322|17017
1601031600000|2020-09-25 11:00:00|91511.2|91486.2|91406.4|91381.4|91674.6|91643.1|91361.9|91336.9|18480
1601035200000|2020-09-25 12:00:00|91406.8|91381.8|91355.8|91330.8|91448.7|91419.8|91298.4|91273.4|17008
1601038800000|2020-09-25 13:00:00|91354.9|91329.9|91426.7|91401.7|91545.8|91520.8|91340.7|91315.7|18926
1601042400000|2020-09-25 14:00:00|91426.6|91401.6|91215.1|91190.1|91623.9|91598.9|91153.2|91103.2|21248
1601046000000|2020-09-25 15:00:00|91208.5|91183.5|91380.7|91355.7|91431.7|91406.7|91159|91134|17615
1601049600000|2020-09-25 16:00:00|91381.2|91356.2|91423.5|91398.5|91507.9|91462|91325.6|91300.6|15008
1601053200000|2020-09-25 17:00:00|91424.3|91399.3|91259.5|91234.5|91464.9|91426.9|91246.9|91221.9|14630
1601056800000|2020-09-25 18:00:00|91260|91235|91293.9|91268.9|91317.2|91281.1|91213.3|91188.3|11020
1601060400000|2020-09-25 19:00:00|91294.1|91269.1|91315.7|91265.7|91321.4|91271.4|91190.5|91153.5|11937
1601064000000|2020-09-25 20:00:00|91315.8|91265.8|91335.5|91225.5|91411.6|91346.7|91278.6|91205.1|11924
1601236800000|2020-09-27 20:00:00|91445.4|91310.4|91472.6|91337.6|91502|91367|91374.6|91239.6|215
1601240400000|2020-09-27 21:00:00|91485.5|91350.5|91461.7|91351.7|91511.9|91401.9|91396.3|91286.3|471
1601244000000|2020-09-27 22:00:00|91463.3|91353.3|91299.5|91212.7|91501.9|91391.9|91248.6|91150.9|8960
1601247600000|2020-09-27 23:00:00|91302.9|91210|91362.1|91262.6|91426.1|91348.3|91243.9|91182.2|8245
1601251200000|2020-09-28 00:00:00|91361.9|91264.8|91430.7|91359.6|91470.4|91409.4|91256.6|91186.3|14684
1601254800000|2020-09-28 01:00:00|91431.9|91360.4|91347|91297|91468.4|91390.2|91249.9|91199.9|10941
1601258400000|2020-09-28 02:00:00|91347.7|91297.7|91288.5|91238.5|91375.7|91302.8|91229.4|91179.4|10214
1601262000000|2020-09-28 03:00:00|91288.8|91238.8|91263.1|91213.1|91304.4|91248.6|91229.2|91172|8920
1601265600000|2020-09-28 04:00:00|91265.7|91215.7|91283.7|91233.7|91287.8|91237.8|91213.2|91163.2|8856
1601269200000|2020-09-28 05:00:00|91284.4|91234.4|91241.9|91191.9|91284.4|91234.4|91191.5|91141.5|9603
1601272800000|2020-09-28 06:00:00|91241|91191|91171.4|91146.4|91305.3|91267.1|91095.5|91063.3|14347
1601276400000|2020-09-28 07:00:00|91173|91148|91160.8|91135.8|91229.6|91204.6|91092.5|91067.5|15769
1601280000000|2020-09-28 08:00:00|91160.9|91135.9|91031.3|91006.3|91209|91184|90940.3|90915.3|17021
1601283600000|2020-09-28 09:00:00|91030.9|91005.9|90865.6|90840.6|91048.5|91023.5|90775.4|90750.4|15113
1601287200000|2020-09-28 10:00:00|90865.4|90840.4|90664.1|90639.1|90880.1|90855.1|90557.2|90532.2|15612
1601290800000|2020-09-28 11:00:00|90663.8|90638.8|90595.4|90570.4|90830.5|90805.5|90572.9|90547.9|15562
1601294400000|2020-09-28 12:00:00|90596.2|90571.2|90576.4|90551.4|90787.3|90762.3|90524.9|90499.9|16745
1601298000000|2020-09-28 13:00:00|90575.3|90550.3|90556.1|90531.1|90652.1|90627.1|90399.6|90374.6|16811
1601301600000|2020-09-28 14:00:00|90556.2|90531.2|90809.5|90784.5|90809.5|90784.5|90251.8|90226.8|19304
1601305200000|2020-09-28 15:00:00|90809|90784|90625.7|90600.7|90823.5|90798.5|90618.6|90593.6|16560
1601308800000|2020-09-28 16:00:00|90625.5|90600.5|90534.1|90509.1|90686.2|90661.2|90519.7|90494.7|14083
1601312400000|2020-09-28 17:00:00|90534.3|90509.3|90468|90443|90586.7|90551.4|90449.4|90424.4|10957
1601316000000|2020-09-28 18:00:00|90467.2|90442.2|90476.2|90451.2|90502.7|90472.3|90432.6|90407.6|10255
1601319600000|2020-09-28 19:00:00|90476.7|90451.7|90420.6|90395.6|90501.9|90476.9|90420|90395|11444
1601323200000|2020-09-28 20:00:00|90423.7|90398.7|90469.6|90374.7|90500|90465.3|90408|90371.6|7047
1601326800000|2020-09-28 21:00:00|90474.7|90371.1|90526.7|90416.7|90573.8|90463.8|90451.1|90341.1|4284
1601330400000|2020-09-28 22:00:00|90527.4|90417.4|90489|90439|90566.7|90460.7|90480.2|90370.2|8806
1601334000000|2020-09-28 23:00:00|90500.7|90426.4|90324|90274|90500.7|90444.7|90304|90246.5|7721
1601337600000|2020-09-29 00:00:00|90324.5|90274.5|90349.3|90299.3|90393.4|90343.4|90286|90236|9709
1601341200000|2020-09-29 01:00:00|90348.9|90298.9|90495.2|90445.2|90519.8|90469.8|90332.2|90282.2|10968
1601344800000|2020-09-29 02:00:00|90495.6|90445.6|90451.8|90401.8|90498.7|90448.7|90352.4|90301.6|9199
1601348400000|2020-09-29 03:00:00|90451.6|90401.6|90444|90394|90467|90428|90351.2|90301.2|8656
1601352000000|2020-09-29 04:00:00|90443|90393|90400.9|90350.9|90446.9|90402.3|90331.2|90272.4|10661
1601355600000|2020-09-29 05:00:00|90401|90351|90388.7|90338.7|90419.5|90381.1|90328.8|90278.8|9810
1601359200000|2020-09-29 06:00:00|90389|90339|90374.3|90324.3|90495.4|90470.4|90282.8|90257.8|15334
1601362800000|2020-09-29 07:00:00|90379.5|90329.5|90345.9|90320.9|90551.3|90526.3|90312.1|90287.1|18642
1601366400000|2020-09-29 08:00:00|90345.2|90320.2|90312.5|90287.5|90515.3|90490.3|90300.6|90275.6|16418
1601370000000|2020-09-29 09:00:00|90309.6|90284.6|90274.9|90249.9|90331.9|90306.9|90234.7|90209.7|16200
1601373600000|2020-09-29 10:00:00|90271.8|90246.8|90232.8|90207.8|90369.1|90344.1|90232.3|90207.3|14361
1601377200000|2020-09-29 11:00:00|90232.6|90207.6|90029|90004|90253|90228|90025.6|89995.1|16080
1601380800000|2020-09-29 12:00:00|90029.5|90004.5|90000.2|89975.2|90080|90055|89881.2|89856.2|16680
1601384400000|2020-09-29 13:00:00|89999.8|89974.8|89964.6|89914.6|90085.1|90056|89804.3|89762.8|17868
1601388000000|2020-09-29 14:00:00|89967.5|89917.5|89713.7|89688.7|89990|89940|89676.2|89637.6|19855
1601391600000|2020-09-29 15:00:00|89714.5|89689.5|90039.5|89989.5|90060.8|90014.9|89703.5|89667.2|17791
1601395200000|2020-09-29 16:00:00|90039.7|89989.7|89809.3|89759.3|90104.1|90054.1|89769.2|89722.2|14392
1601398800000|2020-09-29 17:00:00|89810.2|89760.2|89770.2|89720.2|89873.7|89823.7|89756.6|89706.6|12222
1601402400000|2020-09-29 18:00:00|89771|89721|89737.1|89687.1|89774.5|89724.5|89694.8|89644.8|11260
1601406000000|2020-09-29 19:00:00|89736.8|89686.8|89745|89695|89771.6|89721.6|89662.6|89613|10885
1601409600000|2020-09-29 20:00:00|89745.5|89695.5|89732.3|89622.3|89814.4|89764.4|89635.4|89525.4|7516
1601413200000|2020-09-29 21:00:00|89679|89569|89706.1|89596.1|89744.7|89634.7|89586.2|89476.2|2908
1601416800000|2020-09-29 22:00:00|89710.8|89600.8|89715.7|89605.7|89734.5|89624.5|89662.9|89552.9|5302
1601420400000|2020-09-29 23:00:00|89715.6|89605.6|89695.5|89645.5|89755.9|89701.6|89627.7|89580.2|6808
1601424000000|2020-09-30 00:00:00|89697.2|89647.2|89657.7|89607.7|89697.8|89647.8|89562.8|89512.8|10572
1601427600000|2020-09-30 01:00:00|89658.4|89608.4|89635.2|89585.2|89685.1|89635.1|89592.2|89542.2|10029
1601431200000|2020-09-30 02:00:00|89635.6|89585.6|89650.9|89600.9|89707.2|89657.2|89543.4|89493.4|11781
1601434800000|2020-09-30 03:00:00|89654.8|89604.8|89835.9|89785.9|89884.5|89833.5|89647.9|89597.9|11927
1601438400000|2020-09-30 04:00:00|89836.5|89786.5|89845.4|89795.4|89879.7|89829.7|89815.9|89762.4|8386
1601442000000|2020-09-30 05:00:00|89843.9|89793.9|89904.4|89854.4|89917.7|89867.7|89806.3|89756.3|10291
1601445600000|2020-09-30 06:00:00|89906.1|89856.1|89966.5|89916.5|90022.5|89975.5|89898.1|89848.1|15264
1601449200000|2020-09-30 07:00:00|89966.6|89916.6|89896.9|89846.9|89992.3|89955.7|89762.1|89712.1|18820
1601452800000|2020-09-30 08:00:00|89893.8|89843.8|90002.5|89952.5|90094.8|90049.1|89846.8|89803.8|17826
1601456400000|2020-09-30 09:00:00|90003.3|89953.3|90048.3|89998.3|90210.4|90160.4|89982.9|89932.9|17165
1601460000000|2020-09-30 10:00:00|90048.2|89998.2|90051.1|90026.1|90192.5|90155.9|89949.3|89913.9|15928
1601463600000|2020-09-30 11:00:00|90050.6|90025.6|90288.9|90263.9|90301.8|90273.3|90019.3|89986|15513
1601467200000|2020-09-30 12:00:00|90288.7|90263.7|90163.7|90113.7|90374.2|90334.7|90072|90032.9|18004
1601470800000|2020-09-30 13:00:00|90162.4|90112.4|90188.4|90138.4|90349|90276.2|90079.6|90040.1|18882
1601474400000|2020-09-30 14:00:00|90188|90138|89534.8|89484.8|90230.3|90195.1|89379.7|89341.6|22437
1601478000000|2020-09-30 15:00:00|89534.7|89484.7|89661.3|89611.3|89715.2|89669|89494.4|89458.8|20503
1601481600000|2020-09-30 16:00:00|89661.2|89611.2|89542.7|89492.7|89743.3|89693.3|89525.2|89485.2|16911
1601485200000|2020-09-30 17:00:00|89544.6|89494.6|89566.1|89516.1|89667|89617|89517.3|89467.3|14364
1601488800000|2020-09-30 18:00:00|89565.8|89515.8|89637.3|89587.3|89757.8|89707.8|89550.2|89500.2|15218
1601492400000|2020-09-30 19:00:00|89637|89587|89600.8|89550.8|89760.9|89710.9|89492.9|89442.9|17195
1601496000000|2020-09-30 20:00:00|89597.6|89547.6|89605.6|89511.8|89623.5|89573.5|89527.3|89476.9|11871
1601499600000|2020-09-30 21:00:00|89594.4|89484.4|89546.8|89436.8|89695.5|89585.5|89487.7|89377.7|4637
1601503200000|2020-09-30 22:00:00|89549.1|89439.1|89510|89437.5|89563.4|89465.2|89490.6|89413.3|5521
1601506800000|2020-09-30 23:00:00|89499.5|89449.5|89547.5|89497.5|89560.8|89509.2|89477.6|89427.6|7385
1601510400000|2020-10-01 00:00:00|89548.5|89498.5|89599.5|89549.5|89607.6|89557.6|89517.6|89461.2|10568
1601514000000|2020-10-01 01:00:00|89600|89550|89402.4|89352.4|89608.8|89558.8|89355.2|89305.2|12177
1601517600000|2020-10-01 02:00:00|89405.6|89355.6|89352.2|89302.2|89445.3|89395.3|89334.7|89276|8434
1601521200000|2020-10-01 03:00:00|89352.9|89302.9|89352.3|89302.3|89395.2|89345.2|89321.8|89271.8|7832
1601524800000|2020-10-01 04:00:00|89352.7|89302.7|89337.4|89287.4|89406.5|89356.5|89323.4|89273.4|7719
1601528400000|2020-10-01 05:00:00|89337.8|89287.8|89294.3|89244.3|89409.2|89359.2|89273.1|89223.1|8978
1601532000000|2020-10-01 06:00:00|89293.2|89243.2|89351.9|89301.9|89415.4|89365.4|89240.6|89188.1|15810
1601535600000|2020-10-01 07:00:00|89351.1|89301.1|89413.1|89363.1|89506.1|89458.3|89314.4|89264.4|20886
1601539200000|2020-10-01 08:00:00|89415|89365|89544.5|89494.5|89544.5|89501.8|89312.7|89271.1|19714
1601542800000|2020-10-01 09:00:00|89545.7|89495.7|89359.7|89334.7|89545.7|89508.9|89347.7|89322.7|17877
1601546400000|2020-10-01 10:00:00|89358.6|89333.6|89408.3|89383.3|89453.4|89428.4|89319.5|89294.5|16070
1601550000000|2020-10-01 11:00:00|89409.5|89384.5|89069.5|89044.5|89444.3|89419.3|88998.2|88973.2|20961
1601553600000|2020-10-01 12:00:00|89069.8|89044.8|89252.6|89227.6|89277.1|89252.1|89055.8|89030.8|17544
1601557200000|2020-10-01 13:00:00|89251.1|89226.1|89752.5|89642.5|89801.7|89691.7|89182.1|89142.5|21218
1601560800000|2020-10-01 14:00:00|89739.4|89629.4|89320.8|89270.8|89840.4|89730.4|89305.4|89270.8|22286
1601564400000|2020-10-01 15:00:00|89322.6|89272.6|89239.6|89214.6|89363.7|89338.7|89176.1|89151.1|19181
1601568000000|2020-10-01 16:00:00|89239.9|89214.9|89215.1|89190.1|89359.5|89334.5|89204.4|89179.4|16073
1601571600000|2020-10-01 17:00:00|89215.2|89190.2|89298.8|89273.8|89328.4|89295|89198.3|89173.3|12371
1601575200000|2020-10-01 18:00:00|89299.6|89274.6|89210.1|89185.1|89390.8|89355.4|89182.9|89157.9|15012
1601578800000|2020-10-01 19:00:00|89209.9|89184.9|89112.7|89087.7|89266.3|89230.3|89108.8|89073.1|14713
1601582400000|2020-10-01 20:00:00|89112.9|89087.9|89198.2|89088.2|89242.8|89192.8|89103.1|89060.6|10353
1601586000000|2020-10-01 21:00:00|89180.9|89070.9|89254.7|89144.7|89302.9|89192.9|89173.2|89063.2|2867
1601589600000|2020-10-01 22:00:00|89250.3|89140.3|89262.2|89185.6|89325.4|89265.1|89133.9|89077.1|7976
1601593200000|2020-10-01 23:00:00|89266.8|89184.2|89232.6|89182.6|89302.2|89238.9|89178.8|89128.8|7782
1601596800000|2020-10-02 00:00:00|89231.5|89181.5|89329.7|89279.7|89338.3|89288.3|89194.2|89141.4|11025
1601600400000|2020-10-02 01:00:00|89330.1|89280.1|89358.4|89308.4|89370.5|89320.5|89248.7|89198.7|11919
1601604000000|2020-10-02 02:00:00|89360|89310|89431.9|89381.9|89478|89428|89339.1|89289.1|10055
1601607600000|2020-10-02 03:00:00|89431.8|89381.8|89462.3|89412.3|89463.8|89413.8|89424|89374|9154
1601611200000|2020-10-02 04:00:00|89462.2|89412.2|89553.5|89503.5|89581.3|89531.3|89448.2|89396.6|9762
1601614800000|2020-10-02 05:00:00|89553.1|89503.1|89617.9|89535|89685.3|89635.3|89475.4|89425.4|20994
1601618400000|2020-10-02 06:00:00|89612.1|89538.2|89446.6|89421.6|89663.3|89613.3|89277.9|89167.9|20450
1601622000000|2020-10-02 07:00:00|89447.7|89422.7|89302.7|89277.7|89474.6|89449.1|89171.5|89146.5|20299
1601625600000|2020-10-02 08:00:00|89317.3|89267.3|89044.5|88994.5|89352.5|89327.5|88970|88945|18342
1601629200000|2020-10-02 09:00:00|89043.1|88993.1|89250|89225|89264.7|89239.7|89011.3|88982.8|16524
1601632800000|2020-10-02 10:00:00|89249|89224|89237.8|89212.8|89392|89367|89190.9|89165.9|16490
1601636400000|2020-10-02 11:00:00|89237.9|89212.9|89003.9|88978.9|89285|89260|88990.6|88965.6|16649
1601640000000|2020-10-02 12:00:00|89005.6|88980.6|89175|89150|89318.4|89293.4|88875.4|88850.4|19286
1601643600000|2020-10-02 13:00:00|89176.7|89151.7|89282.3|89232.3|89331.8|89306.8|89170.5|89145.5|17267
1601647200000|2020-10-02 14:00:00|89281.6|89231.6|89062.1|89037.1|89283.2|89246|89004.7|88979.7|19541
1601650800000|2020-10-02 15:00:00|89059|89034|89333.1|89308.1|89334.1|89309.1|89001.3|88976.3|19190
1601654400000|2020-10-02 16:00:00|89333.2|89308.2|89192.6|89167.6|89375.3|89350.3|89134.7|89109.7|17783
1601658000000|2020-10-02 17:00:00|89192.9|89167.9|89338.7|89313.7|89361.3|89330.5|89175.5|89150.5|15030
1601661600000|2020-10-02 18:00:00|89338.8|89313.8|89348.6|89323.6|89351|89326|89227.4|89202.4|14984
1601665200000|2020-10-02 19:00:00|89349.1|89324.1|89385.3|89360.3|89418.9|89383.4|89336.3|89303.7|13925
1601668800000|2020-10-02 20:00:00|89382.3|89357.3|89388|89278|89432.6|89372.8|89252.4|89177.6|12798
1601841600000|2020-10-04 20:00:00|89427.1|89297.1|89427.1|89297.1|89427.1|89297.1|89427.1|89297.1|1
1601845200000|2020-10-04 21:00:00|89417.1|89307.1|89378.1|89268.1|89419.8|89309.8|89378.1|89268.1|3
1601848800000|2020-10-04 22:00:00|89399|89289|89446.2|89336.2|89488.4|89378.4|89294.3|89188.7|6827
1601852400000|2020-10-04 23:00:00|89444.3|89334.3|89243.6|89133.6|89465.8|89356.7|89226.1|89116.1|8208
1601856000000|2020-10-05 00:00:00|89244.1|89134.1|89189.6|89101.6|89289.9|89186.8|89094.1|88986.3|13755
1601859600000|2020-10-05 01:00:00|89190|89100.6|89101.4|89051.4|89242|89164.3|89083.1|89033.1|12089
1601863200000|2020-10-05 02:00:00|89100.6|89050.6|89121.1|89071.1|89136.7|89086.7|89087.3|89037.3|10556
1601866800000|2020-10-05 03:00:00|89120.9|89070.9|89178.7|89128.7|89191|89141|89098.4|89039|10073
1601870400000|2020-10-05 04:00:00|89179.1|89129.1|89128.8|89078.8|89202.1|89149.4|89104.9|89066.4|7686
1601874000000|2020-10-05 05:00:00|89129.8|89079.8|89092.1|89067.1|89148.8|89108.1|89083|89040.8|9721
1601877600000|2020-10-05 06:00:00|89091.9|89066.9|89200.1|89175.1|89229.2|89204.2|89091.7|89060.8|14233
1601881200000|2020-10-05 07:00:00|89200.8|89175.8|89144.1|89119.1|89231.1|89206.1|89076|89051|17821
1601884800000|2020-10-05 08:00:00|89145.5|89120.5|89061.2|89036.2|89173|89148|89029.4|89004.4|16448
1601888400000|2020-10-05 09:00:00|89061.9|89036.9|89003.9|88978.9|89129.1|89104.1|88950.2|88925.2|14719
1601892000000|2020-10-05 10:00:00|89004.8|88979.8|89087.5|89062.5|89191.1|89166.1|88993.5|88968.5|15536
1601895600000|2020-10-05 11:00:00|89087.3|89062.3|88936.5|88911.5|89125.3|89100.3|88901|88876|13789
1601899200000|2020-10-05 12:00:00|88937.1|88912.1|89027.5|89002.5|89178.5|89153.5|88924.1|88899.1|15038
1601902800000|2020-10-05 13:00:00|89027.3|89002.3|88913.4|88863.4|89049.9|89002.3|88804.8|88767.6|17708
1601906400000|2020-10-05 14:00:00|88912.2|88862.2|88898.6|88848.6|89078.5|89028.5|88813.2|88767.9|19516
1601910000000|2020-10-05 15:00:00|88898.5|88848.5|88977.1|88927.1|89001.9|88956.1|88834.1|88798.3|16764
1601913600000|2020-10-05 16:00:00|88977.3|88927.3|88867.6|88817.6|88984.4|88934.4|88858.8|88808.8|12936
1601917200000|2020-10-05 17:00:00|88866.4|88816.4|89054.4|89004.4|89064|89014|88865.1|88815.1|13181
1601920800000|2020-10-05 18:00:00|89054.6|89004.6|89047.2|88997.2|89098.3|89050.7|89035.1|88985.1|12320
1601924400000|2020-10-05 19:00:00|89046.3|88996.3|89058.7|89008.7|89085.4|89035.4|88981.2|88931.2|12939
1601928000000|2020-10-05 20:00:00|89058|89008|89036.6|88926.6|89084.5|89032.1|88973.8|88863.8|14301
1601931600000|2020-10-05 21:00:00|89050|88940|88926.5|88816.5|89108.4|88998.4|88861.7|88751.7|3863
1601935200000|2020-10-05 22:00:00|88957.9|88847.9|88981.3|88876.1|89052.6|88985.6|88908.4|88798.4|7435
1601938800000|2020-10-05 23:00:00|88979.4|88874.8|88966.4|88876.6|89019.3|88918.2|88936.6|88857.2|6632
1601942400000|2020-10-06 00:00:00|88955.8|88880.4|88931.1|88881.1|89005|88904.2|88907.1|88811.6|10297
1601946000000|2020-10-06 01:00:00|88929.3|88879.3|88982.3|88900.2|88997.9|88917.9|88910.9|88850.3|11150
1601949600000|2020-10-06 02:00:00|88986|88899.6|88952.3|88877.1|89000.1|88926.4|88920.9|88859|8944
1601953200000|2020-10-06 03:00:00|88952.4|88877|88922.8|88872.8|88986.6|88915.2|88904.4|88822.6|11395
1601956800000|2020-10-06 04:00:00|88925.5|88875.5|88960.6|88910.6|89007.8|88956.1|88922.6|88865.5|11362
1601960400000|2020-10-06 05:00:00|88958.3|88908.3|89024.9|88914.9|89045.5|88990.9|88941.3|88891.3|11160
1601964000000|2020-10-06 06:00:00|89025.1|88915.1|89027.8|88977.8|89115.2|89072.9|88951.2|88909|14718
1601967600000|2020-10-06 07:00:00|89030.5|88980.5|89024.9|88974.9|89113.9|89076.1|88789.9|88739.9|19351
1601971200000|2020-10-06 08:00:00|89026.1|88976.1|89104.5|89079.5|89219.2|89194.2|89000.6|88953|16771
1601974800000|2020-10-06 09:00:00|89105.8|89080.8|89194.1|89169.1|89225.6|89200.6|89097|89072|14673
1601978400000|2020-10-06 10:00:00|89194.2|89169.2|89197.4|89172.4|89289.1|89258.8|89115|89090|15127
1601982000000|2020-10-06 11:00:00|89196.9|89171.9|89083|89058|89235.7|89210.7|89054.9|89029.9|14549
1601985600000|2020-10-06 12:00:00|89083.3|89058.3|89124.4|89099.4|89159.3|89132.4|89006.2|88975.6|16397
1601989200000|2020-10-06 13:00:00|89126.5|89101.5|89119|89094|89127.2|89102.2|88942.3|88917.3|18729
1601992800000|2020-10-06 14:00:00|89115.5|89090.5|89194.2|89169.2|89314.4|89289.4|89066.5|89041.5|18882
1601996400000|2020-10-06 15:00:00|89195.2|89170.2|89190.5|89165.5|89211.5|89186.5|89123.8|89098.8|17667
1602000000000|2020-10-06 16:00:00|89189.1|89164.1|89123.7|89098.7|89192.8|89167.8|89091.9|89066.9|14613
1602003600000|2020-10-06 17:00:00|89124.5|89099.5|89093.9|89068.9|89138.1|89113.1|89090.5|89065.5|12747
1602007200000|2020-10-06 18:00:00|89095.1|89070.1|89392.6|89342.6|89474.7|89424.7|88992.7|88962.3|15017
1602010800000|2020-10-06 19:00:00|89394.1|89344.1|89416.4|89366.4|89436.5|89408.8|89238.7|89198.1|22329
1602014400000|2020-10-06 20:00:00|89413.9|89363.9|89659.9|89549.9|89683.2|89615.7|89396.1|89346.1|14197
1602018000000|2020-10-06 21:00:00|89663.2|89553.2|89670.8|89560.8|89713|89603|89526.7|89416.7|3900
1602021600000|2020-10-06 22:00:00|89670.6|89560.6|89615.9|89505.9|89709.3|89599.3|89499.6|89389.6|7329
1602025200000|2020-10-06 23:00:00|89618.6|89508.6|89568.2|89458.2|89686.9|89576.9|89540.7|89430.7|8922
1602028800000|2020-10-07 00:00:00|89568.7|89458.7|89598.2|89499.4|89751.5|89641.5|89488|89378|9458
1602032400000|2020-10-07 01:00:00|89594.7|89496.4|89639.1|89589.1|89671.8|89609.9|89569.5|89492.9|12440
1602036000000|2020-10-07 02:00:00|89639|89589|89577.6|89527.6|89666.5|89616.5|89552.5|89487.2|10090
1602039600000|2020-10-07 03:00:00|89577.2|89527.2|89608|89528.9|89620.5|89561.2|89569.9|89501.5|8547
1602043200000|2020-10-07 04:00:00|89614.6|89519.8|89531.9|89481.9|89614.6|89551.6|89509.6|89453.2|8051
1602046800000|2020-10-07 05:00:00|89531.1|89481.1|89478.8|89428.8|89547|89505.7|89456.6|89406.6|10753
1602050400000|2020-10-07 06:00:00|89476.5|89426.5|89407.2|89382.2|89582.4|89544.5|89366.3|89256.3|17376
1602054000000|2020-10-07 07:00:00|89409|89384|89305.3|89280.3|89461.5|89436.5|89267.6|89242.6|18585
1602057600000|2020-10-07 08:00:00|89305.2|89280.2|89418.5|89393.5|89468.8|89438.3|89302.5|89271|16774
1602061200000|2020-10-07 09:00:00|89418.7|89393.7|89382.1|89357.1|89467.7|89442.7|89304.7|89279.7|15290
1602064800000|2020-10-07 10:00:00|89383|89358|89316.5|89291.5|89455.6|89430.6|89292.1|89267.1|14687
1602068400000|2020-10-07 11:00:00|89317.8|89292.8|89050.1|89025.1|89320.5|89295.5|89022.7|88997.7|16283
1602072000000|2020-10-07 12:00:00|89052.4|89027.4|88946.1|88921.1|89116.2|89091.2|88903.3|88878.3|16284
1602075600000|2020-10-07 13:00:00|88946.3|88921.3|89011.8|88986.8|89028.7|88994.4|88922.5|88887.9|18176
1602079200000|2020-10-07 14:00:00|89011.4|88986.4|88869.1|88844.1|89016.2|88991.2|88804.9|88770.7|17396
1602082800000|2020-10-07 15:00:00|88868.3|88843.3|88971|88921|88979|88946|88824.9|88799.9|16942
1602086400000|2020-10-07 16:00:00|88969.7|88919.7|88860.4|88810.4|89015.7|88975.9|88857|88809|14340
1602090000000|2020-10-07 17:00:00|88861.1|88811.1|88809.5|88759.5|88882.9|88827.6|88798.2|88753|11415
1602093600000|2020-10-07 18:00:00|88805.4|88755.4|88825.3|88775.3|88908.8|88858.8|88786.3|88736.3|13246
1602097200000|2020-10-07 19:00:00|88824.5|88774.5|88924|88874|88925.5|88875.5|88777.3|88732.9|12311
1602100800000|2020-10-07 20:00:00|88924.3|88874.3|88908.9|88798.9|88945.8|88895.8|88764.6|88654.6|9945
1602104400000|2020-10-07 21:00:00|88899.5|88789.5|88853.2|88743.2|88924.2|88814.2|88805.6|88695.6|2646
1602108000000|2020-10-07 22:00:00|88856.2|88746.2|88857.9|88747.9|88876.4|88766.4|88722.2|88612.2|6040
1602111600000|2020-10-07 23:00:00|88848.5|88738.5|88815|88765|88893.1|88788.2|88773.2|88700|6086
1602115200000|2020-10-08 00:00:00|88814.7|88764.7|88860|88778.5|88911.1|88822.7|88785.3|88706.8|10904
1602118800000|2020-10-08 01:00:00|88858.7|88778.1|88856.9|88758.8|88944.4|88883.9|88828.1|88728.4|15756
1602122400000|2020-10-08 02:00:00|88857.2|88759.2|88787|88715.1|88934.6|88842.5|88767.6|88702.8|13911
1602126000000|2020-10-08 03:00:00|88787.6|88716.2|88795.1|88723.6|88833|88753.4|88763.9|88694.4|8192
1602129600000|2020-10-08 04:00:00|88783.6|88733.6|88784.7|88734.7|88835.4|88785.4|88754.7|88704.7|6965
1602133200000|2020-10-08 05:00:00|88786.2|88736.2|88721.8|88671.8|88788.2|88738.2|88692.9|88642.9|7627
1602136800000|2020-10-08 06:00:00|88722.7|88672.7|88654.2|88604.2|88756.1|88706.1|88627.3|88581.5|14996
1602140400000|2020-10-08 07:00:00|88640.2|88615.2|88785.1|88760.1|88812.9|88778.4|88597.5|88547.5|17217
1602144000000|2020-10-08 08:00:00|88783.3|88758.3|88811.5|88786.5|88852.1|88814.7|88708.6|88681.9|15414
1602147600000|2020-10-08 09:00:00|88811.7|88786.7|88874.1|88849.1|88930.4|88905.4|88736.3|88711.3|13262
1602151200000|2020-10-08 10:00:00|88874|88849|88746.3|88721.3|88888.9|88863.9|88673.1|88648.1|13616
1602154800000|2020-10-08 11:00:00|88746.5|88721.5|88840.1|88815.1|88890.4|88865.4|88720|88695|13290
1602158400000|2020-10-08 12:00:00|88839.8|88814.8|88754.6|88729.6|88878.7|88853.7|88714.3|88682.7|15052
1602162000000|2020-10-08 13:00:00|88754|88729|88882.8|88857.8|88966.1|88941.1|88736.7|88711.7|17801
1602165600000|2020-10-08 14:00:00|88882.5|88857.5|88863.6|88838.6|88945.5|88919.9|88747|88722|18553
1602169200000|2020-10-08 15:00:00|88863|88838|88753.1|88728.1|88914.5|88889.5|88714.4|88675.4|16161
1602172800000|2020-10-08 16:00:00|88766.9|88716.9|88715.5|88665.5|88773.5|88737.3|88660.4|88624.3|13616
1602176400000|2020-10-08 17:00:00|88714.4|88664.4|88695.8|88645.8|88754.6|88710.6|88665.3|88627.8|11661
1602180000000|2020-10-08 18:00:00|88695.9|88645.9|88700.7|88650.7|88712.6|88662.6|88661.6|88625.2|10252
1602183600000|2020-10-08 19:00:00|88700.3|88650.3|88641.8|88591.8|88708.3|88672.9|88620.7|88585|10608
1602187200000|2020-10-08 20:00:00|88641.3|88591.3|88687.4|88578.2|88696|88642|88624.3|88557.6|11254
1602190800000|2020-10-08 21:00:00|88686.7|88580.8|88663.1|88553.1|88871.9|88761.9|88645.7|88535.7|3733
1602194400000|2020-10-08 22:00:00|88660|88550|88586.6|88536.6|88666.5|88579|88577|88503.7|5990
1602198000000|2020-10-08 23:00:00|88586.8|88536.8|88575.5|88525.5|88618|88566.5|88572.2|88492.4|5673
1602201600000|2020-10-09 00:00:00|88574.3|88524.3|88620.9|88570.9|88654.9|88600.3|88571|88511|9351
1602205200000|2020-10-09 01:00:00|88621.3|88571.3|88576.4|88498.8|88632.3|88582.3|88515.8|88465.8|12927
1602208800000|2020-10-09 02:00:00|88577.5|88498.4|88498.8|88448.8|88591.4|88524|88494.1|88438|10208
1602212400000|2020-10-09 03:00:00|88498.5|88448.5|88508.3|88458.3|88515.5|88461.4|88468|88418|14192
1602216000000|2020-10-09 04:00:00|88508.5|88458.5|88533.1|88483.1|88547.5|88497.5|88498.3|88448.3|6447
1602219600000|2020-10-09 05:00:00|88532.6|88482.6|88530.2|88480.2|88548.3|88498.3|88486.3|88436.3|9441
1602223200000|2020-10-09 06:00:00|88525.5|88475.5|88541.1|88516.1|88604|88579|88488.4|88451.7|12925
1602226800000|2020-10-09 07:00:00|88542.6|88517.6|88540.7|88515.7|88623|88598|88463.5|88438.5|14700
1602230400000|2020-10-09 08:00:00|88540.8|88515.8|88504.1|88479.1|88561.3|88536.3|88399.2|88374.2|16687
1602234000000|2020-10-09 09:00:00|88504.6|88479.6|88573.4|88548.4|88633|88608|88481.4|88456.4|13853
1602237600000|2020-10-09 10:00:00|88573.1|88548.1|88438.8|88413.8|88606|88581|88389|88364|12829
1602241200000|2020-10-09 11:00:00|88437.7|88412.7|88377.7|88352.7|88495.3|88470.3|88346.5|88321.5|13458
1602244800000|2020-10-09 12:00:00|88377|88352|88231.5|88206.5|88383.1|88358.1|88197.5|88172.5|14351
1602248400000|2020-10-09 13:00:00|88230.1|88205.1|88108.8|88083.8|88234.3|88209.3|88051.8|88025.2|15026
1602252000000|2020-10-09 14:00:00|88109.2|88084.2|87910.3|87885.3|88123.6|88098.6|87865.6|87840.6|16231
1602255600000|2020-10-09 15:00:00|87910.2|87885.2|87943.4|87918.4|88058.2|88033.2|87906.3|87881.3|16303
1602259200000|2020-10-09 16:00:00|87942.3|87917.3|87969.6|87944.6|88013.7|87988.7|87927.9|87891.1|15278
1602262800000|2020-10-09 17:00:00|87969.9|87944.9|87939.8|87914.8|88021.5|87996.5|87908.1|87864.6|11689
1602266400000|2020-10-09 18:00:00|87936.2|87911.2|87924.7|87899.7|87964.8|87939.8|87894.9|87860.5|10069
1602270000000|2020-10-09 19:00:00|87924.8|87899.8|87959.1|87909.1|87990.9|87955.6|87917.3|87892.3|11576
1602273600000|2020-10-09 20:00:00|87960.6|87910.6|87887.7|87777.7|87987.2|87937.2|87846.1|87736.1|12855
1602446400000|2020-10-11 20:00:00|87909.3|87779.3|87909.3|87779.3|87909.3|87779.3|87909.3|87779.3|1
1602450000000|2020-10-11 21:00:00|88018|87883|88085.3|87975.3|88094.5|87984.5|88008|87883|207
1602453600000|2020-10-11 22:00:00|88081.5|87971.5|88031.2|87981.2|88161.5|88051.5|87903.2|87803.2|11234
1602457200000|2020-10-11 23:00:00|88028.6|87978.6|88031.9|87981.9|88059.8|87995.2|87992.5|87945.7|7386
1602460800000|2020-10-12 00:00:00|88032|87982|88054.9|88004.9|88076.8|88022.7|88005.3|87934.3|11417
1602464400000|2020-10-12 01:00:00|88056|88006|88034|87962.4|88198.4|88108.9|87958.2|87880|16324
1602468000000|2020-10-12 02:00:00|88035.5|87960.8|88067.3|87983.3|88087.3|88019.8|87953.5|87888.1|8467
1602471600000|2020-10-12 03:00:00|88067.2|87984.5|88001.9|87951.9|88096.6|88042|87933.6|87871.3|7877
1602475200000|2020-10-12 04:00:00|88001.6|87951.6|87950.5|87900.5|88007.8|87969|87933|87871.3|6698
1602478800000|2020-10-12 05:00:00|87949.6|87899.6|87977|87927|87979.7|87929.7|87911.9|87861.9|8861
1602482400000|2020-10-12 06:00:00|87974.1|87924.1|88013.5|87988.5|88052.2|88014.8|87927.5|87891.8|13580
1602486000000|2020-10-12 07:00:00|88012.3|87987.3|87943.3|87918.3|88037.5|88002.8|87860.9|87835.9|18085
1602489600000|2020-10-12 08:00:00|87942.6|87917.6|88010.9|87985.9|88028.2|88003.2|87903.9|87878.9|13765
1602493200000|2020-10-12 09:00:00|88011.1|87986.1|88098.4|88073.4|88173.8|88148.8|87989.2|87964.2|13251
1602496800000|2020-10-12 10:00:00|88098.9|88073.9|88182.2|88157.2|88212.4|88187.4|88052.5|88027.5|12284
1602500400000|2020-10-12 11:00:00|88181.4|88156.4|88114.4|88089.4|88249.2|88224.2|88107.4|88082.4|13288
1602504000000|2020-10-12 12:00:00|88116.6|88091.6|88084.3|88059.3|88130.3|88105.3|88021.3|87996.3|12864
1602507600000|2020-10-12 13:00:00|88084.5|88059.5|88094.5|88069.5|88159.4|88134.4|88063.9|88038.9|14876
1602511200000|2020-10-12 14:00:00|88094.6|88069.6|87947|87922|88157.5|88132.5|87943.7|87918.7|16124
1602514800000|2020-10-12 15:00:00|87946.3|87921.3|88081.8|88056.8|88081.8|88056.8|87937.5|87912.5|13921
1602518400000|2020-10-12 16:00:00|88081.3|88056.3|88031.6|88006.6|88114.5|88089.5|88001.2|87969.7|13578
1602522000000|2020-10-12 17:00:00|88029.6|88004.6|88059.5|88034.5|88093.5|88068.5|88017.3|87981.2|11378
1602525600000|2020-10-12 18:00:00|88059.6|88034.6|88035.9|88010.9|88065.4|88040.4|87976.9|87951.9|10181
1602529200000|2020-10-12 19:00:00|88035.8|88010.8|88043|87993|88052.9|88027.9|88000.4|87975.4|11273
1602532800000|2020-10-12 20:00:00|88043.4|87993.4|88053.7|87943.7|88068.5|88019|87959.8|87879.1|15627
1602536400000|2020-10-12 21:00:00|88042.2|87932.2|88090.3|87980.3|88205.1|88095.1|88042.2|87932.2|2417
1602540000000|2020-10-12 22:00:00|88096.5|87986.5|88010.5|87926.1|88211.1|88101.1|87955.1|87872.8|7184
1602543600000|2020-10-12 23:00:00|88004.6|87931.3|88053.4|87974.5|88066.9|87989.4|87988.7|87912.2|7779
1602547200000|2020-10-13 00:00:00|88038|87988|88193|88123|88238.4|88175|87969.6|87901.3|14537
1602550800000|2020-10-13 01:00:00|88182|88132|88247.8|88197.8|88253.7|88203.7|88161|88101.9|11602
1602554400000|2020-10-13 02:00:00|88247.7|88197.7|88236.5|88186.5|88289|88242.5|88228.8|88171.3|8820
1602558000000|2020-10-13 03:00:00|88236.3|88186.3|88244.5|88194.5|88275|88225|88206|88156|6669
1602561600000|2020-10-13 04:00:00|88244.7|88194.7|88183|88133|88267.8|88224.1|88179.3|88129.3|7729
1602565200000|2020-10-13 05:00:00|88181.8|88131.8|88191.1|88141.1|88218|88179.5|88098.4|88048.4|10914
1602568800000|2020-10-13 06:00:00|88192.1|88142.1|88140.2|88115.2|88203|88166.6|88073.7|88048.7|14595
1602572400000|2020-10-13 07:00:00|88139.6|88114.6|88164|88139|88434.2|88324.2|88091.3|88056.6|17697
1602576000000|2020-10-13 08:00:00|88163.5|88138.5|87938|87856.8|88170|88145|87882.1|87840.9|15386
1602579600000|2020-10-13 09:00:00|87937.4|87858.5|87838.8|87813.8|87953.1|87910.3|87740.4|87715.4|15246
1602583200000|2020-10-13 10:00:00|87838.9|87813.9|87808|87783|87860.1|87835.1|87764.1|87739.1|11771
1602586800000|2020-10-13 11:00:00|87809|87784|87756.2|87731.2|87841.5|87816.5|87754.3|87729.3|13464
1602590400000|2020-10-13 12:00:00|87756.1|87731.1|87713|87688|87776.1|87751.1|87576|87551|15053
1602594000000|2020-10-13 13:00:00|87712.1|87687.1|88020.3|87995.3|88055.9|88030.9|87712|87687|18575
1602597600000|2020-10-13 14:00:00|88018.4|87993.4|88051.4|88026.4|88170.8|88145.8|87980.9|87955.9|17826
1602601200000|2020-10-13 15:00:00|88054.2|88029.2|88158.7|88133.7|88216.8|88191.8|88050.1|88022.3|16963
1602604800000|2020-10-13 16:00:00|88158.1|88133.1|88250.7|88225.7|88301.2|88270.9|88154.2|88129.2|16371
1602608400000|2020-10-13 17:00:00|88251|88226|88291.8|88266.8|88301.1|88268.5|88207|88182|12583
1602612000000|2020-10-13 18:00:00|88290.9|88265.9|88305.1|88280.1|88326.7|88289.9|88250.6|88222.1|12325
1602615600000|2020-10-13 19:00:00|88304.8|88279.8|88266.4|88241.4|88339.9|88309.4|88238.9|88213.9|10457
1602619200000|2020-10-13 20:00:00|88265.7|88240.7|88364|88254|88495.9|88385.9|88253.1|88224.5|7943
1602622800000|2020-10-13 21:00:00|88324.3|88214.3|88348.5|88238.5|88384.3|88274.3|88279.2|88169.2|2327
1602626400000|2020-10-13 22:00:00|88350.4|88240.4|88375.6|88281.4|88425.4|88315.4|88327.5|88231.2|4864
1602630000000|2020-10-13 23:00:00|88379.7|88287.9|88334.3|88284.3|88386|88326.8|88315.9|88264.6|5721
1602633600000|2020-10-14 00:00:00|88332.5|88282.5|88302.9|88252.9|88373.1|88323.1|88261.5|88211.5|9212
1602637200000|2020-10-14 01:00:00|88303.2|88253.2|88324.3|88274.3|88450.8|88400.8|88292.7|88242.7|13007
1602640800000|2020-10-14 02:00:00|88324.5|88274.5|88333.6|88283.6|88359.9|88309.9|88312.9|88262.9|10439
1602644400000|2020-10-14 03:00:00|88331.7|88281.7|88318.1|88268.1|88339|88289|88285.4|88235.4|8507
1602648000000|2020-10-14 04:00:00|88318.2|88268.2|88364.1|88314.1|88368.8|88318.8|88278.8|88240.8|7907
1602651600000|2020-10-14 05:00:00|88364.6|88314.6|88354.3|88304.3|88449.7|88399.7|88329.4|88289.7|10284
1602655200000|2020-10-14 06:00:00|88354.2|88304.2|88361|88336|88395.5|88357.4|88328.8|88302.8|12985
1602658800000|2020-10-14 07:00:00|88360.2|88335.2|88237.1|88212.1|88431.1|88406.1|88236.5|88211.5|16674
1602662400000|2020-10-14 08:00:00|88236.9|88211.9|88225|88200|88265.1|88234.1|88087.3|88062.3|15245
1602666000000|2020-10-14 09:00:00|88237.4|88187.4|88285.4|88260.4|88345.4|88320.4|88103.4|88078.4|17341
1602669600000|2020-10-14 10:00:00|88285.7|88260.7|88369.9|88319.9|88376.1|88346.5|88256.7|88231.7|14707
1602673200000|2020-10-14 11:00:00|88370.6|88320.6|88230.1|88205.1|88370.6|88332.4|88221.8|88196.8|13926
1602676800000|2020-10-14 12:00:00|88228.4|88203.4|88059.1|88034.1|88266.1|88241.1|87969.7|87944.7|16509
1602680400000|2020-10-14 13:00:00|88057.4|88032.4|88088.8|88063.8|88150.6|88125.6|88020.7|87995.7|14787
1602684000000|2020-10-14 14:00:00|88088.9|88063.9|88170.5|88145.5|88200.9|88175.9|88051.5|88026.5|17129
1602687600000|2020-10-14 15:00:00|88170.8|88145.8|88251.4|88226.4|88260.8|88235.8|88111.2|88086.2|16857
1602691200000|2020-10-14 16:00:00|88252|88227|88281.7|88256.7|88374.1|88349.1|88208.4|88176.8|14986
1602694800000|2020-10-14 17:00:00|88281.5|88256.5|88231.3|88206.3|88284.5|88259.5|88191.1|88166.1|11960
1602698400000|2020-10-14 18:00:00|88231.1|88206.1|88338.3|88288.3|88408.5|88380.7|88213.1|88188.1|12985
1602702000000|2020-10-14 19:00:00|88337.3|88287.3|88271.6|88221.6|88340.8|88301.7|88204.8|88160.4|12786
1602705600000|2020-10-14 20:00:00|88273.7|88223.7|88248|88198|88275.1|88225.1|88211.6|88161.6|12747
1602709200000|2020-10-14 21:00:00|88268|88158|88280.2|88170.2|88337.7|88227.7|88229.2|88119.2|3120
1602712800000|2020-10-14 22:00:00|88290.7|88180.7|88379.9|88269.9|88390|88280|88263.1|88153.1|7147
1602716400000|2020-10-14 23:00:00|88379.6|88269.6|88335.8|88225.8|88399.3|88344.8|88225.2|88161.7|9856
1602720000000|2020-10-15 00:00:00|88334.2|88224.2|88312.4|88225.5|88340.9|88286.1|88182.8|88084.9|10407
1602723600000|2020-10-15 01:00:00|88307.2|88223.7|88266.5|88189.5|88333.4|88271.9|88228.3|88165.4|12544
1602727200000|2020-10-15 02:00:00|88265.3|88191.7|88364.8|88314.8|88398.8|88340.1|88253.4|88186.3|10896
1602730800000|2020-10-15 03:00:00|88365.1|88315.1|88317.1|88267.1|88379.5|88320.8|88301.4|88243.5|8493
1602734400000|2020-10-15 04:00:00|88316.7|88266.7|88317.1|88267.1|88367.2|88312.4|88302.4|88253.5|6479
1602738000000|2020-10-15 05:00:00|88318.2|88268.2|88386.6|88336.6|88400.5|88363.6|88278.7|88244.8|7611
1602741600000|2020-10-15 06:00:00|88387.1|88337.1|88500.2|88450.2|88522.6|88496.6|88300.5|88273|15465
1602745200000|2020-10-15 07:00:00|88487.7|88462.7|88534.3|88509.3|88664.2|88628.7|88470.5|88432.3|18439
1602748800000|2020-10-15 08:00:00|88537.9|88512.9|88927.1|88902.1|88962.3|88937.3|88537.3|88512.3|18422
1602752400000|2020-10-15 09:00:00|88926.9|88901.9|88666.8|88641.8|88927.7|88902.7|88643.9|88618.9|16280
1602756000000|2020-10-15 10:00:00|88667.5|88642.5|88602.4|88577.4|88692|88667|88563|88538|15567
1602759600000|2020-10-15 11:00:00|88602.1|88577.1|88671.9|88646.9|88727.5|88702.5|88564.6|88539.6|15534
1602763200000|2020-10-15 12:00:00|88672.4|88647.4|88714.4|88689.4|88794.2|88769.2|88615|88559.5|17774
1602766800000|2020-10-15 13:00:00|88714.3|88689.3|88684.1|88659.1|88814.4|88789.4|88618.8|88593.8|18748
1602770400000|2020-10-15 14:00:00|88683.9|88658.9|88777.6|88752.6|88810|88785|88570.7|88534|19323
1602774000000|2020-10-15 15:00:00|88777|88752|88738|88713|88787.1|88762.1|88665.3|88640.3|18543
1602777600000|2020-10-15 16:00:00|88740.5|88715.5|88713.1|88688.1|88766.7|88741.7|88697.9|88672.9|15255
1602781200000|2020-10-15 17:00:00|88712.7|88687.7|88753.5|88728.5|88773|88740.7|88667.2|88642.2|13860
1602784800000|2020-10-15 18:00:00|88753.4|88728.4|88763.2|88738.2|88784.1|88750|88665|88640|11722
1602788400000|2020-10-15 19:00:00|88763.1|88738.1|88741.9|88716.9|88798.7|88773.7|88698.9|88669.1|15960
1602792000000|2020-10-15 20:00:00|88741.6|88716.6|88796.1|88686.1|88827.3|88777.3|88724.1|88685.6|8742
1602795600000|2020-10-15 21:00:00|88766.9|88656.9|88745.3|88635.3|88777.6|88667.6|88667.4|88557.4|3350
1602799200000|2020-10-15 22:00:00|88746.1|88636.1|88760.9|88650.9|88844.7|88784.8|88689.1|88619|8078
1602802800000|2020-10-15 23:00:00|88762.4|88652.4|88801.8|88751.8|88833.6|88766.4|88732.7|88643.8|7650
1602806400000|2020-10-16 00:00:00|88801.7|88751.7|88778.8|88728.8|88904.4|88854.4|88730.6|88673.2|12717
1602810000000|2020-10-16 01:00:00|88779.3|88729.3|88798.5|88748.5|88905.4|88842.2|88752.2|88691.9|12721
1602813600000|2020-10-16 02:00:00|88799|88749|88861.8|88811.8|88891.3|88826.7|88797.8|88737.2|8759
1602817200000|2020-10-16 03:00:00|88860.4|88810.4|88843.8|88793.8|88873.7|88816.1|88810.6|88756.9|9625
1602820800000|2020-10-16 04:00:00|88843.5|88793.5|88874.2|88824.2|88931.4|88868.3|88814.6|88761.2|8483
1602824400000|2020-10-16 05:00:00|88873.7|88823.7|88806.6|88756.6|88876.4|88826.4|88801|88751|9882
1602828000000|2020-10-16 06:00:00|88806.3|88756.3|88751.8|88701.8|88920.2|88883.2|88733|88688.1|13045
1602831600000|2020-10-16 07:00:00|88752.5|88702.5|88450.1|88400.1|88793.8|88759.9|88434.4|88396.7|18225
1602835200000|2020-10-16 08:00:00|88453.3|88403.3|88559.4|88509.4|88592.6|88551.1|88364.5|88336.3|15792
1602838800000|2020-10-16 09:00:00|88559.8|88509.8|88564.5|88539.5|88635.3|88610.3|88482.1|88457.1|13845
1602842400000|2020-10-16 10:00:00|88564.6|88539.6|88535.9|88485.9|88606.5|88581.5|88409.3|88372.8|15227
1602846000000|2020-10-16 11:00:00|88537.5|88487.5|88378|88328|88558.8|88516.1|88308.6|88258.6|19124
1602849600000|2020-10-16 12:00:00|88376.4|88326.4|88380.5|88355.5|88400.1|88365.4|88149.6|88099.6|15867
1602853200000|2020-10-16 13:00:00|88380.9|88355.9|88471.1|88421.1|88502.6|88477.6|88360.4|88321.6|17223
1602856800000|2020-10-16 14:00:00|88471.4|88421.4|88441.8|88416.8|88576.1|88539.7|88328.8|88303.8|17918
1602860400000|2020-10-16 15:00:00|88443.1|88418.1|88412.8|88362.8|88454.4|88429.4|88348.9|88323.9|15104
1602864000000|2020-10-16 16:00:00|88413.4|88363.4|88442.8|88392.8|88490.9|88396.4|88273.5|88163.5|17015
1602867600000|2020-10-16 17:00:00|88442|88392|88516.7|88466.7|88669.4|88559.4|88379.7|88271.2|16186
1602871200000|2020-10-16 18:00:00|88516.2|88466.2|88462.1|88412.1|88532.7|88482.7|88417.6|88367.6|10631
1602874800000|2020-10-16 19:00:00|88462.2|88412.2|88502.9|88392.9|88668.8|88558.8|88417.5|88307.5|22665
1602878400000|2020-10-16 20:00:00|88517.4|88407.4|88556.2|88446.2|88612.5|88502.5|88397.5|88333|11750
1603051200000|2020-10-18 20:00:00|88570.3|88440.3|88570.3|88440.3|88570.3|88440.3|88570.3|88440.3|1
1603058400000|2020-10-18 22:00:00|88682.3|88567.3|88553.2|88438.2|88784.8|88669.8|88458.9|88343.9|6468
1603062000000|2020-10-18 23:00:00|88542.8|88407.8|88516.6|88412.9|88674|88563|88456.4|88360.5|6151
1603065600000|2020-10-19 00:00:00|88501.2|88431.2|88370.4|88300.4|88547|88452.3|88361.1|88285|8633
1603069200000|2020-10-19 01:00:00|88370.5|88300.5|88435.6|88365.6|88519|88425.1|88352.6|88248.4|11224
1603072800000|2020-10-19 02:00:00|88435.5|88365.5|88424.9|88354.9|88513.8|88413.9|88408.9|88336.2|16371
1603076400000|2020-10-19 03:00:00|88426.8|88356.8|88508.2|88438.2|88539.7|88450.5|88424.5|88354.5|16951
1603080000000|2020-10-19 04:00:00|88506.9|88436.9|88530.5|88460.5|88536|88466|88493.2|88419.2|14265
1603083600000|2020-10-19 05:00:00|88530.6|88460.6|88513|88443|88547.2|88475.6|88452|88382|10166
1603087200000|2020-10-19 06:00:00|88513.3|88443.3|88513|88468|88574|88509.3|88469.9|88413.5|13180
1603090800000|2020-10-19 07:00:00|88513.2|88468.2|88377.8|88332.8|88526.9|88470|88290.8|88233|17323
1603094400000|2020-10-19 08:00:00|88377.7|88332.7|88220.5|88175.5|88429.2|88371.1|88147.5|88085.5|14925
1603098000000|2020-10-19 09:00:00|88220.9|88175.9|88099.9|88049.9|88235.5|88176.4|87970|87942.4|14873
1603101600000|2020-10-19 10:00:00|88099.7|88049.7|87996.2|87971.2|88138.6|88113.6|87996.2|87956.8|13721
1603105200000|2020-10-19 11:00:00|87996.6|87971.6|87884.1|87834.1|88030.3|88005.3|87828.3|87803.3|14001
1603108800000|2020-10-19 12:00:00|87884.5|87834.5|87965.5|87940.5|88015.5|87990.5|87866.1|87827.8|13609
1603112400000|2020-10-19 13:00:00|87963.3|87938.3|87920.1|87895.1|87992.2|87967.2|87841.2|87816.2|14252
1603116000000|2020-10-19 14:00:00|87919.4|87894.4|88003.1|87978.1|88101.4|88076.4|87864.1|87833.2|17612
1603119600000|2020-10-19 15:00:00|88003.2|87978.2|88095.8|88045.8|88142.1|88108.5|87978.1|87946.8|15250
1603123200000|2020-10-19 16:00:00|88095|88045|88134.1|88109.1|88150.1|88111.7|88054.2|88004.2|14166
1603126800000|2020-10-19 17:00:00|88133.5|88108.5|88254.1|88204.1|88270.6|88228.3|88118.1|88082|10991
1603130400000|2020-10-19 18:00:00|88253.1|88203.1|88393.3|88343.3|88396|88346|88207.9|88162.3|11813
1603134000000|2020-10-19 19:00:00|88394.2|88344.2|88434.5|88384.5|88445.7|88395.7|88271.9|88221.9|15899
1603137600000|2020-10-19 20:00:00|88434.9|88384.9|88344.4|88229.4|88436|88386|88278.3|88208.9|11970
1603141200000|2020-10-19 21:00:00|88332.7|88217.7|88340.4|88225.4|88382|88267|88285.1|88170.1|5254
1603144800000|2020-10-19 22:00:00|88340.7|88225.7|88358.1|88259.8|88370.2|88297.2|88244|88180.6|9176
1603148400000|2020-10-19 23:00:00|88356.5|88261.4|88328.6|88278.6|88386.2|88317.6|88305.7|88233.9|7527
1603152000000|2020-10-20 00:00:00|88328.9|88278.9|88294.6|88244.6|88347.3|88287.6|88288.2|88226.6|9354
1603155600000|2020-10-20 01:00:00|88294.4|88244.4|88371.4|88321.4|88389.6|88339.6|88290.2|88229.2|10845
1603159200000|2020-10-20 02:00:00|88371.7|88321.7|88342.1|88292.1|88400|88348.9|88336.2|88274.5|8388
1603162800000|2020-10-20 03:00:00|88342.8|88292.8|88313.2|88263.2|88369|88318.3|88267.7|88217.7|8454
1603166400000|2020-10-20 04:00:00|88311.8|88261.8|88279.6|88229.6|88329.3|88279.3|88259.9|88209.9|7466
1603170000000|2020-10-20 05:00:00|88279.5|88229.5|88274.9|88224.9|88346.1|88296.1|88261|88211|8544
1603173600000|2020-10-20 06:00:00|88274.3|88224.3|88391.4|88341.4|88391.4|88355|88254.2|88215.7|13302
1603177200000|2020-10-20 07:00:00|88380|88355|88225.6|88175.6|88424.4|88399.4|88178.6|88138.2|16200
1603180800000|2020-10-20 08:00:00|88224.7|88174.7|88182.4|88157.4|88309.1|88277.1|88085.3|88049.6|15378
1603184400000|2020-10-20 09:00:00|88182.7|88157.7|88061.6|88036.6|88201.4|88164.2|87970.8|87932.2|14850
1603188000000|2020-10-20 10:00:00|88064.7|88039.7|87870.3|87845.3|88085.7|88049|87804.1|87779.1|14835
1603191600000|2020-10-20 11:00:00|87870.1|87845.1|87883.1|87858.1|87946.3|87921.3|87827.5|87802.5|13061
1603195200000|2020-10-20 12:00:00|87883.4|87858.4|87909.4|87884.4|88032|88000.6|87804.7|87769.9|14794
1603198800000|2020-10-20 13:00:00|87923|87873|87811.4|87786.4|87940.8|87901.7|87772.1|87747.1|17722
1603202400000|2020-10-20 14:00:00|87814.7|87789.7|87535.6|87510.6|87823.7|87798.7|87453.2|87423.4|16983
1603206000000|2020-10-20 15:00:00|87535.5|87510.5|87514.5|87464.5|87662|87625.9|87464.2|87421.8|16253
1603209600000|2020-10-20 16:00:00|87513.9|87463.9|87479.6|87429.6|87542.5|87492.5|87428|87386|13273
1603213200000|2020-10-20 17:00:00|87479.7|87429.7|87452.2|87402.2|87494.4|87444.4|87385.6|87347|11220
1603216800000|2020-10-20 18:00:00|87441.2|87416.2|87434.9|87384.9|87470.6|87432.8|87404|87370|10090
1603220400000|2020-10-20 19:00:00|87435|87385|87497.7|87447.7|87544|87494|87391.9|87350.9|15462
1603224000000|2020-10-20 20:00:00|87497.1|87447.1|87526.6|87439.3|87565.2|87486.6|87476.9|87425.2|10858
1603227600000|2020-10-20 21:00:00|87525.6|87416.6|87520.3|87405.3|87535.4|87432.6|87480.5|87365.5|3128
1603231200000|2020-10-20 22:00:00|87514.6|87399.6|87481.5|87399.5|87530.5|87459.6|87394.1|87298.2|9685
1603234800000|2020-10-20 23:00:00|87489.3|87398.7|87465.4|87390.8|87492.7|87442.7|87366.1|87294|8621
1603238400000|2020-10-21 00:00:00|87467.1|87389.8|87407.1|87314.1|87487.7|87428.7|87340.6|87274.1|13097
1603242000000|2020-10-21 01:00:00|87403|87325.6|87369.1|87296.1|87456.6|87390.8|87318.1|87268.1|12870
1603245600000|2020-10-21 02:00:00|87368|87297.2|87288|87238|87383.8|87312.8|87236|87172.2|10627
1603249200000|2020-10-21 03:00:00|87287.7|87237.7|87210.6|87160.6|87312.3|87249.4|87203.4|87153.4|11459
1603252800000|2020-10-21 04:00:00|87210.3|87160.3|87213.8|87163.8|87267.6|87217.6|87187.3|87137.3|8768
1603256400000|2020-10-21 05:00:00|87213.7|87163.7|87232|87182|87253|87203|87186.4|87136.4|9111
1603260000000|2020-10-21 06:00:00|87233.4|87183.4|87113.8|87063.8|87248.1|87205.2|87033.4|86994.3|15276
1603263600000|2020-10-21 07:00:00|87112.9|87062.9|87151.9|87126.9|87330|87291.5|87109.7|87062.9|19544
1603267200000|2020-10-21 08:00:00|87152.5|87127.5|87514.6|87489.6|87525.7|87500.7|87103.7|87071.3|18264
1603270800000|2020-10-21 09:00:00|87514.9|87489.9|87488.5|87463.5|87556.7|87531.7|87432.4|87387.2|17445
1603274400000|2020-10-21 10:00:00|87488|87463|87466|87416|87527.8|87490|87396|87346|15205
1603278000000|2020-10-21 11:00:00|87465|87415|87415.3|87390.3|87533.2|87498.3|87414.1|87381.5|14393
1603281600000|2020-10-21 12:00:00|87415|87390|87429.9|87404.9|87499.2|87470.8|87305.4|87270.4|16817
1603285200000|2020-10-21 13:00:00|87429.1|87404.1|87341.6|87316.6|87570|87535.9|87333.7|87296.3|18232
1603288800000|2020-10-21 14:00:00|87341.9|87316.9|87274.8|87249.8|87368.3|87343.3|87110.4|87083.4|19549
1603292400000|2020-10-21 15:00:00|87274.3|87249.3|87216.7|87191.7|87299.5|87274.1|87175.3|87127.6|16916
1603296000000|2020-10-21 16:00:00|87217.4|87192.4|87192.9|87142.9|87246.1|87196.1|87088|87038|16978
1603299600000|2020-10-21 17:00:00|87193.3|87143.3|87234.6|87184.6|87249.1|87199.1|87112.7|87063.8|14946
1603303200000|2020-10-21 18:00:00|87236.2|87186.2|87310.7|87260.7|87310.7|87272.9|87212.3|87162.3|12442
1603306800000|2020-10-21 19:00:00|87310.5|87260.5|87328.5|87303.5|87352.7|87311.9|87282.9|87243|14291
1603310400000|2020-10-21 20:00:00|87326.2|87301.2|87331.2|87216.2|87395.4|87345.4|87255.5|87205.5|11055
1603314000000|2020-10-21 21:00:00|87314.1|87199.1|87352.4|87237.4|87409.3|87294.3|87295.9|87180.9|3155
1603317600000|2020-10-21 22:00:00|87359.9|87244.9|87375.8|87290.6|87386.2|87297.5|87332.8|87223.3|8231
1603321200000|2020-10-21 23:00:00|87376.4|87290|87498.4|87425.3|87498.8|87434|87368.6|87290|9878
1603324800000|2020-10-22 00:00:00|87497.6|87435.9|87507.1|87457.1|87538.8|87476.9|87480.7|87419|13041
1603328400000|2020-10-22 01:00:00|87506.3|87456.3|87521.6|87471.6|87525.2|87475.2|87462.6|87400.4|11441
1603332000000|2020-10-22 02:00:00|87520.8|87470.8|87533.9|87483.9|87581.5|87531.5|87516.9|87460.2|10695
1603335600000|2020-10-22 03:00:00|87536.1|87486.1|87552|87502|87566.7|87516.7|87521.5|87468.3|8247
1603339200000|2020-10-22 04:00:00|87551.6|87501.6|87520.7|87470.7|87566.7|87516.7|87520.2|87470.2|7417
1603342800000|2020-10-22 05:00:00|87521|87471|87458.6|87343.6|87534.8|87484.8|87440.8|87341.6|9558
1603346400000|2020-10-22 06:00:00|87458.7|87343.7|87425.1|87375.1|87482.8|87432.8|87293.3|87256.4|13290
1603350000000|2020-10-22 07:00:00|87426.7|87376.7|87408.8|87383.8|87541.1|87507.1|87354.3|87320.9|17806
1603353600000|2020-10-22 08:00:00|87408.4|87383.4|87628.8|87603.8|87655.1|87620.5|87406.5|87381.5|15654
1603357200000|2020-10-22 09:00:00|87629.5|87604.5|87811.7|87761.7|87875.7|87849.8|87616.7|87591.7|16442
1603360800000|2020-10-22 10:00:00|87811.4|87761.4|87593.9|87568.9|87863.4|87827.6|87585.5|87547.6|14793
1603364400000|2020-10-22 11:00:00|87594.3|87569.3|87681|87656|87747.6|87717.9|87578.3|87544.6|15250
1603368000000|2020-10-22 12:00:00|87677.7|87652.7|87737.9|87712.9|87873|87845.7|87622.7|87597.7|18240
1603371600000|2020-10-22 13:00:00|87736.5|87711.5|87702.2|87652.2|87758.9|87733.9|87629.6|87604.6|18283
1603375200000|2020-10-22 14:00:00|87702.7|87652.7|87639.1|87614.1|87792.4|87755.7|87590.7|87554.2|19617
1603378800000|2020-10-22 15:00:00|87638.4|87613.4|87836.8|87786.8|87840.6|87803.2|87632.4|87604.4|18922
1603382400000|2020-10-22 16:00:00|87837.5|87787.5|87775.7|87725.7|87857.2|87807.2|87744.5|87704|12967
1603386000000|2020-10-22 17:00:00|87776.2|87726.2|87787.1|87737.1|87798.5|87761.7|87677.8|87641.2|11533
1603389600000|2020-10-22 18:00:00|87787.7|87737.7|87765.3|87740.3|87793.3|87754.8|87721.6|87682.8|9732
1603393200000|2020-10-22 19:00:00|87764.2|87739.2|87695|87645|87846.2|87809.8|87676.3|87626.3|11226
1603396800000|2020-10-22 20:00:00|87694.6|87644.6|87715.2|87600.2|87782.9|87698.3|87670.4|87588.1|8682
1603400400000|2020-10-22 21:00:00|87718.5|87603.5|87708.9|87593.9|87818.9|87703.9|87648.9|87533.9|5524
1603404000000|2020-10-22 22:00:00|87709|87594|87597.8|87547.8|87723|87626.5|87572.3|87458|7924
1603407600000|2020-10-22 23:00:00|87597.7|87547.7|87711.8|87615.6|87733.4|87654.1|87596|87535.9|8121
1603411200000|2020-10-23 00:00:00|87711.2|87620.3|87820.4|87719.6|87999.2|87884.2|87685.9|87599.1|19968
1603414800000|2020-10-23 01:00:00|87823.4|87720.5|87796.2|87703.4|87958.9|87862.1|87745.6|87661.3|16292
1603418400000|2020-10-23 02:00:00|87796|87702.1|87739.6|87653.3|87919.4|87824.6|87732.4|87637.6|13378
1603422000000|2020-10-23 03:00:00|87745.3|87648|87877.1|87777.1|87944|87858.2|87735.1|87637.3|10733
1603425600000|2020-10-23 04:00:00|87878.8|87775.5|87822|87772|87950.2|87875.1|87797.7|87729.2|8096
1603429200000|2020-10-23 05:00:00|87821.6|87771.6|87843.9|87793.9|87898|87848|87807.6|87757.6|8276
1603432800000|2020-10-23 06:00:00|87846.2|87796.2|87872|87822|87964.2|87926.2|87833.7|87793.6|13158
1603436400000|2020-10-23 07:00:00|87870.4|87820.4|87583.9|87533.9|87879.4|87838|87541.6|87505.6|20540
1603440000000|2020-10-23 08:00:00|87583|87533|87613.3|87588.3|87688.2|87663.2|87418.1|87381|17967
1603443600000|2020-10-23 09:00:00|87614.2|87589.2|87487.3|87462.3|87657.1|87619.4|87394.5|87359.7|15964
1603447200000|2020-10-23 10:00:00|87487.4|87462.4|87568.2|87543.2|87602.9|87577.9|87441.5|87399.6|13892
1603450800000|2020-10-23 11:00:00|87567.9|87542.9|87571.7|87546.7|87653.3|87628.3|87543.7|87518.7|13909
1603454400000|2020-10-23 12:00:00|87571.4|87546.4|87470|87445|87571.6|87546.6|87350.1|87318.2|16474
1603458000000|2020-10-23 13:00:00|87470.3|87445.3|87605.6|87580.6|87657.9|87599.4|87454.5|87429.5|16675
1603461600000|2020-10-23 14:00:00|87607|87582|87770.6|87745.6|87783.8|87758.8|87603.7|87578.7|17590
1603465200000|2020-10-23 15:00:00|87771|87746|87696.3|87646.3|87795.9|87770.9|87670.8|87639.5|16049
1603468800000|2020-10-23 16:00:00|87695|87645|87742|87692|87822.9|87779.3|87668.4|87628.1|13831
1603472400000|2020-10-23 17:00:00|87741.8|87691.8|87572|87547|87755.4|87705.4|87566.4|87526.9|11814
1603476000000|2020-10-23 18:00:00|87572.3|87547.3|87535.2|87485.2|87576.6|87550.1|87486.1|87436.1|10346
1603479600000|2020-10-23 19:00:00|87534.7|87484.7|87482.7|87432.7|87637.3|87558.7|87480|87430|16289
1603483200000|2020-10-23 20:00:00|87494.5|87444.5|87554.1|87439.1|87610.8|87514.1|87424|87374|7792
1603659600000|2020-10-25 21:00:00|87666.3|87526.3|87632.6|87522.6|87674.4|87564.4|87624.2|87514.2|2920
1603663200000|2020-10-25 22:00:00|87631.7|87521.7|87793.4|87683.4|87796.3|87686.3|87610.8|87500.8|12360
1603666800000|2020-10-25 23:00:00|87794.4|87684.4|87632.6|87533|87796.4|87686.4|87617.3|87523.4|9292
1603670400000|2020-10-26 00:00:00|87632.7|87533.6|87616.1|87544.5|87665.4|87565.2|87544.6|87491.1|10814
1603674000000|2020-10-26 01:00:00|87617.6|87544.2|87696.4|87646.4|87770.9|87701.6|87558.4|87493.9|11868
1603677600000|2020-10-26 02:00:00|87696.2|87646.2|87687.7|87608.6|87725.1|87659.6|87603|87540.3|10792
1603681200000|2020-10-26 03:00:00|87688|87606.1|87710.2|87632.1|87723.6|87656.6|87645.5|87589.1|8243
1603684800000|2020-10-26 04:00:00|87710|87631.9|87690.7|87640.7|87727.1|87659.1|87665.8|87600.6|7981
1603688400000|2020-10-26 05:00:00|87690.1|87640.1|87703.9|87653.9|87722.7|87672.7|87647.6|87597.6|7680
1603692000000|2020-10-26 06:00:00|87706|87656|87783.9|87733.9|87788.4|87738.4|87653.1|87603.1|10353
1603695600000|2020-10-26 07:00:00|87782.7|87732.7|87769.3|87744.3|87876|87839.7|87668.4|87643.4|14949
1603699200000|2020-10-26 08:00:00|87772.7|87747.7|87824.7|87774.7|87902.7|87867.5|87722.5|87697.5|18598
1603702800000|2020-10-26 09:00:00|87841.2|87762.2|87634.8|87609.8|87870.9|87786.8|87570.5|87545.5|17957
1603706400000|2020-10-26 10:00:00|87634.4|87609.4|87407.9|87382.9|87662.7|87637.7|87390.7|87365.7|14597
1603710000000|2020-10-26 11:00:00|87408.5|87383.5|87507.9|87482.9|87513|87488|87328.1|87303.1|13272
1603713600000|2020-10-26 12:00:00|87507.6|87482.6|87567.4|87542.4|87653.7|87628.7|87450.4|87425.4|14512
1603717200000|2020-10-26 13:00:00|87568.1|87543.1|87490.5|87440.5|87607|87582|87425|87400|13365
1603720800000|2020-10-26 14:00:00|87489.6|87439.6|87460.5|87435.5|87504.5|87467.8|87352.1|87327.1|14096
1603724400000|2020-10-26 15:00:00|87460.6|87435.6|87540.4|87515.4|87563.8|87538.8|87435|87410|18101
1603728000000|2020-10-26 16:00:00|87539.9|87514.9|87429.6|87379.6|87561.4|87524.4|87369|87319|14963
1603731600000|2020-10-26 17:00:00|87429.1|87379.1|87502.9|87452.9|87552.9|87505.8|87401.7|87351.7|13553
1603735200000|2020-10-26 18:00:00|87502.8|87452.8|87486.7|87436.7|87526.6|87476.6|87453.4|87404.4|15417
1603738800000|2020-10-26 19:00:00|87486.3|87436.3|87448.6|87398.6|87519.9|87469.9|87404.8|87354.8|14429
1603742400000|2020-10-26 20:00:00|87448.5|87398.5|87479|87429|87500.5|87442.9|87420.5|87375.8|10867
1603746000000|2020-10-26 21:00:00|87477.1|87427.1|87471.9|87421.9|87513.6|87428.8|87445|87376.4|3183
1603749600000|2020-10-26 22:00:00|87472.2|87422.2|87476.2|87426.2|87503.7|87449.8|87452.2|87402.2|12265
1603753200000|2020-10-26 23:00:00|87477.7|87427.7|87457.4|87407.4|87528.9|87478.9|87408.5|87370.7|7607
1603756800000|2020-10-27 00:00:00|87458.1|87408.1|87414.5|87364.5|87488.8|87438.8|87393.3|87343.3|7454
1603760400000|2020-10-27 01:00:00|87414.4|87364.4|87420.5|87370.5|87503.5|87453.5|87389.7|87339.7|10796
1603764000000|2020-10-27 02:00:00|87420.8|87370.8|87392.7|87342.7|87437.8|87387.8|87384.4|87334.4|7609
1603767600000|2020-10-27 03:00:00|87393|87343|87394.8|87344.8|87432|87382|87385.5|87335.5|6072
1603771200000|2020-10-27 04:00:00|87394.6|87344.6|87365.7|87315.7|87419.9|87369.9|87347.2|87304.5|7362
1603774800000|2020-10-27 05:00:00|87365.8|87315.8|87335.1|87285.1|87435|87385|87271.8|87228.7|7843
1603778400000|2020-10-27 06:00:00|87335.2|87285.2|87311.7|87261.7|87344|87294|87276.7|87226.7|9727
1603782000000|2020-10-27 07:00:00|87311.9|87261.9|87343.9|87293.9|87527.5|87491.5|87311.4|87261.4|13757
1603785600000|2020-10-27 08:00:00|87341.7|87291.7|87443.9|87418.9|87668.6|87625.8|87318|87287.3|19110
1603789200000|2020-10-27 09:00:00|87444.5|87419.5|87504.5|87479.5|87623.2|87590.6|87399.8|87359.4|16872
1603792800000|2020-10-27 10:00:00|87514.2|87464.2|87341.9|87316.9|87551|87508.7|87291.5|87252.9|16072
1603796400000|2020-10-27 11:00:00|87342.6|87317.6|87212.3|87187.3|87361.9|87330.9|87181.4|87150.9|13846
1603800000000|2020-10-27 12:00:00|87213.2|87188.2|87165.3|87115.3|87237.1|87201.6|87132.1|87092.5|13411
1603803600000|2020-10-27 13:00:00|87166.1|87116.1|87125.2|87075.2|87258.3|87233.3|87069.1|87044.1|15164
1603807200000|2020-10-27 14:00:00|87125.1|87075.1|87221.9|87196.9|87325.8|87300.8|87099.5|87063.5|17361
1603810800000|2020-10-27 15:00:00|87222.7|87197.7|87021.7|86996.7|87300.7|87260.6|87014.4|86979.3|16162
1603814400000|2020-10-27 16:00:00|87021.2|86996.2|87044|87019|87087.5|87046.6|86916.5|86884.3|13855
1603818000000|2020-10-27 17:00:00|87056.4|87006.4|86994.6|86944.6|87057.4|87019.5|86920.6|86881.7|11575
1603821600000|2020-10-27 18:00:00|86994.8|86944.8|87195.6|87145.6|87196.6|87147.8|86991.4|86941.4|14624
1603825200000|2020-10-27 19:00:00|87195.8|87145.8|87180.3|87130.3|87211.6|87161.6|87096.3|87046.3|13870
1603828800000|2020-10-27 20:00:00|87179.9|87129.9|87302.6|87192.6|87324.9|87259|87100.7|87050.7|12475
1603832400000|2020-10-27 21:00:00|87257.2|87147.2|87361.4|87261|87427.2|87317.2|87255.5|87145.5|5607
1603836000000|2020-10-27 22:00:00|87357.5|87248.4|87410|87339.4|87508|87450.6|87342.7|87246.5|11918
1603839600000|2020-10-27 23:00:00|87413.7|87330|87418.1|87368.1|87455|87392|87396.6|87322.9|9810
1603843200000|2020-10-28 00:00:00|87418.3|87368.3|87431.3|87381.3|87488.6|87438.6|87397|87347|13888
1603846800000|2020-10-28 01:00:00|87430.4|87380.4|87397.9|87347.9|87441.2|87391.2|87347.1|87297.1|11345
1603850400000|2020-10-28 02:00:00|87397.8|87347.8|87410|87360|87422.2|87372.2|87380.6|87330.6|8315
1603854000000|2020-10-28 03:00:00|87410.6|87360.6|87404.8|87354.8|87424.9|87378|87384.7|87334.7|6599
1603857600000|2020-10-28 04:00:00|87405|87355|87382.2|87332.2|87412.2|87362.2|87312.5|87262.5|7275
1603861200000|2020-10-28 05:00:00|87382.1|87332.1|87312.7|87262.7|87404.7|87354.7|87274.8|87224.8|8768
1603864800000|2020-10-28 06:00:00|87312.6|87262.6|87425.8|87375.8|87436.6|87386.6|87263.3|87213.3|12874
1603868400000|2020-10-28 07:00:00|87422.7|87372.7|87474.5|87424.5|87488.2|87438.2|87242.9|87202.1|16513
1603872000000|2020-10-28 08:00:00|87476.5|87426.5|87611.3|87586.3|87812.8|87762.8|87409.2|87359.2|17985
1603875600000|2020-10-28 09:00:00|87611.6|87586.6|87946.6|87921.6|87997.8|87962|87571.8|87543.8|18772
1603879200000|2020-10-28 10:00:00|87946.8|87921.8|88257.3|88207.3|88262.3|88227.9|87909.7|87859.7|16785
1603882800000|2020-10-28 11:00:00|88257.4|88207.4|88321.6|88271.6|88389.3|88352|88179.8|88145.4|16605
1603886400000|2020-10-28 12:00:00|88322|88272|88418.7|88368.7|88618.4|88568.4|88322|88272|17189
1603890000000|2020-10-28 13:00:00|88419|88369|88361.1|88311.1|88499.3|88458.5|88178|88128|20019
1603893600000|2020-10-28 14:00:00|88361.4|88311.4|88539.4|88489.4|88656.5|88615.3|88297.8|88247.8|20719
1603897200000|2020-10-28 15:00:00|88539|88489|88502.1|88452.1|88613.9|88563.9|88428.1|88381.8|18733
1603900800000|2020-10-28 16:00:00|88502.4|88452.4|88483.9|88433.9|88521.4|88471.4|88333.7|88283.7|17183
1603904400000|2020-10-28 17:00:00|88484.2|88434.2|88490|88440|88544.5|88506.1|88461.3|88413.7|13990
1603908000000|2020-10-28 18:00:00|88488.3|88438.3|88490.7|88440.7|88564|88525|88434.6|88384.6|12953
1603911600000|2020-10-28 19:00:00|88489.6|88439.6|88518.3|88468.3|88538.9|88488.9|88403.5|88353.5|17991
1603915200000|2020-10-28 20:00:00|88518.8|88468.8|88541.4|88431.4|88590|88509.4|88474.6|88406.5|12366
1603918800000|2020-10-28 21:00:00|88547.5|88437.5|88566.6|88456.6|88602.7|88492.7|88415.3|88305.3|4061
1603922400000|2020-10-28 22:00:00|88551.9|88441.9|88499.3|88449.3|88587.6|88531.7|88492.6|88400.9|14989
1603926000000|2020-10-28 23:00:00|88509.3|88439.1|88518.9|88468.9|88595.8|88528.6|88499.3|88438.9|7832
1603929600000|2020-10-29 00:00:00|88519|88469|88413.4|88321.5|88549.5|88489.4|88371.4|88261.4|13438
1603933200000|2020-10-29 01:00:00|88408.2|88321.8|88448.4|88338.4|88504.6|88400.8|88328.5|88218.5|12850
1603936800000|2020-10-29 02:00:00|88448|88338|88440.4|88390.4|88487.8|88393.2|88320.1|88210.1|8376
1603940400000|2020-10-29 03:00:00|88439.9|88389.9|88416.9|88340.7|88531.5|88427.6|88400.8|88314.4|9940
1603944000000|2020-10-29 04:00:00|88415.7|88342.1|88416.2|88333.4|88432.3|88368.3|88369.8|88301.9|7255
1603947600000|2020-10-29 05:00:00|88410.4|88338.1|88391.4|88314.2|88445.8|88376.6|88371.3|88304.3|8417
1603951200000|2020-10-29 06:00:00|88393.5|88313.5|88305.4|88255.4|88414|88350|88278.3|88228.3|10762
1603954800000|2020-10-29 07:00:00|88306.1|88256.1|88520.5|88470.5|88542.5|88498.3|88266.9|88232.5|16388
1603958400000|2020-10-29 08:00:00|88519.7|88469.7|88644|88619|88816|88791|88499.7|88454.1|19114
1603962000000|2020-10-29 09:00:00|88644.6|88619.6|88649.1|88624.1|88681|88656|88453.9|88428.9|17219
1603965600000|2020-10-29 10:00:00|88651.7|88626.7|88798.1|88773.1|88817.9|88792.9|88639.2|88614.2|16757
1603969200000|2020-10-29 11:00:00|88798.2|88773.2|89023.8|88998.8|89041.4|89016.4|88787|88762|17761
1603972800000|2020-10-29 12:00:00|89023.3|88998.3|89068.9|89018.9|89126.8|89099.8|88885.2|88860.2|18723
1603976400000|2020-10-29 13:00:00|89055.2|89030.2|89221.4|89196.4|89285.9|89260.9|89026.7|89001.7|21092
1603980000000|2020-10-29 14:00:00|89214.8|89189.8|89113.7|89088.7|89236.2|89211.2|88918.5|88893.5|13895
1603983600000|2020-10-29 15:00:00|89114.1|89089.1|89451.4|89426.4|89500|89475|89100.7|89075.7|12857
1603987200000|2020-10-29 16:00:00|89453|89428|89254.1|89229.1|89477.6|89452.6|89208.9|89183.9|11958
1603990800000|2020-10-29 17:00:00|89253.5|89228.5|89278.3|89253.3|89354|89329|89245.8|89220.8|9949
1603994400000|2020-10-29 18:00:00|89278.4|89253.4|89377|89352|89381.3|89356.3|89191.6|89166.6|9506
1603998000000|2020-10-29 19:00:00|89377.1|89352.1|89273.8|89248.8|89377.1|89352.1|89219.6|89194.6|10723
1604001600000|2020-10-29 20:00:00|89275.3|89250.3|89357.7|89247.7|89392.5|89292.1|89227|89193.4|10174
1604005200000|2020-10-29 21:00:00|89367.1|89257.1|89300.6|89190.6|89387.9|89277.9|89256.6|89146.6|3645
1604008800000|2020-10-29 22:00:00|89293.1|89183.1|89323.3|89244.4|89370.2|89320.3|89272.1|89170.7|7278
1604012400000|2020-10-29 23:00:00|89323.1|89245|89229.2|89148.5|89325.4|89264.4|89227.1|89141.6|7672
1604016000000|2020-10-30 00:00:00|89229.1|89146.5|89245.1|89195.1|89336.4|89272.7|89215.1|89126.5|9219
1604019600000|2020-10-30 01:00:00|89244.4|89194.4|89156.4|89084.9|89302.7|89215.9|89138.4|89067.3|10590
1604023200000|2020-10-30 02:00:00|89157.2|89084.8|89133.9|89054.6|89189.8|89101.9|89062.3|89007.3|9786
1604026800000|2020-10-30 03:00:00|89133.4|89054.7|89090.9|89040.9|89177.7|89103|89078|88997|8324
1604030400000|2020-10-30 04:00:00|89103.9|89032.9|89193.1|89143.1|89204.6|89146.4|89074.2|89008.3|7091
1604034000000|2020-10-30 05:00:00|89193.3|89143.3|89298.5|89248.5|89334.4|89284.4|89144.6|89087.3|9480
1604037600000|2020-10-30 06:00:00|89300.1|89250.1|89358.6|89308.6|89384.4|89337.7|89284.2|89241.8|8894
1604041200000|2020-10-30 07:00:00|89365.3|89315.3|89338.5|89313.5|89494.1|89463.7|89264.2|89239.2|11319
1604044800000|2020-10-30 08:00:00|89344|89319|89124.5|89038.4|89355.6|89330.6|89047.1|88970.4|17214
1604048400000|2020-10-30 09:00:00|89124.8|89039|89019.8|88909.8|89289.4|89179.4|88870.1|88845.1|17540
1604052000000|2020-10-30 10:00:00|89034.9|88924.9|88920.5|88895.5|89117.2|89042.3|88866.8|88829.3|16907
1604055600000|2020-10-30 11:00:00|88920.7|88895.7|88876.4|88851.4|88976.9|88951.9|88864.9|88839.9|16484
1604059200000|2020-10-30 12:00:00|88876.7|88851.7|88571.4|88546.4|88947.1|88922.1|88507.4|88482.4|16578
1604062800000|2020-10-30 13:00:00|88572.7|88547.7|88737.3|88712.3|88747.8|88719.9|88555.9|88530.9|15241
1604066400000|2020-10-30 14:00:00|88746.2|88721.2|88937.6|88912.6|89002.1|88977.1|88710.7|88685.7|19129
1604070000000|2020-10-30 15:00:00|88938.7|88913.7|89047.9|89022.9|89111.7|89086.7|88729.5|88704.5|21783
1604073600000|2020-10-30 16:00:00|89044.2|89019.2|88908.5|88883.5|89074.3|89049.3|88875.1|88838.6|19095
1604077200000|2020-10-30 17:00:00|88908.3|88883.3|89080.9|89055.9|89146.9|89110.3|88895.6|88870.6|20406
1604080800000|2020-10-30 18:00:00|89081|89056|89065|89040|89153.8|89121.8|88971.1|88932.7|18767
1604084400000|2020-10-30 19:00:00|89065.5|89040.5|89004.6|88979.6|89104.5|89062.5|88978.6|88944.1|19138
1604088000000|2020-10-30 20:00:00|89003.6|88978.6|89047.3|88937.3|89385.9|89275.9|88813.8|88703.8|11718
1604268000000|2020-11-01 22:00:00|89058|88923|89170|89060|89188|89078|89058|88923|1497
1604271600000|2020-11-01 23:00:00|89329.6|89219.6|89180.6|89070.6|89530.5|89420.5|89052.7|88942.7|11696
1604275200000|2020-11-02 00:00:00|89180.4|89070.4|89157.9|89083.7|89217|89126.4|89088.8|89022|11222
1604278800000|2020-11-02 01:00:00|89157|89084.8|89048.9|88970.4|89171.8|89116.6|88995.7|88931.7|14257
1604282400000|2020-11-02 02:00:00|89047.8|88972.2|89008.4|88958.4|89087.3|89014.3|88980.8|88921.6|12855
1604286000000|2020-11-02 03:00:00|89008.1|88958.1|89054.8|88975.3|89064.2|88989|88980.5|88920.3|8570
1604289600000|2020-11-02 04:00:00|89059.8|88975.9|89147.3|89064.8|89176|89102.7|89022.2|88964.6|11316
1604293200000|2020-11-02 05:00:00|89145.3|89072.1|89027.1|88977.1|89147.9|89085|89009.3|88962.6|9193
1604296800000|2020-11-02 06:00:00|89027|88977|89014.2|88964.2|89062.4|89037.4|88996.7|88958.1|10810
1604300400000|2020-11-02 07:00:00|89010.7|88960.7|89055.9|89030.9|89094.8|89069.8|88973.5|88948.5|14680
1604304000000|2020-11-02 08:00:00|89055.7|89030.7|89152.3|89127.3|89338.1|89313.1|89020.3|88995.3|12934
1604307600000|2020-11-02 09:00:00|89151.6|89126.6|88865.6|88840.6|89173.7|89148.7|88832.8|88807.8|14703
1604311200000|2020-11-02 10:00:00|88867|88842|89017.2|88992.2|89070.5|89045.5|88794.9|88769.9|16352
1604314800000|2020-11-02 11:00:00|89018.5|88993.5|89005.4|88980.4|89107.9|89082.9|88894.8|88869.8|15369
1604318400000|2020-11-02 12:00:00|89005.9|88980.9|89013.1|88988.1|89041.7|89016.7|88949|88924|14856
1604322000000|2020-11-02 13:00:00|89014.4|88989.4|89097.6|89072.6|89109.3|89084.3|88927.3|88902.3|15342
1604325600000|2020-11-02 14:00:00|89098.3|89073.3|89332.9|89222.9|89377.5|89287.8|89087.6|89058|14263
1604329200000|2020-11-02 15:00:00|89312.8|89202.8|89190.4|89165.4|89339.1|89261.1|89107.9|89082.9|17965
1604332800000|2020-11-02 16:00:00|89189.9|89164.9|89218.4|89193.4|89283.5|89258.5|89143.9|89118.9|16116
1604336400000|2020-11-02 17:00:00|89218.3|89193.3|89310.9|89285.9|89355.5|89330.5|89202|89177|15626
1604340000000|2020-11-02 18:00:00|89312.1|89287.1|89388.8|89363.8|89396.7|89371.7|89311.2|89286.2|13329
1604343600000|2020-11-02 19:00:00|89388|89363|89234.4|89184.4|89401.6|89365.1|89216.5|89177.5|12508
1604347200000|2020-11-02 20:00:00|89234.2|89184.2|89183.3|89133.3|89234.2|89189.7|89105.5|89055.5|15065
1604350800000|2020-11-02 21:00:00|89181.6|89131.6|89119.9|89009.9|89181.6|89131.6|88981|88871|13760
1604354400000|2020-11-02 22:00:00|89122.6|89012.6|89097.6|88987.6|89161.2|89051.2|89065.9|88955.9|3030
1604358000000|2020-11-02 23:00:00|89097.7|88987.7|89106.5|89030.7|89149.2|89071.8|89059.8|88973.8|11036
1604361600000|2020-11-03 00:00:00|89094.4|89044.4|89139.3|89036.3|89190.1|89088.4|89061.7|88996.3|10634
1604365200000|2020-11-03 01:00:00|89133.9|89035.3|89062.8|89012.8|89187.8|89126.8|89043.6|88981.8|15839
1604368800000|2020-11-03 02:00:00|89062.7|89012.7|89092.5|89042.5|89145.9|89076.1|89034.1|88981.3|11395
1604372400000|2020-11-03 03:00:00|89093|89043|89120.8|89070.8|89149.7|89099.7|89056.2|89006.2|13398
1604376000000|2020-11-03 04:00:00|89120.2|89070.2|89148.8|89098.8|89153.5|89103.5|89098|89038.9|7038
1604379600000|2020-11-03 05:00:00|89148.5|89098.5|89098.9|89048.9|89152.8|89102.8|89062.7|89012.7|8011
1604383200000|2020-11-03 06:00:00|89098.8|89048.8|89104.2|89054.2|89138.1|89088.1|89013.8|88963.8|10310
1604386800000|2020-11-03 07:00:00|89103.3|89053.3|88900.6|88850.6|89103.3|89053.3|88863.8|88831.4|15258
1604390400000|2020-11-03 08:00:00|88903.3|88853.3|88742|88717|88981.2|88947.8|88711.5|88686.5|15132
1604394000000|2020-11-03 09:00:00|88743|88718|88699.5|88674.5|88885.2|88850.4|88604.4|88569.1|17439
1604397600000|2020-11-03 10:00:00|88695.4|88670.4|88805|88780|88828.1|88789.9|88646.2|88610.1|13986
1604401200000|2020-11-03 11:00:00|88803.6|88778.6|88691.1|88666.1|88811.4|88778.6|88651.7|88621.3|15401
1604404800000|2020-11-03 12:00:00|88690.8|88665.8|88817.8|88792.8|88837.4|88812.4|88654.2|88626.1|14578
1604408400000|2020-11-03 13:00:00|88818|88793|88792.1|88767.1|88858.9|88833.9|88685.2|88660.2|14265
1604412000000|2020-11-03 14:00:00|88793.1|88768.1|88829.8|88779.8|88839.6|88793.8|88605.6|88563|13075
1604415600000|2020-11-03 15:00:00|88829|88779|88381.8|88356.8|88840.5|88790.5|88328.6|88303.6|18805
1604419200000|2020-11-03 16:00:00|88382.1|88357.1|88410.2|88385.2|88441.4|88416.4|88260.6|88225.9|16295
1604422800000|2020-11-03 17:00:00|88410.1|88385.1|88539.5|88489.5|88545.3|88495.3|88321.7|88279|15396
1604426400000|2020-11-03 18:00:00|88541.8|88491.8|88623.7|88573.7|88625.9|88575.9|88506.7|88456.7|13291
1604430000000|2020-11-03 19:00:00|88624.1|88574.1|88530.2|88480.2|88635.6|88592.8|88524.5|88474.5|13238
1604433600000|2020-11-03 20:00:00|88530.1|88480.1|88470.8|88420.8|88579.2|88529.2|88374.4|88273.1|15028
1604437200000|2020-11-03 21:00:00|88471.4|88421.4|88345.3|88235.3|88484.6|88434.6|88233.5|88183.5|14963
1604440800000|2020-11-03 22:00:00|88339.6|88229.6|88287.1|88177.1|88396.4|88286.4|88248|88138|3818
1604444400000|2020-11-03 23:00:00|88284.3|88174.3|88018.6|87837.3|88410|88300|87939.5|87804.2|14466
1604448000000|2020-11-04 00:00:00|88024.6|87841.3|88710.2|88587|88729.9|88601.3|87973|87807.4|19082
1604451600000|2020-11-04 01:00:00|88710.5|88587.4|88723.6|88566.8|88884.1|88742.5|88360|88240.6|23160
1604455200000|2020-11-04 02:00:00|88727.4|88559.3|89388.9|89246.3|89542.9|89429.9|88694.2|88491.8|23637
1604458800000|2020-11-04 03:00:00|89382.8|89248.1|88987.8|88863.7|89424.5|89258|88920.6|88739|23858
1604462400000|2020-11-04 04:00:00|88990.6|88865.8|88916.9|88769.6|89172.1|88986.1|88794.2|88595.9|22990
1604466000000|2020-11-04 05:00:00|88917.4|88779.2|89011.4|88855.4|89087.8|88957.7|88837|88649|21433
1604469600000|2020-11-04 06:00:00|89011.3|88855.5|89208.3|89125.8|89299|89204.8|88976.1|88801.7|19235
1604473200000|2020-11-04 07:00:00|89205.9|89130.6|88985.7|88935.7|89341.1|89291.1|88980.4|88930.4|19982
1604476800000|2020-11-04 08:00:00|88989.4|88939.4|88738.2|88688.2|89027.7|88977.7|88551.3|88485.5|18547
1604480400000|2020-11-04 09:00:00|88736.6|88686.6|88837.2|88787.2|88858.8|88800.1|88527.8|88477.8|19383
1604484000000|2020-11-04 10:00:00|88858.2|88767.7|88561.8|88511.8|88869|88807.8|88476.5|88426.5|19931
1604487600000|2020-11-04 11:00:00|88562.9|88512.9|88446.7|88396.7|88618.4|88568.4|88396.9|88346.9|18074
1604491200000|2020-11-04 12:00:00|88447.5|88397.5|88158.1|88108.1|88484.7|88434.7|88055.1|88005.1|22128
1604494800000|2020-11-04 13:00:00|88157.3|88107.3|88211.5|88161.5|88329.1|88279.1|88109.5|88059.5|20362
1604498400000|2020-11-04 14:00:00|88210.8|88160.8|88240.1|88129.1|88394.7|88344.7|88086.5|88036.5|16958
1604502000000|2020-11-04 15:00:00|88213.9|88163.9|87959.4|87909.4|88237.2|88163.9|87917.3|87867.3|20906
1604505600000|2020-11-04 16:00:00|87962.2|87912.2|87754.9|87704.9|88137.6|88087.6|87720.7|87670.7|20382
1604509200000|2020-11-04 17:00:00|87755|87705|87991.8|87941.8|88036.2|87986.2|87755|87705|16862
1604512800000|2020-11-04 18:00:00|87991.7|87941.7|87906.7|87856.7|88064|88014|87839|87789|17138
1604516400000|2020-11-04 19:00:00|87906.6|87856.6|87820.5|87770.5|87977.8|87927.8|87810.8|87760.8|17357
1604520000000|2020-11-04 20:00:00|87821.6|87771.6|87907.7|87857.7|87979.1|87929.1|87772.3|87722.3|19022
1604523600000|2020-11-04 21:00:00|87908.8|87858.8|87914|87803|87983.2|87933.2|87860.4|87803|11342
1604527200000|2020-11-04 22:00:00|87895.8|87784.8|87942|87831|87967.6|87856.6|87817.5|87706.5|5028
1604530800000|2020-11-04 23:00:00|87936.2|87825.2|87892.5|87811.1|88032.6|87959.7|87837|87776.9|9035
1604534400000|2020-11-05 00:00:00|87893.8|87810.9|87895|87845|87903.4|87853.4|87779.4|87684.7|13553
1604538000000|2020-11-05 01:00:00|87894.8|87844.8|87981.4|87931.4|88008.4|87951.3|87878.3|87828.3|13417
1604541600000|2020-11-05 02:00:00|87981.2|87931.2|87892.2|87842.2|88073.3|88023.3|87880.7|87830.7|12516
1604545200000|2020-11-05 03:00:00|87892.6|87842.6|87869.2|87799.1|87936|87877.1|87832.5|87770.8|11704
1604548800000|2020-11-05 04:00:00|87859.1|87809.1|87854.2|87783.4|87884.3|87817.3|87811.8|87745.6|9881
1604552400000|2020-11-05 05:00:00|87852.3|87782|87833.4|87783.4|87891.1|87823.6|87778.4|87728.4|11766
1604556000000|2020-11-05 06:00:00|87833.3|87783.3|87943.4|87832.4|87963.6|87852.6|87807.2|87757.2|12998
1604559600000|2020-11-05 07:00:00|87943.9|87832.9|87836.1|87786.1|87946.6|87893.2|87732.8|87682.8|19093
1604563200000|2020-11-05 08:00:00|87841.8|87791.8|87610.4|87500.7|87900.8|87850.8|87503|87468.1|13713
1604566800000|2020-11-05 09:00:00|87611.9|87500.9|87339.9|87289.9|87675.3|87625.3|87306.8|87267.7|12957
1604570400000|2020-11-05 10:00:00|87342.1|87292.1|87164.6|87114.6|87414.2|87376.5|87131.2|87093|17401
1604574000000|2020-11-05 11:00:00|87164.2|87114.2|87149.7|87099.7|87282.4|87232.4|87085.5|87046.9|17749
1604577600000|2020-11-05 12:00:00|87151.6|87101.6|86820|86795|87221.3|87185.6|86815.3|86782.7|19398
1604581200000|2020-11-05 13:00:00|86819.5|86794.5|86801.6|86776.6|87133.1|87022.1|86652.8|86622.1|20580
1604584800000|2020-11-05 14:00:00|86816.4|86766.4|86978.2|86953.2|87066.9|87019.2|86789|86746.4|17889
1604588400000|2020-11-05 15:00:00|86975.7|86950.7|86906.9|86881.9|87206.8|87169.2|86851.3|86801.3|20658
1604592000000|2020-11-05 16:00:00|86907.7|86882.7|87204.5|87154.5|87232.3|87182.3|86888.1|86843.3|19480
1604595600000|2020-11-05 17:00:00|87204.4|87154.4|87101.8|87051.8|87243.5|87202.1|87059.9|87022.6|17982
1604599200000|2020-11-05 18:00:00|87101.4|87051.4|87162.8|87051.8|87294.8|87244.8|87051|86968.5|15853
1604602800000|2020-11-05 19:00:00|87195|87084|86996.8|86946.8|87196.2|87085.2|86861.8|86811.8|18708
1604606400000|2020-11-05 20:00:00|86996.7|86946.7|87043.7|86993.7|87194.2|87144.2|86899.7|86849.7|17285
1604610000000|2020-11-05 21:00:00|87046|86996|86998.6|86887.6|87080.6|87030.6|86928.3|86817.3|11195
1604613600000|2020-11-05 22:00:00|86995.2|86884.2|87027.4|86916.4|87118.1|87007.1|86885.7|86774.7|3648
1604617200000|2020-11-05 23:00:00|87029.1|86918.1|87105.1|86994.1|87163.4|87052.4|86897|86792.3|13172
1604620800000|2020-11-06 00:00:00|87101.4|86990.4|87187.4|87102.9|87195.4|87109.8|86957|86846|13821
1604624400000|2020-11-06 01:00:00|87187.5|87104.8|87135.3|87043.6|87324.6|87245.5|87069.4|86986.7|19342
1604628000000|2020-11-06 02:00:00|87135.4|87047.8|87059.2|87009.2|87167.7|87108.2|87027.4|86938.7|15198
1604631600000|2020-11-06 03:00:00|87071.7|86998.4|87101|87051|87163.7|87068.2|87047.7|86946.9|13533
1604635200000|2020-11-06 04:00:00|87101.7|87051.7|87190.3|87140.3|87203.5|87141.1|87083.7|87033.7|9774
1604638800000|2020-11-06 05:00:00|87190.1|87140.1|87221.9|87171.9|87235.4|87184.2|87132.5|87079.5|11016
1604642400000|2020-11-06 06:00:00|87225|87175|87140.9|87090.9|87229.7|87179.7|87108.2|87058.2|11465
1604646000000|2020-11-06 07:00:00|87134.4|87084.4|86905.7|86880.7|87150.5|87101.5|86891.6|86862.1|15737
1604649600000|2020-11-06 08:00:00|86902.8|86877.8|86986.9|86961.9|87109.3|87069.5|86789.4|86764.4|17356
1604653200000|2020-11-06 09:00:00|86985.3|86960.3|86885.3|86835.3|87078.9|87042|86821.8|86783.7|17732
1604656800000|2020-11-06 10:00:00|86886.6|86836.6|86640.4|86615.4|86929.8|86891.8|86561.2|86526|17760
1604660400000|2020-11-06 11:00:00|86641.2|86616.2|86442.7|86417.7|86652.4|86616.8|86380.4|86354.1|17184
1604664000000|2020-11-06 12:00:00|86442.5|86417.5|86510.8|86485.8|86704.5|86655.8|86395.4|86370.4|16952
1604667600000|2020-11-06 13:00:00|86512.8|86487.8|86386.2|86361.2|86869.1|86758.1|86371.9|86335.8|18423
1604671200000|2020-11-06 14:00:00|86386.3|86361.3|86682.9|86632.9|86779.1|86729.1|86361.2|86326.1|16571
1604674800000|2020-11-06 15:00:00|86682.4|86632.4|86497.4|86472.4|86683.9|86633.9|86384.2|86344.3|19982
1604678400000|2020-11-06 16:00:00|86498.1|86473.1|86377.9|86327.9|86522.5|86473.3|86272.1|86222.1|19262
1604682000000|2020-11-06 17:00:00|86376.9|86326.9|86329.3|86279.3|86376.9|86326.9|86278.9|86228.9|17643
1604685600000|2020-11-06 18:00:00|86327.9|86277.9|86337.2|86287.2|86352.2|86302.2|86273.7|86226.1|15045
1604689200000|2020-11-06 19:00:00|86339.9|86289.9|86336.5|86286.5|86383.5|86333.5|86281.9|86231.9|16535
1604692800000|2020-11-06 20:00:00|86335.9|86285.9|86308.6|86258.6|86469.3|86377.7|86280|86243.6|19688
1604869200000|2020-11-08 21:00:00|86480.7|86344.7|86447.3|86311.3|86580|86444|86415.4|86279.4|210
1604872800000|2020-11-08 22:00:00|86436.4|86300.4|86479.7|86368.7|86507.8|86386.1|86400.6|86264.6|1808
1604876400000|2020-11-08 23:00:00|86479.3|86368.3|86311.6|86200.6|86530.4|86432.5|86251.5|86163|14979
1604880000000|2020-11-09 00:00:00|86311.1|86200.1|86282.6|86192|86364.6|86260.2|86229.9|86158.3|13356
1604883600000|2020-11-09 01:00:00|86284.4|86196.7|86258.9|86208.9|86300.4|86243.9|86203.3|86147.1|11485
1604887200000|2020-11-09 02:00:00|86257.7|86207.7|86234.3|86184.3|86275.7|86215.9|86218.9|86159.8|7833
1604890800000|2020-11-09 03:00:00|86234.5|86184.5|86151.4|86101.4|86265|86202.1|86150.3|86098.1|7240
1604894400000|2020-11-09 04:00:00|86151.9|86101.9|86196.1|86146.1|86211.7|86149.3|86140|86073.6|8641
1604898000000|2020-11-09 05:00:00|86196|86146|86233.5|86156.9|86233.5|86178.5|86116.3|86051.1|8869
1604901600000|2020-11-09 06:00:00|86221.6|86171.6|86185|86135|86248.6|86189.4|86143.1|86093.1|10835
1604905200000|2020-11-09 07:00:00|86180.3|86130.3|86253|86228|86287.2|86260.9|86061.1|86022.6|15860
1604908800000|2020-11-09 08:00:00|86251.3|86226.3|86244.4|86219.4|86361|86336|86170.3|86145.3|16705
1604912400000|2020-11-09 09:00:00|86244.1|86219.1|86302.5|86277.5|86345.5|86320.5|86067.8|86042.8|17431
1604916000000|2020-11-09 10:00:00|86302.6|86277.6|86323.1|86298.1|86421.4|86396.4|86238.4|86213.4|14663
1604919600000|2020-11-09 11:00:00|86324.3|86299.3|85970.9|85920.9|86532.8|86507.8|85889|85835.7|17566
1604923200000|2020-11-09 12:00:00|85971.9|85921.9|85693.7|85643.7|86239.1|86189.1|85674.3|85624.7|15842
1604926800000|2020-11-09 13:00:00|85687.1|85637.1|85880.3|85830.3|85986.2|85936.2|85574|85524|14697
1604930400000|2020-11-09 14:00:00|85878.3|85828.3|86194.3|86144.3|86203.5|86153.5|85660.5|85622.4|14075
1604934000000|2020-11-09 15:00:00|86190.3|86140.3|86180.8|86130.8|86426|86376|85937.7|85887.7|15810
1604937600000|2020-11-09 16:00:00|86180.4|86130.4|86370.5|86345.5|86518.8|86488|86168.9|86130.4|22782
1604941200000|2020-11-09 17:00:00|86370.6|86345.6|86205.3|86155.3|86370.6|86345.6|86132.6|86105|18757
1604944800000|2020-11-09 18:00:00|86203.8|86153.8|86264.2|86239.2|86357.3|86327.4|86178.3|86141.5|16571
1604948400000|2020-11-09 19:00:00|86264.3|86239.3|86157.7|86132.7|86286.8|86251|86154.8|86129.8|15058
1604952000000|2020-11-09 20:00:00|86157.6|86132.6|86356.1|86306.1|86362.7|86312.7|86104.4|86070.9|15459
1604955600000|2020-11-09 21:00:00|86358.1|86308.1|86349.4|86238.4|86401.7|86344.2|86203.8|86147.3|14880
1604959200000|2020-11-09 22:00:00|86328.6|86217.6|86308.3|86197.3|86369.6|86258.6|86275.3|86164.3|1517
1604962800000|2020-11-09 23:00:00|86309.1|86198.1|86289.1|86194.3|86502.6|86391.6|86181.8|86070.8|9700
1604966400000|2020-11-10 00:00:00|86288.6|86194.4|86363.4|86313.4|86436.9|86371|86271.8|86176.6|15716
1604970000000|2020-11-10 01:00:00|86363.2|86313.2|86310.8|86229.4|86379|86317.5|86282.7|86192.7|17646
1604973600000|2020-11-10 02:00:00|86310.6|86229.1|86271.7|86200.8|86316.5|86236.3|86167.4|86056.4|19448
1604977200000|2020-11-10 03:00:00|86271.8|86199.1|86289.6|86239.6|86357.8|86285.9|86239.3|86174.2|14054
1604980800000|2020-11-10 04:00:00|86289.7|86239.7|86226.5|86176.5|86302.8|86240.2|86222.5|86159.4|11728
1604984400000|2020-11-10 05:00:00|86226.1|86176.1|86225|86175|86270.7|86220.7|86172.9|86117.6|11116
1604988000000|2020-11-10 06:00:00|86225.1|86175.1|86225.8|86114.8|86316.8|86266.8|85971.7|85860.7|13735
1604991600000|2020-11-10 07:00:00|86236.2|86125.2|86446.2|86421.2|86463.9|86438.9|86197.6|86112.4|16720
1604995200000|2020-11-10 08:00:00|86446|86421|86156.1|86131.1|86447.1|86422.1|86108.9|86083.9|17970
1604998800000|2020-11-10 09:00:00|86155.5|86130.5|86440.4|86390.4|86456.2|86431.2|86048.2|86023.2|18697
1605002400000|2020-11-10 10:00:00|86439.9|86389.9|86416.5|86391.5|86553.2|86528.2|86299.3|86274.3|20092
1605006000000|2020-11-10 11:00:00|86417.1|86392.1|86289.8|86264.8|86457.6|86432.6|86227.1|86202.1|18066
1605009600000|2020-11-10 12:00:00|86289.5|86264.5|86317.6|86292.6|86393.5|86368.5|86203.8|86178.8|18042
1605013200000|2020-11-10 13:00:00|86318.1|86293.1|86350.3|86325.3|86485.8|86460.8|86237|86212|18509
1605016800000|2020-11-10 14:00:00|86349.9|86324.9|86225.9|86200.9|86382.7|86357.7|86147.8|86117.4|17484
1605020400000|2020-11-10 15:00:00|86229.3|86204.3|86160|86135|86364|86339|86078.6|86053.6|22225
1605024000000|2020-11-10 16:00:00|86161.5|86136.5|86178.2|86153.2|86242.7|86217.7|86084.2|86059.2|18982
1605027600000|2020-11-10 17:00:00|86179.2|86154.2|86081.5|86056.5|86191.1|86166.1|86048.6|86023.6|16509
1605031200000|2020-11-10 18:00:00|86080.5|86055.5|86051|86026|86130.5|86105.5|86036.5|86011.5|13337
1605034800000|2020-11-10 19:00:00|86050.7|86025.7|86087.1|86062.1|86097.2|86072.2|86011.2|85984.9|15277
1605038400000|2020-11-10 20:00:00|86087.4|86062.4|86223.3|86173.3|86240.7|86191.8|86075.2|86050.2|12210
1605042000000|2020-11-10 21:00:00|86226|86176|86239.6|86128.6|86349.8|86238.8|86165.4|86107.1|10291
1605045600000|2020-11-10 22:00:00|86282.1|86171.1|86294.2|86183.2|86387.7|86276.7|86253.3|86142.3|369
1605049200000|2020-11-10 23:00:00|86291.4|86180.4|86181.6|86086.1|86363.1|86252.1|86095.9|86025.1|10639
1605052800000|2020-11-11 00:00:00|86189|86080.4|86194.8|86105.9|86271.3|86201.9|86065|86002.4|14458
1605056400000|2020-11-11 01:00:00|86193.7|86107.2|86102.1|86052.1|86222.7|86136.4|86080.1|86019.4|17876
1605060000000|2020-11-11 02:00:00|86112.3|86042.2|86104.1|86054.1|86157.5|86092.6|86087|86020.3|11583
1605063600000|2020-11-11 03:00:00|86104.7|86054.7|86080.3|86030.3|86121.7|86060.5|86039.7|85981.8|9824
1605067200000|2020-11-11 04:00:00|86080.2|86030.2|86107.6|86057.6|86108.4|86058.4|86065|86011.2|6593
1605070800000|2020-11-11 05:00:00|86107.5|86057.5|86081.4|86031.4|86156.7|86094.7|86062|86003.1|7720
1605074400000|2020-11-11 06:00:00|86081.2|86031.2|86111.6|86061.6|86142.6|86092.6|86060.3|86010.3|10142
1605078000000|2020-11-11 07:00:00|86111.8|86061.8|86235|86185|86246.7|86208.7|86005.4|85974.7|15039
1605081600000|2020-11-11 08:00:00|86235.2|86185.2|86359.8|86334.8|86424.1|86399.1|86179.1|86154.1|18279
1605085200000|2020-11-11 09:00:00|86359.5|86334.5|86401.4|86376.4|86530.9|86505.9|86326.1|86301.1|16921
1605088800000|2020-11-11 10:00:00|86401.2|86376.2|86384.5|86359.5|86476.6|86451.6|86373.7|86348.7|16057
1605092400000|2020-11-11 11:00:00|86384.6|86359.6|86492.9|86467.9|86541.5|86516.5|86326.8|86301.8|15893
1605096000000|2020-11-11 12:00:00|86492.6|86467.6|86487.2|86462.2|86628.1|86603.1|86474.5|86449.5|17441
1605099600000|2020-11-11 13:00:00|86486.1|86461.1|86531.6|86506.6|86589.6|86564.6|86359.4|86334.4|16623
1605103200000|2020-11-11 14:00:00|86531.7|86506.7|86697.6|86672.6|86756.4|86731.4|86504.5|86479.5|17268
1605106800000|2020-11-11 15:00:00|86697.7|86672.7|86585.6|86560.6|86769.2|86744.2|86521.4|86496.4|17816
1605110400000|2020-11-11 16:00:00|86585.1|86560.1|86539.4|86514.4|86608.6|86583.6|86510.4|86485.4|14530
1605114000000|2020-11-11 17:00:00|86540.4|86515.4|86510.7|86485.7|86618.4|86587.9|86501.8|86464.5|12425
1605117600000|2020-11-11 18:00:00|86510.9|86485.9|86498.1|86473.1|86534.6|86502.4|86480|86449.8|11590
1605121200000|2020-11-11 19:00:00|86497.7|86472.7|86504.7|86454.7|86547.7|86509|86459.7|86427.1|10369
1605124800000|2020-11-11 20:00:00|86504.6|86454.6|86456.8|86406.8|86551.8|86502.5|86429.1|86379.1|12191
1605128400000|2020-11-11 21:00:00|86459.4|86409.4|86436|86325|86535.4|86450.7|86225.4|86114.4|8504
1605132000000|2020-11-11 22:00:00|86427.5|86316.5|86400.7|86289.7|86464.5|86353.5|86370.3|86259.3|4870
1605135600000|2020-11-11 23:00:00|86407.8|86296.8|86414.8|86303.8|86464.2|86353.2|86369.4|86258.4|6705
1605139200000|2020-11-12 00:00:00|86413.8|86302.8|86417.8|86338.1|86523.4|86466.8|86380.1|86300.1|9423
1605142800000|2020-11-12 01:00:00|86414.8|86341|86407.1|86357.1|86450.1|86377.5|86323.5|86262.5|11580
1605146400000|2020-11-12 02:00:00|86407.9|86357.9|86441.1|86391.1|86503.3|86453.3|86396.6|86346.6|9554
1605150000000|2020-11-12 03:00:00|86440.7|86390.7|86541.8|86441.5|86556.4|86496.3|86417.6|86359.5|9471
1605153600000|2020-11-12 04:00:00|86535.4|86446.3|86578|86528|86608.4|86538.5|86494.3|86413|9461
1605157200000|2020-11-12 05:00:00|86579.4|86529.4|86559.9|86509.9|86603.6|86553.6|86533.2|86481.7|10035
1605160800000|2020-11-12 06:00:00|86560.1|86510.1|86701.2|86622.7|86746|86696|86547.5|86497.5|15473
1605164400000|2020-11-12 07:00:00|86685.5|86635.5|86658|86633|86708.4|86672.6|86585.3|86548.2|16486
1605168000000|2020-11-12 08:00:00|86657.9|86632.9|86412.7|86387.7|86657.9|86632.9|86297.8|86272.8|19056
1605171600000|2020-11-12 09:00:00|86412.4|86387.4|86164.4|86139.4|86512.8|86487.8|86120.2|86095.2|17333
1605175200000|2020-11-12 10:00:00|86166.2|86141.2|86171|86146|86243.9|86211|85974.5|85949.5|16998
1605178800000|2020-11-12 11:00:00|86168.9|86143.9|86062.2|86037.2|86197.7|86172.7|86013|85988|15602
1605182400000|2020-11-12 12:00:00|86062.3|86037.3|86333.4|86308.4|86341.2|86316.2|86028.2|86003.2|16362
1605186000000|2020-11-12 13:00:00|86330.7|86305.7|86134.7|86109.7|86402.4|86377.4|82976|82865|17938
1605189600000|2020-11-12 14:00:00|86134.2|86109.2|86174.5|86149.5|86423.8|86387.7|86079.2|86054.2|20514
1605193200000|2020-11-12 15:00:00|86172.5|86147.5|86183.7|86158.7|86291.5|86266.5|86115.4|86090.4|19555
1605196800000|2020-11-12 16:00:00|86186.7|86161.7|86261.7|86236.7|86286.9|86253.4|86131.1|86106.1|17875
1605200400000|2020-11-12 17:00:00|86261.8|86236.8|86486.7|86461.7|86557.7|86532.7|86237.2|86199.1|17803
1605204000000|2020-11-12 18:00:00|86486.8|86461.8|86424.2|86399.2|86549.9|86524.9|86413.8|86388.8|16808
1605207600000|2020-11-12 19:00:00|86423.2|86398.2|86450.5|86425.5|86576|86551|86408.1|86383.1|17493
1605211200000|2020-11-12 20:00:00|86450.9|86425.9|86508.8|86483.8|86577.5|86535.5|86441.8|86416.8|13593
1605214800000|2020-11-12 21:00:00|86508.1|86483.1|86548.1|86437.1|86580.6|86483.1|86455.4|86402|8133
1605218400000|2020-11-12 22:00:00|86501.6|86390.6|86452.8|86341.8|86519.1|86408.1|86392.3|86281.3|1223
1605222000000|2020-11-12 23:00:00|86434.5|86323.5|86486.4|86405.1|86548.4|86437.4|86424.8|86313.8|7251
1605225600000|2020-11-13 00:00:00|86489|86402.1|86503.3|86424.7|86576.3|86465.3|86435.5|86348.2|11342
1605229200000|2020-11-13 01:00:00|86505.2|86425.1|86525.1|86447.6|86568.1|86482.8|86428.1|86374.2|12086
1605232800000|2020-11-13 02:00:00|86524.9|86447.7|86534.8|86462.5|86622.7|86546.3|86490|86430.5|14101
1605236400000|2020-11-13 03:00:00|86535.2|86463.6|86536.4|86486.4|86592.7|86505.8|86490.5|86431|9196
1605240000000|2020-11-13 04:00:00|86536.7|86486.7|86506.5|86456.5|86581.5|86510.7|86491.3|86435.1|8006
1605243600000|2020-11-13 05:00:00|86506.3|86456.3|86487.9|86437.9|86597.8|86514.9|86460.1|86410.1|8546
1605247200000|2020-11-13 06:00:00|86487.4|86437.4|86463.1|86413.1|86511.1|86461.1|86438.9|86388.9|11495
1605250800000|2020-11-13 07:00:00|86463.4|86413.4|86544.2|86519.2|86598.7|86573.7|86437.6|86402.5|14589
1605254400000|2020-11-13 08:00:00|86542.8|86517.8|86669.2|86644.2|86726.3|86701.3|86350|86314.9|17183
1605258000000|2020-11-13 09:00:00|86667.9|86642.9|86596.3|86546.3|86818|86793|86567.9|86542.9|15389
1605261600000|2020-11-13 10:00:00|86596.6|86546.6|86664|86639|86786.5|86761.5|86570.3|86525.7|14090
1605265200000|2020-11-13 11:00:00|86665.2|86640.2|86820.8|86795.8|86824.6|86799.6|86585.1|86560.1|12985
1605268800000|2020-11-13 12:00:00|86821.1|86796.1|86812.7|86787.7|86894.8|86869.8|86789.7|86764.7|12483
1605272400000|2020-11-13 13:00:00|86812.6|86787.6|86884.6|86859.6|86896|86871|86747.9|86722.9|14989
1605276000000|2020-11-13 14:00:00|86885.2|86860.2|86827.1|86802.1|86909.7|86884.7|86739.4|86714.4|15981
1605279600000|2020-11-13 15:00:00|86827.3|86802.3|87033.5|87008.5|87093.1|87068.1|86726.3|86701.3|19062
1605283200000|2020-11-13 16:00:00|87032.6|87007.6|86947.7|86922.7|87047.1|87022.1|86910.6|86885.6|16291
1605286800000|2020-11-13 17:00:00|86948.9|86923.9|86951.7|86926.7|86996.6|86971.6|86908.3|86883.3|11672
1605290400000|2020-11-13 18:00:00|86951.1|86926.1|87013.1|86988.1|87021.4|86996.4|86910.7|86885.7|12691
1605294000000|2020-11-13 19:00:00|87012.4|86987.4|86934.5|86909.5|87019.2|86994.2|86920.6|86895.6|10847
1605297600000|2020-11-13 20:00:00|86934.4|86909.4|86904.4|86854.4|86991.4|86925.5|86809.7|86698.7|12048
1605474000000|2020-11-15 21:00:00|86866.7|86730.7|86823|86687|86868.5|86732.5|86791.1|86655.1|179
1605477600000|2020-11-15 22:00:00|86815.3|86679.3|86823.1|86712.1|86909.6|86798.6|86779.2|86668.2|2421
1605481200000|2020-11-15 23:00:00|86817.7|86706.7|86726.4|86676.4|86921.7|86818.5|86684.9|86590.9|10932
1605484800000|2020-11-16 00:00:00|86726.6|86676.6|86783.9|86710|86815.6|86754.9|86695.8|86621.6|9465
1605488400000|2020-11-16 01:00:00|86772.6|86722.6|86697.5|86647.5|86790.5|86730.7|86689.7|86639.7|10315
1605492000000|2020-11-16 02:00:00|86696.5|86646.5|86668.7|86618.7|86718.8|86670.9|86656.4|86606.4|7914
1605495600000|2020-11-16 03:00:00|86668.4|86618.4|86658.6|86608.6|86673.8|86624.2|86628.5|86583.9|7584
1605499200000|2020-11-16 04:00:00|86658.1|86608.1|86654.5|86604.5|86672.6|86629.7|86626.4|86586.4|5074
1605502800000|2020-11-16 05:00:00|86654.8|86604.8|86696|86646|86698.7|86648.7|86635.3|86595.6|6716
1605506400000|2020-11-16 06:00:00|86696.1|86646.1|86620.3|86540.6|86698.2|86664.1|86607.5|86540.5|8507
1605510000000|2020-11-16 07:00:00|86608.7|86558.7|86429.7|86404.7|86672.8|86647.8|86423.8|86398.8|15112
1605513600000|2020-11-16 08:00:00|86429.9|86404.9|86554.4|86529.4|86575.6|86550.6|86395.5|86370.5|16859
1605517200000|2020-11-16 09:00:00|86555.4|86530.4|86623|86598|86640.5|86615.5|86493.8|86468.8|15795
1605520800000|2020-11-16 10:00:00|86623.8|86598.8|86696.2|86671.2|86742.9|86717.9|86600.6|86575.6|14756
1605524400000|2020-11-16 11:00:00|86696|86671|86717.5|86692.5|86808.5|86783.5|86567.2|86542.2|15279
1605528000000|2020-11-16 12:00:00|86716.9|86691.9|86651.7|86626.7|86755.1|86729.4|86541.1|86516.1|18849
1605531600000|2020-11-16 13:00:00|86652.7|86627.7|86671.5|86646.5|86751.2|86726.2|86628|86603|19137
1605535200000|2020-11-16 14:00:00|86670.8|86645.8|86578.8|86553.8|86683.8|86658.8|86460.7|86435.7|16959
1605538800000|2020-11-16 15:00:00|86578.1|86553.1|86335.6|86310.6|86646.2|86621.2|86273.5|86248.5|17547
1605542400000|2020-11-16 16:00:00|86333|86308|86351.5|86326.5|86414.6|86389.6|86239.2|86214.2|14726
1605546000000|2020-11-16 17:00:00|86350|86325|86383.6|86358.6|86411.9|86386.9|86350|86314.7|12263
1605549600000|2020-11-16 18:00:00|86383.9|86358.9|86409.9|86384.9|86440.6|86415.1|86337.1|86312.1|13992
1605553200000|2020-11-16 19:00:00|86409.8|86384.8|86361|86336|86437.4|86412.4|86354|86329|13244
1605556800000|2020-11-16 20:00:00|86360.9|86335.9|86263.9|86238.9|86369.4|86344.4|86257.6|86232.6|8996
1605560400000|2020-11-16 21:00:00|86264.3|86239.3|86262.8|86151.8|86302.7|86268.6|86105.1|85994.1|8438
1605564000000|2020-11-16 22:00:00|86238.2|86127.2|86220.3|86109.3|86263.5|86152.5|86195.4|86084.4|3469
1605567600000|2020-11-16 23:00:00|86220.9|86109.9|86180.7|86130.7|86248.4|86212.3|86139.5|86098.9|9280
1605571200000|2020-11-17 00:00:00|86180|86130|86186.5|86136.5|86252.1|86202.1|86137.4|86098.3|9036
1605574800000|2020-11-17 01:00:00|86186.6|86136.6|86246.7|86176.1|86320.4|86226.6|86156.3|86103.6|12194
1605578400000|2020-11-17 02:00:00|86246.4|86176.3|86225.5|86175.5|86273|86203.6|86189.5|86129|10419
1605582000000|2020-11-17 03:00:00|86225.6|86175.6|86227.7|86177.7|86244.5|86198.2|86212|86162.8|9161
1605585600000|2020-11-17 04:00:00|86229.6|86179.6|86235.7|86185.7|86256.5|86206.5|86214.3|86172.1|8733
1605589200000|2020-11-17 05:00:00|86235.8|86185.8|86240.8|86190.8|86270.6|86214.8|86222.8|86172.8|8229
1605592800000|2020-11-17 06:00:00|86240.5|86190.5|86307.9|86257.9|86321|86269|86212.8|86162.8|10459
1605596400000|2020-11-17 07:00:00|86308.8|86258.8|86412.9|86387.9|86412.9|86387.9|86201.5|86167.2|13333
1605600000000|2020-11-17 08:00:00|86413.3|86388.3|86070.5|86045.5|86426.8|86401.8|86002.2|85977.2|17091
1605603600000|2020-11-17 09:00:00|86070.3|86045.3|86087.5|86062.5|86097.8|86072.8|85890.7|85865.7|16506
1605607200000|2020-11-17 10:00:00|86088.3|86063.3|86169.8|86144.8|86215.5|86190.5|86071.3|86046.3|14265
1605610800000|2020-11-17 11:00:00|86169.2|86144.2|86166.2|86141.2|86204.4|86179.4|86035.3|86010.3|14292
1605614400000|2020-11-17 12:00:00|86166.9|86141.9|86186.8|86161.8|86313.3|86288.3|86161.6|86136.6|15777
1605618000000|2020-11-17 13:00:00|86187|86162|86116.4|86091.4|86267.1|86242.1|86048.8|86023.8|17911
1605621600000|2020-11-17 14:00:00|86116|86091|86184.4|86159.4|86317.3|86292.3|86115.2|86090.2|17411
1605625200000|2020-11-17 15:00:00|86185.2|86160.2|86281.6|86256.6|86327.4|86302.4|86116.1|86091.1|17999
1605628800000|2020-11-17 16:00:00|86282.8|86257.8|86315.3|86290.3|86360.8|86335.8|86256|86231|15232
1605632400000|2020-11-17 17:00:00|86315.2|86290.2|86224.9|86199.9|86366.7|86341.7|86218|86188.1|14132
1605636000000|2020-11-17 18:00:00|86224|86199|86235.3|86210.3|86260.5|86235.5|86199.9|86174.9|11759
1605639600000|2020-11-17 19:00:00|86236.5|86211.5|86204.8|86154.8|86246.2|86221.2|86175.3|86142|9726
1605643200000|2020-11-17 20:00:00|86205.1|86155.1|86224.1|86174.1|86271.5|86221.5|86174.1|86124.1|13459
1605646800000|2020-11-17 21:00:00|86224.6|86174.6|86334.2|86223.2|86335.2|86232.9|86219.6|86169.6|7412
1605650400000|2020-11-17 22:00:00|86329.4|86218.4|86290.6|86179.6|86380|86269|86285.7|86174.7|3641
1605654000000|2020-11-17 23:00:00|86294.3|86183.3|86279.8|86168.8|86342.6|86256.2|86193.7|86131.7|11791
1605657600000|2020-11-18 00:00:00|86282.2|86171.2|86271.2|86221.2|86379.4|86310.3|86252.4|86141.4|20203
1605661200000|2020-11-18 01:00:00|86271.5|86221.5|86384.5|86277.5|86418.6|86347|86271.5|86207.7|18016
1605664800000|2020-11-18 02:00:00|86384.7|86278.1|86314.7|86264.7|86401.5|86308.6|86306|86256|7861
1605668400000|2020-11-18 03:00:00|86314|86264|86280.7|86230.7|86326.3|86276.3|86280.4|86225.7|6441
1605672000000|2020-11-18 04:00:00|86280.8|86230.8|86231.4|86181.4|86294.9|86244.9|86223.5|86173.5|6597
1605675600000|2020-11-18 05:00:00|86231.3|86181.3|86206.6|86156.6|86244.3|86194.3|86180.3|86130.3|9064
1605679200000|2020-11-18 06:00:00|86206|86156|86235.5|86185.5|86254.2|86204.2|86193|86140.1|10670
1605682800000|2020-11-18 07:00:00|86233.5|86183.5|86153.2|86103.2|86247.4|86197.4|86016.3|85977.8|14473
1605686400000|2020-11-18 08:00:00|86155.1|86105.1|85896.8|85871.8|86187.9|86144.9|85831.4|85800.8|16921
1605690000000|2020-11-18 09:00:00|85897.1|85872.1|85920.5|85870.5|86046.3|86013.5|85806.8|85770.5|14383
1605693600000|2020-11-18 10:00:00|85921.5|85871.5|85875.5|85850.5|85988.4|85956.3|85851.5|85826.5|13812
1605697200000|2020-11-18 11:00:00|85875.4|85850.4|85963|85913|85967.2|85928.6|85816.1|85791.1|15986
1605700800000|2020-11-18 12:00:00|85963.1|85913.1|86008.9|85983.9|86050|86014|85949.1|85909.3|15645
1605704400000|2020-11-18 13:00:00|86008.7|85983.7|86165.4|86140.4|86293.1|86263.3|85989.1|85964.1|17060
1605708000000|2020-11-18 14:00:00|86164.6|86139.6|86076.1|86051.1|86234.5|86197.2|86024.1|85979.3|16297
1605711600000|2020-11-18 15:00:00|86073.3|86048.3|85870.5|85845.5|86074|86049|85838.5|85813.5|17692
1605715200000|2020-11-18 16:00:00|85870|85845|85853.3|85803.3|85922.8|85888.5|85815.8|85790.8|15501
1605718800000|2020-11-18 17:00:00|85853.6|85803.6|85908.7|85858.7|85952.1|85902.1|85825.7|85786.4|15471
1605722400000|2020-11-18 18:00:00|85909.3|85859.3|85922.6|85872.6|85935.4|85892.4|85833.2|85791|13435
1605726000000|2020-11-18 19:00:00|85922.7|85872.7|85859|85809|86005.9|85958.1|85836.5|85787.9|14953
1605729600000|2020-11-18 20:00:00|85859.4|85809.4|85961.8|85911.8|86003|85953|85851.6|85804.1|14053
1605733200000|2020-11-18 21:00:00|85969.6|85919.6|86034.4|85923.4|86223|86112|85923.3|85865.8|10470
1605736800000|2020-11-18 22:00:00|86036.1|85925.1|86055.5|85944.5|86086|85975|85999.4|85888.4|3759
1605740400000|2020-11-18 23:00:00|86052.4|85941.4|86099.7|85988.7|86101.3|85995|85915|85811.4|8776
1605744000000|2020-11-19 00:00:00|86100.5|85989.5|86117.6|86067.6|86206.7|86130|86061.4|85977.5|13978
1605747600000|2020-11-19 01:00:00|86117.5|86067.5|86090.6|86040.6|86151|86098.6|86084.6|86026.3|10545
1605751200000|2020-11-19 02:00:00|86089.5|86039.5|86084.2|86034.2|86101.8|86044.8|86021.5|85966.5|9834
1605754800000|2020-11-19 03:00:00|86084.6|86034.6|86108.2|86058.2|86156|86094.1|86002.5|85952.5|8946
1605758400000|2020-11-19 04:00:00|86108.5|86058.5|86079.9|86029.9|86141.5|86073.8|86023.5|85960.9|9584
1605762000000|2020-11-19 05:00:00|86079.6|86029.6|86064.7|86014.7|86091.3|86035.8|86015.8|85961.1|9042
1605765600000|2020-11-19 06:00:00|86064.6|86014.6|86073.1|86023.1|86126.5|86076.5|86043.2|85993.2|12512
1605769200000|2020-11-19 07:00:00|86074.2|86024.2|86222.4|86172.4|86222.8|86186.7|86052.7|86014.8|13192
1605772800000|2020-11-19 08:00:00|86222.6|86172.6|86476.1|86426.1|86487.1|86447.9|86164.1|86118.8|18819
1605776400000|2020-11-19 09:00:00|86476.6|86426.6|86471.5|86446.5|86549|86512.5|86392.4|86355.5|17295
1605780000000|2020-11-19 10:00:00|86472.4|86447.4|86420.2|86370.2|86605|86568.2|86405.7|86361.6|16639
1605783600000|2020-11-19 11:00:00|86420.3|86370.3|86269.8|86244.8|86493.4|86464.5|86247.7|86214.2|14232
1605787200000|2020-11-19 12:00:00|86269|86244|86289.4|86264.4|86319.6|86294.6|86235.9|86199.8|12667
1605790800000|2020-11-19 13:00:00|86290.5|86265.5|86362.4|86312.4|86473.1|86423.1|86242.6|86211.2|15484
1605794400000|2020-11-19 14:00:00|86360.8|86310.8|86335.2|86285.2|86549|86499|86279.9|86229.9|18338
1605798000000|2020-11-19 15:00:00|86334.4|86284.4|86402.1|86352.1|86479.4|86439.1|86293.7|86251.1|17972
1605801600000|2020-11-19 16:00:00|86401.4|86351.4|86325.8|86275.8|86447.4|86397.4|86307.9|86261.5|14569
1605805200000|2020-11-19 17:00:00|86327.6|86277.6|86212.9|86162.9|86356.9|86306.9|86182.9|86146.5|12581
1605808800000|2020-11-19 18:00:00|86214.9|86164.9|86171.3|86121.3|86216.8|86167.1|86139.4|86104.1|10975
1605812400000|2020-11-19 19:00:00|86170.7|86120.7|85968|85918|86173.5|86123.5|85961.9|85911.9|13833
1605816000000|2020-11-19 20:00:00|85967.9|85917.9|85907.6|85882.6|86035.7|85985.7|85907.6|85866.2|12793
1605819600000|2020-11-19 21:00:00|85919.8|85869.8|86020.1|85925.1|86044.3|85966.2|85903.6|85853.6|9625
1605823200000|2020-11-19 22:00:00|86022.3|85923.1|86080.1|85969.1|86123.1|86012.1|86022.3|85923.1|3525
1605826800000|2020-11-19 23:00:00|86079|85968|86140.4|86029.4|86141.9|86030.9|86070|85959|8191
1605830400000|2020-11-20 00:00:00|86140.6|86029.6|86035.8|85961.3|86140.6|86060.1|86014.5|85951.9|9389
1605834000000|2020-11-20 01:00:00|86022.2|85972.2|86021.1|85949.5|86058|85988.4|85973.7|85912.6|9270
1605837600000|2020-11-20 02:00:00|86019.7|85948.6|86060.9|86010.9|86112.9|86044.4|86007.3|85947.2|9206
1605841200000|2020-11-20 03:00:00|86070.4|85997.1|85999.2|85949.2|86094.8|86012|85949.6|85888.5|8432
1605844800000|2020-11-20 04:00:00|85998.9|85948.9|85921|85871|86030.6|85964.8|85904.8|85840.7|8035
1605848400000|2020-11-20 05:00:00|85922.6|85872.6|85912.1|85836.9|85971.8|85904.2|85863.7|85804.4|10222
1605852000000|2020-11-20 06:00:00|85898.6|85848.6|85942.1|85892.1|85985.7|85935.7|85896.9|85846.9|12426
1605855600000|2020-11-20 07:00:00|85940.8|85890.8|86013.2|85963.2|86084.4|86034.4|85869.4|85819.4|14994
1605859200000|2020-11-20 08:00:00|86013.5|85963.5|86104|86054|86153.4|86109.1|85949.9|85910.2|16721
1605862800000|2020-11-20 09:00:00|86103.9|86053.9|86229.1|86204.1|86251.5|86212.9|86091.3|86050.8|16552
1605866400000|2020-11-20 10:00:00|86229.6|86204.6|86257.8|86207.8|86276.5|86240.3|86145.8|86111.5|14637
1605870000000|2020-11-20 11:00:00|86258|86208|85981.9|85956.9|86270.8|86230.8|85970|85938.3|13665
1605873600000|2020-11-20 12:00:00|85982.6|85957.6|86096.2|86046.2|86109.5|86080.4|85948|85912.8|13325
1605877200000|2020-11-20 13:00:00|86097.6|86047.6|86167.4|86142.4|86250.9|86200.9|86083.2|86047.6|14297
1605880800000|2020-11-20 14:00:00|86167.5|86142.5|86191.2|86141.2|86214.7|86176.9|86071.7|86036.3|15615
1605884400000|2020-11-20 15:00:00|86191.3|86141.3|86146.5|86096.5|86264|86225.9|86095.2|86052.1|16672
1605888000000|2020-11-20 16:00:00|86145|86095|86202.1|86152.1|86258.5|86214.5|86077.3|86041.3|13733
1605891600000|2020-11-20 17:00:00|86204.5|86154.5|86198.3|86148.3|86244.2|86194.2|86162.5|86112.5|12462
1605895200000|2020-11-20 18:00:00|86200.3|86150.3|86175.1|86125.1|86219.4|86182.5|86160.9|86116.5|10443
1605898800000|2020-11-20 19:00:00|86175.4|86125.4|86173.6|86123.6|86200.6|86155|86163.1|86119.3|8978
1605902400000|2020-11-20 20:00:00|86173.9|86123.9|86161.4|86111.4|86252.6|86202.6|86130.3|86068.8|10601
1605906000000|2020-11-20 21:00:00|86216.4|86166.4|86268.3|86157.3|86283.8|86204.9|86146.6|86048.5|12706
1606078800000|2020-11-22 21:00:00|86228.1|86092.1|86230.8|86094.8|86255.8|86119.8|86212.5|86076.5|58
1606082400000|2020-11-22 22:00:00|86231.4|86095.4|86194.1|86083.1|86280.5|86144.5|86163.6|86052.6|2861
1606086000000|2020-11-22 23:00:00|86199.6|86088.6|86151.6|86040.6|86240.8|86129.8|86140.8|86029.8|9884
1606089600000|2020-11-23 00:00:00|86153.8|86042.8|86126.8|86015.8|86193.4|86082.4|86110.4|85999.4|14683
1606093200000|2020-11-23 01:00:00|86119.1|86008.1|86025.6|85975.6|86155.2|86044.2|86004.4|85944.4|9215
1606096800000|2020-11-23 02:00:00|86026.1|85976.1|86053|86003|86083.1|86022.3|86024.2|85965.3|6519
1606100400000|2020-11-23 03:00:00|86052.7|86002.7|86077.2|86005.1|86206.3|86122.8|86027.9|85970.1|7652
1606104000000|2020-11-23 04:00:00|86077.4|86005.2|86072.3|86022.3|86104.5|86040.5|86054.9|85989|5218
1606107600000|2020-11-23 05:00:00|86086.9|86008.3|86040|85990|86129.2|86071.4|86038.6|85988.6|6311
1606111200000|2020-11-23 06:00:00|86039.8|85989.8|86065.4|86015.4|86086.4|86036.4|85984.4|85934.4|10535
1606114800000|2020-11-23 07:00:00|86061.7|86011.7|86028.2|85978.2|86092|86050.6|85952.2|85907.3|13927
1606118400000|2020-11-23 08:00:00|86027.5|85977.5|86012.8|85962.8|86097.4|86060.9|85941.8|85904.7|16477
1606122000000|2020-11-23 09:00:00|86014.7|85964.7|85968.5|85943.5|86099|86063.2|85952.2|85927.2|15233
1606125600000|2020-11-23 10:00:00|85968.8|85943.8|85910.3|85860.3|86022.5|85997.5|85888.4|85843.9|13928
1606129200000|2020-11-23 11:00:00|85910.1|85860.1|85914.2|85864.2|85983.7|85949.3|85833.4|85803.3|15443
1606132800000|2020-11-23 12:00:00|85914.1|85864.1|85814.3|85764.3|85982.7|85944.3|85801.4|85762.1|14166
1606136400000|2020-11-23 13:00:00|85814.6|85764.6|85906.2|85881.2|85955.6|85918.6|85793.8|85763.3|16533
1606140000000|2020-11-23 14:00:00|85906.3|85881.3|86227.9|86202.9|86277.6|86245.1|85873.5|85848.5|18366
1606143600000|2020-11-23 15:00:00|86227.6|86202.6|86556.4|86506.4|86640.6|86615.2|86227.2|86202.2|21334
1606147200000|2020-11-23 16:00:00|86561.9|86511.9|86523.7|86473.7|86741|86699.6|86429.2|86404.2|18812
1606150800000|2020-11-23 17:00:00|86522.8|86472.8|86396.5|86346.5|86565.3|86515.3|86354.4|86304.4|15841
1606154400000|2020-11-23 18:00:00|86396.8|86346.8|86377|86327|86426.5|86376.5|86355.2|86316.3|12103
1606158000000|2020-11-23 19:00:00|86376.9|86326.9|86371.6|86321.6|86469.9|86419.9|86352|86302|11344
1606161600000|2020-11-23 20:00:00|86371.2|86321.2|86403.8|86353.8|86410.2|86360.2|86300.3|86250.3|14764
1606165200000|2020-11-23 21:00:00|86402.6|86352.6|86315.8|86245.1|86423.1|86373.1|86290.4|86179.4|8185
1606168800000|2020-11-23 22:00:00|86306.8|86225.4|86338.9|86227.9|86378.6|86267.6|86227.1|86116.1|2346
1606172400000|2020-11-23 23:00:00|86348|86237|86334.9|86223.9|86438.3|86327.3|86221.3|86157.3|11539
1606176000000|2020-11-24 00:00:00|86334.8|86223.8|86249.8|86168.9|86370.3|86259.9|86222.4|86157.5|8913
1606179600000|2020-11-24 01:00:00|86251.2|86169.3|86262.8|86181.6|86278.2|86202.7|86170.5|86105|12006
1606183200000|2020-11-24 02:00:00|86264.4|86180.6|86193.6|86143.6|86274.1|86203.2|86177.9|86115.1|9234
1606186800000|2020-11-24 03:00:00|86193.5|86143.5|86176.1|86126.1|86293.7|86210.9|86163.9|86107.1|10752
1606190400000|2020-11-24 04:00:00|86175.6|86125.6|86162.3|86112.3|86279.4|86221.9|86155.5|86094.9|8215
1606194000000|2020-11-24 05:00:00|86162.8|86112.8|86175.1|86125.1|86209.7|86147.1|86130.5|86072.1|9269
1606197600000|2020-11-24 06:00:00|86173.1|86123.1|86189.5|86114.1|86221.7|86158.9|86135|86083.1|9276
1606201200000|2020-11-24 07:00:00|86173.5|86123.5|86249.4|86199.4|86261.2|86221.8|86113.9|86078.7|12313
1606204800000|2020-11-24 08:00:00|86249.3|86199.3|85920.4|85870.4|86249.3|86211.3|85862.1|85830.9|17852
1606208400000|2020-11-24 09:00:00|85927.5|85877.5|85807|85782|85935.6|85908|85781|85756|14908
1606212000000|2020-11-24 10:00:00|85807.4|85782.4|85958.8|85933.8|85968.2|85943.2|85794.7|85769.7|15038
1606215600000|2020-11-24 11:00:00|85959.3|85934.3|86004.3|85979.3|86018.8|85993.8|85890.6|85859|13810
1606219200000|2020-11-24 12:00:00|86005.1|85980.1|85981.7|85931.7|86090.4|86065.4|85959.6|85920.9|14357
1606222800000|2020-11-24 13:00:00|85981.2|85931.2|86141.7|86091.7|86162.4|86112.4|85925.8|85889.8|15673
1606226400000|2020-11-24 14:00:00|86140.7|86090.7|85927.5|85877.5|86266.1|86227.8|85920.4|85865.4|18420
1606230000000|2020-11-24 15:00:00|85925.8|85875.8|85736.9|85711.9|85945.4|85904.5|85652.6|85620.1|18171
1606233600000|2020-11-24 16:00:00|85736.5|85711.5|85725.1|85675.1|85794.3|85758.7|85652.2|85613.3|16707
1606237200000|2020-11-24 17:00:00|85723.9|85673.9|85724.4|85674.4|85781.1|85734.9|85704.6|85655.1|15421
1606240800000|2020-11-24 18:00:00|85724|85674|85620.5|85570.5|85768.2|85718.2|85617.2|85567.2|14146
1606244400000|2020-11-24 19:00:00|85621|85571|85572.1|85522.1|85691.8|85641.8|85570.3|85520.3|12477
1606248000000|2020-11-24 20:00:00|85571.7|85521.7|85444.6|85394.6|85573|85523|85440.3|85390.3|14032
1606251600000|2020-11-24 21:00:00|85443.7|85393.7|85544.8|85433.8|85547.2|85464.9|85402.8|85345.9|12575
1606255200000|2020-11-24 22:00:00|85540.6|85429.6|85496.4|85385.4|85665.6|85554.6|85454.3|85343.3|3064
1606258800000|2020-11-24 23:00:00|85497.9|85386.9|85437.4|85326.4|85607.3|85496.3|85417.4|85316.3|7765
1606262400000|2020-11-25 00:00:00|85433.9|85323.4|85403.7|85317.8|85448.7|85355.1|85343.6|85280.8|10343
1606266000000|2020-11-25 01:00:00|85388|85338|85372|85322|85433.7|85341.7|85335.6|85254.9|11509
1606269600000|2020-11-25 02:00:00|85371.6|85321.6|85330.3|85280.3|85397.5|85342|85324.3|85274.3|9559
1606273200000|2020-11-25 03:00:00|85330.2|85280.2|85304.2|85254.2|85398.3|85333.8|85284.5|85232.1|9801
1606276800000|2020-11-25 04:00:00|85303.9|85253.9|85334.9|85284.9|85420|85354.3|85294|85232|8512
1606280400000|2020-11-25 05:00:00|85335.6|85285.6|85437.6|85387.6|85460.4|85410.4|85315.1|85248.9|10542
1606284000000|2020-11-25 06:00:00|85437.7|85387.7|85473.4|85423.4|85527.5|85477.5|85380.6|85330.6|12552
1606287600000|2020-11-25 07:00:00|85473.3|85423.3|85223.4|85198.4|85515.3|85465.3|85207.6|85170.9|15072
1606291200000|2020-11-25 08:00:00|85226|85201|85257.2|85207.2|85366.3|85341.3|85150.2|85107.5|18742
1606294800000|2020-11-25 09:00:00|85257.1|85207.1|85278.3|85253.3|85439.4|85402.2|85201.9|85164.7|17274
1606298400000|2020-11-25 10:00:00|85277.7|85252.7|85307.7|85282.7|85379.9|85346|85244.6|85212.6|14693
1606302000000|2020-11-25 11:00:00|85309.9|85284.9|85415.2|85390.2|85422|85397|85277.2|85250.4|13480
1606305600000|2020-11-25 12:00:00|85415.4|85390.4|85177.7|85152.7|85418.2|85393.2|85177|85152|12539
1606309200000|2020-11-25 13:00:00|85177.6|85152.6|85173.5|85148.5|85295.9|85270.9|85115.8|85078.1|15002
1606312800000|2020-11-25 14:00:00|85171.9|85146.9|85250.5|85200.5|85355.6|85319.4|85106.5|85056.5|17154
1606316400000|2020-11-25 15:00:00|85250.8|85200.8|85334.1|85309.1|85389.7|85350.6|85050|85009.5|18844
1606320000000|2020-11-25 16:00:00|85334.5|85309.5|85211.5|85161.5|85354.1|85329.1|85189.1|85149.1|15194
1606323600000|2020-11-25 17:00:00|85212.7|85162.7|85148.7|85098.7|85212.7|85175.6|85108.1|85058.1|12188
1606327200000|2020-11-25 18:00:00|85150.5|85100.5|85054.4|85004.4|85155.9|85117.8|85045|84995|10922
1606330800000|2020-11-25 19:00:00|85054.3|85004.3|85079.7|85029.7|85139|85099.7|85027.2|84977.2|11363
1606334400000|2020-11-25 20:00:00|85079.5|85029.5|84910.7|84860.7|85106.6|85056.6|84879.6|84829.6|11742
1606338000000|2020-11-25 21:00:00|84909.4|84859.4|85013.7|84917|85023.2|84971.4|84907.7|84857.7|7624
1606341600000|2020-11-25 22:00:00|85038.9|84927.9|85047.5|84936.5|85086|84975|84997.6|84886.6|4694
1606345200000|2020-11-25 23:00:00|85052|84941|85002.1|84910.3|85081.8|84970.8|84953.8|84869|7282
1606348800000|2020-11-26 00:00:00|84997.8|84913.9|84972.7|84893.7|85016.9|84950.2|84910.3|84834.9|7189
1606352400000|2020-11-26 01:00:00|84973.2|84892.5|84970.1|84920.1|84990.1|84929.5|84923.3|84858.2|8353
1606356000000|2020-11-26 02:00:00|84969.9|84919.9|84964|84914|85011.1|84961.1|84936.5|84873.6|8921
1606359600000|2020-11-26 03:00:00|84964.1|84914.1|85022.7|84972.7|85050.2|84999.3|84937.8|84877.5|9230
1606363200000|2020-11-26 04:00:00|85023.3|84973.3|85016.8|84966.8|85049.5|84985.2|84977.4|84903.8|7397
1606366800000|2020-11-26 05:00:00|85014.5|84964.5|85023.4|84973.4|85051.5|85001.5|84999.1|84949.1|7570
1606370400000|2020-11-26 06:00:00|85023.5|84973.5|84959.2|84909.2|85023.5|84973.5|84935.9|84885.9|9733
1606374000000|2020-11-26 07:00:00|84958.6|84908.6|85017.8|84967.8|85042.9|84992.9|84876.2|84842.3|12372
1606377600000|2020-11-26 08:00:00|85018.3|84968.3|85297.9|85272.9|85404.2|85354.2|84908.8|84844.4|17487
1606381200000|2020-11-26 09:00:00|85297.4|85272.4|85454.3|85429.3|85521.1|85483.7|85171.7|85139|14677
1606384800000|2020-11-26 10:00:00|85454.4|85429.4|85280.2|85255.2|85488.2|85448.9|85153.3|85106.1|13781
1606388400000|2020-11-26 11:00:00|85281|85256|85322.5|85297.5|85400.2|85366.2|85225.6|85194.3|11712
1606392000000|2020-11-26 12:00:00|85322.9|85297.9|85380.1|85355.1|85450.2|85421|85273.9|85239.7|12895
1606395600000|2020-11-26 13:00:00|85376.8|85351.8|85403.6|85378.6|85442.1|85409.9|85346.3|85320.2|11533
1606399200000|2020-11-26 14:00:00|85403.3|85378.3|85386.4|85361.4|85466.9|85441.9|85355.2|85318.3|12942
1606402800000|2020-11-26 15:00:00|85388.3|85363.3|85350.3|85325.3|85453.5|85414.3|85297.7|85266.7|12401
1606406400000|2020-11-26 16:00:00|85349.2|85324.2|85260.7|85235.7|85360.4|85324.4|85253.1|85215|10606
1606410000000|2020-11-26 17:00:00|85272.6|85222.6|85297.4|85247.4|85323.7|85273.7|85258.6|85208.6|9225
1606413600000|2020-11-26 18:00:00|85298.9|85248.9|85271.1|85221.1|85312.7|85262.7|85265.5|85215.5|4472
1606417200000|2020-11-26 19:00:00|85271|85221|85273.6|85223.6|85287.8|85237.8|85235.8|85185.8|4661
1606420800000|2020-11-26 20:00:00|85265.2|85215.2|85300.5|85209.4|85302.6|85237.4|85253.3|85196.6|3125
1606424400000|2020-11-26 21:00:00|85301.8|85210|85298.8|85196.8|85333.5|85244.2|85262.2|85180.1|5909
1606428000000|2020-11-26 22:00:00|85300.9|85196.9|85318.1|85207.1|85345.1|85234.1|85287.1|85181.2|3176
1606431600000|2020-11-26 23:00:00|85318.4|85207.4|85292.7|85242.7|85351|85262.1|85279.7|85180.8|6487
1606435200000|2020-11-27 00:00:00|85293.4|85243.4|85265.3|85215.3|85324.1|85274.1|85261.9|85209.7|6530
1606438800000|2020-11-27 01:00:00|85265.4|85215.4|85298.9|85248.9|85318.2|85268.2|85256.7|85206.7|8015
1606442400000|2020-11-27 02:00:00|85299|85249|85286.8|85236.8|85320.3|85270.3|85270.2|85220.2|7510
1606446000000|2020-11-27 03:00:00|85286.9|85236.9|85220.3|85170.3|85299.8|85249.8|85206.8|85156.8|8179
1606449600000|2020-11-27 04:00:00|85221.3|85171.3|85194.6|85144.6|85233.1|85180.2|85185.6|85135.6|6041
1606453200000|2020-11-27 05:00:00|85194.5|85144.5|85160.4|85110.4|85245.2|85174.7|85145.6|85095.6|6840
1606456800000|2020-11-27 06:00:00|85160.8|85110.8|85188.3|85138.3|85191.5|85141.5|85125.8|85075.8|9877
1606460400000|2020-11-27 07:00:00|85189.4|85139.4|85124.5|85074.5|85205|85155|85111|85071.5|11486
1606464000000|2020-11-27 08:00:00|85123|85073|85184.1|85134.1|85268.3|85218.3|85094.7|85055.5|14932
1606467600000|2020-11-27 09:00:00|85211.5|85107.7|85276.1|85226.1|85306.6|85268.6|85111.2|85070.4|13280
1606471200000|2020-11-27 10:00:00|85275.1|85225.1|85237.7|85212.7|85295.4|85267.3|85210.1|85171.3|11978
1606474800000|2020-11-27 11:00:00|85238.5|85213.5|85332.2|85307.2|85383|85358|85213.3|85174.6|11992
1606478400000|2020-11-27 12:00:00|85331.9|85306.9|85280.4|85255.4|85407.3|85382.3|85270.5|85245.5|12771
1606482000000|2020-11-27 13:00:00|85280.7|85255.7|85133.3|85108.3|85359.3|85315|85102.9|85077.9|15201
1606485600000|2020-11-27 14:00:00|85133.5|85108.5|85224.9|85199.9|85239.2|85214.2|85056.3|85031.3|15461
1606489200000|2020-11-27 15:00:00|85224.2|85199.2|85011.6|84986.6|85274|85249|84943.4|84918.4|16638
1606492800000|2020-11-27 16:00:00|85012.7|84987.7|85068.6|85018.6|85076.9|85042|84912.3|84877.3|16604
1606496400000|2020-11-27 17:00:00|85069.4|85019.4|85003.5|84953.5|85080|85030|84981.1|84936.1|12505
1606500000000|2020-11-27 18:00:00|85003.9|84953.9|84975.7|84925.7|85012.4|84962.4|84955.3|84905.3|8096
1606503600000|2020-11-27 19:00:00|84975.8|84925.8|84961.2|84911.2|84995.5|84945.5|84906.9|84862.6|7192
1606507200000|2020-11-27 20:00:00|84963.9|84913.9|84983.2|84933.2|85075.4|84987.1|84936.9|84871.1|6403
1606510800000|2020-11-27 21:00:00|84983.3|84933.3|85038.5|84927.5|85124.9|85013.9|84845.4|84769.1|6748
1606683600000|2020-11-29 21:00:00|85194.5|85058.5|85259|85123|85318.5|85182.5|85147.1|85011.1|135
1606687200000|2020-11-29 22:00:00|85262.7|85126.7|85240|85129|85311.4|85200.4|85196.8|85077.9|1036
1606690800000|2020-11-29 23:00:00|85238.1|85127.1|85040|84946.4|85238.1|85127.1|84976.2|84889.3|10448
1606694400000|2020-11-30 00:00:00|85036.3|84945.2|84964|84914|85056.6|84985.1|84949.9|84896.8|10405
1606698000000|2020-11-30 01:00:00|84963.3|84913.3|84936.5|84886.5|84975.9|84925.9|84936.3|84886.3|9602
1606701600000|2020-11-30 02:00:00|84937.4|84887.4|84977.6|84927.6|85000.3|84950.3|84933.8|84883.8|7947
1606705200000|2020-11-30 03:00:00|84977.9|84927.9|85010.4|84960.4|85017.8|84967.8|84953.9|84903.9|7392
1606708800000|2020-11-30 04:00:00|85009.9|84959.9|85006.4|84956.4|85034.6|84984.6|84979.8|84929.8|6224
1606712400000|2020-11-30 05:00:00|85006.9|84956.9|84974.1|84924.1|85012.8|84962.8|84962.4|84912.4|7978
1606716000000|2020-11-30 06:00:00|84981.2|84931.2|85051.6|85001.6|85064.2|85014.2|84953.8|84905.3|11537
1606719600000|2020-11-30 07:00:00|85052.9|85002.9|84849.9|84799.9|85060.9|85016.6|84836.2|84793|12646
1606723200000|2020-11-30 08:00:00|84847.8|84797.8|84800.7|84750.7|84882.9|84850.3|84724|84688.9|15812
1606726800000|2020-11-30 09:00:00|84791.3|84766.3|84736|84686|84848|84804.3|84681.9|84644.9|15131
1606730400000|2020-11-30 10:00:00|84735.7|84685.7|84576.2|84551.2|84767.1|84742.1|84550.1|84525.1|13810
1606734000000|2020-11-30 11:00:00|84576.8|84551.8|84519.6|84494.6|84590.6|84565.6|84456.6|84431.6|13368
1606737600000|2020-11-30 12:00:00|84518.7|84493.7|84965.9|84915.9|84975.8|84938.4|84512.4|84487.4|15337
1606741200000|2020-11-30 13:00:00|84963.6|84913.6|84854.2|84829.2|84995.7|84968.1|84814.8|84789.8|16013
1606744800000|2020-11-30 14:00:00|84855.5|84830.5|84859.8|84834.8|84998.9|84963.3|84817.8|84792.8|17810
1606748400000|2020-11-30 15:00:00|84859.7|84834.7|85473|85423|85569.8|85534|84803.5|84775.7|21575
1606752000000|2020-11-30 16:00:00|85474.2|85424.2|85602.7|85577.7|85697.6|85660.5|85409.6|85373.2|20054
1606755600000|2020-11-30 17:00:00|85604.7|85579.7|85482.1|85432.1|85619.3|85582.7|85476|85428.8|16152
1606759200000|2020-11-30 18:00:00|85481.8|85431.8|85531.6|85481.6|85555.1|85505.1|85460.6|85410.6|12351
1606762800000|2020-11-30 19:00:00|85531.4|85481.4|85547.2|85497.2|85628.4|85581.8|85531|85481|11659
1606766400000|2020-11-30 20:00:00|85546.1|85496.1|85795.3|85745.3|85811.4|85761.4|85530.7|85480.7|14693
1606770000000|2020-11-30 21:00:00|85794.7|85744.7|85862|85751|85889.3|85839.3|85785|85735|11570
1606773600000|2020-11-30 22:00:00|85852.2|85741.2|85799.8|85688.8|85874.5|85763.5|85759.9|85648.9|4651
1606777200000|2020-11-30 23:00:00|85799.9|85688.9|85754.3|85704.3|85841.4|85778|85742.6|85686|9040
1606780800000|2020-12-01 00:00:00|85752.3|85702.3|85691.3|85641.3|85775.9|85721.8|85666|85625.7|7511
1606784400000|2020-12-01 01:00:00|85692.2|85642.2|85639.6|85589.6|85714.2|85664.2|85623|85579|8311
1606788000000|2020-12-01 02:00:00|85636.7|85586.7|85590.5|85540.5|85676.2|85626.2|85569.2|85531.6|8570
1606791600000|2020-12-01 03:00:00|85590.4|85540.4|85571.7|85521.7|85591.3|85541.3|85552.2|85502.2|8160
1606795200000|2020-12-01 04:00:00|85568.4|85518.4|85559.8|85509.8|85588.4|85538.4|85549.5|85499.5|6971
1606798800000|2020-12-01 05:00:00|85560.2|85510.2|85563|85513|85639.1|85589.1|85552.3|85502.3|7449
1606802400000|2020-12-01 06:00:00|85562|85512|85575.6|85525.6|85610|85560|85558.4|85508.4|10150
1606806000000|2020-12-01 07:00:00|85576.2|85526.2|85521.4|85496.4|85594.8|85544.8|85457.2|85420.5|14122
1606809600000|2020-12-01 08:00:00|85522.6|85497.6|85229.1|85179.1|85552.9|85517|85164.5|85114.5|17099
1606813200000|2020-12-01 09:00:00|85226.7|85176.7|85213.3|85163.3|85351.8|85319.8|85201.8|85154.5|17265
1606816800000|2020-12-01 10:00:00|85215.6|85165.6|85324|85299|85351.6|85322.4|85162.4|85124.5|14201
1606820400000|2020-12-01 11:00:00|85323.4|85298.4|85457.5|85432.5|85465.4|85440.4|85301.5|85267.9|14830
1606824000000|2020-12-01 12:00:00|85457.4|85432.4|85383.1|85358.1|85467.2|85442.2|85355.7|85330.7|14407
1606827600000|2020-12-01 13:00:00|85383.7|85358.7|85187.9|85162.9|85399.6|85361.6|85172.4|85142.1|16218
1606831200000|2020-12-01 14:00:00|85187.4|85162.4|85341.7|85291.7|85418.5|85393.5|85170.8|85145.8|18543
1606834800000|2020-12-01 15:00:00|85344.2|85294.2|85091.4|85066.4|85478.8|85442.6|85040.8|85014.6|21149
1606838400000|2020-12-01 16:00:00|85092.7|85067.7|85096.1|85071.1|85113.4|85077.8|84852|84824.5|19367
1606842000000|2020-12-01 17:00:00|85096.3|85071.3|85005.1|84955.1|85116.6|85078|84986.6|84936.6|14418
1606845600000|2020-12-01 18:00:00|85007|84957|85002.5|84952.5|85024.8|84974.8|84956.7|84906.7|14580
1606849200000|2020-12-01 19:00:00|85001.8|84951.8|84987|84937|85021.3|84984|84960.5|84910.5|11952
1606852800000|2020-12-01 20:00:00|84987.6|84937.6|84811.9|84761.9|84991|84941|84789.2|84739.2|15478
1606856400000|2020-12-01 21:00:00|84812.5|84762.5|84847.7|84736.7|84889.1|84839.1|84745.8|84695.8|12949
1606860000000|2020-12-01 22:00:00|84852.1|84741.1|84840.5|84729.5|84895.9|84784.9|84816.3|84705.3|4351
1606863600000|2020-12-01 23:00:00|84848.1|84737.1|84882|84832|84896.6|84836.6|84832.3|84721.3|12922
1606867200000|2020-12-02 00:00:00|84883.1|84833.1|84895.7|84845.7|84914.6|84871.3|84841.4|84760.1|8488
1606870800000|2020-12-02 01:00:00|84895.3|84845.3|84864.3|84814.3|84922|84872|84858.1|84776.9|9967
1606874400000|2020-12-02 02:00:00|84864|84814|84838.6|84788.6|84890.7|84840.7|84798.6|84748.6|9823
1606878000000|2020-12-02 03:00:00|84839.1|84789.1|84762|84712|84845.3|84795.3|84755.1|84705.1|8395
1606881600000|2020-12-02 04:00:00|84762.6|84712.6|84820.8|84770.8|84824.9|84774.9|84752.6|84702.6|6738
1606885200000|2020-12-02 05:00:00|84820.9|84770.9|84882.9|84832.9|84894|84844|84816|84766|8175
1606888800000|2020-12-02 06:00:00|84880.6|84830.6|84926|84876|84939.6|84889.6|84805.4|84755.4|10435
1606892400000|2020-12-02 07:00:00|84925.6|84875.6|84939.5|84889.5|84960.7|84910.7|84786.6|84736.6|17002
1606896000000|2020-12-02 08:00:00|84938.7|84888.7|85242.4|85192.4|85254.2|85204.2|84906.3|84856.3|20914
1606899600000|2020-12-02 09:00:00|85242.6|85192.6|85063.5|85013.5|85320.7|85270.7|84994.5|84958.1|18937
1606903200000|2020-12-02 10:00:00|85063.7|85013.7|85131.2|85081.2|85201.4|85151.4|84973.9|84923.9|17198
1606906800000|2020-12-02 11:00:00|85131.1|85081.1|85243.3|85218.3|85307.7|85270.2|85095.6|85054.8|14531
1606910400000|2020-12-02 12:00:00|85242.1|85217.1|85343.7|85318.7|85512.6|85487.6|85242.1|85217.1|18808
1606914000000|2020-12-02 13:00:00|85357.2|85307.2|85330.8|85280.8|85362.4|85321.8|85179.4|85140.4|19537
1606917600000|2020-12-02 14:00:00|85328.9|85278.9|85169.7|85119.7|85361.5|85336.5|85150.4|85118.7|19680
1606921200000|2020-12-02 15:00:00|85171|85121|85131.4|85106.4|85183.6|85158.6|84976.6|84946.5|20081
1606924800000|2020-12-02 16:00:00|85131.7|85106.7|85017.9|84967.9|85149.6|85114.3|84957.8|84907.8|15768
1606928400000|2020-12-02 17:00:00|85018.6|84968.6|84857|84807|85034.3|84984.3|84802.6|84762.2|14012
1606932000000|2020-12-02 18:00:00|84858.1|84808.1|84854.5|84804.5|84878.4|84842.8|84805.2|84769.9|9245
1606935600000|2020-12-02 19:00:00|84856.2|84806.2|84781.6|84731.6|84870|84825.9|84723.9|84674.1|11767
1606939200000|2020-12-02 20:00:00|84780.6|84730.6|84800.4|84750.4|84826.8|84784.9|84739.8|84689.8|11276
1606942800000|2020-12-02 21:00:00|84801.5|84751.5|84716.7|84621.3|84805.2|84755.2|84640.1|84590.1|10955
1606946400000|2020-12-02 22:00:00|84720.9|84628.2|84733.6|84650.6|84748.5|84673.8|84690.4|84611.9|4902
1606950000000|2020-12-02 23:00:00|84732.7|84650.5|84689.9|84639.9|84752.8|84693.3|84680.5|84608.6|8578
1606953600000|2020-12-03 00:00:00|84689.5|84639.5|84761.1|84711.1|84775.2|84725.2|84686.5|84636.5|7835
1606957200000|2020-12-03 01:00:00|84760.4|84710.4|84693.4|84643.4|84801.8|84751.8|84672.3|84622.3|10304
1606960800000|2020-12-03 02:00:00|84694.2|84644.2|84638.9|84588.9|84708.2|84658.2|84633.5|84583.5|9537
1606964400000|2020-12-03 03:00:00|84638.5|84588.5|84608.6|84558.6|84653.5|84603.5|84598.6|84550.7|8032
1606968000000|2020-12-03 04:00:00|84610.6|84560.6|84657.1|84607.1|84676.9|84626.9|84605|84555|6864
1606971600000|2020-12-03 05:00:00|84657.2|84607.2|84645.2|84595.2|84666.7|84616.7|84622.2|84572.2|6533
1606975200000|2020-12-03 06:00:00|84645.3|84595.3|84668.6|84618.6|84698.9|84648.9|84635.9|84585.9|8247
1606978800000|2020-12-03 07:00:00|84669.4|84619.4|84683.1|84633.1|84771.4|84703.3|84549|84499.5|15053
1606982400000|2020-12-03 08:00:00|84683.2|84633.2|84886.1|84836.1|84909.8|84864.2|84586.9|84536.9|18882
1606986000000|2020-12-03 09:00:00|84885|84835|84957.7|84907.7|85019.5|84980.5|84847.9|84805.1|17079
1606989600000|2020-12-03 10:00:00|84957.8|84907.8|84890|84865|84990.4|84953.9|84859|84821.6|15323
1606993200000|2020-12-03 11:00:00|84889.5|84864.5|84839.4|84814.4|84914.7|84875.5|84719.4|84694.4|15330
1606996800000|2020-12-03 12:00:00|84839.5|84814.5|84678.9|84653.9|84911.3|84886.3|84650.4|84603.6|15529
1607000400000|2020-12-03 13:00:00|84678.5|84653.5|84761.6|84711.6|84834.2|84784.2|84665.9|84626.5|16668
1607004000000|2020-12-03 14:00:00|84760.6|84710.6|84509.4|84459.4|84789.6|84743|84487.4|84437.4|18655
1607007600000|2020-12-03 15:00:00|84510.4|84460.4|84374|84349|84523.4|84473.4|84242|84195.5|18044
1607011200000|2020-12-03 16:00:00|84373.1|84348.1|84457.5|84407.5|84480.6|84436.9|84338.2|84301.8|16480
1607014800000|2020-12-03 17:00:00|84455.8|84405.8|84470.3|84420.3|84562.1|84512.1|84416.7|84376.7|12199
1607018400000|2020-12-03 18:00:00|84468.7|84418.7|84573.3|84523.3|84610.7|84560.7|84426.2|84376.2|12547
1607022000000|2020-12-03 19:00:00|84574|84524|84471.9|84421.9|84588.6|84538.6|84451.4|84401.4|11698
1607025600000|2020-12-03 20:00:00|84472.5|84422.5|84500.4|84450.4|84614.2|84564.2|84436.9|84386.9|13447
1607029200000|2020-12-03 21:00:00|84500.9|84450.9|84549.8|84438.8|84571|84521|84424.5|84336.6|11559
1607032800000|2020-12-03 22:00:00|84486.5|84375.5|84578|84467|84628.5|84517.5|84484.2|84373.2|3796
1607036400000|2020-12-03 23:00:00|84584.7|84473.7|84560.4|84449.4|84624.8|84513.8|84507.7|84407.7|11067
1607040000000|2020-12-04 00:00:00|84560.8|84449.8|84529.3|84441.3|84570|84506|84414.2|84364.2|9097
1607043600000|2020-12-04 01:00:00|84526.4|84439.6|84503.1|84453.1|84573.4|84514.6|84442.6|84379.1|13146
1607047200000|2020-12-04 02:00:00|84503.4|84453.4|84487|84437|84530.9|84480.9|84481|84431|9312
1607050800000|2020-12-04 03:00:00|84486|84436|84480|84430|84506.5|84456.5|84460.3|84410.3|7795
1607054400000|2020-12-04 04:00:00|84480.1|84430.1|84504.4|84454.4|84510.5|84460.5|84471.1|84421.1|7139
1607058000000|2020-12-04 05:00:00|84503.9|84453.9|84412.7|84362.7|84511.6|84461.6|84406.4|84356.4|11123
1607061600000|2020-12-04 06:00:00|84414.4|84364.4|84369.7|84319.7|84431.1|84379|84304|84254|10439
1607065200000|2020-12-04 07:00:00|84365.8|84315.8|84399.6|84349.6|84431.9|84382.6|84327|84277|14841
1607068800000|2020-12-04 08:00:00|84399.5|84349.5|84508.8|84458.8|84559.4|84509.4|84345.1|84298|17894
1607072400000|2020-12-04 09:00:00|84509|84459|84411.6|84386.6|84557.1|84515.5|84378.8|84334.9|16880
1607076000000|2020-12-04 10:00:00|84410.9|84385.9|84333.6|84308.6|84471.4|84440.5|84287.3|84237.3|16731
1607079600000|2020-12-04 11:00:00|84333.4|84308.4|84296.3|84271.3|84381.8|84344.5|84193.1|84157.4|15832
1607083200000|2020-12-04 12:00:00|84296.2|84271.2|84419.1|84394.1|84462|84425.5|84215.9|84179.1|15487
1607086800000|2020-12-04 13:00:00|84418.1|84393.1|84491.6|84441.6|84612.9|84562.9|84295.9|84245.9|19778
1607090400000|2020-12-04 14:00:00|84491.7|84441.7|84377.8|84327.8|84492.2|84442.2|84241.7|84191.7|19859
1607094000000|2020-12-04 15:00:00|84376.1|84326.1|84445.7|84395.7|84565.2|84515.2|84354.4|84304.4|18788
1607097600000|2020-12-04 16:00:00|84446|84396|84525.8|84475.8|84582.1|84532.7|84408|84372.4|15384
1607101200000|2020-12-04 17:00:00|84524.8|84474.8|84422.3|84372.3|84554.9|84504.9|84384.3|84338|12666
1607104800000|2020-12-04 18:00:00|84421.9|84371.9|84409.3|84359.3|84440.9|84399|84322.1|84283.9|10794
1607108400000|2020-12-04 19:00:00|84408.3|84358.3|84440.4|84390.4|84493.5|84443.5|84280.1|84230.1|15577
1607112000000|2020-12-04 20:00:00|84440.3|84390.3|84511.7|84461.7|84639.1|84583.4|84398.2|84348.2|19226
1607115600000|2020-12-04 21:00:00|84514.7|84464.7|84615.3|84504.3|84700.1|84605.9|84506.3|84456.2|11655
1607288400000|2020-12-06 21:00:00|84721.2|84585.2|84643.4|84507.4|84755.5|84637.4|84581.5|84479.7|567
1607292000000|2020-12-06 22:00:00|84619.9|84483.9|84646.1|84530.1|84757.6|84641.6|84586.5|84475|3468
1607295600000|2020-12-06 23:00:00|84657|84541|84661.2|84545.2|84725.8|84609.8|84519|84451.4|18341
1607299200000|2020-12-07 00:00:00|84658.3|84542.3|84508.2|84458.2|84717.3|84629.8|84446.3|84386.6|14843
1607302800000|2020-12-07 01:00:00|84508|84458|84537.5|84487.5|84637|84547.9|84493.2|84395.2|19907
1607306400000|2020-12-07 02:00:00|84537.4|84487.4|84518.2|84468.2|84554.3|84493.3|84465.8|84385.7|20306
1607310000000|2020-12-07 03:00:00|84517.7|84467.7|84584.5|84534.5|84600.3|84542.4|84503.1|84453.1|8958
1607313600000|2020-12-07 04:00:00|84583.9|84533.9|84565.1|84515.1|84601.2|84543.3|84506.7|84437|14823
1607317200000|2020-12-07 05:00:00|84564.7|84514.7|84597.9|84547.9|84629.9|84579.9|84520.2|84453.5|10755
1607320800000|2020-12-07 06:00:00|84597.5|84547.5|84657.9|84607.9|84665.5|84615.5|84584.7|84534.7|9691
1607324400000|2020-12-07 07:00:00|84656.7|84606.7|84706.4|84656.4|84786.3|84754.8|84624|84587.7|14267
1607328000000|2020-12-07 08:00:00|84708.6|84658.6|85119.1|85094.1|85146.4|85114.6|84656|84606|20245
1607331600000|2020-12-07 09:00:00|85119.5|85094.5|84951.2|84901.2|85256.2|85211.8|84922.6|84872.6|19136
1607335200000|2020-12-07 10:00:00|84950|84900|84692.5|84642.5|85019.4|84969.4|84678.8|84639.3|16713
1607338800000|2020-12-07 11:00:00|84693.1|84643.1|84373.7|84323.7|84718.3|84679.3|84300.1|84262.5|17124
1607342400000|2020-12-07 12:00:00|84374.5|84324.5|84259.9|84209.9|84439.6|84403.8|84242.6|84202.9|14740
1607346000000|2020-12-07 13:00:00|84262.5|84212.5|83927.6|83902.6|84282.2|84243.9|83914.3|83864.3|17186
1607349600000|2020-12-07 14:00:00|83927.4|83902.4|83741.3|83716.3|83975.8|83942.4|83548.7|83506.9|17413
1607353200000|2020-12-07 15:00:00|83740.8|83715.8|83939.8|83889.8|83958.5|83921.7|83738.8|83708.9|16955
1607356800000|2020-12-07 16:00:00|83940|83890|83888.7|83838.7|83965.6|83927.6|83836.4|83794.5|14965
1607360400000|2020-12-07 17:00:00|83888.9|83838.9|83899.6|83849.6|83939.4|83889.4|83850.9|83804|12239
1607364000000|2020-12-07 18:00:00|83899.2|83849.2|83982.3|83932.3|84041.8|83991.8|83886.4|83836.4|13158
1607367600000|2020-12-07 19:00:00|83982.2|83932.2|84001.5|83951.5|84011.3|83961.3|83947.6|83897.6|11640
1607371200000|2020-12-07 20:00:00|84001.8|83951.8|84074.3|84024.3|84074.4|84024.4|83990.7|83940.7|10755
1607374800000|2020-12-07 21:00:00|84074|84024|84057.6|83962.2|84076.3|84026.3|83954.6|83903.6|7968
1607378400000|2020-12-07 22:00:00|84046.1|83935.1|84022|83911|84070.9|83959.9|84008.5|83897.5|3887
1607382000000|2020-12-07 23:00:00|84022.7|83911.7|84087.6|84037.6|84101.9|84040.4|83988.1|83877.6|11632
1607385600000|2020-12-08 00:00:00|84087.4|84037.4|84058.2|84008.2|84110.3|84055.6|84026.4|83959.8|11130
1607389200000|2020-12-08 01:00:00|84058.4|84008.4|84063.2|84013.2|84069.1|84019.1|84027.7|83977.7|10207
1607392800000|2020-12-08 02:00:00|84064.1|84014.1|84038.7|83988.7|84074.9|84024.9|84021.5|83971.5|13036
1607396400000|2020-12-08 03:00:00|84037.9|83987.9|84017.5|83967.5|84045.3|83995.3|84003.3|83953.3|12855
1607400000000|2020-12-08 04:00:00|84017.7|83967.7|84012.6|83962.6|84023.9|83973.9|83993.6|83943.6|10039
1607403600000|2020-12-08 05:00:00|84012.4|83962.4|83999.2|83949.2|84020.2|83970.2|83991.1|83941.1|6661
1607407200000|2020-12-08 06:00:00|83999|83949|84024.2|83974.2|84039.4|83989.4|83966.8|83916.8|8789
1607410800000|2020-12-08 07:00:00|84023.4|83973.4|84150.7|84100.7|84173.1|84129.4|84020.2|83970.2|14012
1607414400000|2020-12-08 08:00:00|84150.4|84100.4|84157.7|84132.7|84331|84295|84055.3|84017.3|17550
1607418000000|2020-12-08 09:00:00|84157.6|84132.6|84046.6|83996.6|84241.8|84204.2|84016.5|83978.9|15010
1607421600000|2020-12-08 10:00:00|84047.3|83997.3|84310.6|84285.6|84323.1|84285.9|84026.6|83976.6|15012
1607425200000|2020-12-08 11:00:00|84310.1|84285.1|84533.2|84508.2|84536.2|84511.2|84261.2|84212.7|14617
1607428800000|2020-12-08 12:00:00|84533.9|84508.9|84429.5|84404.5|84540.1|84508.9|84315.4|84282.2|14891
1607432400000|2020-12-08 13:00:00|84429.9|84404.9|84633|84583|84649.9|84613.7|84287.5|84250.5|18653
1607436000000|2020-12-08 14:00:00|84636|84586|84760.4|84710.4|84831.4|84798.6|84441.3|84403.9|19570
1607439600000|2020-12-08 15:00:00|84759.3|84709.3|84765|84715|84967.1|84930.6|84690.1|84640.1|20661
1607443200000|2020-12-08 16:00:00|84763.6|84713.6|84755.7|84705.7|84835|84791.6|84707.6|84660.9|14112
1607446800000|2020-12-08 17:00:00|84755.8|84705.8|84676.7|84626.7|84769.5|84731.7|84652.4|84617.1|12708
1607450400000|2020-12-08 18:00:00|84677.4|84627.4|84759.2|84734.2|84779.3|84736.1|84669|84625.2|12538
1607454000000|2020-12-08 19:00:00|84757.5|84732.5|84798|84748|84804.9|84759.7|84707.2|84665.2|9513
1607457600000|2020-12-08 20:00:00|84798.1|84748.1|84720.7|84670.7|84814.5|84779.7|84702.5|84652.5|10994
1607461200000|2020-12-08 21:00:00|84720.2|84670.2|84799.5|84688.5|84814|84738.5|84690.6|84640.6|10330
1607464800000|2020-12-08 22:00:00|84826.3|84715.3|84782.8|84671.8|84826.9|84715.9|84762.4|84651.4|3070
1607468400000|2020-12-08 23:00:00|84783.5|84672.5|84690.1|84607.4|84803|84692|84674.9|84565.8|8361
1607472000000|2020-12-09 00:00:00|84690|84605.3|84638.6|84588.6|84707|84643.8|84602.8|84549.5|9529
1607475600000|2020-12-09 01:00:00|84639.5|84589.5|84660.9|84610.9|84666.8|84616.8|84616|84566|9219
1607479200000|2020-12-09 02:00:00|84662|84612|84576.3|84526.3|84669.1|84619.1|84565.7|84515.7|10657
1607482800000|2020-12-09 03:00:00|84575.2|84525.2|84562.3|84512.3|84617.5|84567.5|84548.5|84498.5|9948
1607486400000|2020-12-09 04:00:00|84562.1|84512.1|84487.8|84437.8|84578|84517.8|84483.3|84433.3|10705
1607490000000|2020-12-09 05:00:00|84487.6|84437.6|84475.3|84425.3|84514.3|84464.3|84470.7|84420.7|11823
1607493600000|2020-12-09 06:00:00|84475.2|84425.2|84441.4|84391.4|84479|84429|84376.8|84326.8|16963
1607497200000|2020-12-09 07:00:00|84439.4|84389.4|84579.8|84554.8|84608.3|84560.9|84435.1|84385.1|13350
1607500800000|2020-12-09 08:00:00|84579.6|84554.6|84512.5|84487.5|84622.4|84585.1|84467.1|84427.5|17439
1607504400000|2020-12-09 09:00:00|84512.4|84487.4|84592.5|84567.5|84673.6|84648.6|84512.3|84487.3|14285
1607508000000|2020-12-09 10:00:00|84592.6|84567.6|84670.9|84645.9|84679.8|84654.8|84525.8|84500.8|15891
1607511600000|2020-12-09 11:00:00|84670.7|84645.7|84836.9|84811.9|84950.2|84925.2|84638.9|84613.9|15079
1607515200000|2020-12-09 12:00:00|84838.3|84813.3|84825.1|84800.1|85018.3|84993.3|84811.3|84786.3|14864
1607518800000|2020-12-09 13:00:00|84823.5|84798.5|84634.9|84609.9|84907|84882|84620|84595|14844
1607522400000|2020-12-09 14:00:00|84635|84610|84794.3|84769.3|84813.1|84788.1|84635|84610|17603
1607526000000|2020-12-09 15:00:00|84793.6|84768.6|84884|84859|85017.8|84992.8|84700.9|84675.9|19758
1607529600000|2020-12-09 16:00:00|84883.8|84858.8|84930.6|84905.6|85071.9|85046.9|84882|84857|16525
1607533200000|2020-12-09 17:00:00|84929.9|84904.9|85023.6|84973.6|85154.2|85112.3|84901.1|84876.1|16279
1607536800000|2020-12-09 18:00:00|85024.1|84974.1|85122.9|85097.9|85131.5|85106.5|84974.6|84944.8|14801
1607540400000|2020-12-09 19:00:00|85123.6|85098.6|85023.5|84998.5|85125|85100|85010.6|84985.6|13625
1607544000000|2020-12-09 20:00:00|85023.2|84998.2|84905.2|84880.2|85034.5|85008|84896.9|84871.9|12881
1607547600000|2020-12-09 21:00:00|84907.8|84882.8|84882|84832|84952.1|84913.9|84877.7|84820.5|7759
1607551200000|2020-12-09 22:00:00|84889.7|84778.7|84974.6|84863.6|85032.1|84921.1|84869.7|84758.7|4331
1607554800000|2020-12-09 23:00:00|84972.8|84861.8|84978.1|84928.1|85008.6|84935.4|84910.9|84803.8|9317
1607558400000|2020-12-10 00:00:00|84978.5|84928.5|84928.8|84878.8|84993.5|84930.3|84892.7|84826.9|9198
1607562000000|2020-12-10 01:00:00|84928.9|84878.9|84912.5|84862.5|84932.9|84882.9|84845|84789.2|12668
1607565600000|2020-12-10 02:00:00|84912.8|84862.8|84794.1|84744.1|84935.1|84875.8|84771|84729.1|12077
1607569200000|2020-12-10 03:00:00|84792.8|84742.8|84768.5|84718.5|84815.8|84773.4|84753.3|84703.7|10477
1607572800000|2020-12-10 04:00:00|84768.1|84718.1|84725.9|84675.9|84768.8|84726.2|84713|84669.6|8576
1607576400000|2020-12-10 05:00:00|84726.8|84676.8|84755.6|84705.6|84779.9|84734.5|84717.7|84676.4|7502
1607580000000|2020-12-10 06:00:00|84755.9|84705.9|84874.4|84763.4|84883.5|84792.4|84755.9|84705.9|9818
1607583600000|2020-12-10 07:00:00|84879|84768|84966.9|84941.9|85001.2|84955.5|84675.1|84644.8|16331
1607587200000|2020-12-10 08:00:00|84968.4|84943.4|84858.7|84833.7|85024.9|84999.9|84651|84573.5|18052
1607590800000|2020-12-10 09:00:00|84859.5|84834.5|84772.7|84722.7|84939.9|84914.9|84666.6|84641.6|16488
1607594400000|2020-12-10 10:00:00|84775.3|84725.3|84708.9|84683.9|84781.8|84744.5|84698.3|84673.3|6234
1607598000000|2020-12-10 11:00:00|84738.1|84713.1|84711.9|84686.9|84794.4|84769.4|84697|84672|13427
1607601600000|2020-12-10 12:00:00|84712|84687|84608.1|84583.1|84877.5|84820.8|84574.8|84536.9|17656
1607605200000|2020-12-10 13:00:00|84608|84583|84549|84524|84769.2|84680.9|84438.4|84413.4|21540
1607608800000|2020-12-10 14:00:00|84548.6|84523.6|84486.1|84461.1|84743.2|84718.2|84461.6|84436.6|22410
1607612400000|2020-12-10 15:00:00|84487.4|84462.4|84446.8|84421.8|84574.6|84549.6|84270.2|84243.7|21693
1607616000000|2020-12-10 16:00:00|84447.2|84422.2|84494|84469|84584.5|84559.5|84434.7|84409.7|16681
1607619600000|2020-12-10 17:00:00|84494.5|84469.5|84475.8|84450.8|84514.6|84489.6|84423.8|84392|12889
1607623200000|2020-12-10 18:00:00|84475.5|84450.5|84463.4|84413.4|84536|84504.5|84420.6|84378.1|11619
1607626800000|2020-12-10 19:00:00|84463.9|84413.9|84488.3|84438.3|84518.4|84468.4|84400.2|84350.2|10208
1607630400000|2020-12-10 20:00:00|84487.7|84437.7|84428.8|84378.8|84502.3|84452.3|84354.4|84304.4|13029
1607634000000|2020-12-10 21:00:00|84429.7|84379.7|84497.5|84386.5|84526.8|84476.8|84429.7|84358.5|13362
1607637600000|2020-12-10 22:00:00|84483.7|84372.7|84454.6|84343.6|84514.6|84403.6|84422.5|84311.5|2134
1607641200000|2020-12-10 23:00:00|84441.6|84330.6|84475.4|84425.4|84525.2|84437.6|84434.8|84323.8|12677
1607644800000|2020-12-11 00:00:00|84475.3|84425.3|84461.4|84411.4|84508.7|84443.2|84423.9|84329.1|11229
1607648400000|2020-12-11 01:00:00|84461.1|84411.1|84344.2|84294.2|84462|84412|84297.5|84247.5|12192
1607652000000|2020-12-11 02:00:00|84344.1|84294.1|84307.5|84257.5|84353.9|84303.9|84298.3|84248.3|10358
1607655600000|2020-12-11 03:00:00|84308|84258|84306.5|84256.5|84339.5|84289.5|84285.2|84235.2|10882
1607659200000|2020-12-11 04:00:00|84307.1|84257.1|84319.5|84269.5|84326.6|84271.6|84260.8|84208|8104
1607662800000|2020-12-11 05:00:00|84319.9|84269.9|84323.6|84273.6|84337.3|84287.3|84297.6|84247.6|9082
1607666400000|2020-12-11 06:00:00|84324|84274|84318.6|84268.6|84334.5|84284.5|84232.4|84182.4|12684
1607670000000|2020-12-11 07:00:00|84319.2|84269.2|84532.6|84482.6|84547.7|84510.6|84241.7|84191.7|15844
1607673600000|2020-12-11 08:00:00|84534|84484|84748.1|84723.1|84791.6|84754.4|84436.3|84407.5|20540
1607677200000|2020-12-11 09:00:00|84747.2|84722.2|84700.9|84675.9|84758.2|84722.9|84517.1|84473.1|19049
1607680800000|2020-12-11 10:00:00|84701.6|84676.6|84772.3|84747.3|84787.7|84752.7|84521|84489.2|16837
1607684400000|2020-12-11 11:00:00|84773|84748|84752.9|84727.9|84921.1|84892.8|84736.4|84711.4|16861
1607688000000|2020-12-11 12:00:00|84752.6|84727.6|84655.1|84630.1|84796|84768.4|84627.6|84596.5|14738
1607691600000|2020-12-11 13:00:00|84653.2|84628.2|84731.6|84706.6|84759.9|84721.3|84559.6|84534.6|17014
1607695200000|2020-12-11 14:00:00|84731|84706|84702|84652|84808.6|84777.6|84594.1|84568.3|19137
1607698800000|2020-12-11 15:00:00|84703.4|84653.4|84738.7|84713.7|84765|84739.1|84574.2|84542.3|19458
1607702400000|2020-12-11 16:00:00|84740.7|84715.7|84762.8|84712.8|84827.7|84789.5|84722.4|84688|14901
1607706000000|2020-12-11 17:00:00|84762.6|84712.6|84721.5|84671.5|84785|84744.8|84706.1|84666.4|13615
1607709600000|2020-12-11 18:00:00|84720.8|84670.8|84713.9|84663.9|84752.6|84702.6|84706.3|84660.7|13379
1607713200000|2020-12-11 19:00:00|84713.8|84663.8|84653.9|84628.9|84739.4|84689.4|84645.5|84595.5|11886
1607716800000|2020-12-11 20:00:00|84654.3|84629.3|84573.4|84523.4|84668.2|84629.7|84561.9|84518.6|14210
1607720400000|2020-12-11 21:00:00|84573.1|84523.1|84630.8|84519.8|84714.4|84613.9|84526.7|84461.4|14001
1607893200000|2020-12-13 21:00:00|84282.8|84181.7|84295.1|84176.6|84324.1|84221.9|84251.5|84115.5|520
1607896800000|2020-12-13 22:00:00|84282.1|84146.1|84321.1|84210.1|84338.7|84227.7|84150|84014|4243
1607900400000|2020-12-13 23:00:00|84321.8|84210.8|84349.2|84238.2|84349.5|84263.6|84271.1|84160.1|7575
1607904000000|2020-12-14 00:00:00|84348.8|84237.8|84598.8|84491.1|84670.6|84620.6|84339.1|84232.5|11880
1607907600000|2020-12-14 01:00:00|84597|84492.7|84516.5|84466.5|84690.2|84585.6|84501|84401.2|11564
1607911200000|2020-12-14 02:00:00|84517.4|84467.4|84503.8|84453.8|84524.9|84474.9|84487.9|84428.1|7782
1607914800000|2020-12-14 03:00:00|84502.9|84452.9|84494|84444|84514.4|84464.4|84485|84435|6380
1607918400000|2020-12-14 04:00:00|84494.2|84444.2|84460.3|84410.3|84509.3|84459.3|84421.3|84371.3|6510
1607922000000|2020-12-14 05:00:00|84461.2|84411.2|84367.9|84317.9|84513.8|84454.2|84359.2|84305.4|7589
1607925600000|2020-12-14 06:00:00|84368|84318|84352|84302|84388.1|84338.1|84328.8|84278.8|11260
1607929200000|2020-12-14 07:00:00|84352.2|84302.2|84180|84155|84372.6|84322.6|84149.2|84111.4|13790
1607932800000|2020-12-14 08:00:00|84179.8|84154.8|84317.3|84292.3|84336.7|84305|84113.1|84082.6|17682
1607936400000|2020-12-14 09:00:00|84317.5|84292.5|84322.4|84272.4|84357.9|84322.3|84247.4|84217|14516
1607940000000|2020-12-14 10:00:00|84322.7|84272.7|84205.4|84180.4|84378.3|84339.1|84172.7|84143.3|14410
1607943600000|2020-12-14 11:00:00|84204.6|84179.6|84131.9|84106.9|84269|84240.7|84108.9|84083.9|14260
1607947200000|2020-12-14 12:00:00|84132.6|84107.6|83939.4|83914.4|84134.1|84109.1|83884.5|83856.9|13833
1607950800000|2020-12-14 13:00:00|83939.8|83914.8|83720.9|83695.9|83945.7|83920.7|83652.6|83627.6|15162
1607954400000|2020-12-14 14:00:00|83718.9|83693.9|83883.9|83858.9|83921.5|83896.5|83711.4|83680.1|19276
1607958000000|2020-12-14 15:00:00|83884.4|83859.4|84190.5|84165.5|84212.5|84187.5|83839.8|83814.8|21121
1607961600000|2020-12-14 16:00:00|84190.1|84165.1|84157.5|84132.5|84260.1|84221.7|84095|84067.1|15561
1607965200000|2020-12-14 17:00:00|84157.4|84132.4|84025|84000|84176.6|84140.3|84019|83969|13484
1607968800000|2020-12-14 18:00:00|84024.6|83999.6|84052.5|84002.5|84090.2|84040.2|83967.9|83917.9|12894
1607972400000|2020-12-14 19:00:00|84053.5|84003.5|84044.2|83994.2|84107.9|84061.3|84028.2|83978.2|10928
1607976000000|2020-12-14 20:00:00|84045.3|83995.3|84007.9|83957.9|84147.7|84097.7|83987.5|83937.5|12121
1607979600000|2020-12-14 21:00:00|84009.3|83959.3|84088.8|83977.8|84100.5|84004|83936.9|83886.9|9084
1607983200000|2020-12-14 22:00:00|84109.6|83998.6|84093.5|83982.5|84190.2|84079.2|84038.2|83927.2|2166
1607986800000|2020-12-14 23:00:00|84088.9|83977.9|84067.5|83970.3|84106.8|83996.8|83997.2|83919.1|15511
1607990400000|2020-12-15 00:00:00|84067.3|83971.1|83976.2|83926.2|84074.6|84016.7|83967.1|83917.1|12933
1607994000000|2020-12-15 01:00:00|83977.3|83927.3|83961.7|83911.7|84060.4|83999.3|83946.1|83896.1|10759
1607997600000|2020-12-15 02:00:00|83961.9|83911.9|83980.1|83930.1|84052.7|84002.7|83944.3|83894.3|10209
1608001200000|2020-12-15 03:00:00|83981.3|83931.3|84083.1|84033.1|84105.7|84047.6|83956.1|83906.1|8449
1608004800000|2020-12-15 04:00:00|84082.6|84032.6|84117.2|84067.2|84121.8|84071.8|84074.8|84012.2|6557
1608008400000|2020-12-15 05:00:00|84117.5|84067.5|84062.8|84012.8|84130.1|84080.1|84062.3|84012.3|8474
1608012000000|2020-12-15 06:00:00|84063.1|84013.1|84103.5|84053.5|84110.6|84060.6|84063.1|84013.1|8187
1608015600000|2020-12-15 07:00:00|84105.4|84055.4|84193.8|84168.8|84209.8|84175.3|84003.1|83953.1|13103
1608019200000|2020-12-15 08:00:00|84193.9|84168.9|84055.1|84030.1|84226.1|84198.4|83976.9|83951.9|16731
1608022800000|2020-12-15 09:00:00|84054.7|84029.7|84009.6|83959.6|84133.1|84098.5|83951.8|83912.3|16801
1608026400000|2020-12-15 10:00:00|84010.6|83960.6|83869.5|83844.5|84011.1|83967.6|83825.4|83800.4|13749
1608030000000|2020-12-15 11:00:00|83869.6|83844.6|83821.1|83796.1|83895.7|83868.5|83781.1|83756.1|14028
1608033600000|2020-12-15 12:00:00|83820.9|83795.9|84032.4|83982.4|84061.7|84011.7|83774.9|83749.9|14562
1608037200000|2020-12-15 13:00:00|84020|83995|83942.1|83917.1|84089.6|84058.1|83929.5|83895.3|17186
1608040800000|2020-12-15 14:00:00|83941.8|83916.8|83980.4|83955.4|84038|83993.4|83854.2|83829.2|17854
1608044400000|2020-12-15 15:00:00|83980.1|83955.1|83853.2|83828.2|83983.4|83958.4|83760|83735|16308
1608048000000|2020-12-15 16:00:00|83852.3|83827.3|83805.4|83755.4|83910.8|83885.8|83752.3|83714.7|15211
1608051600000|2020-12-15 17:00:00|83805.8|83755.8|83708.2|83658.2|83868.2|83824.5|83694.7|83644.7|12852
1608055200000|2020-12-15 18:00:00|83709|83659|83806.1|83781.1|83819.4|83784.7|83668.7|83618.7|15313
1608058800000|2020-12-15 19:00:00|83809.3|83784.3|83809.1|83759.1|83871.1|83821.1|83774.1|83737.2|11188
1608062400000|2020-12-15 20:00:00|83812.2|83762.2|83783.2|83733.2|83871.4|83832.3|83781.2|83731.2|12646
1608066000000|2020-12-15 21:00:00|83782.8|83732.8|83869.5|83786.4|83903|83841|83769.6|83719.6|9189
1608069600000|2020-12-15 22:00:00|83866.6|83779.3|83880.4|83769.4|83960.4|83849.4|83822.2|83711.2|2592
1608073200000|2020-12-15 23:00:00|83880.1|83769.1|83867.3|83756.3|83892.1|83785.9|83819.1|83725.1|11037
1608076800000|2020-12-16 00:00:00|83867.8|83756.8|83928.7|83823.4|83956|83869.6|83841.7|83731.1|13027
1608080400000|2020-12-16 01:00:00|83928.3|83823.1|83882.8|83832.8|83956.4|83893.2|83869.2|83802.5|11647
1608084000000|2020-12-16 02:00:00|83882.9|83832.9|83863.7|83813.7|83920.5|83846.6|83854.7|83791.4|12145
1608087600000|2020-12-16 03:00:00|83875.6|83801.6|83808.4|83737.2|83893.9|83816.9|83790.1|83726.2|17969
1608091200000|2020-12-16 04:00:00|83808.6|83737.4|83803.8|83728.2|83840.3|83778.8|83780|83715.8|11135
1608094800000|2020-12-16 05:00:00|83803.4|83727.5|83857.4|83784.8|83876.4|83811.5|83770.3|83715.1|11586
1608098400000|2020-12-16 06:00:00|83857.5|83787.1|83877.6|83827.6|83900.1|83850.1|83805.7|83755.7|10083
1608102000000|2020-12-16 07:00:00|83878.5|83828.5|83833.1|83808.1|83885|83843.5|83726.7|83698.5|13596
1608105600000|2020-12-16 08:00:00|83833.4|83808.4|83310.6|83260.6|83849|83824|83293.9|83258.2|20367
1608109200000|2020-12-16 09:00:00|83310.9|83260.9|83340.4|83315.4|83429.7|83396.5|83305.2|83259.3|15183
1608112800000|2020-12-16 10:00:00|83340|83315|83549.2|83524.2|83556.2|83531.2|83340|83315|13171
1608116400000|2020-12-16 11:00:00|83549.1|83524.1|83563.2|83538.2|83620.7|83595.7|83509|83484|13117
1608120000000|2020-12-16 12:00:00|83563.1|83538.1|83472.4|83447.4|83572.4|83545.3|83460.5|83435.5|13327
1608123600000|2020-12-16 13:00:00|83472.2|83447.2|83507.1|83482.1|83690.6|83665.6|83451.2|83426.2|15786
1608127200000|2020-12-16 14:00:00|83506.6|83481.6|83501.9|83476.9|83569.2|83544.2|83398|83373|16369
1608130800000|2020-12-16 15:00:00|83502.7|83477.7|83641.1|83616.1|83741.9|83706.3|83460.2|83435.2|18158
1608134400000|2020-12-16 16:00:00|83640.8|83615.8|83690.4|83640.4|83793.7|83754.4|83592.8|83550.6|15910
1608138000000|2020-12-16 17:00:00|83689.4|83639.4|83770|83720|83809.6|83759.6|83667.1|83621.9|13354
1608141600000|2020-12-16 18:00:00|83769.4|83719.4|83772.6|83661.6|83801.9|83751.9|83677.7|83627.7|12119
1608145200000|2020-12-16 19:00:00|83778.9|83667.9|83746.4|83696.4|84088.5|84038.5|83708.3|83613.2|21363
1608148800000|2020-12-16 20:00:00|83749.2|83699.2|83661.4|83611.4|83749.2|83699.2|83515.8|83465.8|17553
1608152400000|2020-12-16 21:00:00|83660.8|83610.8|83570.2|83459.2|83696.5|83646.5|83497.8|83433.9|9704
1608156000000|2020-12-16 22:00:00|83566.7|83455.7|83594.2|83483.2|83631.8|83520.8|83539.8|83428.8|2945
1608159600000|2020-12-16 23:00:00|83588.4|83477.4|83556.5|83474.8|83605.5|83522|83509.9|83448|8495
1608163200000|2020-12-17 00:00:00|83554.2|83474.9|83550.9|83479.1|83579.5|83516|83518.1|83459.1|9793
1608166800000|2020-12-17 01:00:00|83551|83479.2|83489.2|83439.2|83568.8|83500|83441|83381|12048
1608170400000|2020-12-17 02:00:00|83489|83439|83426.2|83376.2|83510.1|83455.3|83419.5|83369.5|10638
1608174000000|2020-12-17 03:00:00|83426.8|83376.8|83423.7|83373.7|83450|83400|83414|83364|9482
1608177600000|2020-12-17 04:00:00|83423.3|83373.3|83336.7|83261.5|83432.4|83382.4|83265.4|83215.4|10837
1608181200000|2020-12-17 05:00:00|83337.5|83260.6|83307.8|83257.8|83398.9|83336.2|83289.7|83237.4|10008
1608184800000|2020-12-17 06:00:00|83308.9|83258.9|83260.8|83210.8|83314.1|83264.1|83241.6|83191.6|8736
1608188400000|2020-12-17 07:00:00|83261.7|83211.7|83074.4|83049.4|83269.4|83219.4|83013.2|82977|15497
1608192000000|2020-12-17 08:00:00|83073.8|83048.8|83144.4|83094.4|83159.8|83113.4|83000|82960|17017
1608195600000|2020-12-17 09:00:00|83156.6|83081.4|83149.5|83099.5|83227.5|83186|83084.1|83046.3|15098
1608199200000|2020-12-17 10:00:00|83150|83100|83134|83084|83238.2|83188.2|83112.3|83074.1|14456
1608202800000|2020-12-17 11:00:00|83133.3|83083.3|83069|83019|83155.5|83109.5|83043.5|83006.7|12347
1608206400000|2020-12-17 12:00:00|83068.8|83018.8|82830.1|82780.1|83121.2|83083|82786.2|82748.3|14250
1608210000000|2020-12-17 13:00:00|82830.3|82780.3|82759.5|82734.5|82852.9|82811.9|82690.7|82644.7|16070
1608213600000|2020-12-17 14:00:00|82759.2|82734.2|82525|82475|82761.5|82734.7|82501.3|82467.1|16003
1608217200000|2020-12-17 15:00:00|82525.3|82475.3|82694.3|82669.3|82734.1|82699.6|82440.4|82403.7|18363
1608220800000|2020-12-17 16:00:00|82693.8|82668.8|82705.9|82680.9|82763.3|82723.5|82667.7|82622.5|15780
1608224400000|2020-12-17 17:00:00|82706.5|82681.5|82729.4|82679.4|82767.9|82717.9|82679.1|82634.5|13097
1608228000000|2020-12-17 18:00:00|82730.1|82680.1|82734.2|82684.2|82760.6|82712.2|82675.4|82621.1|12026
1608231600000|2020-12-17 19:00:00|82733.8|82683.8|82802.2|82752.2|82811.3|82761.3|82611.6|82561.6|14028
1608235200000|2020-12-17 20:00:00|82802.3|82752.3|82820.6|82770.6|82887.9|82837.9|82757.6|82707.6|12011
1608238800000|2020-12-17 21:00:00|82821.2|82771.2|82811.8|82700.8|82832.1|82771.2|82736.6|82661.2|9347
1608242400000|2020-12-17 22:00:00|82813.9|82702.9|82792.4|82681.4|82845.7|82734.7|82759.6|82648.6|3444
1608246000000|2020-12-17 23:00:00|82792.9|82681.9|82844.2|82794.2|82876.5|82802|82791.2|82680.2|10682
1608249600000|2020-12-18 00:00:00|82847.5|82797.5|82904.9|82854.9|82932.2|82882.2|82828.4|82761.1|13567
1608253200000|2020-12-18 01:00:00|82905.2|82855.2|82928.9|82878.9|82935.7|82885.7|82847.5|82783.2|12567
1608256800000|2020-12-18 02:00:00|82929.1|82879.1|83023.1|82973.1|83033|82983|82907|82857|9055
1608260400000|2020-12-18 03:00:00|83023.4|82973.4|82984.3|82934.3|83023.4|82973.4|82908.2|82847.9|9785
1608264000000|2020-12-18 04:00:00|82983.5|82933.5|83030.7|82980.7|83043|82989.7|82962.9|82912.6|11849
1608267600000|2020-12-18 05:00:00|83030.5|82980.5|83056.1|83006.1|83093.8|83043.8|83007.9|82953.1|11143
1608271200000|2020-12-18 06:00:00|83056.3|83006.3|82958.6|82908.6|83061.8|83011.8|82942.8|82886.7|11643
1608274800000|2020-12-18 07:00:00|82958.7|82908.7|82737.3|82687.3|82977.6|82927.6|82721.9|82671.9|15159
1608278400000|2020-12-18 08:00:00|82738.4|82688.4|82555|82505|82768.1|82727.8|82537.5|82487.3|16788
1608282000000|2020-12-18 09:00:00|82557.6|82507.6|82671.3|82621.3|82740.9|82697.7|82463.2|82438.2|17147
1608285600000|2020-12-18 10:00:00|82671.1|82621.1|82658.8|82633.8|82707.3|82676.3|82593.5|82561.4|14433
1608289200000|2020-12-18 11:00:00|82658.9|82633.9|82646.4|82621.4|82758.4|82720.8|82592.5|82562.3|13055
1608292800000|2020-12-18 12:00:00|82646.1|82621.1|82673.5|82648.5|82690.9|82665.5|82562.6|82537.6|14415
1608296400000|2020-12-18 13:00:00|82673.7|82648.7|82723.1|82698.1|82761.6|82736.6|82667.6|82642.6|14454
1608300000000|2020-12-18 14:00:00|82722.4|82697.4|82862.2|82837.2|82963.6|82938.6|82678.8|82653.8|17121
1608303600000|2020-12-18 15:00:00|82862.1|82837.1|82880.3|82855.3|82944.5|82919.5|82704.5|82679.5|18162
1608307200000|2020-12-18 16:00:00|82879.7|82854.7|82819.6|82794.6|82963.4|82936.1|82785|82760|14308
1608310800000|2020-12-18 17:00:00|82815.6|82790.6|82830|82805|82954.2|82929.2|82771.1|82746.1|13222
1608314400000|2020-12-18 18:00:00|82830.7|82805.7|82768.8|82743.8|82850|82825|82742.1|82708.7|10642
1608318000000|2020-12-18 19:00:00|82767.4|82742.4|82773|82748|82821.3|82794|82764.8|82739.8|10836
1608321600000|2020-12-18 20:00:00|82772.9|82747.9|82696.8|82646.8|82807.7|82782.7|82652.7|82594.5|11816
1608325200000|2020-12-18 21:00:00|82699.7|82649.7|82608.4|82497.4|82776.1|82726.1|82544.9|82456|17161
1608498000000|2020-12-20 21:00:00|82872.5|82736.5|82951.7|82815.7|83054.9|82918.9|82752.5|82616.5|480
1608501600000|2020-12-20 22:00:00|82974.4|82838.4|82855.7|82744.7|83059.7|82923.7|82752|82616|1740
1608505200000|2020-12-20 23:00:00|82855.4|82744.4|82915.1|82814.4|82922.7|82828.5|82771.3|82681.9|9881
1608508800000|2020-12-21 00:00:00|82917.1|82814.8|82968.4|82872.4|83042.9|82932.1|82895.2|82787.7|10676
1608512400000|2020-12-21 01:00:00|82967.4|82873.6|83030.5|82923.9|83030.5|82952.3|82864.8|82789.9|13396
1608516000000|2020-12-21 02:00:00|83028.6|82925.8|83143.2|83093.2|83225.2|83168.5|82955.8|82863.3|14510
1608519600000|2020-12-21 03:00:00|83143.4|83093.4|83188.3|83088.5|83197.7|83131.3|83129.4|83070.6|12322
1608523200000|2020-12-21 04:00:00|83188.5|83088|83139.5|83089.5|83195.3|83134.4|83133.4|83076.7|12106
1608526800000|2020-12-21 05:00:00|83141.6|83091.6|83145|83095|83213.6|83163.6|83136.5|83086.5|13979
1608530400000|2020-12-21 06:00:00|83145.3|83095.3|83202.7|83152.7|83393.9|83300.9|83144.5|83094.5|12360
1608534000000|2020-12-21 07:00:00|83202.1|83152.1|83670.5|83620.5|83941.7|83916.7|83177.5|83137.6|18779
1608537600000|2020-12-21 08:00:00|83667.5|83617.5|83151.8|83126.8|83692.8|83647.2|83126.5|83088.7|22209
1608541200000|2020-12-21 09:00:00|83151.7|83126.7|83694.8|83644.8|83708.6|83663.4|83149.6|83106.3|19956
1608544800000|2020-12-21 10:00:00|83695.3|83645.3|84157.7|84132.7|84398.9|84320|83660.2|83612.4|23467
1608548400000|2020-12-21 11:00:00|84158|84133|83514.5|83489.5|84158|84133|83309.9|83259.9|21796
1608552000000|2020-12-21 12:00:00|83526.1|83476.1|83242|83217|83526.5|83476.5|83037.3|83012.3|19068
1608555600000|2020-12-21 13:00:00|83240.8|83215.8|82900.3|82850.3|83689.2|83578.2|82776.7|82726.7|20662
1608559200000|2020-12-21 14:00:00|82886.9|82861.9|82810|82760|82891|82861.9|82669|82636.2|16634
1608562800000|2020-12-21 15:00:00|82811.1|82761.1|82807.2|82782.2|82961.5|82918.5|82730.3|82680.3|18738
1608566400000|2020-12-21 16:00:00|82804.7|82779.7|82594.3|82569.3|82843.8|82804.5|82558.9|82521.8|15941
1608570000000|2020-12-21 17:00:00|82594.8|82569.8|82586.6|82536.6|82646.5|82608.1|82543.9|82513.8|13367
1608573600000|2020-12-21 18:00:00|82587|82537|82538.3|82488.3|82637.3|82587.3|82483.1|82449.3|12466
1608577200000|2020-12-21 19:00:00|82538.5|82488.5|82457.5|82407.5|82550.7|82500.7|82439.8|82389.8|14552
1608580800000|2020-12-21 20:00:00|82458.7|82408.7|82556.5|82506.5|82586.4|82526.8|82419.4|82369.4|11956
1608584400000|2020-12-21 21:00:00|82568.7|82496.9|82508.7|82435.9|82610.9|82551.3|82477.1|82416.1|7841
1608588000000|2020-12-21 22:00:00|82507.8|82433.3|82546.4|82435.4|82628.6|82517.6|82498.1|82402.2|3083
1608591600000|2020-12-21 23:00:00|82545|82434|82549.4|82499.4|82555.1|82505.1|82452.7|82388.2|7663
1608595200000|2020-12-22 00:00:00|82549.2|82499.2|82589.1|82517.4|82618.1|82548.6|82492.1|82446|9971
1608598800000|2020-12-22 01:00:00|82588.6|82516.9|82540.2|82490.2|82615.1|82549.2|82507.2|82447.4|9713
1608602400000|2020-12-22 02:00:00|82538|82488|82539.6|82489.6|82582.3|82521.8|82529.9|82470.1|11131
1608606000000|2020-12-22 03:00:00|82539|82489|82587.6|82537.6|82623.4|82562.6|82537.1|82487.1|13841
1608609600000|2020-12-22 04:00:00|82588.3|82538.3|82626.3|82576.3|82651.7|82601.7|82575|82519.8|8872
1608613200000|2020-12-22 05:00:00|82626.2|82576.2|82661.8|82611.8|82686.7|82636.7|82620.8|82570.8|7772
1608616800000|2020-12-22 06:00:00|82662.1|82612.1|82850.5|82739.5|82852|82741|82616.6|82566.6|9622
1608620400000|2020-12-22 07:00:00|82850.1|82739.1|82727.1|82702.1|82850.1|82739.1|82584.9|82534.9|14755
1608624000000|2020-12-22 08:00:00|82726.9|82701.9|82685.6|82660.6|82912.8|82862.8|82668.6|82643.6|16009
1608627600000|2020-12-22 09:00:00|82685.5|82660.5|82836.6|82811.6|82840.7|82812.3|82587.3|82559.8|15824
1608631200000|2020-12-22 10:00:00|82836.9|82811.9|82723.5|82698.5|82887.5|82856.7|82648.7|82607.5|16647
1608634800000|2020-12-22 11:00:00|82723.1|82698.1|82661.8|82636.8|82819.3|82783|82659.6|82627.8|15649
1608638400000|2020-12-22 12:00:00|82660.3|82635.3|82659|82634|82672.4|82647.4|82532.6|82494.6|15001
1608642000000|2020-12-22 13:00:00|82660.8|82635.8|82814.6|82764.6|82820.2|82777.3|82606.1|82575.8|14161
1608645600000|2020-12-22 14:00:00|82813.8|82763.8|83166.4|83116.4|83185.1|83135.1|82723.7|82673.7|17051
1608649200000|2020-12-22 15:00:00|83166.5|83116.5|83379.8|83329.8|83481.1|83431.1|83065.8|83015.8|19576
1608652800000|2020-12-22 16:00:00|83382|83332|83334.2|83284.2|83442.1|83392.1|83193.7|83129.8|19453
1608656400000|2020-12-22 17:00:00|83332.6|83282.6|83328.2|83278.2|83379|83329|83242.5|83189|15855
1608660000000|2020-12-22 18:00:00|83331.8|83281.8|83390.3|83340.3|83448.1|83398.1|83326.5|83276.5|14135
1608663600000|2020-12-22 19:00:00|83390.8|83340.8|83401.1|83351.1|83447.4|83397.4|83383.1|83333.1|10382
1608667200000|2020-12-22 20:00:00|83395.8|83345.8|83441.2|83391.2|83539.1|83492.6|83394.8|83344.8|10791
1608670800000|2020-12-22 21:00:00|83439.9|83389.9|83474.4|83363.4|83508.4|83412.4|83374.1|83315.3|12952
1608674400000|2020-12-22 22:00:00|83474.1|83363.1|83551.9|83440.9|83571.8|83460.8|83472.9|83361.9|2820
1608678000000|2020-12-22 23:00:00|83538.1|83427.1|83314.5|83219.1|83591.7|83490.3|83292.6|83202.5|13839
1608681600000|2020-12-23 00:00:00|83313.2|83221.3|83430.6|83380.6|83457.8|83385.8|83313.2|83216.2|13368
1608685200000|2020-12-23 01:00:00|83429.8|83379.8|83347.2|83297.2|83522.9|83457.3|83317|83257.8|14197
1608688800000|2020-12-23 02:00:00|83347.8|83297.8|83360.9|83310.9|83428.2|83368.4|83325.7|83266.1|12924
1608692400000|2020-12-23 03:00:00|83360.7|83310.7|83279.2|83195.3|83369.1|83315.8|83256.2|83175.2|17604
1608696000000|2020-12-23 04:00:00|83280|83195|83258.7|83182.3|83329.5|83261|83235.4|83172.9|10552
1608699600000|2020-12-23 05:00:00|83258.9|83177.8|83280.6|83230.6|83342.7|83277.9|83239.2|83177.8|8883
1608703200000|2020-12-23 06:00:00|83280.7|83230.7|83319.8|83244.1|83377.8|83327.8|83275.4|83214.8|9696
1608706800000|2020-12-23 07:00:00|83304.3|83254.3|83069|83044|83339.5|83289.5|83022.4|82987.1|13623
1608710400000|2020-12-23 08:00:00|83082.7|83032.7|83006.1|82981.1|83168.6|83143.6|82991.4|82966.4|16047
1608714000000|2020-12-23 09:00:00|83007.7|82982.7|82949.2|82924.2|83045.8|83020.8|82935.1|82910.1|13765
1608717600000|2020-12-23 10:00:00|82948.6|82923.6|83162.7|83137.7|83185.6|83160.6|82945.7|82920.7|13822
1608721200000|2020-12-23 11:00:00|83163.5|83138.5|82971|82946|83164.1|83139.1|82933.4|82908.4|12718
1608724800000|2020-12-23 12:00:00|82970.7|82945.7|83017.2|82992.2|83086.8|83061.8|82963.1|82938.1|11563
1608728400000|2020-12-23 13:00:00|83017.3|82992.3|83137.4|83112.4|83244.2|83213|83016.1|82991.1|15821
1608732000000|2020-12-23 14:00:00|83137.7|83112.7|82945.1|82895.1|83171.3|83133.1|82791.4|82766.4|19632
1608735600000|2020-12-23 15:00:00|82945.5|82895.5|82987.6|82962.6|82990.8|82965.8|82783.9|82758.9|19195
1608739200000|2020-12-23 16:00:00|82988.4|82963.4|82875.3|82850.3|83000|82963.4|82864.5|82827.6|16043
1608742800000|2020-12-23 17:00:00|82875.7|82850.7|82893.4|82868.4|82978.5|82936.5|82809.9|82784.9|13139
1608746400000|2020-12-23 18:00:00|82893.2|82868.2|82911.6|82886.6|82924.6|82899.6|82870|82834.4|10449
1608750000000|2020-12-23 19:00:00|82911.3|82886.3|83001.7|82976.7|83045.6|83005.6|82900.1|82875.1|10919
1608753600000|2020-12-23 20:00:00|83002.3|82977.3|82874.2|82824.2|83067.1|83021.9|82873.1|82823.1|15391
1608757200000|2020-12-23 21:00:00|82875.3|82825.3|82971.8|82860.8|83005.4|82934.2|82829.5|82792.1|12439
1608760800000|2020-12-23 22:00:00|82973.3|82862.3|82917.4|82806.4|83171.8|83060.8|82892.5|82781.5|403
1608764400000|2020-12-23 23:00:00|82931.6|82820.6|82923|82828.5|82999.5|82912.1|82914.8|82803.8|7029
1608768000000|2020-12-24 00:00:00|82927.5|82825.3|82823|82737.8|82942.6|82836.2|82803.6|82712.1|13901
1608771600000|2020-12-24 01:00:00|82816.8|82739|82770.2|82698.3|82823.3|82756.2|82739|82677.5|14634
1608775200000|2020-12-24 02:00:00|82769.1|82698.6|82735.6|82685.6|82777.2|82718.3|82710.2|82652.6|11632
1608778800000|2020-12-24 03:00:00|82735.7|82685.7|82768.9|82696.1|82795.2|82737|82713.9|82654.2|10126
1608782400000|2020-12-24 04:00:00|82769|82696.9|82801.2|82751.2|82827.2|82758.9|82756.5|82695.9|8027
1608786000000|2020-12-24 05:00:00|82813.3|82737.9|82805.3|82731|82829.8|82767.2|82775.2|82684|8693
1608789600000|2020-12-24 06:00:00|82809.3|82731.5|82770.5|82690.6|82852.6|82763.1|82735.8|82654|22434
1608793200000|2020-12-24 07:00:00|82770.2|82690.4|82803.1|82753.1|82844.1|82804.9|82762.2|82684.9|11453
1608796800000|2020-12-24 08:00:00|82803.3|82753.3|82738.1|82688.1|82837.5|82809.1|82703.7|82666.2|13204
1608800400000|2020-12-24 09:00:00|82738.2|82688.2|82759.4|82734.4|82850.6|82816.5|82710.6|82677.8|14875
1608804000000|2020-12-24 10:00:00|82759.3|82734.3|82674.5|82649.5|82813.3|82777.1|82662.4|82637.4|12178
1608807600000|2020-12-24 11:00:00|82675|82650|82694.7|82669.7|82723.3|82692.6|82643.1|82618.1|10236
1608811200000|2020-12-24 12:00:00|82694.6|82669.6|82689.5|82664.5|82736|82699.2|82636.5|82604.2|9474
1608814800000|2020-12-24 13:00:00|82689.8|82664.8|82677.4|82652.4|82703.6|82678.6|82631.7|82606.7|9166
1608818400000|2020-12-24 14:00:00|82679|82654|82641.4|82616.4|82758.7|82733.7|82597.9|82572.9|12558
1608822000000|2020-12-24 15:00:00|82641.7|82616.7|82744.4|82694.4|82772.6|82713.8|82565.3|82512.9|12818
1608825600000|2020-12-24 16:00:00|82744.5|82694.5|82732.8|82682.8|82775.5|82721.5|82626.6|82549.8|13702
1608829200000|2020-12-24 17:00:00|82733.1|82683.1|82589|82539|82746.2|82694.7|82491.3|82448.4|9871
1608832800000|2020-12-24 18:00:00|82599|82528.9|82723.9|82612.9|82762.4|82657.6|82577.1|82525.1|8826
1608836400000|2020-12-24 19:00:00|82726.1|82615.1|82718.7|82607.7|82764.7|82653.7|82689.6|82578.6|5961
1608840000000|2020-12-24 20:00:00|82717.1|82606.1|82665.5|82554.5|82733.7|82623.9|82636.6|82525.6|5992
1608843600000|2020-12-24 21:00:00|82665.2|82554.2|82697.7|82586.7|82729.2|82618.2|82635.1|82524.1|4365
1609102800000|2020-12-27 21:00:00|82701|82565|82701|82565|82840.3|82704.3|82660.5|82524.5|16
1609106400000|2020-12-27 22:00:00|82701.2|82565.2|82695.8|82579.8|82904.6|82768.6|82678|82549.7|630
1609110000000|2020-12-27 23:00:00|82691.9|82575.9|82643|82532|82736.4|82630.9|82562.3|82474.3|11444
1609113600000|2020-12-28 00:00:00|82642.3|82531.3|82732.3|82621.3|82817.6|82706.6|82620.7|82509.7|13086
1609117200000|2020-12-28 01:00:00|82730.5|82619.5|82635.7|82524.7|82750.4|82639.4|82608.3|82502.6|13516
1609120800000|2020-12-28 02:00:00|82635.5|82524.5|82575.9|82474.7|82639.5|82528.5|82540.4|82429.4|8776
1609124400000|2020-12-28 03:00:00|82578|82474.2|82564.8|82453.8|82595.3|82484.3|82523.7|82429.4|12347
1609128000000|2020-12-28 04:00:00|82564.6|82455.8|82569.5|82473.7|82591.5|82495.4|82542.8|82449.8|6618
1609131600000|2020-12-28 05:00:00|82564.9|82474.1|82472.1|82392.7|82593.6|82494.7|82455.8|82384|7829
1609135200000|2020-12-28 06:00:00|82468.1|82392.6|82479.7|82429.7|82533.6|82482.6|82441.4|82381.8|9057
1609138800000|2020-12-28 07:00:00|82480.3|82430.3|82497|82472|82527.6|82496.4|82441.2|82416.2|9676
1609142400000|2020-12-28 08:00:00|82497.6|82472.6|82254.4|82204.4|82500.2|82475.2|82180.4|82155.4|13664
1609146000000|2020-12-28 09:00:00|82242.2|82217.2|82451|82426|82463|82426|82200.5|82161.4|14353
1609149600000|2020-12-28 10:00:00|82448.8|82423.8|82716.6|82645.8|82817.9|82781.7|82407|82374|16828
1609153200000|2020-12-28 11:00:00|82707|82645|82833.7|82783.7|82939.6|82910.5|82704.9|82638.8|14920
1609156800000|2020-12-28 12:00:00|82835.5|82785.5|82815.3|82765.3|82974.8|82920|82797.8|82760.5|13863
1609160400000|2020-12-28 13:00:00|82816.3|82766.3|82784.6|82734.6|82873.5|82834.5|82689.9|82653.2|13325
1609164000000|2020-12-28 14:00:00|82784.2|82734.2|82684.1|82659.1|82837.4|82799.4|82617|82585|13991
1609167600000|2020-12-28 15:00:00|82683.9|82658.9|82836.1|82811.1|82904.5|82879.5|82654.9|82629.9|14253
1609171200000|2020-12-28 16:00:00|82835.7|82810.7|82900.2|82875.2|82911.9|82886.9|82689.8|82655.7|13510
1609174800000|2020-12-28 17:00:00|82900.4|82875.4|82929.4|82904.4|82941.8|82911.2|82860.9|82825.4|11646
1609178400000|2020-12-28 18:00:00|82929.8|82904.8|82922.4|82897.4|82969.8|82944.8|82895.1|82870.1|9238
1609182000000|2020-12-28 19:00:00|82922.3|82897.3|82894.3|82844.3|82962.9|82934.7|82854.9|82796.5|9516
1609185600000|2020-12-28 20:00:00|82896|82846|82814.3|82764.3|82965.3|82904.2|82793.9|82757.4|9366
1609189200000|2020-12-28 21:00:00|82813.5|82763.5|82813.9|82702.9|82889.5|82817.2|82779.2|82689|10032
1609192800000|2020-12-28 22:00:00|82834.3|82723.3|82932.4|82821.4|82989|82878|82821|82710|304
1609196400000|2020-12-28 23:00:00|82947.3|82836.3|82800.6|82689.6|83005|82894|82764.9|82653.9|7612
1609200000000|2020-12-29 00:00:00|82800.3|82689.3|82739.9|82628.9|82809.9|82698.9|82677|82568.5|9349
1609203600000|2020-12-29 01:00:00|82738.4|82627.4|82685.8|82588.1|82738.4|82635.4|82608.3|82537.7|8586
1609207200000|2020-12-29 02:00:00|82686.1|82587.1|82630.3|82519.3|82714|82612|82568.7|82483.2|8779
1609210800000|2020-12-29 03:00:00|82630.5|82519.5|82522.8|82451.2|82757.2|82651.6|82498.2|82426.4|10340
1609214400000|2020-12-29 04:00:00|82524.7|82449.4|82631.3|82554|82653.6|82569.2|82523|82443.3|9688
1609218000000|2020-12-29 05:00:00|82630.2|82552|82616.7|82542.3|82680.1|82615.4|82588.4|82501.1|9404
1609221600000|2020-12-29 06:00:00|82614.8|82543.7|82615.7|82532.7|82642.2|82585.3|82559.9|82448.9|6896
1609225200000|2020-12-29 07:00:00|82598|82532|82595.9|82570.9|82619.6|82575.7|82389.4|82339.4|10530
1609228800000|2020-12-29 08:00:00|82595.6|82570.6|82549.2|82524.2|82612.2|82572.8|82345.4|82298.6|13937
1609232400000|2020-12-29 09:00:00|82549.4|82524.4|82266.9|82216.9|82592.4|82560.6|82203.1|82178.1|13864
1609236000000|2020-12-29 10:00:00|82265.7|82215.7|82288.8|82263.8|82335.7|82305.1|82195.9|82165.5|13032
1609239600000|2020-12-29 11:00:00|82288.9|82263.9|82223.8|82198.8|82368.9|82343.9|82196.6|82158.6|12890
1609243200000|2020-12-29 12:00:00|82223.6|82198.6|82265.8|82240.8|82303.7|82268.1|82207.3|82182.3|12246
1609246800000|2020-12-29 13:00:00|82265.3|82240.3|82090.6|82065.6|82285.1|82260.1|82086|82056.1|13385
1609250400000|2020-12-29 14:00:00|82088.4|82063.4|81886.1|81861.1|82108.3|82075.8|81795.3|81770.3|14913
1609254000000|2020-12-29 15:00:00|81886.2|81861.2|82003.9|81978.9|82090.5|82065.5|81885.2|81860.2|17658
1609257600000|2020-12-29 16:00:00|82003.4|81978.4|81947|81922|82070.4|82038.5|81922|81878.3|14448
1609261200000|2020-12-29 17:00:00|81947.2|81922.2|82020.4|81995.4|82072.9|82037.8|81919.9|81888.5|11338
1609264800000|2020-12-29 18:00:00|82020.7|81995.7|82031.3|81981.3|82135.5|82107|82005.2|81962.7|11354
1609268400000|2020-12-29 19:00:00|82030.5|81980.5|82018.6|81993.6|82103.5|82056.1|81959.1|81914.2|12039
1609272000000|2020-12-29 20:00:00|82017.8|81992.8|82110.2|82036.7|82150.9|82084.2|81966|81900|11126
1609275600000|2020-12-29 21:00:00|82120.9|82030.9|82091.8|81980.8|82136.9|82077.4|82040.8|81929.8|6936
1609279200000|2020-12-29 22:00:00|82094.5|81983.5|82085.1|81974.1|82166|82055|82047.4|81936.4|2804
1609282800000|2020-12-29 23:00:00|82088.6|81977.6|82086.9|82036.9|82119.3|82052.8|82032.4|81921.4|8416
1609286400000|2020-12-30 00:00:00|82096|82014.1|82002.9|81952.9|82148.9|82059.2|81964.4|81853.4|11746
1609290000000|2020-12-30 01:00:00|82014.6|81941.5|81850.3|81753.5|82030.1|81963.8|81807.1|81728.1|11666
1609293600000|2020-12-30 02:00:00|81851|81754.2|81854.5|81771.4|81891.8|81808.5|81819.5|81738.6|8417
1609297200000|2020-12-30 03:00:00|81856.3|81766.6|81852|81760.8|81874.6|81823|81826.8|81741.4|8207
1609300800000|2020-12-30 04:00:00|81853.3|81758.8|81803.2|81729.7|81867.7|81786.5|81765|81701.6|7158
1609304400000|2020-12-30 05:00:00|81804.9|81726.3|81786|81736|81816.8|81755.7|81695.1|81627.4|8375
1609308000000|2020-12-30 06:00:00|81785.8|81735.8|81802.6|81752.6|81838.7|81788.7|81768.6|81718.6|6873
1609311600000|2020-12-30 07:00:00|81802|81752|82008.6|81958.6|82052.4|82005.5|81730.9|81680.9|10635
1609315200000|2020-12-30 08:00:00|82012.8|81962.8|81806.7|81781.7|82045.8|82010.1|81786.3|81747.5|16360
1609318800000|2020-12-30 09:00:00|81806.1|81781.1|81784|81759|81897.6|81872.6|81716.4|81680.8|14463
1609322400000|2020-12-30 10:00:00|81785.2|81760.2|81791.3|81766.3|81840.7|81815.7|81719.9|81694.9|12204
1609326000000|2020-12-30 11:00:00|81790.8|81765.8|81946.3|81921.3|81952.2|81927.2|81766.6|81741.6|11269
1609329600000|2020-12-30 12:00:00|81947|81922|81822.8|81797.8|81954.4|81929.4|81803.2|81778.2|12180
1609333200000|2020-12-30 13:00:00|81822.7|81797.7|81955.4|81930.4|82025|81994|81802.7|81777.7|13662
1609336800000|2020-12-30 14:00:00|81956.3|81931.3|81723.5|81698.5|82142.2|82117.2|81711.8|81686.8|18684
1609340400000|2020-12-30 15:00:00|81722.4|81697.4|81839.1|81814.1|81983.8|81958.8|81677.7|81639.7|17960
1609344000000|2020-12-30 16:00:00|81839.2|81814.2|81994.6|81969.6|82086.4|82037.2|81817.4|81759.4|16858
1609347600000|2020-12-30 17:00:00|81994.4|81969.4|81987.1|81962.1|82074.9|82049.9|81975.4|81947.7|10257
1609351200000|2020-12-30 18:00:00|81986.9|81961.9|81945|81920|82023.1|81998.1|81939.4|81914.4|8454
1609354800000|2020-12-30 19:00:00|81944.9|81919.9|82026.7|82001.7|82057.5|82032.5|81897.1|81856.3|9672
1609358400000|2020-12-30 20:00:00|82024.9|81999.9|82106.2|82056.2|82112.5|82078.8|81943.9|81906.6|10300
1609362000000|2020-12-30 21:00:00|82105.1|82055.1|82034.9|81923.9|82105.1|82067.1|81976.1|81894.4|7500
1609365600000|2020-12-30 22:00:00|82036.2|81925.2|82011.7|81900.7|82068.9|81957.9|81982.2|81871.2|3361
1609369200000|2020-12-30 23:00:00|82011|81900|82025|81914|82028.1|81927.9|81920.3|81809.3|7890
1609372800000|2020-12-31 00:00:00|82025.1|81914.1|81989.3|81880.5|82081.3|81978.4|81887|81798.2|9226
1609376400000|2020-12-31 01:00:00|81989.7|81880.1|81984.3|81873.3|82039.9|81942.9|81921.6|81814.7|10600
1609380000000|2020-12-31 02:00:00|81982.2|81878|82100.8|81999.3|82141.2|82063.1|81961.1|81870.5|9875
1609383600000|2020-12-31 03:00:00|82102.4|81998|82096.3|82021.4|82134.5|82044.3|82064.2|81980.1|9245
1609387200000|2020-12-31 04:00:00|82095.5|82021.6|82117.1|82067.1|82140.6|82080|82081.1|82018.3|5886
1609390800000|2020-12-31 05:00:00|82116.9|82066.9|82095.6|82045.6|82141.9|82080.9|82034.5|81995.6|5940
1609394400000|2020-12-31 06:00:00|82101.8|82051.8|82137.1|82057.7|82182.7|82116.1|82076.1|82028.3|6019
1609398000000|2020-12-31 07:00:00|82140.5|82052|82014.4|81989.4|82140.5|82069.5|81959.2|81923|10946
1609401600000|2020-12-31 08:00:00|82013.1|81988.1|81844.1|81819.1|82037.4|82012.4|81824.6|81792.1|12990
1609405200000|2020-12-31 09:00:00|81845|81820|81753.9|81703.9|82012.1|81971.7|81553.5|81491.3|14410
1609408800000|2020-12-31 10:00:00|81753.7|81703.7|81543.7|81518.7|81770.9|81722.2|81523.9|81498.9|13846
1609412400000|2020-12-31 11:00:00|81544|81519|81691|81641|81762.5|81712.5|81505.3|81477.1|12115
1609416000000|2020-12-31 12:00:00|81691.3|81641.3|81743.9|81693.9|81819.9|81793.1|81613.1|81588.1|12484
1609419600000|2020-12-31 13:00:00|81744.2|81694.2|81782.5|81709.8|81886.9|81791.3|81677.4|81610.8|13269
1609423200000|2020-12-31 14:00:00|81786.5|81708.7|81682.5|81657.5|81877|81795.8|81662.4|81617.4|13320
1609426800000|2020-12-31 15:00:00|81682.7|81657.7|82068.5|82043.5|82200.4|82158.2|81641.8|81609.5|17499
1609430400000|2020-12-31 16:00:00|82069.3|82044.3|82132.8|82107.8|82378.9|82267.9|82053.6|81987.9|16618
1609434000000|2020-12-31 17:00:00|82132.7|82107.7|82201.9|82151.9|82235.7|82186.9|82066.3|82017.7|12174
1609437600000|2020-12-31 18:00:00|82201.6|82151.6|82250.4|82176.6|82290.7|82242.8|82175.4|82113.5|12796
1609441200000|2020-12-31 19:00:00|82250.5|82176.7|82209|82184|82284.5|82209.9|82148.9|82114.2|9735
1609444800000|2020-12-31 20:00:00|82208.1|82183.1|82321.8|82244.9|82426.5|82315.5|82144.6|82074.1|10715
1609448400000|2020-12-31 21:00:00|82293.6|82243.6|82370.1|82261.9|82421.3|82329.1|82247|82140|8477
1609707600000|2021-01-03 21:00:00|82160.9|82024.9|82135.9|81999.9|82222.2|82086.2|82096.1|81960.1|280
1609711200000|2021-01-03 22:00:00|82135.4|81999.4|82164.8|82053.8|82344|82208|82077.8|81946.8|2901
1609714800000|2021-01-03 23:00:00|82168.1|82057.1|82038.3|81927.3|82230.8|82128.5|82009.7|81905.9|13883
1609718400000|2021-01-04 00:00:00|82038.1|81927.1|82140|82034.2|82174.5|82068.1|82030.9|81919.9|16145
1609722000000|2021-01-04 01:00:00|82138.2|82035.8|81977.2|81927.2|82145.9|82052.2|81955.4|81896|15290
1609725600000|2021-01-04 02:00:00|81976.6|81926.6|81970.3|81920.3|82067.9|81998.8|81921.1|81851.3|20020
1609729200000|2021-01-04 03:00:00|81970.2|81920.2|82017.5|81967.5|82089.5|82023.4|81959.6|81883.5|15218
1609732800000|2021-01-04 04:00:00|82018|81968|82059.3|82034.3|82086.6|82054.9|82009.8|81939.3|10331
1609736400000|2021-01-04 05:00:00|82059.6|82034.6|82015.9|81941|82163.1|82136.6|81941.8|81861.7|14352
1609740000000|2021-01-04 06:00:00|82015|81941.3|82005.9|81980.9|82135.2|82085.2|81993|81930|11507
1609743600000|2021-01-04 07:00:00|82006.2|81981.2|81924.3|81899.3|82051.4|82010.1|81706.3|81667|14654
1609747200000|2021-01-04 08:00:00|81924.7|81899.7|81891.6|81815.5|81978.1|81953.1|81757.1|81732.1|19190
1609750800000|2021-01-04 09:00:00|81883.7|81787.4|81739.5|81714.5|81890.8|81831|81661.1|81636.1|17078
1609754400000|2021-01-04 10:00:00|81737.7|81712.7|81680.5|81655.5|81783.8|81758.8|81634.6|81609.6|14155
1609758000000|2021-01-04 11:00:00|81680.7|81655.7|81894.1|81869.1|81897.3|81872.3|81646.4|81621.4|13616
1609761600000|2021-01-04 12:00:00|81895.5|81870.5|81936.1|81911.1|81994.7|81969.7|81866.6|81841.6|14258
1609765200000|2021-01-04 13:00:00|81935|81910|82071.2|82046.2|82130.7|82105.7|81930.3|81905.3|17807
1609768800000|2021-01-04 14:00:00|82072.3|82047.3|82093.3|82068.3|82157.8|82132.8|81972.2|81947.2|19569
1609772400000|2021-01-04 15:00:00|82093.8|82068.8|82233.2|82208.2|82314.9|82270.3|82077.6|82052.6|21052
1609776000000|2021-01-04 16:00:00|82233.4|82208.4|82510.9|82485.9|82524|82499|82215.8|82190.8|20610
1609779600000|2021-01-04 17:00:00|82510.4|82485.4|82467.8|82442.8|82582.1|82557.1|82412.6|82387.6|18026
1609783200000|2021-01-04 18:00:00|82468.3|82443.3|82397.2|82347.2|82525.2|82500.2|82350.4|82325.4|15220
1609786800000|2021-01-04 19:00:00|82397.3|82347.3|82428.2|82378.2|82464.2|82415|82380.5|82336.5|12897
1609790400000|2021-01-04 20:00:00|82427.2|82377.2|82501|82451|82589.4|82510.2|82361.7|82311.7|13881
1609794000000|2021-01-04 21:00:00|82499.9|82449.9|82585.4|82486.2|82588.3|82532.9|82460.9|82391.9|10096
1609797600000|2021-01-04 22:00:00|82601.1|82490.1|82522.8|82411.8|82601.1|82491|82467.7|82356.7|2548
1609801200000|2021-01-04 23:00:00|82526.7|82415.7|82527.8|82477.8|82623.4|82547.3|82513|82406.8|10750
1609804800000|2021-01-05 00:00:00|82527.7|82477.7|82453.3|82373.5|82572.4|82514.6|82433.7|82355.6|14906
1609808400000|2021-01-05 01:00:00|82453.4|82375.6|82443.6|82352.8|82501.3|82399.3|82400.6|82309.6|11066
1609812000000|2021-01-05 02:00:00|82441.9|82351.1|82305.3|82210|82487|82376|82246|82136.8|13672
1609815600000|2021-01-05 03:00:00|82306.1|82209.6|82282.9|82194.6|82355.1|82264.7|82217|82147.8|19310
1609819200000|2021-01-05 04:00:00|82284|82193.7|82308|82233.3|82373.2|82271.3|82266.7|82185.7|23036
1609822800000|2021-01-05 05:00:00|82308.9|82236.2|82288|82238|82365.9|82269.8|82236.8|82168.3|12693
1609826400000|2021-01-05 06:00:00|82288.1|82238.1|82295.8|82221.8|82319|82269|82236.8|82186.8|9962
1609830000000|2021-01-05 07:00:00|82283.6|82233.6|82343.8|82318.8|82355.6|82323.6|82157.4|82119.3|13891
1609833600000|2021-01-05 08:00:00|82343.7|82318.7|82107.8|82082.8|82348.1|82323.1|82073.7|82038.3|17619
1609837200000|2021-01-05 09:00:00|82107.2|82082.2|82096.6|82071.6|82125.3|82100.3|82017.7|81992.7|13781
1609840800000|2021-01-05 10:00:00|82096.5|82071.5|82054.5|82029.5|82096.9|82071.9|82005.5|81980.5|12866
1609844400000|2021-01-05 11:00:00|82054.7|82029.7|81989.3|81964.3|82079.6|82054.6|81862.9|81837.4|14313
1609848000000|2021-01-05 12:00:00|81989.5|81964.5|81988.9|81938.9|82209.5|82184.5|81968.5|81929.8|15736
1609851600000|2021-01-05 13:00:00|81989|81939|82188.7|82138.7|82195.4|82170.4|81811.6|81780.2|17207
1609855200000|2021-01-05 14:00:00|82185.8|82135.8|82063.5|81958.8|82190.4|82153.6|81945.6|81909.3|18791
1609858800000|2021-01-05 15:00:00|82067.2|81956.2|82096.9|82071.9|82215.2|82175.3|81966.5|81926.7|19916
1609862400000|2021-01-05 16:00:00|82097|82072|81887.6|81862.6|82131.7|82091.5|81825|81775|19019
1609866000000|2021-01-05 17:00:00|81888.2|81863.2|81823.2|81773.2|81913|81876.2|81779|81742.4|15492
1609869600000|2021-01-05 18:00:00|81822.8|81772.8|81819|81769|81839.1|81814.1|81751.3|81701.3|11160
1609873200000|2021-01-05 19:00:00|81819.4|81769.4|81722|81697|81833.4|81808.4|81716.5|81686.4|9522
1609876800000|2021-01-05 20:00:00|81722.2|81697.2|81798.8|81748.8|81834.6|81796.2|81702.3|81664.9|11495
1609880400000|2021-01-05 21:00:00|81799.2|81749.2|81859.2|81748.2|81872.2|81806.3|81790.8|81712.1|10915
1609884000000|2021-01-05 22:00:00|81859.4|81748.4|81912.3|81801.3|81969.1|81858.1|81835.4|81724.4|2709
1609887600000|2021-01-05 23:00:00|81911.3|81800.3|81853.2|81742.2|81968.4|81857.4|81828.4|81717.6|11810
1609891200000|2021-01-06 00:00:00|81853.1|81742.1|81790.6|81697.8|81909.5|81804.4|81701.5|81590.5|13987
1609894800000|2021-01-06 01:00:00|81793.1|81698.1|81972.5|81875.5|81994|81883|81757.1|81651.7|19992
1609898400000|2021-01-06 02:00:00|81973.1|81874.9|82055.3|81955.9|82064.5|81956.2|81891|81796.4|18889
1609902000000|2021-01-06 03:00:00|82052.4|81956.4|81957|81854.8|82070.7|81977.5|81892.5|81790.6|17969
1609905600000|2021-01-06 04:00:00|81956.4|81855.1|81828.3|81752.8|82038|81928|81802.5|81708.5|19857
1609909200000|2021-01-06 05:00:00|81826.6|81750.1|81788.9|81699|81836|81761|81700.2|81631.5|14104
1609912800000|2021-01-06 06:00:00|81785.6|81701.7|81693.9|81612.6|81785.6|81716.9|81646|81579.3|9986
1609916400000|2021-01-06 07:00:00|81691.4|81616|81507.2|81457.2|81707.2|81646.2|81443.4|81393.4|18104
1609920000000|2021-01-06 08:00:00|81506.9|81456.9|81611.9|81561.9|81703|81663.7|81483.1|81445.2|17965
1609923600000|2021-01-06 09:00:00|81611.7|81561.7|81441.6|81391.6|81638.1|81601.8|81417.7|81370.2|17292
1609927200000|2021-01-06 10:00:00|81431.9|81406.9|81529.1|81504.1|81595.4|81558.6|81272|81222|17207
1609930800000|2021-01-06 11:00:00|81528.9|81503.9|81584.3|81534.3|81627.4|81588.6|81452.3|81427.3|16194
1609934400000|2021-01-06 12:00:00|81573.8|81548.8|81586.1|81561.1|81692.1|81651.3|81493.6|81458.2|17414
1609938000000|2021-01-06 13:00:00|81587.9|81562.9|81865.4|81815.4|81887.4|81838.9|81538.8|81499.4|17622
1609941600000|2021-01-06 14:00:00|81865.1|81815.1|81711.7|81686.7|82031.4|81981.4|81681.2|81646.4|16569
1609945200000|2021-01-06 15:00:00|81727.6|81677.6|82044.1|82019.1|82138.7|82102.8|81683.7|81643.1|18017
1609948800000|2021-01-06 16:00:00|82044.7|82019.7|81890.8|81840.8|82159.6|82109.6|81841.3|81802.7|19117
1609952400000|2021-01-06 17:00:00|81890.6|81840.6|81836.2|81811.2|81947.8|81897.8|81758.4|81718.2|15050
1609956000000|2021-01-06 18:00:00|81836.4|81811.4|81810.9|81699.9|81882.1|81847.5|81674.2|81624.2|13638
1609959600000|2021-01-06 19:00:00|81812.7|81701.7|81863.3|81813.3|81947.2|81897.2|81732.6|81629.7|19354
1609963200000|2021-01-06 20:00:00|81862.9|81812.9|81774.1|81724.1|81871.2|81821.2|81657.9|81607.9|18841
1609966800000|2021-01-06 21:00:00|81775|81725|81716.4|81605.4|81804.1|81754.1|81658.7|81585.4|11971
1609970400000|2021-01-06 22:00:00|81768.5|81657.5|81671.1|81560.1|81783|81672|81663.2|81552.2|3186
1609974000000|2021-01-06 23:00:00|81670.4|81559.4|81638.1|81548.7|81728.2|81617.2|81614|81523|10318
1609977600000|2021-01-07 00:00:00|81638.2|81550.7|81670.7|81620.7|81722.7|81653.1|81598.3|81532.4|13423
1609981200000|2021-01-07 01:00:00|81670.8|81620.8|81698.8|81648.8|81708.5|81666.4|81648.2|81598.1|8451
1609984800000|2021-01-07 02:00:00|81699.2|81649.2|81726.9|81676.9|81787.6|81728.3|81683.5|81633.5|11536
1609988400000|2021-01-07 03:00:00|81725.9|81675.9|81709.3|81637.7|81756.9|81686.9|81696|81624.3|8826
1609992000000|2021-01-07 04:00:00|81711.1|81638.5|81744.1|81694.1|81794.5|81697.3|81676|81600.8|9313
1609995600000|2021-01-07 05:00:00|81753.4|81682.9|81818.6|81736.8|81950.2|81839.2|81693.4|81633.5|10860
1609999200000|2021-01-07 06:00:00|81817.5|81738.3|81830.2|81719.2|81926.3|81815.3|81760.9|81705.9|10523
1610002800000|2021-01-07 07:00:00|81822.1|81711.1|81809.8|81759.8|81947.6|81836.6|81687.5|81624.8|14310
1610006400000|2021-01-07 08:00:00|81810|81760|82068.2|82018.2|82097.2|82054.7|81727.9|81696.9|19953
1610010000000|2021-01-07 09:00:00|82067.9|82017.9|82122.7|82072.7|82146.6|82096.6|81963.6|81926.7|19157
1610013600000|2021-01-07 10:00:00|82122.9|82072.9|82333.6|82308.6|82341.2|82309.1|81999.1|81973.7|17160
1610017200000|2021-01-07 11:00:00|82334|82309|82197.4|82172.4|82353.8|82318.8|82109.6|82072.2|13635
1610020800000|2021-01-07 12:00:00|82196.5|82171.5|82063.3|82038.3|82241|82201.9|82014.5|81982.8|14059
1610024400000|2021-01-07 13:00:00|82063.4|82038.4|82111.3|82061.3|82120.3|82078.2|81901.9|81862.4|17199
1610028000000|2021-01-07 14:00:00|82110.6|82060.6|82105.1|82055.1|82211.4|82168.3|81928.2|81887.2|19583
1610031600000|2021-01-07 15:00:00|82106.4|82056.4|82113.6|82063.6|82172.2|82126.1|81956.8|81906.8|21334
1610035200000|2021-01-07 16:00:00|82113.9|82063.9|82019.7|81994.7|82120.6|82086|81898.9|81848.9|19531
1610038800000|2021-01-07 17:00:00|82018.9|81993.9|82003.5|81953.5|82123.3|82073.3|81942.3|81892.3|17778
1610042400000|2021-01-07 18:00:00|82002.5|81952.5|81989.9|81939.9|82062.7|82037.7|81946.5|81896.5|15338
1610046000000|2021-01-07 19:00:00|81989.6|81939.6|81960.7|81910.7|82082.4|82032.4|81918.3|81887.5|11548
1610049600000|2021-01-07 20:00:00|81962.6|81912.6|81897.9|81872.9|81985.8|81947|81890.2|81848.8|11249
1610053200000|2021-01-07 21:00:00|81899.4|81874.4|81924.1|81850.1|81959.8|81897.4|81856.5|81806.5|13606
1610056800000|2021-01-07 22:00:00|81943.7|81848.6|82015.4|81904.4|82048.6|81937.6|81941.4|81848.1|3610
1610060400000|2021-01-07 23:00:00|82015.5|81904.5|81935.5|81861.4|82018.7|81907.7|81905.6|81836.7|8636
1610064000000|2021-01-08 00:00:00|81936.7|81861.3|82005.5|81928.4|82057|81970.1|81896.1|81828.4|10902
1610067600000|2021-01-08 01:00:00|82008.8|81925.5|82064.4|82014.4|82171|82105.7|81995.8|81916.1|15895
1610071200000|2021-01-08 02:00:00|82063.8|82013.8|81963.5|81913.5|82081.5|82031.5|81954.1|81904.1|11236
1610074800000|2021-01-08 03:00:00|81963.7|81913.7|81944.8|81894.8|81969.8|81919.8|81924.7|81874.7|11620
1610078400000|2021-01-08 04:00:00|81944.6|81894.6|81932.3|81882.3|81975.7|81925.7|81929|81879|8326
1610082000000|2021-01-08 05:00:00|81932.4|81882.4|81963.6|81893.3|81973.5|81909.8|81827.2|81777.2|8834
1610085600000|2021-01-08 06:00:00|81955.9|81905.9|81988.8|81907.1|81993.2|81913|81853.5|81803.5|8527
1610089200000|2021-01-08 07:00:00|81993.5|81907.3|82175.5|82150.5|82242.1|82207.4|81875.5|81850.5|14509
1610092800000|2021-01-08 08:00:00|82178|82153|82219.3|82169.3|82334.4|82292.6|82153.8|82112.5|19344
1610096400000|2021-01-08 09:00:00|82218.6|82168.6|82169.2|82144.2|82313.8|82288.8|82159.7|82120.6|17723
1610100000000|2021-01-08 10:00:00|82168|82143|82268.1|82218.1|82283.2|82256.1|82166.7|82141.7|14263
1610103600000|2021-01-08 11:00:00|82266.2|82216.2|82082.3|82057.3|82313.5|82288.5|82018.2|81975.7|14974
1610107200000|2021-01-08 12:00:00|82082.4|82057.4|82001.3|81976.3|82113.6|82087.7|81964.5|81939.5|15155
1610110800000|2021-01-08 13:00:00|82001.2|81976.2|81952.7|81902.7|82193.6|82117.1|81894.1|81844.1|20645
1610114400000|2021-01-08 14:00:00|81962.4|81912.4|82153.4|82103.4|82220.7|82170.7|81819.9|81782.2|21868
1610118000000|2021-01-08 15:00:00|82155.3|82105.3|82061.8|82011.8|82391.9|82347.3|82009.6|81978.6|22206
1610121600000|2021-01-08 16:00:00|82060|82010|82143.3|82093.3|82233.4|82183.4|82004.5|81977.4|22468
1610125200000|2021-01-08 17:00:00|82142.5|82092.5|82247.4|82197.4|82413.7|82363.7|82135.5|82085.5|19282
1610128800000|2021-01-08 18:00:00|82244.3|82194.3|82525|82475|82544.5|82500.2|82241|82191|17188
1610132400000|2021-01-08 19:00:00|82525.1|82475.1|82355.7|82305.7|82525.1|82480.8|82313.3|82263.3|13899
1610136000000|2021-01-08 20:00:00|82355.6|82305.6|82253.2|82203.2|82411.4|82339.2|82250.9|82188.9|15432
1610139600000|2021-01-08 21:00:00|82253|82203|82445.3|82334.3|82458|82376.1|82253|82191.6|16990
1610312400000|2021-01-10 21:00:00|82456.9|82320.9|82438.6|82302.6|82479.2|82343.2|82362.3|82226.3|80
1610316000000|2021-01-10 22:00:00|82465|82329|82455.3|82344.3|82531.4|82395.4|82360.7|82224.7|1422
1610319600000|2021-01-10 23:00:00|82458|82347|82629.1|82579.1|82647.8|82597.8|82397.3|82314|9080
1610323200000|2021-01-11 00:00:00|82636|82586|82631.3|82581.3|82661.8|82623.8|82474.2|82413.6|9374
1610326800000|2021-01-11 01:00:00|82630.8|82580.8|82725.2|82675.2|82767.8|82686.9|82607.1|82562.4|12195
1610330400000|2021-01-11 02:00:00|82724.8|82674.8|82732|82633.6|82832|82769|82699.4|82630.6|12927
1610334000000|2021-01-11 03:00:00|82730.2|82640|82762|82712|82789.3|82730.9|82696.4|82630.1|12127
1610337600000|2021-01-11 04:00:00|82761.9|82711.9|82795.3|82745.3|82840.1|82786.8|82734.1|82673.6|12572
1610341200000|2021-01-11 05:00:00|82794.6|82744.6|82764.8|82714.8|82845.2|82795.2|82760.4|82710.4|14378
1610344800000|2021-01-11 06:00:00|82763.3|82713.3|82668.8|82572.7|82814.9|82763|82665.2|82564.3|13204
1610348400000|2021-01-11 07:00:00|82663.9|82574.6|82763.7|82738.7|82781.4|82743.5|82638.6|82574.6|14743
1610352000000|2021-01-11 08:00:00|82763|82738|82654.5|82629.5|82768.7|82743.7|82588.5|82563.5|17051
1610355600000|2021-01-11 09:00:00|82654|82629|82799|82774|82811.5|82786.5|82590.2|82565.2|16256
1610359200000|2021-01-11 10:00:00|82799.4|82774.4|82702.2|82677.2|82832.5|82807.5|82686.6|82661.6|15443
1610362800000|2021-01-11 11:00:00|82704.4|82679.4|82764.8|82739.8|82810.8|82774.9|82665.6|82640.6|13634
1610366400000|2021-01-11 12:00:00|82765.1|82740.1|82753.8|82728.8|82842.2|82817.2|82680.7|82655.7|13791
1610370000000|2021-01-11 13:00:00|82753.4|82728.4|83134.2|83109.2|83143.1|83118.1|82741.6|82716.6|15811
1610373600000|2021-01-11 14:00:00|83134.3|83109.3|83210.9|83185.9|83244.6|83219.6|82991.9|82966.9|17697
1610377200000|2021-01-11 15:00:00|83210.6|83185.6|82949.6|82924.6|83300.8|83264.5|82883.5|82857.3|20899
1610380800000|2021-01-11 16:00:00|82949.1|82924.1|82848.6|82798.6|83051.1|83026.1|82826.5|82791.4|19371
1610384400000|2021-01-11 17:00:00|82848.8|82798.8|82854.5|82829.5|82934.2|82884.2|82804.2|82761.9|15515
1610388000000|2021-01-11 18:00:00|82854.7|82829.7|82917.4|82867.4|82955.7|82905.7|82837.7|82787.7|15436
1610391600000|2021-01-11 19:00:00|82917.1|82867.1|82934.9|82884.9|83010.7|82960.7|82846.2|82805.2|15254
1610395200000|2021-01-11 20:00:00|82935.5|82885.5|83044.8|82994.8|83089.9|83036.6|82903.1|82853.1|17338
1610398800000|2021-01-11 21:00:00|83043.1|82993.1|83117.4|83006.4|83152.8|83082.5|82993.1|82943.1|14079
1610402400000|2021-01-11 22:00:00|83099.3|82988.3|83091.1|82980.1|83111.6|83000.6|82973.1|82862.1|2798
1610406000000|2021-01-11 23:00:00|83091.5|82980.5|83048|82952.5|83180.9|83091.5|83003.3|82912.8|19717
1610409600000|2021-01-12 00:00:00|83050.7|82952.8|83040.9|82990.9|83110.2|83049.7|83011.2|82915.4|15924
1610413200000|2021-01-12 01:00:00|83041.5|82991.5|83108.2|83036.7|83219.7|83161.8|82992.9|82942.9|23184
1610416800000|2021-01-12 02:00:00|83108|83037.4|83159.3|83080.7|83200.7|83129.1|83095.1|83028.7|20331
1610420400000|2021-01-12 03:00:00|83160.3|83081.3|83135.9|83051.7|83175.7|83100.5|83081.6|83021.7|13366
1610424000000|2021-01-12 04:00:00|83135.8|83051.6|83182.2|83132.2|83241.5|83180|83095.5|83035.7|13334
1610427600000|2021-01-12 05:00:00|83182.4|83132.4|83004.9|82954.9|83204|83149|83001.2|82941.5|14126
1610431200000|2021-01-12 06:00:00|83007.7|82957.7|82890.3|82780.1|83049.7|82999.7|82840|82779.4|13483
1610434800000|2021-01-12 07:00:00|82891.1|82801.1|82827.7|82802.7|82947|82899.4|82745.9|82714.6|14659
1610438400000|2021-01-12 08:00:00|82826.6|82801.6|82885.6|82860.6|82938.9|82913.9|82768.2|82743.2|16636
1610442000000|2021-01-12 09:00:00|82886.7|82861.7|82828.2|82803.2|82933.5|82906.8|82699.5|82673.6|17757
1610445600000|2021-01-12 10:00:00|82827.8|82802.8|82935|82910|82943.4|82918.4|82779.9|82754.9|14753
1610449200000|2021-01-12 11:00:00|82934.6|82909.6|82939.3|82914.3|83002.2|82964.5|82857.2|82829|14182
1610452800000|2021-01-12 12:00:00|82938.1|82913.1|82935.8|82910.8|82979|82946.6|82887.9|82851.4|15855
1610456400000|2021-01-12 13:00:00|82936|82911|83021.9|82996.9|83099.3|83074.3|82917.3|82892.3|16062
1610460000000|2021-01-12 14:00:00|83020.8|82995.8|83026.8|83001.8|83094.4|83069.4|82932.4|82906.4|19482
1610463600000|2021-01-12 15:00:00|83030.8|83005.8|82895.4|82870.4|83094.6|83069.6|82829.9|82804.9|18639
1610467200000|2021-01-12 16:00:00|82896.7|82871.7|82841.9|82816.9|82973.7|82928|82808.7|82783.7|18319
1610470800000|2021-01-12 17:00:00|82841.7|82816.7|82844.8|82794.8|82957.1|82920.9|82774.9|82727.8|20158
1610474400000|2021-01-12 18:00:00|82843.2|82793.2|82697.6|82672.6|82864.4|82814.4|82635.1|82602.4|15852
1610478000000|2021-01-12 19:00:00|82698.1|82673.1|82578.6|82528.6|82710|82677.1|82510.6|82460.6|15552
1610481600000|2021-01-12 20:00:00|82578.9|82528.9|82511.9|82461.9|82586.1|82536.1|82492.5|82455.8|13156
1610485200000|2021-01-12 21:00:00|82513.3|82463.3|82476.1|82426.1|82518.6|82468.6|82463|82415.7|8140
1610488800000|2021-01-12 22:00:00|82496.5|82404.9|82499.9|82449.9|82565.8|82470.7|82489.1|82381.7|5960
1610492400000|2021-01-12 23:00:00|82521.9|82437.8|82451.4|82401.4|82528.2|82479.2|82442.5|82398.3|9334
1610496000000|2021-01-13 00:00:00|82451.1|82401.1|82461.9|82411.9|82505.6|82459.1|82370.7|82320.7|10059
1610499600000|2021-01-13 01:00:00|82463.3|82413.3|82408.5|82358.5|82533|82483|82392.7|82337.4|16824
1610503200000|2021-01-13 02:00:00|82407.9|82357.9|82435|82385|82466.5|82399.8|82395.9|82341.9|11145
1610506800000|2021-01-13 03:00:00|82434.9|82384.9|82421.1|82371.1|82455|82409.3|82378.2|82334.3|8287
1610510400000|2021-01-13 04:00:00|82420.4|82370.4|82477.9|82427.9|82485.2|82435.2|82408.1|82366.1|8697
1610514000000|2021-01-13 05:00:00|82478|82428|82511.2|82461.2|82516.5|82466.5|82448.9|82398.9|9282
1610517600000|2021-01-13 06:00:00|82510.6|82460.6|82483.3|82433.3|82528.6|82478.6|82449.6|82409.4|8470
1610521200000|2021-01-13 07:00:00|82481.8|82431.8|82575.1|82525.1|82575.7|82541.1|82397.7|82359.3|12796
1610524800000|2021-01-13 08:00:00|82573.9|82523.9|82820.5|82795.5|82878.8|82853.8|82508.5|82483.5|16809
1610528400000|2021-01-13 09:00:00|82820.3|82795.3|82825.2|82800.2|82891.8|82866.8|82772.5|82738.1|15447
1610532000000|2021-01-13 10:00:00|82822.7|82797.7|82928.7|82903.7|82970.1|82945.1|82808.8|82783.8|13859
1610535600000|2021-01-13 11:00:00|82929.3|82904.3|83232.8|83207.8|83268|83230.9|82918.4|82893.4|13978
1610539200000|2021-01-13 12:00:00|83233.5|83208.5|83279.6|83254.6|83415.5|83385.9|83188.9|83163.9|16576
1610542800000|2021-01-13 13:00:00|83279.1|83254.1|83410.9|83360.9|83521.5|83471.5|83237.4|83212.4|18112
1610546400000|2021-01-13 14:00:00|83410.8|83360.8|83408.4|83358.4|83629|83581.9|83326.1|83281.5|19240
1610550000000|2021-01-13 15:00:00|83408.5|83358.5|83344.2|83319.2|83475.1|83449.8|83204.5|83175.7|19734
1610553600000|2021-01-13 16:00:00|83344.8|83319.8|83406.1|83381.1|83429.1|83394.9|83298.2|83258.3|18721
1610557200000|2021-01-13 17:00:00|83406.9|83381.9|83352.1|83302.1|83537.2|83487.2|83315.3|83265.3|17014
1610560800000|2021-01-13 18:00:00|83350.1|83300.1|83399.5|83349.5|83463.8|83413.8|83252.5|83202.5|15762
1610564400000|2021-01-13 19:00:00|83397.4|83347.4|83528.3|83478.3|83569.4|83519.4|83384.1|83336.4|14563
1610568000000|2021-01-13 20:00:00|83527|83477|83542.6|83492.6|83614|83564|83497.8|83447.8|12173
1610571600000|2021-01-13 21:00:00|83541.1|83491.1|83513.5|83402.5|83622.3|83566.3|83459.5|83348.5|9699
1610575200000|2021-01-13 22:00:00|83514.8|83403.8|83472.2|83361.2|83569.7|83458.7|83368.8|83257.8|3538
1610578800000|2021-01-13 23:00:00|83471.6|83360.6|83477.7|83380.7|83568.7|83465.5|83326.9|83215.9|11937
1610582400000|2021-01-14 00:00:00|83476.8|83381.8|83506.3|83395.3|83510.5|83422.8|83318.4|83221.1|14335
1610586000000|2021-01-14 01:00:00|83506.5|83395.5|83409.5|83327.6|83510.4|83407.3|83319.1|83251.4|13448
1610589600000|2021-01-14 02:00:00|83411.6|83325.4|83513.4|83463.4|83643|83574|83329.5|83264.2|17442
1610593200000|2021-01-14 03:00:00|83513.5|83463.5|83525.5|83448.8|83600.4|83514.9|83430.8|83353.8|16648
1610596800000|2021-01-14 04:00:00|83524.6|83446.7|83446.2|83364.9|83569.8|83489.8|83408.6|83345.7|13953
1610600400000|2021-01-14 05:00:00|83452.3|83360.2|83420.9|83344.8|83557.6|83491.9|83400.6|83336.6|15576
1610604000000|2021-01-14 06:00:00|83420.6|83345.4|83485.2|83435.2|83485.7|83435.2|83405.7|83344.1|11433
1610607600000|2021-01-14 07:00:00|83482.5|83432.5|83454.5|83429.5|83573.9|83526.4|83349.5|83313.9|14661
1610611200000|2021-01-14 08:00:00|83454.2|83429.2|83145.5|83095.5|83494.7|83459.8|83112.6|83074.5|18424
1610614800000|2021-01-14 09:00:00|83146.9|83096.9|83112.3|83087.3|83245.6|83220.6|83070.4|83045.4|16553
1610618400000|2021-01-14 10:00:00|83112.5|83087.5|83121.7|83096.7|83209.6|83166.8|83054.1|83029.1|14307
1610622000000|2021-01-14 11:00:00|83121.5|83096.5|83209.8|83184.8|83309.2|83284.2|83119.7|83094.7|13714
1610625600000|2021-01-14 12:00:00|83209.5|83184.5|83377|83352|83408.2|83363.2|83164.6|83134.8|14734
1610629200000|2021-01-14 13:00:00|83384.8|83334.8|83494.5|83469.5|83516.2|83491.2|83337|83308.7|19955
1610632800000|2021-01-14 14:00:00|83493.3|83468.3|83545.8|83520.8|83584.2|83553.2|83379.8|83344.5|18621
1610636400000|2021-01-14 15:00:00|83545.4|83520.4|83257.2|83232.2|83567.8|83538.1|83243.2|83218.2|19981
1610640000000|2021-01-14 16:00:00|83255.9|83230.9|83120|83095|83353.7|83326.6|83077|83042.3|18544
1610643600000|2021-01-14 17:00:00|83119.7|83094.7|83047.1|82997.1|83173.6|83123.6|82937.9|82887.9|16927
1610647200000|2021-01-14 18:00:00|83047.3|82997.3|83162.2|83112.2|83199.4|83149.4|83020.9|82970.9|19150
1610650800000|2021-01-14 19:00:00|83161.6|83111.6|83118.7|83068.7|83209.6|83159.6|83038.8|83013.8|15519
1610654400000|2021-01-14 20:00:00|83120.4|83070.4|83076.3|83026.3|83141.2|83095.3|83052.4|83002.4|16911
1610658000000|2021-01-14 21:00:00|83075.8|83025.8|83146.8|83035.8|83166.9|83105.8|83070.9|82996.3|10128
1610661600000|2021-01-14 22:00:00|83118.6|83007.6|83126.8|83015.8|83151.8|83040.8|83092.6|82981.6|4366
1610665200000|2021-01-14 23:00:00|83126.9|83015.9|83167.3|83117.3|83187.4|83121.2|82980.6|82869.6|14183
1610668800000|2021-01-15 00:00:00|83167.7|83117.7|83135.6|83085.6|83184.1|83125.9|83083|83012.8|10076
1610672400000|2021-01-15 01:00:00|83136.2|83086.2|83162.5|83112.5|83184.2|83134.2|83105.3|83048.9|11577
1610676000000|2021-01-15 02:00:00|83162.2|83112.2|83162.1|83112.1|83229.9|83179.9|83156.1|83106.1|8415
1610679600000|2021-01-15 03:00:00|83162|83112|83183.4|83133.4|83193|83143|83122.3|83072.3|8885
1610683200000|2021-01-15 04:00:00|83183.6|83133.6|83210.4|83160.4|83243.4|83202.5|83166.2|83116.2|9501
1610686800000|2021-01-15 05:00:00|83210.5|83160.5|83272|83222|83305.1|83255.1|83186.8|83127.4|10893
1610690400000|2021-01-15 06:00:00|83273.8|83223.8|83330.9|83280.9|83340.2|83292.4|83234.9|83193.6|9821
1610694000000|2021-01-15 07:00:00|83331|83281|83325.1|83300.1|83390.6|83340.6|83219.6|83193.2|13474
1610697600000|2021-01-15 08:00:00|83325.5|83300.5|83401.6|83376.6|83534.9|83484.9|83238.7|83203.6|16655
1610701200000|2021-01-15 09:00:00|83401.7|83376.7|83419.5|83394.5|83462.4|83437.4|83316.7|83291.7|13263
1610704800000|2021-01-15 10:00:00|83418.5|83393.5|83447.5|83422.5|83493.1|83468.1|83357.3|83332.3|13253
1610708400000|2021-01-15 11:00:00|83447.3|83422.3|83493.8|83468.8|83527.6|83502.6|83415.3|83390.3|12451
1610712000000|2021-01-15 12:00:00|83493.7|83468.7|83570.2|83545.2|83639.8|83614.8|83440.6|83415.6|17331
1610715600000|2021-01-15 13:00:00|83570.4|83545.4|83792.5|83767.5|83835.7|83802.9|83560.2|83535.2|18055
1610719200000|2021-01-15 14:00:00|83792.2|83767.2|83880.8|83830.8|83934.4|83909.4|83664.1|83639.1|19745
1610722800000|2021-01-15 15:00:00|83883.3|83833.3|83817.9|83792.9|84049.3|84016.8|83796.2|83758.9|22323
1610726400000|2021-01-15 16:00:00|83817.8|83792.8|83721.2|83696.2|83895.2|83870.2|83708.6|83665.8|19090
1610730000000|2021-01-15 17:00:00|83733.4|83683.4|83765.4|83715.4|83846|83796|83680|83634.1|17372
1610733600000|2021-01-15 18:00:00|83765.2|83715.2|83901.9|83851.9|83965.3|83915.3|83756.8|83706.8|15505
1610737200000|2021-01-15 19:00:00|83903.1|83853.1|83948.9|83923.9|83960.3|83924.4|83890.7|83849.3|11740
1610740800000|2021-01-15 20:00:00|83947.8|83922.8|83986.2|83936.2|84045.1|83946.3|83866.6|83755.6|12456
1610744400000|2021-01-15 21:00:00|83987.2|83937.2|84053.1|83942.1|84076.9|83974.1|83923.9|83838|8829
1610917200000|2021-01-17 21:00:00|84044.3|83908.3|84025.9|83889.9|84044.3|83908.3|83957.8|83821.8|146
1610920800000|2021-01-17 22:00:00|83969.7|83833.7|83906.8|83795.8|84023.6|83887.6|83791.4|83675.9|1224
1610924400000|2021-01-17 23:00:00|83916.7|83805.7|84135.7|84024.7|84143.8|84032.8|83818|83707|13313
1610928000000|2021-01-18 00:00:00|84135.8|84024.8|84056.5|84006.5|84196.4|84085.4|84039.1|83983.2|10412
1610931600000|2021-01-18 01:00:00|84056.7|84006.7|84025.6|83975.6|84092|84042|84002.8|83939.9|10887
1610935200000|2021-01-18 02:00:00|84025.5|83975.5|83997.8|83922.5|84065.2|83999.4|83977.9|83910.7|13693
1610938800000|2021-01-18 03:00:00|83996.2|83925.5|83973.8|83923.8|84066.7|84010.5|83963.8|83905|14455
1610942400000|2021-01-18 04:00:00|83974|83924|84093.9|84043.9|84117|84067|83969.6|83911.6|14261
1610946000000|2021-01-18 05:00:00|84093.5|84043.5|84043.5|83993.5|84125|84075|84040.9|83990.9|11462
1610949600000|2021-01-18 06:00:00|84043.6|83993.6|84071.1|84021.1|84080.6|84030.6|84026.9|83986.5|7868
1610953200000|2021-01-18 07:00:00|84070.8|84020.8|84191.9|84141.9|84193.8|84153.4|83907.3|83869.4|14911
1610956800000|2021-01-18 08:00:00|84191.4|84141.4|84109.1|84059.1|84217.9|84167.9|84021|83973.6|16192
1610960400000|2021-01-18 09:00:00|84108.7|84058.7|84277.9|84252.9|84324.4|84299.4|84061.8|84011.8|16381
1610964000000|2021-01-18 10:00:00|84277.1|84252.1|84161.1|84136.1|84286|84259.1|84149.6|84114.1|15567
1610967600000|2021-01-18 11:00:00|84160|84135|84154.7|84129.7|84226|84192.3|84067.4|84042.4|14015
1610971200000|2021-01-18 12:00:00|84154.2|84129.2|84234.6|84209.6|84272.5|84247.5|84143.1|84118.1|13654
1610974800000|2021-01-18 13:00:00|84233.9|84208.9|84150.2|84125.2|84247.7|84222.7|84115.9|84090.9|12540
1610978400000|2021-01-18 14:00:00|84149.3|84124.3|84032.8|84007.8|84192.6|84157.3|84013.6|83973.9|14548
1610982000000|2021-01-18 15:00:00|84033.4|84008.4|83920.2|83895.2|84064.9|84039.9|83888.4|83863.4|14561
1610985600000|2021-01-18 16:00:00|83920.1|83895.1|83914.2|83864.2|83975.1|83942.6|83849.5|83799.5|14478
1610989200000|2021-01-18 17:00:00|83914.4|83864.4|83909.6|83859.6|83938.9|83893.1|83895.6|83848.9|11247
1610992800000|2021-01-18 18:00:00|83909.3|83859.3|83958.9|83908.9|84007.6|83962.2|83907.6|83857.6|8226
1610996400000|2021-01-18 19:00:00|83958.7|83908.7|83960.4|83910.4|83992.8|83942.8|83934.2|83884.2|13743
1611000000000|2021-01-18 20:00:00|83960.5|83910.5|83936.7|83886.7|83988.9|83922.8|83831.3|83720.3|13590
1611003600000|2021-01-18 21:00:00|83954.3|83874.1|83954.7|83843.7|84072.3|83961.3|83887.7|83811.7|8760
1611007200000|2021-01-18 22:00:00|83947|83836|84021.7|83910.7|84053.2|83942.2|83923.5|83812.5|2448
1611010800000|2021-01-18 23:00:00|84033.9|83922.9|83992.8|83942.8|84116.3|84019.2|83976.3|83866.6|12062
1611014400000|2021-01-19 00:00:00|83992.2|83942.2|83833.8|83783.8|84000.6|83950.6|83795.5|83731|13172
1611018000000|2021-01-19 01:00:00|83833|83783|83803.6|83753.6|83926.6|83859.9|83706.8|83656.8|14713
1611021600000|2021-01-19 02:00:00|83804.8|83754.8|83745.3|83695.3|83874.3|83806.7|83661.4|83605.4|15603
1611025200000|2021-01-19 03:00:00|83744.8|83694.8|83750.1|83700.1|83839|83776.7|83711.6|83661.6|16115
1611028800000|2021-01-19 04:00:00|83749.9|83699.9|83768.4|83718.4|83842.9|83780.8|83729.2|83677.5|12771
1611032400000|2021-01-19 05:00:00|83767.3|83717.3|83767|83717|83840.2|83790.2|83730.3|83671.7|13188
1611036000000|2021-01-19 06:00:00|83766|83716|83753.7|83703.7|83862.9|83812.9|83726.3|83676.3|12910
1611039600000|2021-01-19 07:00:00|83753.6|83703.6|83703.8|83678.8|83894.7|83846.9|83672.4|83647.4|15288
1611043200000|2021-01-19 08:00:00|83701.9|83676.9|83622.7|83597.7|83713.5|83688.5|83560.6|83535.6|17570
1611046800000|2021-01-19 09:00:00|83622.5|83597.5|83495.9|83445.9|83679.1|83654.1|83380.9|83350.1|15813
1611050400000|2021-01-19 10:00:00|83496.2|83446.2|83272.4|83247.4|83498|83448|83199.7|83173.1|15091
1611054000000|2021-01-19 11:00:00|83271.9|83246.9|83213.7|83188.7|83287.8|83262.7|83198.3|83173.3|12508
1611057600000|2021-01-19 12:00:00|83213.3|83188.3|83243.6|83218.6|83253.5|83228.5|83173.6|83148.6|12730
1611061200000|2021-01-19 13:00:00|83242.8|83217.8|83258.8|83233.8|83261.2|83236.2|83157.5|83132.5|14432
1611064800000|2021-01-19 14:00:00|83259.1|83234.1|83535.8|83510.8|83571.3|83540.5|83142.8|83117.8|17292
1611068400000|2021-01-19 15:00:00|83536.6|83511.6|83552.1|83527.1|83631.9|83606.9|83478.5|83453.5|17297
1611072000000|2021-01-19 16:00:00|83551.9|83526.9|83509.8|83484.8|83613.9|83575.6|83445.7|83399.2|17510
1611075600000|2021-01-19 17:00:00|83509.7|83484.7|83513.4|83463.4|83571.4|83510.4|83438.6|83388.6|15428
1611079200000|2021-01-19 18:00:00|83513.1|83463.1|83517.6|83467.6|83592.7|83537.9|83438.7|83370.3|18614
1611082800000|2021-01-19 19:00:00|83518.1|83468.1|83555.4|83505.4|83617.9|83570.4|83476.6|83400.8|13564
1611086400000|2021-01-19 20:00:00|83555.3|83505.3|83498.9|83448.9|83569.7|83519.7|83479.2|83390.2|15552
1611090000000|2021-01-19 21:00:00|83500.6|83450.6|83529.8|83418.8|83531.9|83472.8|83443.2|83383.7|6985
1611093600000|2021-01-19 22:00:00|83530|83419|83368.4|83257.4|83530|83419|83348.4|83237.4|943
1611097200000|2021-01-19 23:00:00|83370.7|83259.7|83354.1|83304.1|83557.9|83450|83298.3|83217.1|12817
1611100800000|2021-01-20 00:00:00|83353.8|83303.8|83381.6|83331.6|83466.5|83395.1|83316|83263.9|14006
1611104400000|2021-01-20 01:00:00|83382.1|83332.1|83383.1|83333.1|83454.5|83394.9|83341.1|83291.1|10201
1611108000000|2021-01-20 02:00:00|83382.9|83332.9|83354.2|83304.2|83409.5|83359.5|83297.5|83247.5|8651
1611111600000|2021-01-20 03:00:00|83355.5|83305.5|83350.3|83300.3|83382.4|83332.4|83328.1|83261.7|10584
1611115200000|2021-01-20 04:00:00|83351.3|83301.3|83373.6|83323.6|83399.7|83349.7|83323.4|83267.2|8251
1611118800000|2021-01-20 05:00:00|83373.7|83323.7|83356.1|83306.1|83391.3|83341.3|83350.2|83300.2|8324
1611122400000|2021-01-20 06:00:00|83356.4|83306.4|83307.8|83257.8|83376.8|83326.8|83218.4|83168.4|11740
1611126000000|2021-01-20 07:00:00|83306.5|83256.5|83407.6|83357.6|83429.7|83389.3|83249.2|83210.4|13686
1611129600000|2021-01-20 08:00:00|83407.9|83357.9|83544.4|83519.4|83610.4|83575.1|83407.9|83357.9|16335
1611133200000|2021-01-20 09:00:00|83544.6|83519.6|83628.4|83578.4|83690.2|83665.2|83532|83507|15837
1611136800000|2021-01-20 10:00:00|83614.3|83589.3|83662.4|83637.4|83727.5|83686.9|83564.6|83539.6|15060
1611140400000|2021-01-20 11:00:00|83662.2|83637.2|83740.4|83715.4|83767.9|83742.9|83642.4|83617.4|13035
1611144000000|2021-01-20 12:00:00|83740.2|83715.2|83805.8|83780.8|83865.2|83840.2|83718.3|83693.3|14482
1611147600000|2021-01-20 13:00:00|83805.7|83780.7|83717.9|83692.9|83855|83830|83700.1|83675.1|14540
1611151200000|2021-01-20 14:00:00|83719.3|83694.3|83846.1|83821.1|83866.3|83841.3|83641.2|83616.2|17665
1611154800000|2021-01-20 15:00:00|83844.9|83819.9|83520.7|83495.7|83847.5|83819.9|83450.8|83425.8|19865
1611158400000|2021-01-20 16:00:00|83519.5|83494.5|83462.9|83437.9|83658.3|83632.6|83436.8|83409.3|16968
1611162000000|2021-01-20 17:00:00|83462.6|83437.6|83520|83470|83568.7|83519.4|83439.4|83389.4|15382
1611165600000|2021-01-20 18:00:00|83519.5|83469.5|83490.9|83440.9|83568.2|83518.2|83476.4|83426.4|16104
1611169200000|2021-01-20 19:00:00|83491|83441|83502.6|83477.6|83564.1|83531.5|83471.4|83432.5|12026
1611172800000|2021-01-20 20:00:00|83502.1|83477.1|83475.9|83425.9|83561.7|83511.7|83461.7|83411.7|11585
1611176400000|2021-01-20 21:00:00|83478.4|83428.4|83567.5|83456.5|83584.3|83473.3|83441.4|83379.2|11692
1611180000000|2021-01-20 22:00:00|83572.3|83461.3|83514.5|83403.5|83611.4|83500.4|83483.3|83376.1|4189
1611183600000|2021-01-20 23:00:00|83515.1|83404.1|83410.6|83360.6|83567.3|83456.3|83382.3|83328.3|12531
1611187200000|2021-01-21 00:00:00|83411.4|83361.4|83371.9|83321.9|83464.9|83414.9|83371.2|83321.2|13408
1611190800000|2021-01-21 01:00:00|83372|83322|83341.5|83291.5|83403.4|83353.4|83298.8|83248.8|14175
1611194400000|2021-01-21 02:00:00|83341.2|83291.2|83325.1|83275.1|83361.5|83310.6|83264.1|83214.1|12580
1611198000000|2021-01-21 03:00:00|83325.3|83275.3|83297.9|83247.9|83332.3|83282.3|83280.3|83217.8|13207
1611201600000|2021-01-21 04:00:00|83299.2|83249.2|83291.9|83241.9|83313.3|83263.3|83277.2|83228.1|10692
1611205200000|2021-01-21 05:00:00|83292.4|83242.4|83269.1|83219.1|83312.2|83262.2|83246.3|83196.3|11807
1611208800000|2021-01-21 06:00:00|83267.1|83217.1|83290.9|83240.9|83314.4|83264.4|83247.2|83197.2|9995
1611212400000|2021-01-21 07:00:00|83290.5|83240.5|83332.1|83307.1|83347.6|83322.6|83199.9|83155.6|12521
1611216000000|2021-01-21 08:00:00|83331.8|83306.8|83260|83210|83397.3|83371.9|83177.7|83143.6|15928
1611219600000|2021-01-21 09:00:00|83254.8|83204.8|83181.5|83156.5|83321.9|83276.3|83167.8|83141.1|14917
1611223200000|2021-01-21 10:00:00|83182.4|83157.4|83195.3|83170.3|83280.9|83255.9|83168.5|83135.6|14701
1611226800000|2021-01-21 11:00:00|83195.6|83170.6|83108.2|83083.2|83272.9|83242|83083.1|83058.1|13328
1611230400000|2021-01-21 12:00:00|83108.1|83083.1|83105.3|83080.3|83123.2|83098.2|83002.4|82977.4|13388
1611234000000|2021-01-21 13:00:00|83105.6|83080.6|82983.5|82958.5|83114.3|83089.3|82856.7|82831.7|19543
1611237600000|2021-01-21 14:00:00|82984.1|82959.1|83044.3|82994.3|83122.2|83091.2|82948.7|82915.3|20248
1611241200000|2021-01-21 15:00:00|83031.9|83006.9|82901.1|82876.1|83052.1|83014.9|82655.6|82616|19287
1611244800000|2021-01-21 16:00:00|82901.9|82876.9|82984.9|82934.9|83061.8|83018.3|82866.2|82841.2|17170
1611248400000|2021-01-21 17:00:00|82985.2|82935.2|82989.6|82939.6|83094.5|83059.8|82971.8|82929.4|13974
1611252000000|2021-01-21 18:00:00|82989.7|82939.7|82964.7|82914.7|83011.2|82974.2|82929.9|82879.9|12593
1611255600000|2021-01-21 19:00:00|82965.6|82915.6|82866.5|82816.5|82986|82947.5|82825.8|82789.6|12971
1611259200000|2021-01-21 20:00:00|82866.2|82816.2|82746.3|82696.3|82892.9|82844.4|82697.8|82647.8|14278
1611262800000|2021-01-21 21:00:00|82745.9|82695.9|82752.1|82668.7|82807.6|82757.6|82685.3|82629.1|10193
1611266400000|2021-01-21 22:00:00|82749.9|82668.1|82787.4|82676.4|82859.3|82748.3|82742.9|82652.5|2654
1611270000000|2021-01-21 23:00:00|82788|82677|82772.4|82680.4|82815.9|82742.3|82701|82632|15035
1611273600000|2021-01-22 00:00:00|82772.2|82680.1|82731.2|82681.2|82780.6|82703.1|82656.4|82606.4|13635
1611277200000|2021-01-22 01:00:00|82731|82681|82718.4|82668.4|82818.5|82761.9|82717.9|82649|16833
1611280800000|2021-01-22 02:00:00|82717.9|82667.9|82740.2|82690.2|82791.6|82741.6|82709.6|82650|13073
1611284400000|2021-01-22 03:00:00|82739.8|82689.8|82765.6|82715.6|82784.1|82744.1|82737.8|82687.8|11134
1611288000000|2021-01-22 04:00:00|82765.9|82715.9|82739.7|82689.7|82773.9|82723.9|82726.5|82676.5|11155
1611291600000|2021-01-22 05:00:00|82739.4|82689.4|82781.2|82731.2|82793|82743|82738.1|82688.1|9611
1611295200000|2021-01-22 06:00:00|82784|82734|82878.3|82828.3|82904.5|82854.5|82783.3|82733.3|11071
1611298800000|2021-01-22 07:00:00|82880.4|82830.4|82963.5|82938.5|83058.1|83021.1|82880.3|82830.3|13870
1611302400000|2021-01-22 08:00:00|82963.9|82938.9|82704.5|82654.5|83033.1|83008.1|82683|82633|17493
1611306000000|2021-01-22 09:00:00|82704.6|82654.6|82896.3|82871.3|82990.3|82965.3|82659.5|82625.8|17413
1611309600000|2021-01-22 10:00:00|82898.2|82873.2|82950.2|82925.2|82962.4|82937.4|82859.6|82817.6|14778
1611313200000|2021-01-22 11:00:00|82951.1|82926.1|82785.5|82760.5|82951.1|82926.1|82727.2|82702.2|14408
1611316800000|2021-01-22 12:00:00|82785.2|82760.2|82881.5|82856.5|82965.1|82931.2|82769.7|82736|14653
1611320400000|2021-01-22 13:00:00|82881.4|82856.4|82891.9|82866.9|82968.5|82938.4|82841.7|82808.6|14607
1611324000000|2021-01-22 14:00:00|82891.6|82866.6|82846.3|82796.3|82926.4|82892.4|82771.5|82746.5|15427
1611327600000|2021-01-22 15:00:00|82844.1|82794.1|82958.2|82933.2|83000.7|82975.7|82777.4|82752.4|18264
1611331200000|2021-01-22 16:00:00|82958.4|82933.4|82857.5|82807.5|82984|82959|82764.9|82732.1|17395
1611334800000|2021-01-22 17:00:00|82857.7|82807.7|82918.8|82893.8|82977.3|82938.8|82831|82795.8|14169
1611338400000|2021-01-22 18:00:00|82931.2|82881.2|82953.2|82928.2|82975.6|82932.2|82888.7|82838.7|12018
1611342000000|2021-01-22 19:00:00|82953.1|82928.1|82974.8|82949.8|82996.7|82957.9|82937.6|82900|9687
1611345600000|2021-01-22 20:00:00|82975.4|82950.4|83000.9|82950.9|83025.2|82990.8|82900.1|82843.6|13446
1611349200000|2021-01-22 21:00:00|83001.4|82951.4|83031.8|82920.8|83100.1|82989.1|82956.4|82880.8|10179
1611522000000|2021-01-24 21:00:00|83205.2|83069.2|83193.5|83057.5|83213.6|83077.6|83080|82973.4|99
1611525600000|2021-01-24 22:00:00|83196.7|83060.7|83153.6|83042.6|83225.8|83106|83076.3|82940.3|1463
1611529200000|2021-01-24 23:00:00|83164.8|83053.8|83019.4|82908.4|83202|83116.1|82988.7|82902.7|14969
1611532800000|2021-01-25 00:00:00|83020.3|82909.3|82985.8|82898.4|83053.9|82972.5|82916.5|82822|12087
1611536400000|2021-01-25 01:00:00|82984.6|82898|83008.8|82958.8|83055.6|82998.7|82959.1|82883.6|13097
1611540000000|2021-01-25 02:00:00|83010.8|82960.8|82953.2|82903.2|83034.4|82965.9|82911.9|82837.8|12719
1611543600000|2021-01-25 03:00:00|82953.1|82903.1|82918|82868|82960.6|82903.3|82892.4|82840.5|7852
1611547200000|2021-01-25 04:00:00|82914.8|82864.8|82884|82834|82919|82869|82853.3|82798.4|8082
1611550800000|2021-01-25 05:00:00|82883.3|82833.3|82836.1|82786.1|82891.8|82841.8|82827.5|82777.5|9519
1611554400000|2021-01-25 06:00:00|82836.4|82786.4|82836.5|82786.5|82867|82827.3|82744.7|82690.5|10530
1611558000000|2021-01-25 07:00:00|82837.4|82787.4|82545.2|82520.2|82837.4|82793.1|82535.7|82510.7|13879
1611561600000|2021-01-25 08:00:00|82545.1|82520.1|82690.3|82640.3|82784.9|82745.7|82524.8|82499.8|17088
1611565200000|2021-01-25 09:00:00|82689.9|82639.9|82836.8|82811.8|82908.3|82883.3|82674.1|82624.1|16189
1611568800000|2021-01-25 10:00:00|82836.7|82811.7|82790.5|82765.5|82914.3|82889.3|82773.9|82748.9|14249
1611572400000|2021-01-25 11:00:00|82791.4|82766.4|82785.3|82760.3|82818.5|82793.5|82745.1|82720.1|12285
1611576000000|2021-01-25 12:00:00|82785.5|82760.5|82811.6|82786.6|82843|82818|82760.1|82735.1|13165
1611579600000|2021-01-25 13:00:00|82811.2|82786.2|82839.7|82814.7|82904.7|82879.7|82801.6|82776.6|14474
1611583200000|2021-01-25 14:00:00|82839.5|82814.5|82993.4|82968.4|83002.6|82977.6|82761.7|82736.7|17463
1611586800000|2021-01-25 15:00:00|82995.3|82970.3|83035.7|83010.7|83096.3|83066.7|82937.1|82912.1|20328
1611590400000|2021-01-25 16:00:00|83035.2|83010.2|83074.5|83049.5|83270.9|83245.9|82991.2|82966.2|20707
1611594000000|2021-01-25 17:00:00|83075.2|83050.2|83016.2|82966.2|83101.2|83060.2|82974.9|82935.3|18862
1611597600000|2021-01-25 18:00:00|83015.8|82965.8|82941.4|82916.4|83032.4|82985.9|82909.9|82876.8|13602
1611601200000|2021-01-25 19:00:00|82941.6|82916.6|82892.6|82867.6|82945.6|82916.8|82857.3|82832.3|10789
1611604800000|2021-01-25 20:00:00|82892.3|82867.3|82820.9|82795.9|82923.6|82898.6|82820.4|82786.3|10558
1611608400000|2021-01-25 21:00:00|82822.1|82797.1|82883.1|82772.1|82929.8|82843.3|82776.3|82715.9|11967
1611612000000|2021-01-25 22:00:00|82906.8|82795.8|82968.5|82857.5|82994.4|82883.4|82890.8|82779.8|3963
1611615600000|2021-01-25 23:00:00|82982|82871|82870.1|82820.1|82987|82876|82795|82719.8|14942
1611619200000|2021-01-26 00:00:00|82877.2|82805.5|82931.2|82881.2|82943.5|82893.5|82855.6|82769.1|18477
1611622800000|2021-01-26 01:00:00|82931|82881|82819.7|82769.7|82937.8|82887.8|82792|82742|16414
1611626400000|2021-01-26 02:00:00|82819.2|82769.2|82880.8|82809.1|82910.1|82851.7|82793.8|82740.1|18342
1611630000000|2021-01-26 03:00:00|82872.6|82822.6|82924.2|82874.2|82952.9|82893.1|82816.4|82753.8|15241
1611633600000|2021-01-26 04:00:00|82924.8|82874.8|83030.6|82980.6|83040.8|82989.3|82856|82793|13660
1611637200000|2021-01-26 05:00:00|83030.3|82980.3|83014.4|82964.4|83046.8|82996.8|83006.3|82955.3|8474
1611640800000|2021-01-26 06:00:00|83018.5|82968.5|83053.3|83003.3|83132.7|83082.7|83009|82963.8|9046
1611644400000|2021-01-26 07:00:00|83053.5|83003.5|83310|83285|83354.1|83329.1|83021.7|82971.7|16052
1611648000000|2021-01-26 08:00:00|83308.9|83283.9|82937.8|82912.8|83308.9|83283.9|82915.4|82890.4|20073
1611651600000|2021-01-26 09:00:00|82938|82913|83122.7|83097.7|83184.5|83156.6|82924.2|82892.9|17540
1611655200000|2021-01-26 10:00:00|83121.9|83096.9|83100.7|83075.7|83254.7|83229.7|83100.7|83066.4|15087
1611658800000|2021-01-26 11:00:00|83101.1|83076.1|83051.1|83026.1|83122.3|83086.3|83008.3|82971.2|14890
1611662400000|2021-01-26 12:00:00|83051|83026|82915.5|82890.5|83060|83035|82858.3|82833.3|16141
1611666000000|2021-01-26 13:00:00|82915|82890|82882.3|82832.3|83010.1|82985.1|82860.3|82826.7|15874
1611669600000|2021-01-26 14:00:00|82882.8|82832.8|83081.7|82970.7|83249.5|83138.5|82819.4|82794.4|17384
1611673200000|2021-01-26 15:00:00|83088.7|82977.7|82932.5|82907.5|83190.6|83079.6|82758.8|82733.8|20413
1611676800000|2021-01-26 16:00:00|82932.2|82907.2|83050.3|83025.3|83135.7|83096.9|82888.7|82863.7|18269
1611680400000|2021-01-26 17:00:00|83049.4|83024.4|83017.3|82992.3|83092.1|83042.1|82978.6|82943.8|14980
1611684000000|2021-01-26 18:00:00|83016.7|82991.7|82981.2|82931.2|83027.8|82997.7|82939.2|82900.8|12138
1611687600000|2021-01-26 19:00:00|82981.9|82931.9|82985.8|82935.8|83013|82976.9|82936.9|82902.2|12450
1611691200000|2021-01-26 20:00:00|82985.3|82935.3|82967.4|82942.4|83005.7|82964.6|82940.3|82906.5|10465
1611694800000|2021-01-26 21:00:00|82967.5|82942.5|83054.8|82950.5|83071.8|83014.1|82923.3|82875.8|13719
1611698400000|2021-01-26 22:00:00|83057.8|82950.4|83060.2|82949.2|83077.9|82966.9|83020.3|82909.3|2992
1611702000000|2021-01-26 23:00:00|83058.4|82947.4|83014.9|82964.9|83088.2|83026.3|83000.8|82899.8|13156
1611705600000|2021-01-27 00:00:00|83015|82965|83002.8|82952.8|83046.3|82990.5|82947|82883|14822
1611709200000|2021-01-27 01:00:00|83002.9|82952.9|83045.9|82995.9|83072.6|83013.6|82963|82897.4|16001
1611712800000|2021-01-27 02:00:00|83044.9|82994.9|83072.9|83022.9|83096.7|83046.7|83012.3|82952.8|10306
1611716400000|2021-01-27 03:00:00|83072.7|83022.7|83095.9|83045.9|83104.8|83062.8|83066.3|83022.7|6562
1611720000000|2021-01-27 04:00:00|83095.8|83045.8|83095.9|83045.9|83124.2|83082.9|83076.8|83039|5424
1611723600000|2021-01-27 05:00:00|83096|83046|83045.4|82995.4|83147|83097|82929.5|82872.1|6608
1611727200000|2021-01-27 06:00:00|83043.7|82993.7|83041.3|82991.3|83109.1|83059.1|83010.8|82960.8|9835
1611730800000|2021-01-27 07:00:00|83041.6|82991.6|83135.9|83085.9|83164.1|83138.9|83011.9|82976.7|12052
1611734400000|2021-01-27 08:00:00|83135.2|83085.2|83168|83143|83191.7|83164.1|83010.4|82985.4|17845
1611738000000|2021-01-27 09:00:00|83168.4|83143.4|83311.6|83286.6|83337.7|83312.7|83090.8|83065.8|19722
1611741600000|2021-01-27 10:00:00|83311.5|83286.5|83272.8|83247.8|83335.1|83310.1|83253.5|83228.5|14151
1611745200000|2021-01-27 11:00:00|83270.6|83245.6|83381.3|83356.3|83415.8|83390.8|83257.7|83232.7|16697
1611748800000|2021-01-27 12:00:00|83380.2|83355.2|83530.8|83505.8|83554.9|83529.9|83342.6|83317.6|18936
1611752400000|2021-01-27 13:00:00|83531.6|83506.6|83556.9|83531.9|83715|83690|83444.6|83416.5|19077
1611756000000|2021-01-27 14:00:00|83557.5|83532.5|83833.5|83808.5|84026.4|84001.4|83514.8|83489.8|16560
1611759600000|2021-01-27 15:00:00|83832.3|83807.3|83640.1|83615.1|83843.2|83818.2|83519.1|83485.9|14347
1611763200000|2021-01-27 16:00:00|83638.3|83613.3|83554.4|83504.4|83692.3|83667.3|83416.5|83381.7|16979
1611766800000|2021-01-27 17:00:00|83552.7|83502.7|83369.3|83319.3|83583.6|83539.7|83343.9|83298.5|17080
1611770400000|2021-01-27 18:00:00|83369|83319|83499.1|83388.1|83520.5|83419.1|83330.8|83292|16782
1611774000000|2021-01-27 19:00:00|83501.9|83390.9|83638.9|83613.9|83650.2|83617|83367.1|83287.3|20343
1611777600000|2021-01-27 20:00:00|83639.8|83614.8|83669.3|83619.3|83729|83679|83542.1|83499.7|21277
1611781200000|2021-01-27 21:00:00|83669.2|83619.2|83669.4|83558.4|83710.9|83660.9|83575.7|83498.8|15760
1611784800000|2021-01-27 22:00:00|83672.3|83561.3|83672.5|83561.5|83691.1|83580.1|83615.9|83504.9|3309
1611788400000|2021-01-27 23:00:00|83672.4|83561.4|83712.1|83662.1|83774.9|83724.9|83622.3|83515.4|15145
1611792000000|2021-01-28 00:00:00|83711.9|83661.9|83885.4|83835.4|83913|83863|83681.8|83631.8|19315
1611795600000|2021-01-28 01:00:00|83887|83837|83715.8|83665.8|83902.2|83852.2|83654.5|83592.8|15077
1611799200000|2021-01-28 02:00:00|83715.4|83665.4|83763.6|83713.6|83826.7|83776.7|83662.8|83612.8|15089
1611802800000|2021-01-28 03:00:00|83763.7|83713.7|83794.8|83744.8|83847.7|83797.7|83760.4|83710.4|16294
1611806400000|2021-01-28 04:00:00|83794|83744|83796.8|83746.8|83849.3|83799.3|83785.2|83735.2|13505
1611810000000|2021-01-28 05:00:00|83796.7|83746.7|83714.1|83664.1|83840.5|83790.5|83712.5|83662.5|14636
1611813600000|2021-01-28 06:00:00|83713.1|83663.1|83779.1|83729.1|83831.3|83781.3|83713.1|83663.1|10163
1611817200000|2021-01-28 07:00:00|83779.2|83729.2|83820.4|83770.4|84009.8|83984.8|83779.2|83729.2|17282
1611820800000|2021-01-28 08:00:00|83815.1|83765.1|83913|83888|83937.5|83912.5|83585.1|83545.4|20545
1611824400000|2021-01-28 09:00:00|83913.7|83888.7|83763.9|83713.9|83916.7|83891.7|83655.7|83630.7|19957
1611828000000|2021-01-28 10:00:00|83765.1|83715.1|83583|83558|83810.8|83762|83483.6|83458.6|18550
1611831600000|2021-01-28 11:00:00|83584.8|83559.8|83714.7|83689.7|83754.2|83729.2|83542.2|83517.2|17209
1611835200000|2021-01-28 12:00:00|83713.9|83688.9|83765.6|83740.6|83812.1|83787.1|83605|83580|16149
1611838800000|2021-01-28 13:00:00|83766.2|83741.2|83423.9|83398.9|83861.7|83836.7|83406|83381|20136
1611842400000|2021-01-28 14:00:00|83423.6|83398.6|83441.7|83391.7|83569.2|83544.2|83312.6|83278.1|15915
1611846000000|2021-01-28 15:00:00|83441.4|83391.4|83440.1|83415.1|83489|83446.1|83226.6|83201.6|18727
1611849600000|2021-01-28 16:00:00|83440|83415|83333|83308|83469.5|83444.5|83209.5|83184.5|17817
1611853200000|2021-01-28 17:00:00|83333.3|83308.3|83339.4|83289.4|83366.5|83331.4|83253.3|83228.2|15017
1611856800000|2021-01-28 18:00:00|83338.6|83288.6|83248.2|83198.2|83366.7|83329.1|83230.5|83188.8|14451
1611860400000|2021-01-28 19:00:00|83246.5|83196.5|83257.1|83232.1|83274.4|83240.8|83197.4|83164.9|12650
1611864000000|2021-01-28 20:00:00|83257.2|83232.2|83357.9|83307.9|83359.2|83309.2|83221.1|83187.1|14365
1611867600000|2021-01-28 21:00:00|83358.3|83308.3|83420.8|83309.8|83505.1|83424.6|83337|83278.9|14593
1611871200000|2021-01-28 22:00:00|83416.2|83305.2|83435.9|83324.9|83468.2|83357.2|83335.5|83224.5|4324
1611874800000|2021-01-28 23:00:00|83438.2|83327.2|83483|83433|83505.5|83453.2|83325.3|83214.3|20042
1611878400000|2021-01-29 00:00:00|83482|83432|83576.7|83526.7|83606.4|83556.4|83466.4|83402.6|16752
1611882000000|2021-01-29 01:00:00|83577.2|83527.2|83574.9|83524.9|83589.5|83539.5|83515.1|83465.1|10536
1611885600000|2021-01-29 02:00:00|83575.2|83525.2|83604.7|83554.7|83639.2|83589.2|83568.8|83519.8|11406
1611889200000|2021-01-29 03:00:00|83604.4|83554.4|83724.5|83674.5|83724.5|83674.5|83587|83537|10484
1611892800000|2021-01-29 04:00:00|83724.9|83674.9|83664.2|83614.2|83764.3|83714.3|83644.1|83594.1|14125
1611896400000|2021-01-29 05:00:00|83661.7|83611.7|83689.9|83639.9|83742.7|83692.7|83656|83606|9655
1611900000000|2021-01-29 06:00:00|83689.8|83639.8|83664.8|83614.8|83699.5|83649.5|83602|83546.6|10244
1611903600000|2021-01-29 07:00:00|83662.9|83612.9|83716.5|83666.5|83746.3|83704.7|83571.1|83534.1|17212
1611907200000|2021-01-29 08:00:00|83714.5|83664.5|83611.3|83561.3|83831.4|83796|83584.9|83557.7|12880
1611910800000|2021-01-29 09:00:00|83611|83561|83586.8|83561.8|83707.9|83682.9|83551.3|83515.2|12450
1611914400000|2021-01-29 10:00:00|83587.1|83562.1|83441.5|83416.5|83681.7|83656.7|83440.8|83415.8|15646
1611918000000|2021-01-29 11:00:00|83441.3|83416.3|83449.5|83424.5|83461.5|83436.2|83334.1|83307.8|15806
1611921600000|2021-01-29 12:00:00|83449.2|83424.2|83344.2|83319.2|83455.9|83430.9|83229|83204|17520
1611925200000|2021-01-29 13:00:00|83344|83319|83282.3|83257.3|83457|83429.5|83213|83188|21712
1611928800000|2021-01-29 14:00:00|83283|83258|83297.6|83272.6|83346.5|83317.8|83173.6|83148.6|15670
1611932400000|2021-01-29 15:00:00|83297.1|83272.1|83315.2|83290.2|83559|83534|83238.4|83213.4|15339
1611936000000|2021-01-29 16:00:00|83314.5|83289.5|83380.9|83355.9|83486.4|83455.2|83293.9|83268.9|21011
1611939600000|2021-01-29 17:00:00|83381.5|83356.5|83614.7|83564.7|83638.1|83588.1|83339.6|83301.8|17776
1611943200000|2021-01-29 18:00:00|83617.1|83567.1|83710.6|83660.6|83747.1|83711.8|83591.3|83541.3|16632
1611946800000|2021-01-29 19:00:00|83709.8|83659.8|83671.1|83621.1|83712.8|83662.8|83647.3|83597.3|14088
1611950400000|2021-01-29 20:00:00|83670.8|83620.8|83592.9|83542.9|83686.3|83625.6|83557.7|83496.5|16662
1611954000000|2021-01-29 21:00:00|83595.4|83545.4|83659.9|83548.9|83689.8|83636.6|83582.2|83532.2|10052
1612126800000|2021-01-31 21:00:00|83735|83604|83640.7|83504.7|83735|83604|83275.7|83139.7|49
1612130400000|2021-01-31 22:00:00|83779.7|83643.7|83723.8|83612.8|83819.3|83683.3|83653.8|83542.8|2532
1612134000000|2021-01-31 23:00:00|83713.7|83602.7|83849.7|83750.9|83915.2|83814.7|83676.4|83565.4|16472
1612137600000|2021-02-01 00:00:00|83848|83750.2|83703.3|83653.3|83864.3|83773.6|83702.2|83642.7|14077
1612141200000|2021-02-01 01:00:00|83703|83653|83749.8|83657|83787.1|83680.8|83623.7|83558.8|16884
1612144800000|2021-02-01 02:00:00|83749.7|83653.7|83693.8|83643.8|83761.7|83670.2|83664.3|83575.7|16656
1612148400000|2021-02-01 03:00:00|83694.3|83644.3|83652.3|83602.3|83709.6|83650.9|83639.9|83553.3|12683
1612152000000|2021-02-01 04:00:00|83662.6|83592.5|83647.5|83597.5|83680.7|83620.4|83604|83545.7|13133
1612155600000|2021-02-01 05:00:00|83647.6|83597.6|83622.9|83572.9|83692.5|83635.1|83603.9|83553.9|15066
1612159200000|2021-02-01 06:00:00|83620.5|83570.5|83634.9|83584.9|83665.4|83615.4|83580.5|83530.5|10786
1612162800000|2021-02-01 07:00:00|83636.8|83586.8|83678.3|83628.3|83742.2|83692.2|83615.9|83565.9|15214
1612166400000|2021-02-01 08:00:00|83680.1|83630.1|84004|83954|84010.9|83965.1|83571.3|83534.8|15754
1612170000000|2021-02-01 09:00:00|84004.5|83954.5|83905.7|83855.7|84063|84013|83842.4|83792.4|18247
1612173600000|2021-02-01 10:00:00|83921.1|83871.1|84135.2|84085.2|84182.1|84147.6|83909.4|83852.5|17234
1612177200000|2021-02-01 11:00:00|84135.1|84085.1|84043|83993|84142.9|84102.4|83955|83918.1|14776
1612180800000|2021-02-01 12:00:00|84042.9|83992.9|84192.6|84142.6|84202|84173.3|83974.6|83949.6|15419
1612184400000|2021-02-01 13:00:00|84192|84142|84146.1|84121.1|84219.8|84182.1|84071.6|84042.1|16597
1612188000000|2021-02-01 14:00:00|84143.9|84118.9|84177.7|84127.7|84223.3|84187.6|84030.7|83992.8|14147
1612191600000|2021-02-01 15:00:00|84172.9|84122.9|84220.6|84195.6|84309.2|84272.1|84108.7|84072.1|18737
1612195200000|2021-02-01 16:00:00|84221|84196|84289.7|84264.7|84305.8|84266.4|84163.4|84125.6|16813
1612198800000|2021-02-01 17:00:00|84289.4|84264.4|84255.4|84205.4|84319.8|84281.7|84225.4|84185.6|13217
1612202400000|2021-02-01 18:00:00|84255.3|84205.3|84225.8|84200.8|84310.2|84261.6|84162.6|84117|12556
1612206000000|2021-02-01 19:00:00|84225.7|84200.7|84227.2|84177.2|84297.6|84250|84148.3|84098.3|11913
1612209600000|2021-02-01 20:00:00|84228.5|84178.5|84306.3|84256.3|84323.9|84273.9|84200.8|84150.8|13944
1612213200000|2021-02-01 21:00:00|84306.6|84256.6|84288.5|84238.5|84355|84271.5|84278.8|84205.5|8906
1612216800000|2021-02-01 22:00:00|84296|84246|84304.2|84193.2|84396.4|84285.4|84230.5|84119.5|4103
1612220400000|2021-02-01 23:00:00|84304.4|84193.4|84212.8|84162.8|84330.1|84222.3|84211.2|84150.5|13290
1612224000000|2021-02-02 00:00:00|84212.2|84162.2|84232|84182|84274|84220.5|84212.2|84156.8|14357
1612227600000|2021-02-02 01:00:00|84231.6|84181.6|84044.9|83994.9|84243|84191.4|84023.8|83973.8|15614
1612231200000|2021-02-02 02:00:00|84045.4|83995.4|84063.9|84013.9|84084.6|84034.6|84014|83964|13360
1612234800000|2021-02-02 03:00:00|84064.3|84014.3|84091.1|84041.1|84114.6|84056.7|84054.8|83995.2|13766
1612238400000|2021-02-02 04:00:00|84091.2|84041.2|84175.7|84125.7|84196|84139.7|84085|84035|12623
1612242000000|2021-02-02 05:00:00|84175.5|84125.5|84167.6|84117.6|84201.4|84151.4|84158.8|84108|9880
1612245600000|2021-02-02 06:00:00|84168.2|84118.2|84207.7|84157.7|84299.4|84249.4|84089.2|84039.2|8961
1612249200000|2021-02-02 07:00:00|84209|84159|84213|84163|84313.7|84276.1|84130.1|84100.1|14185
1612252800000|2021-02-02 08:00:00|84210.7|84160.7|83993.8|83968.8|84212.7|84174.5|83933.4|83891.1|15239
1612256400000|2021-02-02 09:00:00|83993.2|83968.2|84238.4|84130|84257.4|84177.6|83986.7|83961.7|15032
1612260000000|2021-02-02 10:00:00|84187.2|84137.2|84299.7|84274.7|84432.2|84402.2|84111.4|84073.7|18399
1612263600000|2021-02-02 11:00:00|84300|84275|84466.3|84416.3|84476.1|84433.1|84259.3|84222.1|13819
1612267200000|2021-02-02 12:00:00|84466.4|84416.4|84395.9|84370.9|84477.1|84451.2|84317.1|84280.7|13738
1612270800000|2021-02-02 13:00:00|84395.4|84370.4|84409.1|84384.1|84491.2|84461.3|84342|84317|16263
1612274400000|2021-02-02 14:00:00|84409.3|84384.3|84336.9|84311.9|84426.7|84401.7|84248.8|84209.6|15967
1612278000000|2021-02-02 15:00:00|84335.6|84310.6|84251.1|84226.1|84444.7|84412|84203.4|84178.4|18710
1612281600000|2021-02-02 16:00:00|84251.2|84226.2|84271.5|84221.5|84275.9|84243.3|84171.6|84136.4|16392
1612285200000|2021-02-02 17:00:00|84271.4|84221.4|84229.7|84179.7|84312.8|84272.7|84180.1|84130.1|14134
1612288800000|2021-02-02 18:00:00|84229.4|84179.4|84248.6|84198.6|84250.4|84200.4|84173.7|84132.4|12081
1612292400000|2021-02-02 19:00:00|84249.1|84199.1|84199.8|84149.8|84262.6|84223.1|84107.5|84066.8|10948
1612296000000|2021-02-02 20:00:00|84199.2|84149.2|84055.9|84005.9|84260.6|84215.8|84009.5|83959.5|13449
1612299600000|2021-02-02 21:00:00|84055.7|84005.7|84027.6|83916.6|84062.5|84012.5|83936.4|83869.4|11514
1612303200000|2021-02-02 22:00:00|84032.7|83921.7|84019.7|83908.7|84084.5|83973.5|84007.5|83896.5|1796
1612306800000|2021-02-02 23:00:00|84026.4|83931.9|84057.9|83972.7|84067.4|83987.3|83967.6|83902.5|10639
1612310400000|2021-02-03 00:00:00|84057|83973.5|83974.7|83902.2|84075.3|83995.7|83931.3|83867.8|12084
1612314000000|2021-02-03 01:00:00|83962.8|83912.8|83948.7|83898.7|84021|83971|83874.9|83792.9|16087
1612317600000|2021-02-03 02:00:00|83946.4|83896.4|83911.9|83861.9|83978.7|83917.7|83888.5|83838.5|10560
1612321200000|2021-02-03 03:00:00|83912.2|83862.2|84020.3|83943.2|84036.6|83969.4|83910.5|83852.9|15128
1612324800000|2021-02-03 04:00:00|84006.9|83956.9|83941|83891|84024.3|83958|83934.7|83881.1|13550
1612328400000|2021-02-03 05:00:00|83939.6|83889.6|83923.4|83873.4|83946.9|83896.9|83892|83842|15187
1612332000000|2021-02-03 06:00:00|83923.6|83873.6|84001.8|83951.8|84009.9|83959.9|83920|83870|9401
1612335600000|2021-02-03 07:00:00|84000.8|83950.8|83993|83968|84080.5|84050.1|83982.8|83942.2|12390
1612339200000|2021-02-03 08:00:00|83993.4|83968.4|84105.8|84055.8|84130.9|84094.5|83957.4|83918.4|13800
1612342800000|2021-02-03 09:00:00|84106.3|84056.3|84291.2|84241.2|84326.6|84277.2|84096.7|84046.7|16229
1612346400000|2021-02-03 10:00:00|84291.4|84241.4|84347.4|84297.4|84411.4|84377.6|84253.9|84203.9|13567
1612350000000|2021-02-03 11:00:00|84347.3|84297.3|84312.1|84287.1|84355.1|84322.4|84231.9|84191.3|9988
1612353600000|2021-02-03 12:00:00|84312.4|84287.4|84346.1|84321.1|84409.7|84384.3|84243.9|84218.9|13613
1612357200000|2021-02-03 13:00:00|84345.6|84320.6|84245.8|84195.8|84365.2|84335.5|84185|84153.1|15574
1612360800000|2021-02-03 14:00:00|84245.4|84195.4|84131.5|84081.5|84259|84220.7|84091|84052.4|13875
1612364400000|2021-02-03 15:00:00|84141|84091|84225.2|84200.2|84309.4|84273.9|84096.8|84070|17693
1612368000000|2021-02-03 16:00:00|84224.2|84199.2|84111.8|84086.8|84224.2|84199.2|84085.1|84050.2|14405
1612371600000|2021-02-03 17:00:00|84111.7|84086.7|84095.1|84045.1|84130.7|84091.6|84063.6|84013.6|12510
1612375200000|2021-02-03 18:00:00|84095|84045|84092.7|84042.7|84123.2|84087.7|84057.3|84016.9|10777
1612378800000|2021-02-03 19:00:00|84092.1|84042.1|84136.1|84086.1|84136.6|84088.4|84047.4|84004.6|8908
1612382400000|2021-02-03 20:00:00|84136.2|84086.2|84123.3|84073.3|84174.7|84136.6|84056.3|84008.5|13408
1612386000000|2021-02-03 21:00:00|84123.5|84073.5|84084.4|83973.4|84130.7|84080.7|84009.3|83950.1|9870
1612389600000|2021-02-03 22:00:00|84085.6|83974.6|84135.8|84024.8|84198.4|84087.4|84085.6|83974.6|2489
1612393200000|2021-02-03 23:00:00|84135.5|84024.5|84011.2|83937|84146.9|84035.9|83993.6|83929.9|16685
1612396800000|2021-02-04 00:00:00|84003|83953|84052.4|84002.4|84062.9|84017.9|83957.4|83907.4|11704
1612400400000|2021-02-04 01:00:00|84051.6|84001.6|84017.7|83967.7|84063.7|84013.7|83991.7|83941.7|10116
1612404000000|2021-02-04 02:00:00|84017.6|83967.6|84032.1|83982.1|84041.6|83991.6|83985.6|83935.6|7641
1612407600000|2021-02-04 03:00:00|84032.2|83982.2|84178.6|84128.6|84197.8|84147.8|84019.2|83969.2|11870
1612411200000|2021-02-04 04:00:00|84178.7|84128.7|84173.8|84123.8|84203.8|84153.8|84161.3|84111.3|7873
1612414800000|2021-02-04 05:00:00|84173.5|84123.5|84196.9|84146.9|84230.1|84180.1|84173.5|84123.5|14871
1612418400000|2021-02-04 06:00:00|84197.4|84147.4|84232.5|84182.5|84253.8|84203.8|84193|84143|11907
1612422000000|2021-02-04 07:00:00|84233.7|84183.7|84286.6|84236.6|84336.1|84293.9|84233.7|84183.7|14654
1612425600000|2021-02-04 08:00:00|84286.7|84236.7|84405.9|84355.9|84437.3|84401|84192|84146.7|18882
1612429200000|2021-02-04 09:00:00|84406|84356|84511|84461|84530.5|84493.4|84403.6|84353.6|15608
1612432800000|2021-02-04 10:00:00|84511.4|84461.4|84559.5|84534.5|84575|84539.3|84460.9|84430.1|12275
1612436400000|2021-02-04 11:00:00|84559.9|84534.9|84632.7|84582.7|84636.6|84586.6|84486.5|84446.8|12452
1612440000000|2021-02-04 12:00:00|84633.8|84583.8|84566.7|84516.7|84656.4|84614.7|84509.5|84467.3|17698
1612443600000|2021-02-04 13:00:00|84566.6|84516.6|84655.6|84605.6|84677|84627|84483.2|84458.2|15215
1612447200000|2021-02-04 14:00:00|84654.4|84604.4|84602.3|84552.3|84697|84654.6|84550.4|84503.9|15038
1612450800000|2021-02-04 15:00:00|84602.4|84552.4|84624.8|84574.8|84698.1|84648.1|84562|84512|16803
1612454400000|2021-02-04 16:00:00|84624.7|84574.7|84633.3|84583.3|84652.5|84602.5|84571.3|84522|13517
1612458000000|2021-02-04 17:00:00|84632.6|84582.6|84757.4|84707.4|84771.1|84721.1|84616|84566.6|13309
1612461600000|2021-02-04 18:00:00|84757.5|84707.5|84670.5|84620.5|84793.2|84743.2|84660.1|84607|10965
1612465200000|2021-02-04 19:00:00|84672.8|84622.8|84632.6|84582.6|84736.3|84686.3|84612.9|84562.9|11377
1612468800000|2021-02-04 20:00:00|84631.5|84581.5|84588.9|84538.9|84660.5|84610.5|84586.1|84536.1|11385
1612472400000|2021-02-04 21:00:00|84589.5|84539.5|84685.5|84574.5|84734.3|84623.3|84562|84521.5|13132
1612476000000|2021-02-04 22:00:00|84685.1|84574.1|84653.5|84552.8|84700.9|84589.9|84555.3|84444.3|3075
1612479600000|2021-02-04 23:00:00|84648.3|84541.7|84594|84539.4|84656.7|84565.6|84570.2|84514|21387
1612483200000|2021-02-05 00:00:00|84594.2|84538.9|84588.2|84538.2|84645|84579.8|84560.4|84510.4|21951
1612486800000|2021-02-05 01:00:00|84582.9|84532.9|84623.2|84573.2|84651.3|84600.7|84571.5|84516.9|14924
1612490400000|2021-02-05 02:00:00|84624.7|84574.7|84685.6|84635.6|84703.9|84645.2|84558|84508|16239
1612494000000|2021-02-05 03:00:00|84684.9|84634.9|84687.2|84637.2|84719.6|84669.6|84648.2|84597.3|19427
1612497600000|2021-02-05 04:00:00|84687.5|84637.5|84782.6|84732.6|84837.4|84786.6|84651|84600.5|13992
1612501200000|2021-02-05 05:00:00|84782.4|84732.4|84733.3|84683.3|84804.5|84754.5|84728|84678|8474
1612504800000|2021-02-05 06:00:00|84733.2|84683.2|84716.5|84666.5|84761|84711|84714.6|84658|10117
1612508400000|2021-02-05 07:00:00|84720.2|84670.2|84678.3|84653.3|84734.8|84678.9|84626|84551.5|10722
1612512000000|2021-02-05 08:00:00|84678.4|84653.4|84452.2|84402.2|84687|84653.6|84410.4|84378.3|17826
1612515600000|2021-02-05 09:00:00|84439.8|84414.8|84418.9|84393.9|84458|84431.3|84354.4|84329.4|12964
1612519200000|2021-02-05 10:00:00|84419.7|84394.7|84528.8|84478.8|84549|84515.6|84406.4|84381.4|13243
1612522800000|2021-02-05 11:00:00|84528.5|84478.5|84475.1|84425.1|84550.1|84515.9|84424.9|84390.9|12928
1612526400000|2021-02-05 12:00:00|84475|84425|84413.2|84388.2|84506.8|84469.8|84335.5|84299.7|13196
1612530000000|2021-02-05 13:00:00|84414.2|84389.2|84258.3|84208.3|84584.5|84487.8|84091.6|84041.6|18884
1612533600000|2021-02-05 14:00:00|84258|84208|84012.6|83962.6|84282|84232|83962.6|83915.5|15946
1612537200000|2021-02-05 15:00:00|84013.1|83963.1|83938.2|83888.2|84054.7|84004.7|83893|83843|16780
1612540800000|2021-02-05 16:00:00|83937.4|83887.4|83901.8|83851.8|83978.5|83928.5|83818.7|83768.7|17484
1612544400000|2021-02-05 17:00:00|83902.3|83852.3|83806.8|83756.8|83913|83863|83784.5|83734.5|12923
1612548000000|2021-02-05 18:00:00|83806.6|83756.6|83782.3|83732.3|83818|83768|83734.8|83684.8|10944
1612551600000|2021-02-05 19:00:00|83782.4|83732.4|83780.4|83730.4|83803|83753|83767.3|83717.3|7765
1612555200000|2021-02-05 20:00:00|83780.6|83730.6|83726.5|83676.5|83790.5|83740.5|83720|83670|9032
1612558800000|2021-02-05 21:00:00|83726.6|83676.6|83782.2|83671.2|83837.6|83726.6|83715|83648.9|9212
1612731600000|2021-02-07 21:00:00|83926|83790|83974.3|83838.3|83994.3|83858.3|83926|83790|229
1612735200000|2021-02-07 22:00:00|83970.4|83834.4|83925.9|83814.9|83993.6|83857.6|83904.8|83782.2|1241
1612738800000|2021-02-07 23:00:00|83932.8|83821.8|83768.7|83718.7|83935.3|83834.8|83758.1|83684.5|10668
1612742400000|2021-02-08 00:00:00|83769.8|83719.8|83867.9|83817.9|83882.7|83832.7|83725|83652.3|12557
1612746000000|2021-02-08 01:00:00|83871.9|83821.9|83822.6|83772.6|83893.7|83843.7|83819.7|83760|13017
1612749600000|2021-02-08 02:00:00|83822.3|83772.3|83834.6|83784.6|83895.5|83837.8|83822.3|83768.3|12223
1612753200000|2021-02-08 03:00:00|83836.1|83786.1|83816.9|83766.9|83869.8|83808.3|83812.9|83754.7|10296
1612756800000|2021-02-08 04:00:00|83817.9|83767.9|83850.8|83800.8|83866.3|83805.1|83807.1|83748.5|9267
1612760400000|2021-02-08 05:00:00|83850.7|83800.7|83820.6|83770.6|83860.3|83802.2|83787.9|83737.9|8419
1612764000000|2021-02-08 06:00:00|83819.5|83769.5|83803.8|83753.8|83838|83788|83793.9|83743.9|7467
1612767600000|2021-02-08 07:00:00|83804.7|83754.7|83829.9|83779.9|83873|83823|83770.5|83720.5|9904
1612771200000|2021-02-08 08:00:00|83829.6|83779.6|84032.3|83982.3|84078.5|84028.5|83816.5|83766.5|14300
1612774800000|2021-02-08 09:00:00|84031.7|83981.7|84002.3|83952.3|84103.4|84053.7|83990|83944.8|12100
1612778400000|2021-02-08 10:00:00|84002|83952|83985.6|83935.6|84083.4|84042.4|83966.6|83923.9|11910
1612782000000|2021-02-08 11:00:00|83984.8|83934.8|84000.5|83950.5|84004.3|83960.5|83921.5|83883.5|10946
1612785600000|2021-02-08 12:00:00|84000.3|83950.3|84094.2|84044.2|84122.1|84076.7|83981.7|83940|12254
1612789200000|2021-02-08 13:00:00|84093.1|84043.1|84048.2|83998.2|84203|84157.7|83983.7|83935.3|14634
1612792800000|2021-02-08 14:00:00|84048.9|83998.9|83876.5|83826.5|84082.9|84039.2|83794.6|83747.2|13455
1612796400000|2021-02-08 15:00:00|83876.2|83826.2|83915.5|83865.5|83938.8|83899.2|83805|83755|16889
1612800000000|2021-02-08 16:00:00|83902.3|83877.3|83927.7|83877.7|84032.1|83993.5|83855.5|83809.2|15309
1612803600000|2021-02-08 17:00:00|83928.1|83878.1|83949.6|83899.6|83974.8|83924.8|83921.5|83871.5|11679
1612807200000|2021-02-08 18:00:00|83949.8|83899.8|83974.9|83924.9|84001.6|83951.6|83949.8|83899.8|9673
1612810800000|2021-02-08 19:00:00|83974.8|83924.8|83921.2|83871.2|83992|83942|83904.5|83856.8|9331
1612814400000|2021-02-08 20:00:00|83921.4|83871.4|83911.3|83861.3|83941.2|83891.2|83882.8|83832.8|9450
1612818000000|2021-02-08 21:00:00|83911.7|83861.7|83963|83852|83994.3|83933.8|83901.2|83831.5|10117
1612821600000|2021-02-08 22:00:00|83952.2|83841.2|83972.4|83861.4|83982.6|83871.6|83910.2|83799.2|3373
1612825200000|2021-02-08 23:00:00|83972.8|83861.8|83926.5|83876.5|84041.5|83945.8|83886.5|83824.5|9735
1612828800000|2021-02-09 00:00:00|83926.3|83876.3|83881.6|83831.6|83947|83897|83868|83818|9334
1612832400000|2021-02-09 01:00:00|83881.7|83831.7|83886.1|83836.1|83894.9|83844.9|83801.8|83751.8|14152
1612836000000|2021-02-09 02:00:00|83886.2|83836.2|83709.6|83659.6|83886.2|83836.2|83696.4|83646.4|14928
1612839600000|2021-02-09 03:00:00|83709.5|83659.5|83715.6|83665.6|83736.7|83686.7|83660.8|83610.8|11221
1612843200000|2021-02-09 04:00:00|83716.3|83666.3|83730.4|83680.4|83734.6|83684.6|83695.6|83645.6|8756
1612846800000|2021-02-09 05:00:00|83730.5|83680.5|83711.2|83661.2|83733.5|83683.5|83694.2|83644.2|9482
1612850400000|2021-02-09 06:00:00|83710.3|83660.3|83712.4|83662.4|83724.2|83674.2|83654.9|83604.9|11066
1612854000000|2021-02-09 07:00:00|83713.8|83663.8|83729.6|83679.6|83775.4|83725.4|83646|83598.6|12469
1612857600000|2021-02-09 08:00:00|83728.1|83678.1|83622.8|83572.8|83865.2|83828.2|83593|83543|15952
1612861200000|2021-02-09 09:00:00|83623.1|83573.1|83576.4|83526.4|83692.9|83642.9|83495.5|83445.5|15938
1612864800000|2021-02-09 10:00:00|83577.7|83527.7|83580.3|83530.3|83631.7|83581.7|83536|83486|13611
1612868400000|2021-02-09 11:00:00|83581.7|83531.7|83567.6|83517.6|83655.6|83605.6|83517.9|83475.8|11633
1612872000000|2021-02-09 12:00:00|83566.3|83516.3|83567.2|83542.2|83619.6|83582|83525.9|83494.8|11770
1612875600000|2021-02-09 13:00:00|83567.5|83542.5|83415.8|83390.8|83594.8|83564.2|83411.4|83386.4|14568
1612879200000|2021-02-09 14:00:00|83414.3|83389.3|83403|83378|83522.5|83484.7|83319|83275.7|12840
1612882800000|2021-02-09 15:00:00|83403.2|83378.2|83406.1|83381.1|83466.3|83430.1|83330.8|83297.2|16578
1612886400000|2021-02-09 16:00:00|83406.5|83381.5|83441.8|83391.8|83519.8|83488.8|83401|83372.6|12805
1612890000000|2021-02-09 17:00:00|83442.7|83392.7|83352.1|83302.1|83448.4|83398.4|83348.8|83298.8|11747
1612893600000|2021-02-09 18:00:00|83352.8|83302.8|83382.2|83332.2|83410.8|83363|83343.5|83301.9|8837
1612897200000|2021-02-09 19:00:00|83382.3|83332.3|83221.7|83171.7|83386.4|83336.4|83195.1|83145.1|11845
1612900800000|2021-02-09 20:00:00|83221.4|83171.4|83291.3|83241.3|83299|83249|83189.8|83139.8|9502
1612904400000|2021-02-09 21:00:00|83291.1|83241.1|83296|83185|83326.4|83276.4|83270.8|83180.4|7033
1612908000000|2021-02-09 22:00:00|83273.5|83162.5|83266.8|83155.8|83311.1|83201|83247.2|83136.2|3354
1612911600000|2021-02-09 23:00:00|83269.6|83158.6|83293.4|83243.4|83324.7|83258.9|83265|83154|9629
1612915200000|2021-02-10 00:00:00|83295.4|83245.4|83316.6|83266.6|83340.3|83290.3|83277|83224.3|9886
1612918800000|2021-02-10 01:00:00|83318|83268|83299.5|83249.5|83367.7|83317.7|83270.9|83212|10750
1612922400000|2021-02-10 02:00:00|83299.4|83249.4|83258.1|83208.1|83313.9|83262.1|83228.2|83178.2|11007
1612926000000|2021-02-10 03:00:00|83257.9|83207.9|83220.6|83170.6|83259.1|83209.1|83193.8|83143.8|11122
1612929600000|2021-02-10 04:00:00|83218.7|83168.7|83207.7|83157.7|83234.5|83184.5|83177|83127|7784
1612933200000|2021-02-10 05:00:00|83205.8|83155.8|83226.6|83176.6|83249.3|83199.3|83176.5|83126.5|12819
1612936800000|2021-02-10 06:00:00|83226.5|83176.5|83208.7|83158.7|83259|83209|83192.3|83142.3|9347
1612940400000|2021-02-10 07:00:00|83208.4|83158.4|83041.6|82991.6|83240|83190|82990.2|82940.2|11937
1612944000000|2021-02-10 08:00:00|83041.7|82991.7|82871.8|82846.8|83073.9|83023.9|82809|82759|17399
1612947600000|2021-02-10 09:00:00|82871.3|82846.3|83087.7|83037.7|83172.7|83122.7|82871.3|82833.5|16390
1612951200000|2021-02-10 10:00:00|83088|83038|83101.3|83051.3|83149.7|83113|83017.2|82967.2|13094
1612954800000|2021-02-10 11:00:00|83100.8|83050.8|83142.1|83117.1|83157.8|83130.7|83019.3|82978.9|10398
1612958400000|2021-02-10 12:00:00|83142|83117|83205.8|83155.8|83257.1|83225.2|83140.5|83112.2|14696
1612962000000|2021-02-10 13:00:00|83206.1|83156.1|83066.5|83016.5|83218.6|83181.2|82992|82955.9|17444
1612965600000|2021-02-10 14:00:00|83056.3|83031.3|83137.8|83087.8|83138.7|83103.2|82972.5|82940.6|15027
1612969200000|2021-02-10 15:00:00|83137.9|83087.9|83213.3|83188.3|83302|83259.5|83063.4|83022.8|20074
1612972800000|2021-02-10 16:00:00|83213.2|83188.2|83148.2|83098.2|83258.8|83219.8|83080.1|83039.3|15584
1612976400000|2021-02-10 17:00:00|83148.8|83098.8|83100.4|83050.4|83227.6|83177.6|83097.7|83047.7|15071
1612980000000|2021-02-10 18:00:00|83100.1|83050.1|83178.2|83128.2|83190|83140|83100.1|83050.1|13116
1612983600000|2021-02-10 19:00:00|83179.3|83129.3|83147.8|83097.8|83198.4|83148.4|83124.1|83084.7|11991
1612987200000|2021-02-10 20:00:00|83147.9|83097.9|83255.6|83205.6|83284.8|83234.8|83135.6|83091|12090
1612990800000|2021-02-10 21:00:00|83256|83206|83249.5|83138.5|83298.6|83207.5|83191.9|83123.8|8716
1612994400000|2021-02-10 22:00:00|83251.8|83140.8|83286.9|83175.9|83328.5|83217.5|83251.8|83140.8|3284
1612998000000|2021-02-10 23:00:00|83282.4|83171.4|83228.9|83156.6|83299.6|83190.4|83184.3|83115.5|11392
1613001600000|2021-02-11 00:00:00|83218.9|83168.9|83311.3|83261.3|83339.2|83286.2|83206.2|83134.6|10277
1613005200000|2021-02-11 01:00:00|83311.2|83261.2|83286.7|83236.7|83331.1|83275.8|83261.9|83201.7|10361
1613008800000|2021-02-11 02:00:00|83287.3|83237.3|83237|83165.5|83289.2|83239.2|83220.8|83160.9|9184
1613012400000|2021-02-11 03:00:00|83237.2|83164.5|83215.2|83165.2|83271.3|83218|83202.7|83145.3|8834
1613016000000|2021-02-11 04:00:00|83215.8|83165.8|83203.6|83153.6|83268.9|83201.7|83169.6|83113.1|12545
1613019600000|2021-02-11 05:00:00|83217.6|83138.5|83154.9|83104.9|83217.6|83159.7|83147|83086.8|8520
1613023200000|2021-02-11 06:00:00|83153.9|83103.9|83116.9|83066.9|83169.2|83119.2|83110.7|83060.7|8280
1613026800000|2021-02-11 07:00:00|83116.8|83066.8|83217.5|83167.5|83220.5|83186.5|83112.9|83062.9|12219
1613030400000|2021-02-11 08:00:00|83218.7|83168.7|83231.6|83181.6|83318|83280.6|83161.4|83124|15989
1613034000000|2021-02-11 09:00:00|83230|83180|83203.8|83153.8|83291.6|83262.8|83099.2|83062.5|13760
1613037600000|2021-02-11 10:00:00|83203.6|83153.6|83235.5|83210.5|83260.2|83223.1|83143.9|83104|11808
1613041200000|2021-02-11 11:00:00|83235.6|83210.6|83182.8|83132.8|83259.6|83226.2|83106.8|83081.8|10450
1613044800000|2021-02-11 12:00:00|83182.6|83132.6|83135.6|83110.6|83194.6|83169.6|83123.6|83087.6|10189
1613048400000|2021-02-11 13:00:00|83134.8|83109.8|83055.6|83005.6|83147|83122|82984.7|82953.7|14175
1613052000000|2021-02-11 14:00:00|83056.6|83006.6|83281.4|83256.4|83307.5|83269.3|83033.8|82993.5|14419
1613055600000|2021-02-11 15:00:00|83281.5|83256.5|83184.2|83159.2|83296.6|83263.9|83091|83053|15569
1613059200000|2021-02-11 16:00:00|83184.6|83159.6|83279.1|83254.1|83303|83267.4|83166.4|83129.1|13553
1613062800000|2021-02-11 17:00:00|83279.7|83254.7|83289.3|83239.3|83355.3|83305.3|83264|83214|13776
1613066400000|2021-02-11 18:00:00|83289.8|83239.8|83299.8|83249.8|83341.2|83291.2|83282.6|83232.6|11814
1613070000000|2021-02-11 19:00:00|83297.5|83247.5|83267.9|83217.9|83362.5|83312.5|83251.9|83201.9|11209
1613073600000|2021-02-11 20:00:00|83267.8|83217.8|83207.9|83157.9|83269.6|83219.6|83172.6|83122.6|10331
1613077200000|2021-02-11 21:00:00|83207.6|83157.6|83269.1|83183.2|83276.4|83209|83207.6|83157.6|5593
1613080800000|2021-02-11 22:00:00|83269.2|83183|83324.5|83213.5|83349.6|83238.6|83266.4|83155.4|2892
1613084400000|2021-02-11 23:00:00|83323.7|83212.7|83220.8|83170.8|83331.1|83220.1|83217.6|83156.6|6849
1613088000000|2021-02-12 00:00:00|83223.6|83173.6|83264.9|83194.8|83296.7|83239.3|83208.4|83157.8|6932
1613091600000|2021-02-12 01:00:00|83255.1|83205.1|83250.1|83200.1|83307.6|83245.2|83225.9|83170.4|10445
1613095200000|2021-02-12 02:00:00|83249.3|83199.3|83375.9|83325.9|83442.7|83391.1|83249.3|83197.6|10852
1613098800000|2021-02-12 03:00:00|83376|83326|83401.7|83351.7|83460.7|83403.6|83324.1|83253.6|9331
1613102400000|2021-02-12 04:00:00|83401.8|83351.8|83328|83278|83413.2|83352.3|83300|83240.8|10235
1613106000000|2021-02-12 05:00:00|83329.6|83279.6|83282.6|83232.6|83354.9|83304.9|83276.5|83226.5|9297
1613109600000|2021-02-12 06:00:00|83282.1|83232.1|83393|83299.7|83397.6|83336.1|83277.6|83227.6|9545
1613113200000|2021-02-12 07:00:00|83387.1|83299.2|83468.6|83418.6|83497.9|83447.9|83344.1|83272.6|12107
1613116800000|2021-02-12 08:00:00|83467.8|83417.8|83425.8|83375.8|83501.6|83451.6|83329.6|83288.7|15480
1613120400000|2021-02-12 09:00:00|83425.7|83375.7|83296|83246|83453.6|83403.6|83295.1|83245.1|12495
1613124000000|2021-02-12 10:00:00|83295.7|83245.7|83237.4|83187.4|83320.4|83270.4|83184.6|83140.5|10980
1613127600000|2021-02-12 11:00:00|83237.5|83187.5|83272.1|83247.1|83373.8|83323.8|83235.8|83185.8|10312
1613131200000|2021-02-12 12:00:00|83271.7|83246.7|83233.3|83183.3|83317|83280.3|83184.5|83147.5|11177
1613134800000|2021-02-12 13:00:00|83234.1|83184.1|83413.5|83388.5|83484.5|83447.8|83213.7|83183.5|13131
1613138400000|2021-02-12 14:00:00|83413.7|83388.7|83423.7|83373.7|83464.4|83439.4|83361|83327.7|12586
1613142000000|2021-02-12 15:00:00|83423.2|83373.2|83153.1|83128.1|83425.2|83377.9|83142.5|83104.6|15888
1613145600000|2021-02-12 16:00:00|83153.2|83128.2|83064.6|83014.6|83187.5|83141.6|83019.5|82976.1|14216
1613149200000|2021-02-12 17:00:00|83065.7|83015.7|83088.5|83038.5|83093.6|83047.1|83032.2|82986.2|10326
1613152800000|2021-02-12 18:00:00|83088.8|83038.8|83110.2|83060.2|83137.2|83099|83079.3|83029.3|9727
1613156400000|2021-02-12 19:00:00|83111|83061|83147.9|83097.9|83153.5|83103.5|83070.3|83035|7658
1613160000000|2021-02-12 20:00:00|83147.7|83097.7|83116|83066|83178.1|83141.3|83108.1|83058.1|7838
1613163600000|2021-02-12 21:00:00|83115.7|83065.7|83074.8|83024.8|83126.3|83076.3|83033.8|82983.8|6403
1613336400000|2021-02-14 21:00:00|83073.6|82937.6|83072.6|82937.7|83128.7|82992.7|83055.7|82924.7|118
1613340000000|2021-02-14 22:00:00|83065.1|82939.4|83071.8|82960.8|83212|83076|83047.7|82936.7|3815
1613343600000|2021-02-14 23:00:00|83072.1|82961.1|83083.3|83002.3|83093|83012.1|83035.5|82936.9|9049
1613347200000|2021-02-15 00:00:00|83082.3|83003.7|83078.4|83028.4|83108.8|83036.3|83020.3|82962.7|9300
1613350800000|2021-02-15 01:00:00|83078.7|83028.7|83011.6|82961.6|83116.3|83054.5|82982.2|82932.2|9588
1613354400000|2021-02-15 02:00:00|83011.5|82961.5|82948|82898|83031.9|82969.8|82945.6|82895.6|10016
1613358000000|2021-02-15 03:00:00|82948.5|82898.5|82899.8|82849.8|82967.2|82917.2|82875.5|82819.7|7729
1613361600000|2021-02-15 04:00:00|82900.2|82850.2|82882.9|82832.9|82915.2|82860|82850.8|82800.8|9245
1613365200000|2021-02-15 05:00:00|82881.3|82831.3|82857.6|82807.6|82909.9|82856|82836.1|82786.1|8035
1613368800000|2021-02-15 06:00:00|82857.5|82807.5|82892.3|82842.3|82908.8|82854.7|82819.6|82769.6|7541
1613372400000|2021-02-15 07:00:00|82894.5|82844.5|82838.6|82788.6|82904.9|82861.7|82798.6|82762.5|9185
1613376000000|2021-02-15 08:00:00|82840.5|82790.5|82789.1|82739.1|82847.8|82814.6|82655.1|82619|15751
1613379600000|2021-02-15 09:00:00|82788.5|82738.5|82781.8|82731.8|82830.4|82792.5|82694.9|82650.6|13855
1613383200000|2021-02-15 10:00:00|82787.4|82737.4|82796.1|82746.1|82811.5|82777.4|82724.5|82686.1|11048
1613386800000|2021-02-15 11:00:00|82795.7|82745.7|82808.5|82783.5|82831.5|82798|82732.8|82699.7|9147
1613390400000|2021-02-15 12:00:00|82808.7|82783.7|82806|82781|82928.8|82893.5|82780.7|82742.9|12212
1613394000000|2021-02-15 13:00:00|82806.8|82781.8|82865.1|82840.1|82872.3|82846.4|82772.4|82734|9798
1613397600000|2021-02-15 14:00:00|82865.7|82840.7|82840.8|82815.8|82899.4|82863|82806.3|82781.3|10491
1613401200000|2021-02-15 15:00:00|82841.1|82816.1|82753.4|82728.4|82858.8|82819.2|82741.5|82704.4|9554
1613404800000|2021-02-15 16:00:00|82753.2|82728.2|82770.3|82720.3|82865.4|82815.4|82740.8|82698.8|12993
1613408400000|2021-02-15 17:00:00|82770.2|82720.2|82821.8|82771.8|82825.9|82775.9|82738.1|82688.1|9068
1613412000000|2021-02-15 18:00:00|82821.5|82771.5|82801.2|82751.2|82834.5|82784.5|82775|82713.9|6664
1613415600000|2021-02-15 19:00:00|82812.5|82741.1|82840.8|82790.8|82856.4|82800.7|82786.5|82733.3|6895
1613419200000|2021-02-15 20:00:00|82840.6|82790.6|82832.8|82737.5|82854.9|82800.6|82813.7|82728.2|6354
1613422800000|2021-02-15 21:00:00|82826.3|82738.1|82873.7|82762.7|82898.6|82801.4|82807.7|82707.9|7415
1613426400000|2021-02-15 22:00:00|82872.7|82768|82885.2|82774.2|82915.3|82804.3|82826.1|82715.1|3173
1613430000000|2021-02-15 23:00:00|82884.7|82773.7|82833.5|82783.5|82896.2|82820.9|82785.8|82732.4|9730
1613433600000|2021-02-16 00:00:00|82831.8|82781.8|82801.9|82751.9|82868.2|82808.2|82730.5|82667.4|9075
1613437200000|2021-02-16 01:00:00|82801.3|82751.3|82726.6|82676.6|82865.1|82800.6|82686.8|82636.8|9534
1613440800000|2021-02-16 02:00:00|82726.9|82676.9|82707.5|82657.5|82737|82689.8|82701.9|82651.9|8813
1613444400000|2021-02-16 03:00:00|82707.2|82657.2|82692.8|82642.8|82713.6|82663.6|82668.3|82618.3|6732
1613448000000|2021-02-16 04:00:00|82691.8|82641.8|82756|82706|82763.4|82713.4|82691.8|82641.8|7401
1613451600000|2021-02-16 05:00:00|82756.1|82706.1|82812.8|82762.8|82843.7|82793.7|82734|82674|9617
1613455200000|2021-02-16 06:00:00|82811.9|82761.9|82789.3|82739.3|82841|82791|82787|82737|6237
1613458800000|2021-02-16 07:00:00|82789.5|82739.5|82878.3|82828.3|82909.9|82859.9|82770.8|82720.8|11275
1613462400000|2021-02-16 08:00:00|82880.3|82830.3|82648|82598|82890.4|82843.1|82631.7|82581.7|15059
1613466000000|2021-02-16 09:00:00|82648.2|82598.2|82612.7|82562.7|82705.4|82655.4|82585.7|82544|13194
1613469600000|2021-02-16 10:00:00|82613.1|82563.1|82611.8|82561.8|82663.3|82615.2|82549.7|82513.2|13543
1613473200000|2021-02-16 11:00:00|82612|82562|82631.3|82581.3|82633.6|82598.8|82582.1|82542.5|10824
1613476800000|2021-02-16 12:00:00|82631.4|82581.4|82697.1|82647.1|82751.9|82714.1|82573.9|82533.7|13752
1613480400000|2021-02-16 13:00:00|82696.6|82646.6|82931.6|82906.6|82963.7|82926.2|82674.7|82637.5|18806
1613484000000|2021-02-16 14:00:00|82931.9|82906.9|82997.1|82972.1|83012|82976.5|82842.9|82809.5|16810
1613487600000|2021-02-16 15:00:00|82997|82972|82846.3|82821.3|83003|82972.3|82835.5|82809.3|18927
1613491200000|2021-02-16 16:00:00|82845.6|82820.6|82985|82960|83004.8|82976.6|82820.2|82789.4|15853
1613494800000|2021-02-16 17:00:00|82984.1|82959.1|83012.3|82962.3|83051.6|83012|82982.6|82932.6|12307
1613498400000|2021-02-16 18:00:00|83012.2|82962.2|82947.6|82897.6|83019.4|82969.4|82916.9|82876.3|9341
1613502000000|2021-02-16 19:00:00|82947.5|82897.5|82903.3|82853.3|82962.1|82912.1|82899.3|82849.3|10500
1613505600000|2021-02-16 20:00:00|82903.6|82853.6|82942.1|82892.1|82952.5|82902.5|82893.1|82845.2|9649
1613509200000|2021-02-16 21:00:00|82941.8|82891.8|82965.2|82872.1|82993.3|82931.6|82924.5|82842.4|6715
1613512800000|2021-02-16 22:00:00|82958.2|82865.1|82941.6|82830.6|82964.3|82865.1|82851.7|82740.7|3816
1613516400000|2021-02-16 23:00:00|82943|82832|83063.3|83013.3|83075.6|83025.6|82920.5|82809.5|18461
1613520000000|2021-02-17 00:00:00|83063.5|83013.5|83111.5|83061.5|83168.5|83118.5|83031.8|82980|14961
1613523600000|2021-02-17 01:00:00|83111.1|83061.1|83113.4|83063.4|83197.7|83147.7|83086.7|83036.7|12992
1613527200000|2021-02-17 02:00:00|83114.5|83064.5|83066.9|83016.9|83119.2|83067.1|83022.5|82954.8|13167
1613530800000|2021-02-17 03:00:00|83064.2|83014.2|83084.6|83034.6|83173.1|83118|83059.6|83004.5|10297
1613534400000|2021-02-17 04:00:00|83084.7|83034.7|83070.1|83020.1|83117.8|83067.8|83059.3|83009.3|8281
1613538000000|2021-02-17 05:00:00|83069.5|83019.5|83062.2|83012.2|83079.9|83029.9|83048.5|82998.5|8106
1613541600000|2021-02-17 06:00:00|83060.5|83010.5|83114.4|83028.6|83121.7|83071.7|83045.6|82995.6|10377
1613545200000|2021-02-17 07:00:00|83112.7|83032.9|83200.9|83150.9|83278|83239.7|83092.5|83032.7|13777
1613548800000|2021-02-17 08:00:00|83200.1|83150.1|83152.4|83102.4|83269|83222.9|83117.3|83067.6|17034
1613552400000|2021-02-17 09:00:00|83151.5|83101.5|83248.2|83198.2|83296.7|83260.5|83073.3|83033.7|15521
1613556000000|2021-02-17 10:00:00|83248.3|83198.3|83259.9|83209.9|83317.1|83284.5|83218.4|83176.1|13810
1613559600000|2021-02-17 11:00:00|83247.8|83222.8|83329.8|83279.8|83365.1|83327.3|83216.5|83179.3|11469
1613563200000|2021-02-17 12:00:00|83329.6|83279.6|83336.2|83311.2|83365.1|83329.8|83281.4|83247.8|4170
1613566800000|2021-02-17 13:00:00|83247.2|83222.2|83474.7|83424.7|83513.7|83471.4|83231.3|83199.2|17773
1613570400000|2021-02-17 14:00:00|83475.1|83425.1|83452|83402|83533.9|83485.1|83399|83361.3|15219
1613574000000|2021-02-17 15:00:00|83448.3|83398.3|83411.6|83361.6|83508.6|83469.2|83385.8|83348.6|17857
1613577600000|2021-02-17 16:00:00|83409.3|83359.3|83379.4|83354.4|83508.6|83470.6|83371.5|83337|17031
1613581200000|2021-02-17 17:00:00|83378.9|83353.9|83275.5|83225.5|83395.4|83354.3|83254.3|83209.6|12283
1613584800000|2021-02-17 18:00:00|83273.9|83223.9|83344.9|83233.9|83360.1|83310.1|83245.6|83180.3|11646
1613588400000|2021-02-17 19:00:00|83335.2|83224.2|83306.9|83256.9|83381.5|83302|83286.5|83224.2|11724
1613592000000|2021-02-17 20:00:00|83305.1|83255.1|83284|83234|83320.2|83270.2|83251|83201.4|10065
1613595600000|2021-02-17 21:00:00|83285.4|83235.4|83301.1|83213.7|83322.6|83239.4|83248.9|83187.7|7347
1613599200000|2021-02-17 22:00:00|83322.2|83224.2|83297.4|83186.4|83351.1|83240.1|83252.1|83141.1|3901
1613602800000|2021-02-17 23:00:00|83294.8|83183.8|83261.6|83211.6|83302.5|83221.5|83241.9|83179|9203
1613606400000|2021-02-18 00:00:00|83261.3|83211.3|83200.8|83150.8|83267.1|83217.1|83198.7|83148.7|14434
1613610000000|2021-02-18 01:00:00|83202.3|83152.3|83243.4|83193.4|83284.9|83225.7|83193.9|83143.9|16201
1613613600000|2021-02-18 02:00:00|83243.5|83193.5|83244.4|83194.4|83293.7|83241.3|83235|83180.6|16154
1613617200000|2021-02-18 03:00:00|83244.6|83194.6|83305.8|83255.8|83325.8|83272.8|83233.8|83183.8|15763
1613620800000|2021-02-18 04:00:00|83305.5|83255.5|83300.8|83250.8|83323.2|83261.7|83275.4|83225.4|9654
1613624400000|2021-02-18 05:00:00|83298.3|83248.3|83247.3|83197.3|83303.4|83253.4|83239.5|83189.5|10731
1613628000000|2021-02-18 06:00:00|83247.6|83197.6|83252.1|83202.1|83281.7|83231.7|83227.4|83177.4|8317
1613631600000|2021-02-18 07:00:00|83249.4|83199.4|83262.2|83212.2|83390.8|83350.8|83209.3|83159.3|13969
1613635200000|2021-02-18 08:00:00|83263.3|83213.3|83080.9|83030.9|83292.7|83247.3|83067.3|83017.3|17391
1613638800000|2021-02-18 09:00:00|83081.3|83031.3|83144.5|83119.5|83257.8|83220.5|83045.3|82995.3|15554
1613642400000|2021-02-18 10:00:00|83144.6|83119.6|83284.7|83234.7|83355.3|83319.5|83142.1|83101.8|13093
1613646000000|2021-02-18 11:00:00|83284.6|83234.6|83152.9|83127.9|83306.5|83268.8|83122.7|83096.5|12528
1613649600000|2021-02-18 12:00:00|83153|83128|83073.7|83023.7|83238.4|83203.9|82980.7|82936.1|14686
1613653200000|2021-02-18 13:00:00|83061.2|83036.2|83088.6|83038.6|83147|83102.3|82991.1|82946.3|16305
1613656800000|2021-02-18 14:00:00|83088.7|83038.7|83243.3|83218.3|83284|83248.8|83072|83037.1|15093
1613660400000|2021-02-18 15:00:00|83245|83220|83428|83378|83528|83503|83227.9|83193.6|19214
1613664000000|2021-02-18 16:00:00|83427.9|83377.9|83307.4|83282.4|83431.4|83398|83258.7|83211.2|14562
1613667600000|2021-02-18 17:00:00|83307.6|83282.6|83237.2|83187.2|83344.9|83294.9|83215.8|83176.9|10942
1613671200000|2021-02-18 18:00:00|83237.1|83187.1|83200.2|83175.2|83247.8|83197.8|83161.7|83115.9|11270
1613674800000|2021-02-18 19:00:00|83198.6|83173.6|83137.2|83087.2|83208.5|83175.8|83111.6|83064.9|9158
1613678400000|2021-02-18 20:00:00|83135.9|83085.9|83094|83044|83149.5|83111.7|83047.4|83012.7|8583
1613682000000|2021-02-18 21:00:00|83097.8|83047.8|83173|83068.3|83173.3|83082.4|83031.3|82981.3|8137
1613685600000|2021-02-18 22:00:00|83220.2|83109.2|83240.3|83129.3|83316.9|83205.9|83149.6|83038.6|385
1613689200000|2021-02-18 23:00:00|83233|83122|83120|83044.4|83264.1|83153.1|83054.8|82987.6|12535
1613692800000|2021-02-19 00:00:00|83112|83062|83070.1|83020.1|83138.1|83088.1|83046.7|82996.7|10670
1613696400000|2021-02-19 01:00:00|83069|83019|83161.9|83111.9|83199.7|83149.7|83035|82985|12834
1613700000000|2021-02-19 02:00:00|83160.2|83110.2|83182.2|83132.2|83231|83181|83154.4|83104.4|11072
1613703600000|2021-02-19 03:00:00|83181.7|83131.7|83215.8|83165.8|83226.9|83176.9|83174.1|83124.1|9516
1613707200000|2021-02-19 04:00:00|83215.4|83165.4|83124.8|83074.8|83221.2|83171.2|83122.9|83072.9|8016
1613710800000|2021-02-19 05:00:00|83125.9|83075.9|83071.9|83021.9|83135.3|83085.3|83035.4|82985.4|10027
1613714400000|2021-02-19 06:00:00|83070.8|83020.8|83056|83006|83071.2|83021.2|82978.3|82928.3|8808
1613718000000|2021-02-19 07:00:00|83056.2|83006.2|82948|82898|83111.5|83061.5|82883|82845|13796
1613721600000|2021-02-19 08:00:00|82946.3|82896.3|82810.7|82760.7|83079.8|83047.2|82808.6|82758.6|17603
1613725200000|2021-02-19 09:00:00|82807.3|82757.3|82810.4|82760.4|82908.2|82860.5|82727.2|82681.8|15535
1613728800000|2021-02-19 10:00:00|82811.2|82761.2|82731.9|82681.9|82890.7|82843.7|82708.5|82674.7|14622
1613732400000|2021-02-19 11:00:00|82731.4|82681.4|82779.2|82729.2|82840.2|82804.9|82699.3|82662.1|12156
1613736000000|2021-02-19 12:00:00|82779.1|82729.1|82743.2|82693.2|82840.7|82808.2|82705.6|82673.3|13511
1613739600000|2021-02-19 13:00:00|82743.9|82693.9|82705.6|82680.6|82788.2|82754.8|82632.6|82595.1|14919
1613743200000|2021-02-19 14:00:00|82705.4|82680.4|82775.3|82725.3|82858.4|82833.4|82685.2|82646.2|13112
1613746800000|2021-02-19 15:00:00|82777.9|82727.9|82739.7|82714.7|82850|82815.2|82727.2|82702.2|16481
1613750400000|2021-02-19 16:00:00|82742|82717|82689|82664|82806.7|82770.9|82629.9|82593.3|14038
1613754000000|2021-02-19 17:00:00|82689.8|82664.8|82814.4|82764.4|82894.2|82844.2|82679.2|82629.2|12653
1613757600000|2021-02-19 18:00:00|82813.6|82763.6|82955.8|82905.8|83006.4|82956.4|82798.3|82754.5|12426
1613761200000|2021-02-19 19:00:00|82955.6|82905.6|82911.7|82861.7|82956.6|82906.6|82904.9|82854.9|8478
1613764800000|2021-02-19 20:00:00|82914|82864|82810.3|82760.3|82916.2|82866.2|82802.9|82707.3|9319
1613768400000|2021-02-19 21:00:00|82814.2|82764.2|82813.4|82702.4|83021.5|82910.5|82730.1|82619.1|8045
1613941200000|2021-02-21 21:00:00|82909.2|82773.2|82900.4|82764.4|82915.9|82779.9|82801.6|82665.6|91
1613944800000|2021-02-21 22:00:00|82885.9|82749.9|82786.7|82675.7|82912.5|82776.5|82711.6|82575.6|1079
1613948400000|2021-02-21 23:00:00|82789|82678|82705.5|82655.5|82853.2|82781.9|82687.3|82606.9|11504
1613952000000|2021-02-22 00:00:00|82705.4|82655.4|82711.3|82661.3|82767.3|82704.2|82655|82601|9966
1613955600000|2021-02-22 01:00:00|82712.1|82662.1|82631.8|82581.8|82713.4|82663.4|82545.6|82495.6|13869
1613959200000|2021-02-22 02:00:00|82632.5|82582.5|82804.7|82754.7|82854.6|82788.3|82592|82535.4|17121
1613962800000|2021-02-22 03:00:00|82804.5|82754.5|82781.2|82731.2|82857.3|82798.8|82752.2|82694.3|14521
1613966400000|2021-02-22 04:00:00|82781.3|82731.3|82751.5|82701.5|82815.8|82765.8|82683.2|82631.1|10109
1613970000000|2021-02-22 05:00:00|82751.8|82701.8|82744.4|82694.4|82775.7|82725.7|82693.7|82643.7|10162
1613973600000|2021-02-22 06:00:00|82744.8|82694.8|82761.6|82711.6|82792.6|82742.6|82686.6|82636.6|10740
1613977200000|2021-02-22 07:00:00|82761.7|82711.7|82860.8|82810.8|82966.7|82917.8|82737.8|82687.8|17108
1613980800000|2021-02-22 08:00:00|82862|82812|83074.3|82997.1|83119.2|83081|82767.2|82732.2|18353
1613984400000|2021-02-22 09:00:00|83060.5|83010.5|82879|82854|83100.6|83050.6|82824|82789.4|18021
1613988000000|2021-02-22 10:00:00|82878.8|82853.8|82757.7|82707.7|82886.9|82856.1|82675.7|82636.8|14097
1613991600000|2021-02-22 11:00:00|82757.6|82707.6|82661.9|82636.9|82778.5|82741.2|82605.2|82570.5|13910
1613995200000|2021-02-22 12:00:00|82662|82637|82664.3|82639.3|82729.4|82693.7|82588.2|82557.4|13615
1613998800000|2021-02-22 13:00:00|82664.4|82639.4|82612.7|82562.7|82774.1|82735.7|82530.4|82499.1|17070
1614002400000|2021-02-22 14:00:00|82599.9|82574.9|82669.9|82619.9|82818.8|82777.2|82581.3|82550.8|15819
1614006000000|2021-02-22 15:00:00|82671|82621|82738.9|82713.9|82800.8|82766|82606.6|82567.2|19665
1614009600000|2021-02-22 16:00:00|82739|82714|82662.3|82637.3|82797.9|82764.2|82654.4|82611.9|14998
1614013200000|2021-02-22 17:00:00|82662.8|82637.8|82665.8|82615.8|82700.2|82650.2|82590.8|82547.7|12740
1614016800000|2021-02-22 18:00:00|82665.7|82615.7|82701|82651|82763.2|82721.3|82663.7|82613.7|9956
1614020400000|2021-02-22 19:00:00|82701.4|82651.4|82670.7|82620.7|82706.2|82667.2|82642.5|82592.5|10270
1614024000000|2021-02-22 20:00:00|82670.9|82620.9|82843.3|82793.3|82847|82797|82670.5|82620.5|10381
1614027600000|2021-02-22 21:00:00|82842.9|82792.9|82815.4|82704.4|82846.7|82807.1|82765.9|82684.9|8055
1614031200000|2021-02-22 22:00:00|82824.6|82713.6|82824.3|82713.3|82908.5|82797.5|82605.8|82494.8|3597
1614034800000|2021-02-22 23:00:00|82824.4|82713.4|82727.8|82677.8|82841.5|82756.8|82708.1|82658.1|7514
1614038400000|2021-02-23 00:00:00|82728|82678|82677.8|82627.8|82792.3|82730.8|82662.7|82612.7|7832
1614042000000|2021-02-23 01:00:00|82676|82626|82611.6|82561.6|82755.1|82705.1|82584.7|82534.7|11412
1614045600000|2021-02-23 02:00:00|82615.3|82565.3|82703|82653|82716.7|82666.7|82606.8|82556.8|10257
1614049200000|2021-02-23 03:00:00|82702.3|82652.3|82733.7|82683.7|82760.2|82710.2|82690.1|82640.1|8019
1614052800000|2021-02-23 04:00:00|82733|82683|82667.4|82617.4|82776.8|82726.8|82656.9|82598.7|9631
1614056400000|2021-02-23 05:00:00|82667|82617|82699.9|82649.9|82732.1|82682.1|82664|82614|10997
1614060000000|2021-02-23 06:00:00|82699.3|82649.3|82748.3|82698.3|82799.2|82749.2|82699.3|82649.3|9200
1614063600000|2021-02-23 07:00:00|82747.7|82697.7|82761.5|82711.5|82802.5|82752.5|82661|82624.3|13427
1614067200000|2021-02-23 08:00:00|82762|82712|82868.2|82843.2|82995.4|82954|82693.1|82654.1|16945
1614070800000|2021-02-23 09:00:00|82868.3|82843.3|83042.8|82992.8|83098.8|83060.7|82866.1|82838.5|16218
1614074400000|2021-02-23 10:00:00|83042.7|82992.7|83027.9|82977.9|83125.8|83094.3|82993.3|82956.1|15293
1614078000000|2021-02-23 11:00:00|83027.8|82977.8|82921.2|82871.2|83098.3|83060.3|82888.1|82852.3|14292
1614081600000|2021-02-23 12:00:00|82921.9|82871.9|82973.4|82948.4|83020.3|82981.9|82865.7|82839|13628
1614085200000|2021-02-23 13:00:00|82973.2|82948.2|82914.8|82889.8|83016.2|82989.6|82888.2|82854.2|13622
1614088800000|2021-02-23 14:00:00|82915.4|82890.4|83153.7|83042.7|83186.1|83146.7|82805.9|82779.9|12939
1614092400000|2021-02-23 15:00:00|83175.2|83064.2|82909.4|82884.4|83181.3|83131.3|82824.8|82785.2|13723
1614096000000|2021-02-23 16:00:00|82909.9|82884.9|83015.1|82965.1|83025.5|82975.5|82823.2|82783.6|11364
1614099600000|2021-02-23 17:00:00|83017.3|82967.3|83045.9|82995.9|83046.8|82996.8|82942|82892|11817
1614103200000|2021-02-23 18:00:00|83045.5|82995.5|82963.8|82913.8|83051.9|83001.9|82946|82906|11619
1614106800000|2021-02-23 19:00:00|82962.7|82912.7|82966.6|82916.6|82980.7|82938|82879.4|82843.1|12478
1614110400000|2021-02-23 20:00:00|82965.9|82915.9|82861.2|82811.2|82983.3|82944.4|82811.5|82761.5|10838
1614114000000|2021-02-23 21:00:00|82860.4|82810.4|82830.2|82780.2|82889.4|82839.4|82821.3|82752.9|7475
1614117600000|2021-02-23 22:00:00|82897.5|82786.5|82866.1|82778.3|82949.1|82838.1|82827|82720.3|5477
1614121200000|2021-02-23 23:00:00|82864|82791.7|82823.5|82773.5|82883.7|82833.7|82786.4|82736.4|10527
1614124800000|2021-02-24 00:00:00|82823.4|82773.4|82812|82762|82840.4|82790.4|82762.4|82716.9|8250
1614128400000|2021-02-24 01:00:00|82812.2|82762.2|82699.4|82649.4|82831.1|82781.1|82645.2|82595.2|12844
1614132000000|2021-02-24 02:00:00|82699.2|82649.2|82750.3|82700.3|82779.1|82729.1|82678.4|82628.4|12374
1614135600000|2021-02-24 03:00:00|82751.3|82701.3|82776.5|82726.5|82785.6|82735.6|82720.1|82670.1|10186
1614139200000|2021-02-24 04:00:00|82775.8|82725.8|82834.6|82784.6|82852.8|82802.8|82768.3|82718.3|10580
1614142800000|2021-02-24 05:00:00|82834.5|82784.5|82818.3|82768.3|82868.7|82818.7|82809.5|82759.5|11090
1614146400000|2021-02-24 06:00:00|82818.9|82768.9|82769.4|82719.4|82870.2|82820.2|82765.6|82715.6|10030
1614150000000|2021-02-24 07:00:00|82768.9|82718.9|82834.7|82809.7|82857.2|82819.6|82711.4|82661.4|14892
1614153600000|2021-02-24 08:00:00|82835.1|82810.1|82818.6|82793.6|82895.7|82856.1|82745.6|82706.1|18835
1614157200000|2021-02-24 09:00:00|82817.5|82792.5|82913.2|82888.2|82960.5|82918.1|82747.3|82710.9|17077
1614160800000|2021-02-24 10:00:00|82913.4|82888.4|83001|82976|83062.4|83022.4|82904.2|82865.6|13552
1614164400000|2021-02-24 11:00:00|83001.6|82976.6|82998.9|82948.9|83052.5|83017.8|82934.8|82902.2|13178
1614168000000|2021-02-24 12:00:00|82998.8|82948.8|82962.7|82912.7|83003.6|82972.3|82844.9|82819.9|15202
1614171600000|2021-02-24 13:00:00|82963|82913|83245.8|83195.8|83311.8|83268.6|82939.2|82899.3|20623
1614175200000|2021-02-24 14:00:00|83245.9|83195.9|83221.2|83171.2|83275.8|83237.9|83153.7|83111.5|17319
1614178800000|2021-02-24 15:00:00|83219.8|83169.8|83123.4|83098.4|83394.7|83354.8|83112.3|83076.8|21750
1614182400000|2021-02-24 16:00:00|83124.3|83099.3|83041|82991|83170.5|83141.6|83019.1|82978.8|17855
1614186000000|2021-02-24 17:00:00|83040.5|82990.5|82996.5|82946.5|83060.5|83022|82938|82888|15034
1614189600000|2021-02-24 18:00:00|82996.2|82946.2|82952.8|82902.8|83022|82972|82904.4|82866.1|14040
1614193200000|2021-02-24 19:00:00|82950.5|82900.5|82947.1|82897.1|82970.1|82920.1|82910.6|82871.9|13423
1614196800000|2021-02-24 20:00:00|82947.2|82897.2|82762.3|82712.3|82950.9|82908.6|82720.9|82683.3|13382
1614200400000|2021-02-24 21:00:00|82762|82712|82789.9|82683.6|82813.3|82763.3|82738.7|82683.6|9737
1614204000000|2021-02-24 22:00:00|82779.8|82701.4|82828.8|82717.8|82861.2|82759.5|82739.1|82673.1|4383
1614207600000|2021-02-24 23:00:00|82823.4|82712.4|82756|82706|82901.5|82790.5|82734.3|82684.3|10883
1614211200000|2021-02-25 00:00:00|82756.2|82706.2|82800.9|82750.9|82862.1|82799|82753.5|82703.5|12606
1614214800000|2021-02-25 01:00:00|82801.4|82751.4|82848.4|82798.4|82853.2|82801.3|82783.6|82733.6|12430
1614218400000|2021-02-25 02:00:00|82848.3|82798.3|82843.6|82793.6|82872.2|82822.2|82800.6|82750.6|10263
1614222000000|2021-02-25 03:00:00|82843.9|82793.9|82776.8|82726.8|82851.8|82801.8|82774|82724|9681
1614225600000|2021-02-25 04:00:00|82776.7|82726.7|82734.2|82684.2|82796.4|82746.4|82720.1|82670.1|8941
1614229200000|2021-02-25 05:00:00|82733.9|82683.9|82712.5|82662.5|82734|82684|82674.4|82624.4|9618
1614232800000|2021-02-25 06:00:00|82711.9|82661.9|82681.2|82631.2|82738.9|82688.9|82680.3|82630.3|8860
1614236400000|2021-02-25 07:00:00|82681.1|82631.1|82565.8|82489.1|82762.4|82714.6|82494.2|82444.2|15515
1614240000000|2021-02-25 08:00:00|82576|82496.8|82427.7|82377.7|82581.5|82544.2|82392.4|82355.7|18800
1614243600000|2021-02-25 09:00:00|82427|82377|82264.2|82214.2|82451.2|82412.8|82236.4|82206.5|18264
1614247200000|2021-02-25 10:00:00|82264.1|82214.1|82140.2|82115.2|82295|82270|82128.2|82086.2|18291
1614250800000|2021-02-25 11:00:00|82140.8|82115.8|82259.7|82209.7|82288.9|82255.4|82068.5|82040.8|18396
1614254400000|2021-02-25 12:00:00|82259|82209|82281.8|82256.8|82348.9|82310.5|82219.8|82183|18718
1614258000000|2021-02-25 13:00:00|82281.6|82256.6|82529.2|82504.2|82550.4|82513|82224.9|82192.7|19446
1614261600000|2021-02-25 14:00:00|82530.2|82505.2|82293.5|82243.5|82576.9|82540.1|82268.4|82241|15242
1614265200000|2021-02-25 15:00:00|82293.4|82243.4|82414.4|82389.4|82516.2|82470.4|82266.4|82239.3|22358
1614268800000|2021-02-25 16:00:00|82415.2|82390.2|82507.7|82457.7|82595.8|82545.8|82391|82352.3|19845
1614272400000|2021-02-25 17:00:00|82507.8|82457.8|82676.4|82626.4|82696.1|82646.1|82459.6|82409.6|20288
1614276000000|2021-02-25 18:00:00|82675.7|82625.7|82862.6|82812.6|83029.7|82979.7|82670.7|82620.7|24364
1614279600000|2021-02-25 19:00:00|82865.4|82815.4|82845|82795|82918.2|82873.9|82735.4|82652.7|20935
1614283200000|2021-02-25 20:00:00|82844.9|82794.9|83053.4|83003.4|83096.1|83046.1|82834|82784|18867
1614286800000|2021-02-25 21:00:00|83055.1|83005.1|82958.6|82847.6|83055.1|83005.1|82892.2|82819.8|12480
1614290400000|2021-02-25 22:00:00|82964.2|82853.2|82893.9|82782.9|83091.6|82980.6|82881.4|82770.4|2783
1614294000000|2021-02-25 23:00:00|82893.4|82782.4|83097|83013.6|83114.4|83042.5|82864.6|82778.1|17864
1614297600000|2021-02-26 00:00:00|83095.7|83012.2|83159.5|83080.9|83315.6|83265.6|82989.9|82910.6|21846
1614301200000|2021-02-26 01:00:00|83161.7|83087.9|83109.6|83059.6|83207.7|83141.1|83069.5|83018.7|21821
1614304800000|2021-02-26 02:00:00|83109.4|83059.4|82967.6|82917.6|83135.7|83077.6|82894.8|82830.6|17682
1614308400000|2021-02-26 03:00:00|82967.5|82917.5|83081.8|83031.8|83088.4|83038.4|82960.3|82902.5|14768
1614312000000|2021-02-26 04:00:00|83080.9|83030.9|83200|83150|83254.1|83204.1|83058.7|83008.7|16011
1614315600000|2021-02-26 05:00:00|83200.1|83150.1|83202.5|83152.5|83229|83179|83133.4|83083.4|17375
1614319200000|2021-02-26 06:00:00|83202.8|83152.8|83184|83134|83238.5|83188.5|83108.6|83058.6|14750
1614322800000|2021-02-26 07:00:00|83181.5|83131.5|83340.8|83290.8|83399.4|83349.4|83181.5|83131.5|20374
1614326400000|2021-02-26 08:00:00|83341.1|83291.1|83108.5|83058.5|83435.9|83390.5|83040.2|82968.1|20919
1614330000000|2021-02-26 09:00:00|83108.9|83058.9|83390.3|83340.3|83400|83353.3|83071.4|83021.4|19604
1614333600000|2021-02-26 10:00:00|83391.1|83341.1|83610.1|83560.1|83612|83562|83350.1|83314.4|18353
1614337200000|2021-02-26 11:00:00|83610.4|83560.4|83709.1|83659.1|83884.1|83834.1|83499.4|83449.6|20085
1614340800000|2021-02-26 12:00:00|83709|83659|83693.1|83643.1|83767|83717|83577.3|83527.3|19338
1614344400000|2021-02-26 13:00:00|83694.3|83644.3|83659.9|83609.9|83865.3|83820.7|83635.3|83593.7|20248
1614348000000|2021-02-26 14:00:00|83659.1|83609.1|83645.1|83595.1|83765.7|83715.7|83532.1|83482.1|18654
1614351600000|2021-02-26 15:00:00|83646.4|83596.4|84027.8|83977.8|84059|84019.6|83639.5|83577.8|23627
1614355200000|2021-02-26 16:00:00|84027.9|83977.9|84269.1|84219.1|84283.1|84233.1|83914.8|83864.8|22308
1614358800000|2021-02-26 17:00:00|84269|84219|84302.4|84252.4|84374.4|84324.4|84202.1|84152.1|18059
1614362400000|2021-02-26 18:00:00|84302.5|84252.5|84310.2|84260.2|84375.1|84325.1|84221.3|84171.3|17326
1614366000000|2021-02-26 19:00:00|84310.9|84260.9|84349|84299|84377.9|84327.9|84272.9|84222.9|14132
1614369600000|2021-02-26 20:00:00|84347.4|84297.4|84454|84404|84457.1|84407.1|84319.5|84269.5|13987
1614373200000|2021-02-26 21:00:00|84453.5|84403.5|84425.8|84314.8|84492.2|84442.2|84391.4|84280.4|11936
1614546000000|2021-02-28 21:00:00|84421.7|84285.7|84425|84289|84474.6|84338.6|84401.2|84265.2|374
1614549600000|2021-02-28 22:00:00|84474.6|84338.6|84412.3|84301.3|84501|84365.2|84333.5|84213.3|2706
1614553200000|2021-02-28 23:00:00|84410.2|84299.2|84246.9|84154.5|84451.6|84340.6|84186.4|84115.8|20102
1614556800000|2021-03-01 00:00:00|84246.5|84156.4|84224.7|84143.6|84269.3|84191.9|84140.1|84047.1|16025
1614560400000|2021-03-01 01:00:00|84225.1|84142|84258.7|84184.6|84299|84204.1|84170.9|84101.4|18809
1614564000000|2021-03-01 02:00:00|84259.2|84183.5|84235|84185|84276|84221|84201.3|84148.9|11589
1614567600000|2021-03-01 03:00:00|84234.2|84184.2|84243.9|84193.9|84256.5|84204.3|84198.9|84148.9|9893
1614571200000|2021-03-01 04:00:00|84244.6|84194.6|84290.3|84240.3|84356.1|84280.1|84227.7|84177.7|15411
1614574800000|2021-03-01 05:00:00|84290.9|84240.9|84231.6|84181.6|84308.5|84251.2|84230.8|84180.8|11151
1614578400000|2021-03-01 06:00:00|84231.4|84181.4|84107.7|84057.7|84254.3|84204.3|84088.2|84038.2|10911
1614582000000|2021-03-01 07:00:00|84105|84055|84175.8|84125.8|84203.1|84166|83991.2|83952.2|14615
1614585600000|2021-03-01 08:00:00|84172.8|84122.8|84413.5|84363.5|84452.3|84417.4|84131.9|84093.7|16876
1614589200000|2021-03-01 09:00:00|84413|84363|84598|84548|84677.9|84640.8|84402.2|84363|16449
1614592800000|2021-03-01 10:00:00|84598.9|84548.9|84699.9|84674.9|84719.1|84682.5|84557.5|84519|14079
1614596400000|2021-03-01 11:00:00|84699.6|84674.6|84895.6|84845.6|84965|84925.9|84613.5|84577.5|14883
1614600000000|2021-03-01 12:00:00|84896.4|84846.4|84629.2|84579.2|84919|84877.9|84568.4|84518.4|15379
1614603600000|2021-03-01 13:00:00|84629|84579|84457.1|84432.1|84637.9|84599.2|84441.3|84413.6|16540
1614607200000|2021-03-01 14:00:00|84457|84432|84452.4|84402.4|84488.1|84451.2|84259.1|84219.5|18400
1614610800000|2021-03-01 15:00:00|84455.6|84405.6|84313.1|84288.1|84514.1|84476.8|84276.4|84238.3|21235
1614614400000|2021-03-01 16:00:00|84313.3|84288.3|84404.4|84354.4|84487|84437|84301.9|84263.3|17284
1614618000000|2021-03-01 17:00:00|84405.2|84355.2|84487.8|84437.8|84505.2|84455.2|84334.9|84284.9|17483
1614621600000|2021-03-01 18:00:00|84488.6|84438.6|84404.5|84354.5|84533|84483|84366.3|84316.3|14042
1614625200000|2021-03-01 19:00:00|84405.5|84355.5|84357.5|84307.5|84432.3|84382.3|84296.3|84246.3|12196
1614628800000|2021-03-01 20:00:00|84356.1|84306.1|84303.9|84253.9|84394|84344|84293.4|84252.5|16041
1614632400000|2021-03-01 21:00:00|84301.6|84251.6|84301.5|84190.5|84334.8|84284.8|84250.8|84174.2|13240
1614636000000|2021-03-01 22:00:00|84327.3|84216.3|84352.6|84241.6|84410.8|84299.8|84270.9|84159.9|3041
1614639600000|2021-03-01 23:00:00|84353.8|84242.8|84255.6|84205.6|84395.7|84284.7|84244.4|84152.4|10750
1614643200000|2021-03-02 00:00:00|84256.3|84206.3|84317.6|84267.6|84329|84279|84249.7|84199.7|14163
1614646800000|2021-03-02 01:00:00|84317.5|84267.5|84434.5|84357.8|84484.7|84422.2|84304.5|84248.1|15190
1614650400000|2021-03-02 02:00:00|84433|84359.9|84527.5|84477.5|84603.3|84538.2|84389.2|84323.6|14379
1614654000000|2021-03-02 03:00:00|84529.9|84479.9|84485.9|84435.9|84567.8|84509.7|84479.3|84429.3|14844
1614657600000|2021-03-02 04:00:00|84485.6|84435.6|84512|84462|84531.9|84481.9|84475.2|84425.2|10773
1614661200000|2021-03-02 05:00:00|84511.5|84461.5|84527.2|84477.2|84587.5|84531.6|84506.8|84456.8|12561
1614664800000|2021-03-02 06:00:00|84527|84477|84496.8|84446.8|84533.6|84483.6|84463.4|84396.9|12391
1614668400000|2021-03-02 07:00:00|84496.3|84446.3|84641.1|84591.1|84673|84623|84489|84412.8|17485
1614672000000|2021-03-02 08:00:00|84641.2|84591.2|84650.1|84600.1|84737.2|84697.9|84464.8|84421.8|18340
1614675600000|2021-03-02 09:00:00|84650.8|84600.8|84517|84467|84740.7|84700.9|84372.9|84333|18426
1614679200000|2021-03-02 10:00:00|84516.6|84466.6|84326.6|84276.6|84571.3|84526.5|84276.8|84237.8|16321
1614682800000|2021-03-02 11:00:00|84326.3|84276.3|84265.5|84240.5|84392.5|84355.9|84239.6|84189.6|14862
1614686400000|2021-03-02 12:00:00|84265.9|84240.9|84279.5|84254.5|84359|84326.7|84228.2|84186.5|15504
1614690000000|2021-03-02 13:00:00|84279.8|84254.8|84316.6|84266.6|84400|84368.3|84269.9|84232.6|17168
1614693600000|2021-03-02 14:00:00|84317|84267|84238.6|84188.6|84329.1|84292.9|84152|84106.4|15619
1614697200000|2021-03-02 15:00:00|84239|84189|84056.6|84031.6|84277.8|84227.8|84017.4|83967.4|20118
1614700800000|2021-03-02 16:00:00|84056.7|84031.7|83918.9|83868.9|84137.6|84092.1|83894.3|83851.9|18836
1614704400000|2021-03-02 17:00:00|83917.1|83867.1|83883.3|83833.3|83925.9|83875.9|83829.7|83779.7|14217
1614708000000|2021-03-02 18:00:00|83882.4|83832.4|83827.1|83777.1|83889.1|83839.1|83802.8|83752.8|13828
1614711600000|2021-03-02 19:00:00|83827.7|83777.7|83836.3|83786.3|83856.8|83806.8|83791.3|83741.3|13407
1614715200000|2021-03-02 20:00:00|83836.2|83786.2|83866.8|83816.8|83867.3|83817.3|83761.9|83711.9|11279
1614718800000|2021-03-02 21:00:00|83866|83816|83850.4|83752.6|83874.3|83819.5|83792.1|83721.8|9854
1614722400000|2021-03-02 22:00:00|83850.7|83750.6|83945|83834|83960|83849|83850.7|83744.9|4001
1614726000000|2021-03-02 23:00:00|83943.9|83832.9|83880.6|83830.6|83987.4|83876.4|83869.9|83796.5|10705
1614729600000|2021-03-03 00:00:00|83879.6|83829.6|83850|83800|83902.9|83852.9|83833.9|83783.9|10387
1614733200000|2021-03-03 01:00:00|83849.6|83799.6|83830|83780|83887.9|83830.7|83805.3|83755.3|16154
1614736800000|2021-03-03 02:00:00|83829.9|83779.9|83878.5|83828.5|83898|83840.6|83819.4|83769.4|12115
1614740400000|2021-03-03 03:00:00|83878.1|83828.1|83886.3|83836.3|83899.4|83849.4|83854.5|83804.5|10273
1614744000000|2021-03-03 04:00:00|83886.4|83836.4|83854.4|83804.4|83893.2|83843.2|83832.1|83782.1|8558
1614747600000|2021-03-03 05:00:00|83853.4|83803.4|83888.2|83838.2|83892.5|83842.5|83841|83791|12202
1614751200000|2021-03-03 06:00:00|83888.4|83838.4|83900.3|83850.3|83927.4|83877.4|83867.4|83817.4|10957
1614754800000|2021-03-03 07:00:00|83902|83852|83826|83776|83923.9|83879.7|83674.7|83630.1|15208
1614758400000|2021-03-03 08:00:00|83825.5|83775.5|83952.6|83902.6|83980.4|83937.7|83817.1|83774.9|17195
1614762000000|2021-03-03 09:00:00|83952.8|83902.8|83661.7|83611.7|83953.5|83909.8|83576.8|83531.5|17288
1614765600000|2021-03-03 10:00:00|83661.9|83611.9|83726.9|83676.9|83791.7|83753.9|83641.5|83595.3|15871
1614769200000|2021-03-03 11:00:00|83725.9|83675.9|83900.5|83850.5|83926.6|83886.1|83685.3|83644|16067
1614772800000|2021-03-03 12:00:00|83899.8|83849.8|83949.4|83924.4|83986.7|83945.7|83882.7|83844.3|13994
1614776400000|2021-03-03 13:00:00|83948.3|83923.3|84108.6|84058.6|84205.9|84155.9|83945.1|83857.8|19931
1614780000000|2021-03-03 14:00:00|84107.9|84057.9|84170.1|84120.1|84234.4|84184.4|83983.2|83933.2|16577
1614783600000|2021-03-03 15:00:00|84170|84120|84055.9|84005.9|84182.1|84132.1|84009.5|83968|22172
1614787200000|2021-03-03 16:00:00|84055.2|84005.2|84051.5|84001.5|84095.7|84058.8|83991.3|83946.8|17851
1614790800000|2021-03-03 17:00:00|84052.6|84002.6|84142.4|84092.4|84170.7|84120.7|84051.6|84001.6|14147
1614794400000|2021-03-03 18:00:00|84142.7|84092.7|84182.1|84132.1|84203.3|84153.3|84103.6|84053.6|13311
1614798000000|2021-03-03 19:00:00|84183.8|84133.8|84245|84195|84275.2|84225.2|84177.9|84127.9|14221
1614801600000|2021-03-03 20:00:00|84245.8|84195.8|84264.2|84214.2|84279.4|84229.4|84135.8|84085.8|14962
1614805200000|2021-03-03 21:00:00|84263.3|84213.3|84259.1|84177.8|84280.7|84216|84202.8|84152.7|8136
1614808800000|2021-03-03 22:00:00|84261.5|84176.3|84219.2|84108.2|84264.7|84193.6|84164.5|84053.5|3242
1614812400000|2021-03-03 23:00:00|84215.7|84104.7|84371.6|84321.6|84386.8|84336.8|84161.8|84059.7|12200
1614816000000|2021-03-04 00:00:00|84370.9|84320.9|84250.1|84200.1|84373.1|84323.1|84223.2|84160.2|12320
1614819600000|2021-03-04 01:00:00|84249.7|84199.7|84216.2|84166.2|84343.1|84293.1|84216.2|84150.6|13880
1614823200000|2021-03-04 02:00:00|84217.1|84167.1|84304|84254|84349.3|84299.3|84216|84166|12272
1614826800000|2021-03-04 03:00:00|84304.6|84254.6|84354.6|84304.6|84355.5|84305.5|84280.6|84230.6|10609
1614830400000|2021-03-04 04:00:00|84354.5|84304.5|84293.2|84243.2|84406.9|84356.9|84252.2|84182.8|12878
1614834000000|2021-03-04 05:00:00|84289|84239|84255.7|84205.7|84306.1|84250.3|84214.6|84161.1|14048
1614837600000|2021-03-04 06:00:00|84256|84206|84247.6|84197.6|84328.4|84278.4|84220.7|84170.7|11628
1614841200000|2021-03-04 07:00:00|84246.4|84196.4|84339.5|84289.5|84349.5|84299.5|84191.5|84152.4|14850
1614844800000|2021-03-04 08:00:00|84339.6|84289.6|84400.2|84350.2|84436.3|84394.1|84234.1|84184.1|18659
1614848400000|2021-03-04 09:00:00|84399.5|84349.5|84539.3|84489.3|84583.3|84543.6|84382.2|84343.3|17177
1614852000000|2021-03-04 10:00:00|84537.6|84487.6|84393.5|84343.5|84591.1|84547.6|84378.6|84340|16933
1614855600000|2021-03-04 11:00:00|84391.7|84341.7|84457.2|84432.2|84516.2|84477.8|84379|84341|15734
1614859200000|2021-03-04 12:00:00|84457|84432|84433.6|84408.6|84470.5|84434.7|84341.3|84310.9|15208
1614862800000|2021-03-04 13:00:00|84432.6|84407.6|84384.8|84359.8|84491.8|84453.7|84379.7|84344|16852
1614866400000|2021-03-04 14:00:00|84385|84360|84416.6|84366.6|84443.5|84406.2|84319|84281.9|16476
1614870000000|2021-03-04 15:00:00|84417.9|84367.9|84385.4|84360.4|84537|84505.3|84318.5|84291.4|21021
1614873600000|2021-03-04 16:00:00|84386.2|84361.2|84291.8|84241.8|84400.3|84362.3|84187.4|84142.4|17408
1614877200000|2021-03-04 17:00:00|84291.9|84241.9|84786.5|84736.5|84821.3|84771.3|84199.9|84149.9|24166
1614880800000|2021-03-04 18:00:00|84787.6|84737.6|85033.6|84983.6|85060.2|85010.2|84733.9|84683.9|24233
1614884400000|2021-03-04 19:00:00|85033.7|84983.7|84961.2|84911.2|85036.1|84986.1|84783.4|84733.4|22038
1614888000000|2021-03-04 20:00:00|84961|84911|84970.9|84920.9|85078.6|85028.6|84950.9|84885.8|19860
1614891600000|2021-03-04 21:00:00|84974.8|84924.8|84967.7|84856.7|85072.9|84989.4|84949.3|84838.3|10856
1614895200000|2021-03-04 22:00:00|84967.5|84856.5|84946.2|84835.2|85005.2|84894.2|84886.1|84775.1|3740
1614898800000|2021-03-04 23:00:00|84946.7|84835.7|85056.3|84984.9|85121.1|85048.2|84944.2|84833.2|13642
1614902400000|2021-03-05 00:00:00|85059.5|84986.2|85078|85028|85150.6|85100.6|85033.1|84971|14069
1614906000000|2021-03-05 01:00:00|85077.6|85027.6|85166.8|85116.8|85254.9|85204.9|85077.3|85027.3|16048
1614909600000|2021-03-05 02:00:00|85166.9|85116.9|85119.5|85069.5|85343.4|85301|85111.7|85061.7|13365
1614913200000|2021-03-05 03:00:00|85119.7|85069.7|85042.3|84992.3|85139.3|85089.3|85028.5|84978.5|12730
1614916800000|2021-03-05 04:00:00|85041.8|84991.8|85093.4|85043.4|85105.7|85055.7|85035.5|84985.5|10960
1614920400000|2021-03-05 05:00:00|85092.9|85042.9|85025.6|84975.6|85094.5|85044.5|85017.4|84967.4|10855
1614924000000|2021-03-05 06:00:00|85025.4|84975.4|85140.1|85029.1|85156.2|85050.5|85018.7|84968.7|10886
1614927600000|2021-03-05 07:00:00|85144.6|85033.6|85152.1|85127.1|85227.9|85177.9|85079.5|85008|16727
1614931200000|2021-03-05 08:00:00|85153.5|85128.5|85345.2|85295.2|85455.5|85411.3|85109.8|85072.9|20385
1614934800000|2021-03-05 09:00:00|85346.6|85296.6|85361|85311|85386.5|85348.5|85221.8|85186.9|18909
1614938400000|2021-03-05 10:00:00|85360.9|85310.9|85421.2|85371.2|85423.4|85383.4|85237.5|85197.8|15180
1614942000000|2021-03-05 11:00:00|85421.5|85371.5|85372.2|85347.2|85475.2|85438|85260.1|85224.9|16112
1614945600000|2021-03-05 12:00:00|85371.9|85346.9|85322.8|85297.8|85419.7|85384.9|85298.2|85266|16114
1614949200000|2021-03-05 13:00:00|85323.1|85298.1|85440.5|85390.5|85706.1|85656.1|85260.6|85231.1|17932
1614952800000|2021-03-05 14:00:00|85440.4|85390.4|85519.4|85469.4|85583.9|85533.9|85087.8|85037.8|20105
1614956400000|2021-03-05 15:00:00|85519.1|85469.1|85504.1|85454.1|85566.6|85516.6|85243|85193|25168
1614960000000|2021-03-05 16:00:00|85503.4|85453.4|85397.7|85347.7|85561.9|85511.9|85379.4|85329.4|22943
1614963600000|2021-03-05 17:00:00|85398.7|85348.7|85391.6|85341.6|85468.8|85418.8|85333.1|85283.1|20143
1614967200000|2021-03-05 18:00:00|85390.7|85340.7|85377.5|85327.5|85462.8|85412.8|85313.9|85263.9|18062
1614970800000|2021-03-05 19:00:00|85377.3|85327.3|85383|85333|85472.8|85422.8|85341.9|85291.9|14723
1614974400000|2021-03-05 20:00:00|85382.9|85332.9|85356.4|85306.4|85415.8|85365.8|85295.2|85245.2|13983
1614978000000|2021-03-05 21:00:00|85352.1|85302.1|85382|85271|85437.7|85326.7|85276.5|85204.1|12596
1615150800000|2021-03-07 21:00:00|85394.3|85263.3|85433.2|85297.7|85475.9|85339.9|85379.7|85243.7|49
1615154400000|2021-03-07 22:00:00|85433.5|85297.5|85401|85290|85458.6|85347.6|85369.1|85258.1|2469
1615158000000|2021-03-07 23:00:00|85407.5|85296.5|85221.2|85171.2|85450.7|85339.7|85205.8|85126.8|14463
1615161600000|2021-03-08 00:00:00|85221.7|85171.7|85229.9|85179.9|85314.6|85264|85162.2|85112.2|11802
1615165200000|2021-03-08 01:00:00|85229.4|85179.4|85213.1|85163.1|85274.5|85224.5|85199.6|85149.6|12004
1615168800000|2021-03-08 02:00:00|85212.8|85162.8|85394.6|85344.6|85453.4|85393|85204.3|85154.3|14351
1615172400000|2021-03-08 03:00:00|85394.7|85344.7|85425.2|85375.2|85467.8|85417.8|85378.4|85323|14178
1615176000000|2021-03-08 04:00:00|85425.1|85375.1|85408.7|85358.7|85471.9|85421.9|85404|85354|11580
1615179600000|2021-03-08 05:00:00|85409.7|85359.7|85328.1|85278.1|85409.7|85359.7|85320|85270|12735
1615183200000|2021-03-08 06:00:00|85328|85278|85495.3|85445.3|85525.5|85458.1|85303.7|85253.7|12560
1615186800000|2021-03-08 07:00:00|85496.3|85446.3|85649|85599|85718.3|85668.3|85447.9|85400.4|17253
1615190400000|2021-03-08 08:00:00|85650.7|85600.7|85751.2|85701.2|85780.8|85736.1|85522.3|85484.9|19463
1615194000000|2021-03-08 09:00:00|85751.1|85701.1|85765.5|85740.5|85908.1|85866.4|85691|85641|18152
1615197600000|2021-03-08 10:00:00|85765.9|85740.9|85770.4|85720.4|85820.4|85782.8|85657.8|85632.2|15808
1615201200000|2021-03-08 11:00:00|85770.3|85720.3|85852.2|85827.2|85872.7|85838.7|85707.7|85668.2|14513
1615204800000|2021-03-08 12:00:00|85851.8|85826.8|85841.8|85816.8|85922.4|85897.4|85778.7|85750|16106
1615208400000|2021-03-08 13:00:00|85842.7|85817.7|85715.4|85690.4|85915.5|85890.5|85695.2|85670.2|18798
1615212000000|2021-03-08 14:00:00|85714.9|85689.9|85677.8|85627.8|85771.7|85723.5|85526|85492.6|17776
1615215600000|2021-03-08 15:00:00|85676.6|85626.6|85766.3|85741.3|85832.7|85794.8|85524|85482.7|21954
1615219200000|2021-03-08 16:00:00|85766.6|85741.6|85834|85809|85862.7|85825.2|85659.1|85624.3|18181
1615222800000|2021-03-08 17:00:00|85832.5|85807.5|85735.5|85685.5|85865.6|85815.6|85697.9|85647.9|15113
1615226400000|2021-03-08 18:00:00|85732.7|85682.7|85771|85721|85792.2|85742.2|85650.8|85600.8|16188
1615230000000|2021-03-08 19:00:00|85770.8|85720.8|85720.6|85695.6|85778.9|85728.9|85719.8|85669.8|15661
1615233600000|2021-03-08 20:00:00|85720.8|85695.8|85891.9|85841.9|85924.7|85874.7|85720.5|85683.6|15370
1615237200000|2021-03-08 21:00:00|85892.1|85842.1|85903.6|85792.6|85939.9|85889.9|85835.7|85779.3|12329
1615240800000|2021-03-08 22:00:00|85904.3|85793.3|85874.4|85763.4|85914.6|85803.6|85836.9|85725.9|2589
1615244400000|2021-03-08 23:00:00|85872.6|85761.6|85830.7|85780.7|85890.9|85780.7|85793.6|85714.4|11818
1615248000000|2021-03-09 00:00:00|85831.7|85781.7|85899|85849|85967.1|85917.1|85811.4|85751.2|14360
1615251600000|2021-03-09 01:00:00|85898.7|85848.7|85972|85922|86000.4|85939.5|85818.6|85768.6|17654
1615255200000|2021-03-09 02:00:00|85971.4|85921.4|85779.2|85729.2|85974.4|85923.9|85766.9|85701|15441
1615258800000|2021-03-09 03:00:00|85779|85729|85670.1|85620.1|85801.6|85734.8|85654|85602.6|15614
1615262400000|2021-03-09 04:00:00|85670|85620|85722.6|85672.6|85766.9|85704|85656.1|85606.1|13615
1615266000000|2021-03-09 05:00:00|85722.5|85672.5|85750.8|85700.8|85753.9|85703.9|85708.4|85648.8|13157
1615269600000|2021-03-09 06:00:00|85750.9|85700.9|85755.4|85705.4|85789.8|85716.5|85670.8|85620.8|11369
1615273200000|2021-03-09 07:00:00|85753.1|85703.1|85475|85425|85828.4|85778.4|85409.8|85359.8|16732
1615276800000|2021-03-09 08:00:00|85473.8|85423.8|85416.9|85366.9|85583.6|85512.1|85382.9|85332.9|18625
1615280400000|2021-03-09 09:00:00|85417|85367|85268.4|85218.4|85465.8|85422.1|85230|85180|17235
1615284000000|2021-03-09 10:00:00|85267.9|85217.9|85311.5|85261.5|85347.4|85310.5|85204.9|85172.2|14919
1615287600000|2021-03-09 11:00:00|85311.7|85261.7|85266.4|85241.4|85328.9|85292.9|85170.3|85132.4|15906
1615291200000|2021-03-09 12:00:00|85266.3|85241.3|85361.3|85311.3|85368.9|85328.7|85242.9|85202|16102
1615294800000|2021-03-09 13:00:00|85361.9|85311.9|85365.1|85315.1|85379.4|85334.8|85231.5|85181.5|18105
1615298400000|2021-03-09 14:00:00|85365.2|85315.2|85198|85148|85405.7|85367.6|85170.9|85120.9|15457
1615302000000|2021-03-09 15:00:00|85197.9|85147.9|85170.5|85145.5|85211.7|85171.6|84957.3|84907.3|20267
1615305600000|2021-03-09 16:00:00|85168.1|85143.1|85209.2|85159.2|85240.3|85203.9|85128.9|85086.6|15882
1615309200000|2021-03-09 17:00:00|85209.4|85159.4|85168.4|85118.4|85210.1|85160.1|85134.9|85084.9|12889
1615312800000|2021-03-09 18:00:00|85167.8|85117.8|85093.5|85043.5|85176.9|85139|85083.7|85033.7|12784
1615316400000|2021-03-09 19:00:00|85093.9|85043.9|85019.1|84969.1|85095.3|85045.3|84968.9|84932|10273
1615320000000|2021-03-09 20:00:00|85019.7|84969.7|85020.3|84970.3|85081.8|85031.8|84968.3|84928.7|11000
1615323600000|2021-03-09 21:00:00|85021.9|84971.9|85055.7|84944.7|85096|85005.6|84987.1|84926.3|8512
1615327200000|2021-03-09 22:00:00|85072.4|84961.4|85117.6|85006.6|85173.4|85062.4|85052.3|84948.3|3642
1615330800000|2021-03-09 23:00:00|85114|85003|85017.1|84967.1|85116.2|85005.2|84993.1|84925.2|9565
1615334400000|2021-03-10 00:00:00|85017.6|84967.6|85083|85033|85118|85068|85017.2|84967.2|9180
1615338000000|2021-03-10 01:00:00|85082.7|85032.7|85186|85136|85189.1|85138|85049.2|84984.2|14018
1615341600000|2021-03-10 02:00:00|85186.1|85136.1|85236.6|85186.6|85258.4|85205.4|85179.1|85117.9|14055
1615345200000|2021-03-10 03:00:00|85240.3|85190.3|85240|85190|85262.8|85209.8|85181.7|85113.5|12976
1615348800000|2021-03-10 04:00:00|85239|85189|85228.1|85178.1|85255.4|85205.4|85201|85151|12945
1615352400000|2021-03-10 05:00:00|85228.2|85178.2|85296.2|85246.2|85340.8|85290.8|85221.4|85171.4|11766
1615356000000|2021-03-10 06:00:00|85296.4|85246.4|85445.5|85334.5|85459.4|85348.4|85228.5|85178.5|10587
1615359600000|2021-03-10 07:00:00|85429.6|85318.6|85218.3|85168.3|85429.6|85318.6|85165.7|85115.7|16795
1615363200000|2021-03-10 08:00:00|85217.4|85167.4|85124.8|85074.8|85358.1|85314.4|85094.9|85059.5|20026
1615366800000|2021-03-10 09:00:00|85125|85075|85184.1|85159.1|85221.4|85187.3|85069.9|85032.9|19461
1615370400000|2021-03-10 10:00:00|85183.6|85158.6|85270.5|85245.5|85290.5|85263.3|85179.4|85139.5|13437
1615374000000|2021-03-10 11:00:00|85270.4|85245.4|85264.8|85214.8|85360.5|85335.5|85255.8|85214.2|12577
1615377600000|2021-03-10 12:00:00|85264.6|85214.6|85225.4|85200.4|85303.6|85278.6|85150.3|85125.3|14109
1615381200000|2021-03-10 13:00:00|85225.2|85200.2|84982.8|84957.8|85280.2|85230.4|84959.2|84934.2|19844
1615384800000|2021-03-10 14:00:00|84982.5|84957.5|84989.5|84939.5|85052|85014.9|84881|84849.9|17427
1615388400000|2021-03-10 15:00:00|84989.8|84939.8|85172.9|85147.9|85180|85155|84940.6|84915.6|19334
1615392000000|2021-03-10 16:00:00|85173|85148|85100.7|85075.7|85193.3|85168.3|85075.8|85050.8|15734
1615395600000|2021-03-10 17:00:00|85100|85075|85035.3|84985.3|85116.8|85083.5|84996.6|84961.6|13788
1615399200000|2021-03-10 18:00:00|85036.5|84986.5|84975|84950|85098.6|85048.6|84916.5|84878|17803
1615402800000|2021-03-10 19:00:00|84973.3|84948.3|84879.9|84829.9|84996.7|84964.2|84846.3|84806.9|12501
1615406400000|2021-03-10 20:00:00|84877.8|84827.8|84824.6|84774.6|84877.8|84828.2|84802.3|84753.2|12713
1615410000000|2021-03-10 21:00:00|84822.7|84772.7|84805.5|84755.5|84922.2|84811.2|84780.4|84688.4|7732
1615413600000|2021-03-10 22:00:00|84811.5|84761.5|84882.7|84771.7|84981.6|84870.6|84770.3|84659.3|3802
1615417200000|2021-03-10 23:00:00|84883.3|84772.3|84835|84785|84930.4|84825.9|84800.2|84725.8|9548
1615420800000|2021-03-11 00:00:00|84835.2|84785.2|84875.5|84825.5|84896.7|84846.7|84794.1|84744.1|11403
1615424400000|2021-03-11 01:00:00|84876.6|84826.6|84804.8|84754.8|84890.9|84842.3|84776.3|84726.3|10746
1615428000000|2021-03-11 02:00:00|84802|84752|84734.5|84709.5|84804.8|84754.8|84687.1|84640.4|8769
1615431600000|2021-03-11 03:00:00|84746|84696|84725.2|84675.2|84753.4|84715.7|84698.7|84652.4|8080
1615435200000|2021-03-11 04:00:00|84723.7|84673.7|84761.3|84711.3|84859.7|84809.7|84712.6|84668|8947
1615438800000|2021-03-11 05:00:00|84761.1|84711.1|84763.1|84713.1|84776.1|84738.2|84739.1|84700.3|8786
1615442400000|2021-03-11 06:00:00|84762.6|84712.6|84712.9|84662.9|84826.9|84776.9|84701.3|84651.3|8781
1615446000000|2021-03-11 07:00:00|84712.6|84662.6|84599.6|84574.6|84751.3|84720.6|84526.7|84501.7|12682
1615449600000|2021-03-11 08:00:00|84601|84576|84489.1|84464.1|84631.5|84606.5|84452.9|84417.1|16572
1615453200000|2021-03-11 09:00:00|84487.8|84462.8|84534.7|84509.7|84642.4|84612|84425.4|84400.4|14862
1615456800000|2021-03-11 10:00:00|84534.9|84509.9|84518.7|84493.7|84568.8|84543.8|84486.7|84461.7|12306
1615460400000|2021-03-11 11:00:00|84518.1|84493.1|84507.3|84482.3|84576.8|84551.8|84466.2|84433.5|12604
1615464000000|2021-03-11 12:00:00|84507.4|84482.4|84647.7|84597.7|84866.3|84756.8|84507.1|84475.9|16267
1615467600000|2021-03-11 13:00:00|84647.6|84597.6|84806.7|84756.7|84859.3|84823.1|84586.7|84536.7|20269
1615471200000|2021-03-11 14:00:00|84807.1|84757.1|84946.4|84921.4|85065.6|85040.6|84727.1|84702.1|15077
1615474800000|2021-03-11 15:00:00|84945.9|84920.9|84724.8|84699.8|85023.1|84998.1|84691.4|84666.4|15923
1615478400000|2021-03-11 16:00:00|84727.6|84702.6|84654.6|84629.6|84806.8|84781.8|84625.6|84588.5|15665
1615482000000|2021-03-11 17:00:00|84654.1|84629.1|84648.5|84598.5|84705|84675.1|84618.5|84581.4|14263
1615485600000|2021-03-11 18:00:00|84647.1|84597.1|84539|84514|84652.3|84613.1|84469.8|84431|16740
1615489200000|2021-03-11 19:00:00|84538.1|84513.1|84476.1|84451.1|84541.6|84514.2|84455.4|84425.8|11322
1615492800000|2021-03-11 20:00:00|84474|84449|84412.5|84362.5|84496.5|84458.4|84366.9|84329.7|11617
1615496400000|2021-03-11 21:00:00|84412|84362|84504|84454|84575.8|84468.4|84408.4|84358.4|8547
1615500000000|2021-03-11 22:00:00|84529.7|84418.7|84636.2|84525.2|84664.7|84553.7|84516|84405|2710
1615503600000|2021-03-11 23:00:00|84634.2|84523.2|84551.3|84501.3|84671.4|84560.4|84505.7|84443|9157
1615507200000|2021-03-12 00:00:00|84549.7|84499.7|84515.1|84465.1|84576.3|84511.8|84505.1|84455.1|10327
1615510800000|2021-03-12 01:00:00|84515.4|84465.4|84468.2|84418.2|84515.7|84465.7|84410.6|84343.3|12381
1615514400000|2021-03-12 02:00:00|84468.1|84418.1|84667.1|84617.1|84695.8|84645.8|84464.1|84414.1|13783
1615518000000|2021-03-12 03:00:00|84667|84617|84670.1|84620.1|84699.4|84649.4|84627.2|84577.2|10453
1615521600000|2021-03-12 04:00:00|84670|84620|84621.3|84571.3|84677.4|84627.4|84611.2|84564.1|8872
1615525200000|2021-03-12 05:00:00|84621.2|84571.2|84655.5|84605.5|84667.3|84619.2|84600.8|84550.8|8729
1615528800000|2021-03-12 06:00:00|84656.9|84606.9|84824.3|84774.3|84848.2|84798.2|84652.9|84602.9|12348
1615532400000|2021-03-12 07:00:00|84825.3|84775.3|84885.7|84835.7|85001.7|84962.7|84811.4|84761.4|15126
1615536000000|2021-03-12 08:00:00|84885.3|84835.3|85040.8|85015.8|85060.7|85019.7|84851.9|84803.7|17494
1615539600000|2021-03-12 09:00:00|85042|85017|85207.7|85157.7|85240.2|85205.5|85010.7|84974.9|15518
1615543200000|2021-03-12 10:00:00|85196.9|85171.9|85170.2|85145.2|85288.1|85251.9|85119.4|85094.4|12985
1615546800000|2021-03-12 11:00:00|85169.3|85144.3|85227.4|85202.4|85246.8|85221.8|85140.7|85115.7|13906
1615550400000|2021-03-12 12:00:00|85227.2|85202.2|84967.8|84942.8|85232.7|85207.7|84931.5|84906.5|13956
1615554000000|2021-03-12 13:00:00|84967.9|84942.9|85101.3|85076.3|85131.3|85106.3|84918.8|84893.8|20632
1615557600000|2021-03-12 14:00:00|85099.9|85074.9|84992.4|84942.4|85143.1|85118.1|84962.4|84929.4|19238
1615561200000|2021-03-12 15:00:00|84990.7|84940.7|84935.7|84910.7|85166.5|85141.5|84906.7|84881.7|18942
1615564800000|2021-03-12 16:00:00|84936.2|84911.2|84889.9|84864.9|84983.1|84958.1|84816.3|84790.9|17507
1615568400000|2021-03-12 17:00:00|84890.7|84865.7|84914.2|84864.2|84960.2|84917.5|84865.1|84815.1|15735
1615572000000|2021-03-12 18:00:00|84915|84865|84912.2|84862.2|84951|84905.2|84888.7|84838.7|12193
1615575600000|2021-03-12 19:00:00|84912.6|84862.6|84885.3|84860.3|84936.8|84896.5|84872.7|84830.7|11799
1615579200000|2021-03-12 20:00:00|84885.9|84860.9|84768.3|84718.3|84904.2|84863.8|84750|84712.6|11001
1615582800000|2021-03-12 21:00:00|84766.4|84716.4|84876.6|84765.6|84933.2|84831.9|84736.7|84686.7|9316
1615755600000|2021-03-14 21:00:00|85015|84904|84973.7|84862.7|85047|84936|84944.3|84833.3|1530
1615759200000|2021-03-14 22:00:00|84970|84859|85000.6|84889.6|85037.8|84926.8|84915.8|84804.8|10814
1615762800000|2021-03-14 23:00:00|85000.3|84889.3|84908|84797|85012.7|84901.7|84888.7|84788.2|13486
1615766400000|2021-03-15 00:00:00|84907.7|84796.7|84839.8|84789.8|84913.1|84814.3|84781.2|84731.2|11633
1615770000000|2021-03-15 01:00:00|84839.5|84789.5|84793.6|84743.6|84878.2|84803.8|84706.5|84656.5|14671
1615773600000|2021-03-15 02:00:00|84794.3|84744.3|84873|84823|84918.8|84856.7|84749.9|84699.9|15340
1615777200000|2021-03-15 03:00:00|84873.3|84823.3|84828.9|84778.9|84940.6|84840.2|84823.6|84761.8|12969
1615780800000|2021-03-15 04:00:00|84829|84779|84872|84822|84929.2|84839.5|84819.6|84763.8|10336
1615784400000|2021-03-15 05:00:00|84873.6|84823.6|84970.5|84920.5|84997.9|84940.6|84867.7|84817.7|10229
1615788000000|2021-03-15 06:00:00|84970.6|84920.6|84951.2|84901.2|85059.3|84982.1|84934.8|84884.8|10941
1615791600000|2021-03-15 07:00:00|84951.9|84901.9|85084.8|85059.8|85111.3|85075.2|84914.2|84871.1|13735
1615795200000|2021-03-15 08:00:00|85084.2|85059.2|85243.9|85193.9|85319.5|85269.5|84939.6|84914.6|17488
1615798800000|2021-03-15 09:00:00|85243|85193|85360|85335|85370.2|85337.7|85174.6|85146.7|13360
1615802400000|2021-03-15 10:00:00|85360.4|85335.4|85404.3|85379.3|85485.1|85449.5|85339.7|85303.9|11066
1615806000000|2021-03-15 11:00:00|85404.8|85379.8|85463.8|85438.8|85507.2|85475.6|85390.2|85358.6|11020
1615809600000|2021-03-15 12:00:00|85463.7|85438.7|85442.8|85417.8|85490.9|85465.9|85389.9|85364.9|13065
1615813200000|2021-03-15 13:00:00|85440.6|85415.6|85402.1|85377.1|85484|85459|85363.5|85335.9|16357
1615816800000|2021-03-15 14:00:00|85400.6|85375.6|85305.6|85280.6|85414.4|85389.4|85256.2|85231.2|15670
1615820400000|2021-03-15 15:00:00|85306.2|85281.2|85342.3|85317.3|85461.4|85422.9|85233.9|85208.9|16608
1615824000000|2021-03-15 16:00:00|85342.1|85317.1|85316.6|85266.6|85369|85344|85195.8|85169|13149
1615827600000|2021-03-15 17:00:00|85316.4|85266.4|85230.8|85180.8|85331.7|85290|85205.4|85156.9|10522
1615831200000|2021-03-15 18:00:00|85231.3|85181.3|85226|85176|85232.9|85194.5|85182.7|85132.7|10054
1615834800000|2021-03-15 19:00:00|85227.7|85177.7|85160.5|85073|85275.5|85233.6|85116|85051|14627
1615838400000|2021-03-15 20:00:00|85164.4|85075.9|85206.3|85095.3|85210.1|85135|85130.5|85068.5|9563
1615842000000|2021-03-15 21:00:00|85203.6|85092.6|85304.5|85193.5|85310.2|85199.2|85148.9|85037.9|4051
1615845600000|2021-03-15 22:00:00|85276|85165|85201.3|85113.6|85289|85178|85163.3|85063.2|8814
1615849200000|2021-03-15 23:00:00|85207.5|85105|85190.4|85120.1|85230.7|85141.8|85169.4|85093.1|8514
1615852800000|2021-03-16 00:00:00|85197.6|85121.1|85237.6|85160.6|85271.6|85168.3|85157.8|85085.5|10969
1615856400000|2021-03-16 01:00:00|85238.4|85159.7|85214.3|85130.6|85323.2|85223.1|85179.7|85091.8|16428
1615860000000|2021-03-16 02:00:00|85213.9|85130.3|85219.1|85130.1|85300|85211.6|85209.4|85119.4|21065
1615863600000|2021-03-16 03:00:00|85213.7|85131.9|85221.6|85127.2|85266.3|85193.6|85147.2|85067.4|23510
1615867200000|2021-03-16 04:00:00|85217.5|85130.1|85177.8|85066.8|85230.5|85142.4|85120|85023.2|12163
1615870800000|2021-03-16 05:00:00|85177.6|85066.6|85178.1|85128.1|85233.9|85136.5|85141.5|85065.2|7325
1615874400000|2021-03-16 06:00:00|85179.5|85129.5|85209.8|85159.8|85228.5|85178.5|85166.3|85116.3|8627
1615878000000|2021-03-16 07:00:00|85209.9|85159.9|85337.1|85312.1|85366.4|85328.9|85207.9|85153.3|14003
1615881600000|2021-03-16 08:00:00|85336.2|85311.2|85126.9|85101.9|85370.3|85333.7|85062.3|85026.4|14931
1615885200000|2021-03-16 09:00:00|85126.3|85101.3|85059.9|85009.9|85190.9|85158|84951.3|84909.7|14911
1615888800000|2021-03-16 10:00:00|85077.4|84999.8|84838.4|84813.4|85079.1|85045.8|84832.3|84807.3|12880
1615892400000|2021-03-16 11:00:00|84839.1|84814.1|84883.5|84858.5|84908.5|84872.3|84808.3|84773.8|13237
1615896000000|2021-03-16 12:00:00|84882.5|84857.5|85036.4|85011.4|85069.7|85044.7|84848.2|84816|17351
1615899600000|2021-03-16 13:00:00|85037.2|85012.2|85278.8|85228.8|85356.9|85331.9|84995.4|84970.2|19224
1615903200000|2021-03-16 14:00:00|85279.8|85229.8|85232.1|85207.1|85388.3|85331.7|85220.2|85195.2|16421
1615906800000|2021-03-16 15:00:00|85231|85206|85233.9|85208.9|85403.7|85369.4|85201.2|85176.2|17899
1615910400000|2021-03-16 16:00:00|85234.1|85209.1|85208.4|85183.4|85249.9|85221.1|85158.8|85125.9|14341
1615914000000|2021-03-16 17:00:00|85207.9|85182.9|85074.5|85024.5|85226.4|85184.3|85013.6|84974|15097
1615917600000|2021-03-16 18:00:00|85073.1|85023.1|85011.6|84986.6|85077.4|85038.1|84963|84922.2|12108
1615921200000|2021-03-16 19:00:00|85010.7|84985.7|84991.1|84941.1|85024.1|84991.7|84914|84875|10423
1615924800000|2021-03-16 20:00:00|84990.9|84940.9|85014.3|84926.1|85025.1|84963|84950.2|84900.2|7682
1615928400000|2021-03-16 21:00:00|85012.4|84901.4|85137.4|85026.4|85229.5|85118.5|85012.2|84901.2|2451
1615932000000|2021-03-16 22:00:00|85130.4|85019.4|85016.9|84918|85165.9|85054.9|84987.2|84912.2|9124
1615935600000|2021-03-16 23:00:00|85022.2|84911.2|85054.3|84980.8|85058|85008|84985.9|84911.2|16420
1615939200000|2021-03-17 00:00:00|85048.6|84998.6|85044.9|84960.9|85165.2|85055|84997|84923.9|14409
1615942800000|2021-03-17 01:00:00|85043.2|84962.4|85091|85041|85146.9|85096.9|84998.8|84934.2|12999
1615946400000|2021-03-17 02:00:00|85091.2|85041.2|85057.5|85007.5|85115.4|85060.9|85054.2|85004.2|9637
1615950000000|2021-03-17 03:00:00|85057.3|85007.3|85075.2|85025.2|85082.9|85032.9|85032.2|84982.2|11153
1615953600000|2021-03-17 04:00:00|85075.8|85025.8|85055.9|85005.9|85093.6|85043.6|85051.4|85001.4|12143
1615957200000|2021-03-17 05:00:00|85056.5|85006.5|85099|85049|85104.3|85054.3|85043.2|84985.6|7462
1615960800000|2021-03-17 06:00:00|85098.7|85048.7|85029.4|84979.4|85111|85061|85023.8|84973.8|9122
1615964400000|2021-03-17 07:00:00|85029.2|84979.2|85193.8|85168.8|85201.7|85176.7|85019.6|84976.2|10432
1615968000000|2021-03-17 08:00:00|85193.7|85168.7|85182.7|85157.7|85245.1|85220.1|85166.4|85139.4|12111
1615971600000|2021-03-17 09:00:00|85182.8|85157.8|85133.5|85083.5|85197|85172|85074.8|85040.9|12475
1615975200000|2021-03-17 10:00:00|85133.7|85083.7|85097|85072|85160.2|85123.6|85069.6|85034.6|12252
1615978800000|2021-03-17 11:00:00|85096.4|85071.4|85300.1|85275.1|85317.4|85292.4|85088|85051.2|13169
1615982400000|2021-03-17 12:00:00|85299.8|85274.8|85071|85046|85321.2|85296.2|85046.8|85021.8|14512
1615986000000|2021-03-17 13:00:00|85072.5|85047.5|85169.5|85144.5|85182.9|85157.9|85072.4|85042.7|11901
1615989600000|2021-03-17 14:00:00|85170.2|85145.2|85150.3|85125.3|85171.5|85146.5|85055.4|85030.4|14993
1615993200000|2021-03-17 15:00:00|85150.2|85125.2|85185.1|85160.1|85218.7|85185.1|85100.9|85070.4|14960
1615996800000|2021-03-17 16:00:00|85184.7|85159.7|85218.6|85193.6|85247.9|85207.7|85138.7|85113.7|13396
1616000400000|2021-03-17 17:00:00|85218.7|85193.7|85198.8|85094.4|85262.6|85217.2|85125.3|85090.8|11646
1616004000000|2021-03-17 18:00:00|85169.9|85069.9|84580|84530|85169.9|85069.9|84484.2|84434.2|24583
1616007600000|2021-03-17 19:00:00|84579.3|84529.3|84528.5|84478.5|84667.2|84617.2|84493.6|84443.6|19717
1616011200000|2021-03-17 20:00:00|84529.5|84479.5|84589.5|84478.5|84600|84499.7|84493|84428.6|8999
1616014800000|2021-03-17 21:00:00|84618.9|84507.9|84671.5|84560.5|84760.9|84649.9|84558.6|84481.3|3140
1616018400000|2021-03-17 22:00:00|84673.1|84562.1|84573.4|84486.5|84812.5|84701.5|84520.7|84422.8|9445
1616022000000|2021-03-17 23:00:00|84566.3|84491.3|84493.2|84443.2|84577.2|84506.4|84460.6|84388.5|9247
1616025600000|2021-03-18 00:00:00|84492.8|84442.8|84487.7|84437.7|84561.3|84494.5|84410.9|84349.5|12966
1616029200000|2021-03-18 01:00:00|84488|84438|84564.5|84514.5|84597.9|84534.4|84453.6|84393.9|12774
1616032800000|2021-03-18 02:00:00|84565.6|84515.6|84557.1|84507.1|84613|84557.1|84554|84500.6|10324
1616036400000|2021-03-18 03:00:00|84557.2|84507.2|84682.9|84632.9|84688.2|84638.2|84521.8|84471.8|12815
1616040000000|2021-03-18 04:00:00|84683.4|84633.4|84653.4|84603.4|84726.5|84658.7|84630.2|84565.3|11804
1616043600000|2021-03-18 05:00:00|84652.5|84602.5|84635.8|84585.8|84677.6|84621.7|84595|84545|16785
1616047200000|2021-03-18 06:00:00|84636.3|84586.3|84444.7|84394.7|84642.7|84592.7|84440.9|84390.9|10992
1616050800000|2021-03-18 07:00:00|84446.4|84396.4|84833.4|84783.4|84941.8|84904|84361.9|84324.8|18727
1616054400000|2021-03-18 08:00:00|84832.8|84782.8|84932.6|84821.6|85051.7|84959.7|84650|84603.4|18616
1616058000000|2021-03-18 09:00:00|84932.4|84821.4|84995.5|84970.5|85065|85029.1|84847.9|84779.5|17068
1616061600000|2021-03-18 10:00:00|84997.3|84972.3|84962.3|84937.3|85098.3|85065.2|84886.4|84851.2|14478
1616065200000|2021-03-18 11:00:00|84963.4|84938.4|84950.1|84900.1|85023.1|84989.2|84869|84831.6|15355
1616068800000|2021-03-18 12:00:00|84945.3|84895.3|85105.5|85080.5|85241.6|85203.8|84863.9|84829.1|19034
1616072400000|2021-03-18 13:00:00|85105.4|85080.4|85199.8|85149.8|85319.1|85280.9|85091.8|85066.8|16649
1616076000000|2021-03-18 14:00:00|85198.4|85148.4|85157|85132|85280.2|85251|85118.7|85080.7|18804
1616079600000|2021-03-18 15:00:00|85156.9|85131.9|85153.2|85128.2|85210.5|85185.5|85091.5|85066.5|16597
1616083200000|2021-03-18 16:00:00|85153.8|85128.8|85239.1|85189.1|85272.5|85233.8|85025.6|84983.2|16687
1616086800000|2021-03-18 17:00:00|85238.3|85188.3|85092.1|85067.1|85290.1|85241.1|85078.5|85040.8|14020
1616090400000|2021-03-18 18:00:00|85091.7|85066.7|85229.6|85179.6|85263.8|85218.3|85089.3|85040.3|15757
1616094000000|2021-03-18 19:00:00|85230.3|85180.3|85270.2|85220.2|85312.2|85262.2|85183.7|85133.7|17044
1616097600000|2021-03-18 20:00:00|85270.1|85220.1|85239.4|85128.4|85271.5|85221.5|85105.1|84994.1|8346
1616101200000|2021-03-18 21:00:00|85239.2|85128.2|85137.8|85026.8|85283.5|85172.5|85090.9|84979.9|713
1616104800000|2021-03-18 22:00:00|85199.1|85088.1|85253.3|85152.6|85369|85258|85155.8|85044.8|7324
1616108400000|2021-03-18 23:00:00|85258.6|85151|85189.6|85139.6|85287.3|85212.2|85129.5|85063.6|7368
1616112000000|2021-03-19 00:00:00|85189.2|85139.2|85279.9|85229.9|85313.3|85263.3|85183|85133|10492
1616115600000|2021-03-19 01:00:00|85280.4|85230.4|85238.9|85188.9|85342.2|85292.2|85216.1|85166.1|11375
1616119200000|2021-03-19 02:00:00|85239.6|85189.6|85262.3|85212.3|85341.8|85291.8|85224.5|85174.5|9517
1616122800000|2021-03-19 03:00:00|85261.1|85211.1|85200|85150|85290.8|85240.8|85165.8|85115.8|10907
1616126400000|2021-03-19 04:00:00|85199.2|85149.2|85134.4|85084.4|85221.1|85171.1|85116.7|85066.8|7958
1616130000000|2021-03-19 05:00:00|85134.2|85084.2|85157.3|85107.3|85211.1|85161.1|85127|85078.6|7969
1616133600000|2021-03-19 06:00:00|85157.8|85107.8|85111.2|85061.2|85204.2|85154.2|85078.5|85028.5|10283
1616137200000|2021-03-19 07:00:00|85111|85061|84948.5|84923.5|85156.3|85124.5|84916.4|84878.5|13604
1616140800000|2021-03-19 08:00:00|84948.9|84923.9|85065.8|85040.8|85086.2|85059.4|84883.9|84858.9|15731
1616144400000|2021-03-19 09:00:00|85063.5|85038.5|85461.3|85411.3|85481.1|85431.1|85058.8|85021.2|15450
1616148000000|2021-03-19 10:00:00|85461.8|85411.8|85432.7|85382.7|85484.6|85448.9|85347.7|85317.7|12935
1616151600000|2021-03-19 11:00:00|85432.6|85382.6|85484|85459|85525.2|85489.1|85385.2|85349.8|12813
1616155200000|2021-03-19 12:00:00|85484.4|85459.4|85555.1|85530.1|85636.9|85611.9|85419.1|85394.1|15162
1616158800000|2021-03-19 13:00:00|85555.8|85530.8|85667.3|85642.3|85821.1|85796.1|85474.3|85443.7|19240
1616162400000|2021-03-19 14:00:00|85667.8|85642.8|85640.8|85615.8|85749.7|85724.7|85602.6|85577.6|17087
1616166000000|2021-03-19 15:00:00|85640.7|85615.7|85466.1|85441.1|85726.1|85701.1|85403.4|85370.9|16675
1616169600000|2021-03-19 16:00:00|85470.7|85445.7|85427.7|85402.7|85511.6|85477.2|85415.5|85384.7|14539
1616173200000|2021-03-19 17:00:00|85427.9|85402.9|85363.7|85338.7|85443.7|85406.1|85360.6|85322.8|11816
1616176800000|2021-03-19 18:00:00|85363.5|85338.5|85373.1|85348.1|85388.8|85351|85319.3|85279.6|10099
1616180400000|2021-03-19 19:00:00|85372.7|85347.7|85419.8|85369.8|85427.5|85377.5|85363.9|85324.6|10439
1616184000000|2021-03-19 20:00:00|85421|85371|85497.9|85386.9|85538.4|85451.1|85382.3|85332.3|9081
1616360400000|2021-03-21 21:00:00|85715.7|85579.7|85669.2|85553.2|85738.5|85602.5|85462.6|85326.6|2357
1616364000000|2021-03-21 22:00:00|85649.1|85533.1|85598.3|85494.1|85671.9|85555.9|85500.1|85412.8|9764
1616367600000|2021-03-21 23:00:00|85595.9|85497.3|85623.5|85548.9|85629.5|85568.2|85558|85451.9|14525
1616371200000|2021-03-22 00:00:00|85621.1|85538|85654.9|85604.9|85684.8|85624.1|85567.7|85482.1|15512
1616374800000|2021-03-22 01:00:00|85654.8|85604.8|85692|85612.8|85741.1|85685.4|85632.4|85569.6|13551
1616378400000|2021-03-22 02:00:00|85693.4|85613.6|85597.2|85547.2|85698.2|85622.8|85589.8|85524.5|12947
1616382000000|2021-03-22 03:00:00|85597.6|85547.6|85572.2|85498.7|85625.2|85563.7|85521.2|85453.4|9131
1616385600000|2021-03-22 04:00:00|85560.1|85510.1|85580.4|85489.8|85584.9|85526.5|85503.5|85424.8|8581
1616389200000|2021-03-22 05:00:00|85582.9|85486.4|85540|85490|85601.6|85527.2|85493.6|85431.3|7484
1616392800000|2021-03-22 06:00:00|85539.9|85489.9|85682.5|85632.5|85684.1|85634.1|85532.2|85482.2|10598
1616396400000|2021-03-22 07:00:00|85682.2|85632.2|85682.6|85657.6|85779|85741.4|85595.8|85552.9|15033
1616400000000|2021-03-22 08:00:00|85681.5|85656.5|85585.1|85560.1|85819.7|85784.5|85545.7|85517.7|16536
1616403600000|2021-03-22 09:00:00|85584.9|85559.9|85426.3|85401.3|85645.5|85620.5|85420.1|85395.1|13411
1616407200000|2021-03-22 10:00:00|85425.4|85400.4|85336.8|85311.8|85457|85432|85333.4|85308.4|12517
1616410800000|2021-03-22 11:00:00|85337.8|85312.8|85098.6|85073.6|85347.1|85322.1|85037.7|85012.7|13964
1616414400000|2021-03-22 12:00:00|85097.8|85072.8|85187.7|85162.7|85225.3|85200.3|85056.1|85031.1|14602
1616418000000|2021-03-22 13:00:00|85187.1|85162.1|85306.9|85281.9|85327.3|85302.3|85158.8|85133.8|13578
1616421600000|2021-03-22 14:00:00|85307.4|85282.4|85219.8|85194.8|85346.5|85321.5|85155.8|85130.8|15516
1616425200000|2021-03-22 15:00:00|85220.1|85195.1|85127.9|85102.9|85259.6|85234.6|85115.4|85090.4|15227
1616428800000|2021-03-22 16:00:00|85127.6|85102.6|85054.1|85029.1|85167.6|85142.6|85046.8|85020.5|14234
1616432400000|2021-03-22 17:00:00|85056.3|85031.3|85040.8|85015.8|85118.9|85093.9|85016.5|84991.5|10586
1616436000000|2021-03-22 18:00:00|85040.9|85015.9|85082.5|85057.5|85102.3|85064.4|85016.4|84991.4|9752
1616439600000|2021-03-22 19:00:00|85082.8|85057.8|85120.7|85070.7|85190.2|85159.4|85076.3|85036.2|8924
1616443200000|2021-03-22 20:00:00|85121.1|85071.1|85160.6|85049.6|85226.9|85154.6|85074.6|84963.6|10306
1616446800000|2021-03-22 21:00:00|85127.3|85016.3|85191.2|85080.2|85203.7|85092.7|85012|84901|3371
1616450400000|2021-03-22 22:00:00|85195.4|85084.4|85168|85057|85242|85131|85070.6|84959.6|10652
1616454000000|2021-03-22 23:00:00|85168.2|85057.2|85146.6|85096.6|85222.6|85121.7|85144.5|85038.3|7846
1616457600000|2021-03-23 00:00:00|85147.7|85097.7|85171.9|85060.9|85266.8|85192.1|85086.4|84980.8|15185
1616461200000|2021-03-23 01:00:00|85169.8|85058.8|85270|85189.6|85322.8|85245.9|85123.1|85046.1|18627
1616464800000|2021-03-23 02:00:00|85269.8|85190.9|85328.5|85278.5|85355.3|85298.1|85255.1|85170.4|19860
1616468400000|2021-03-23 03:00:00|85328.6|85278.6|85287.5|85237.5|85344.3|85294.3|85280.9|85230.9|13532
1616472000000|2021-03-23 04:00:00|85288.6|85238.6|85409.5|85359.5|85422.7|85368|85265.9|85189.1|20780
1616475600000|2021-03-23 05:00:00|85409.9|85359.9|85419.8|85369.8|85472.7|85422.7|85388|85338|10911
1616479200000|2021-03-23 06:00:00|85419.6|85369.6|85401.4|85351.4|85466.8|85416.8|85384|85330.7|9323
1616482800000|2021-03-23 07:00:00|85401.5|85351.5|85480.3|85455.3|85506.7|85481.7|85307.4|85267.4|12750
1616486400000|2021-03-23 08:00:00|85480.4|85455.4|85544.6|85519.6|85634.8|85609.8|85427.2|85402.2|15281
1616490000000|2021-03-23 09:00:00|85545.9|85520.9|85657.9|85632.9|85691.5|85666.5|85531|85506|13338
1616493600000|2021-03-23 10:00:00|85657.7|85632.7|85682.9|85657.9|85753.2|85728.2|85614.8|85589.8|14216
1616497200000|2021-03-23 11:00:00|85683.2|85658.2|85714|85689|85774.2|85749.2|85662.6|85637.6|13273
1616500800000|2021-03-23 12:00:00|85713.9|85688.9|85653.9|85628.9|85763.2|85738.2|85604.3|85579.3|13032
1616504400000|2021-03-23 13:00:00|85654.7|85629.7|85769.2|85719.2|85773.4|85744|85620.1|85595.1|12980
1616508000000|2021-03-23 14:00:00|85770.2|85720.2|85685.4|85660.4|85845.5|85820.5|85618.8|85593.8|15402
1616511600000|2021-03-23 15:00:00|85685.6|85660.6|85686.7|85661.7|85764.7|85739.7|85636.8|85611.8|14104
1616515200000|2021-03-23 16:00:00|85686.2|85661.2|85785.2|85760.2|85794.8|85769.8|85685.9|85660.9|14807
1616518800000|2021-03-23 17:00:00|85785.3|85760.3|85866.3|85841.3|85896.1|85871.1|85782.1|85757.1|11207
1616522400000|2021-03-23 18:00:00|85866.7|85841.7|85914.2|85889.2|85923.6|85898.6|85861.3|85836.3|11557
1616526000000|2021-03-23 19:00:00|85914.4|85889.4|85944|85919|85957.7|85921.4|85869.4|85844.4|11335
1616529600000|2021-03-23 20:00:00|85944.4|85919.4|85991|85880|86053.7|86015.9|85940.1|85875|8118
1616533200000|2021-03-23 21:00:00|85989.1|85878.1|85985.3|85874.3|86028.9|85917.9|85945.4|85843.4|4171
1616536800000|2021-03-23 22:00:00|85986.5|85875.5|86004.1|85932.3|86017.8|85946.5|85949.5|85865.1|9242
1616540400000|2021-03-23 23:00:00|85992.9|85942.9|86074.2|86049.2|86102.4|86058.8|85991.7|85927.7|8550
1616544000000|2021-03-24 00:00:00|86074.1|86049.1|86042.6|85992.6|86079.9|86049.1|85995.2|85945.2|11315
1616547600000|2021-03-24 01:00:00|86041.4|85991.4|86022.6|85972.6|86066.1|86016.1|85984.7|85939.7|10982
1616551200000|2021-03-24 02:00:00|86021.7|85971.7|86065.8|86015.8|86093.3|86056.9|85998.5|85964.8|9961
1616554800000|2021-03-24 03:00:00|86065.3|86015.3|86029.4|85979.4|86076.4|86036.4|86009.6|85967.9|15420
1616558400000|2021-03-24 04:00:00|86028.8|85978.8|86045.4|85995.4|86085.6|86046.6|86017.8|85972.7|11973
1616562000000|2021-03-24 05:00:00|86045.5|85995.5|86087.9|86037.9|86105|86064|86039|85990.2|12386
1616565600000|2021-03-24 06:00:00|86087.7|86037.7|86042|85992|86154.8|86116.1|86019.9|85930.5|10546
1616569200000|2021-03-24 07:00:00|86044.1|85994.1|86292|86267|86315.6|86290.6|86022.5|85991.2|14806
1616572800000|2021-03-24 08:00:00|86294.9|86269.9|86146.6|86096.6|86384.5|86359.5|86079.9|86054.9|17424
1616576400000|2021-03-24 09:00:00|86144.1|86094.1|86079.9|86054.9|86161.4|86136.4|85910.8|85882.3|14641
1616580000000|2021-03-24 10:00:00|86080.1|86055.1|86037.5|86012.5|86177.5|86152.5|85975.5|85950.5|15076
1616583600000|2021-03-24 11:00:00|86037.7|86012.7|85899|85874|86057.6|86032.6|85879.1|85854.1|11921
1616587200000|2021-03-24 12:00:00|85901.4|85876.4|85847.5|85822.5|85942|85917|85798|85758.2|13389
1616590800000|2021-03-24 13:00:00|85847.2|85822.2|85965.8|85940.8|86040.3|86015.3|85847.2|85788.9|15741
1616594400000|2021-03-24 14:00:00|85965.9|85940.9|85966|85941|86106.9|86080.1|85914.6|85889.6|15925
1616598000000|2021-03-24 15:00:00|85967.4|85942.4|85958.6|85933.6|86009.3|85984.3|85846.3|85821.3|15239
1616601600000|2021-03-24 16:00:00|85960.5|85935.5|86044.9|86019.9|86050.2|86025.2|85900.4|85875.4|14036
1616605200000|2021-03-24 17:00:00|86044.6|86019.6|86015.3|85990.3|86111.5|86073.7|86009.1|85934.9|12869
1616608800000|2021-03-24 18:00:00|86014.6|85989.6|86075.3|86050.3|86078.5|86050.3|85996.5|85960.2|13095
1616612400000|2021-03-24 19:00:00|86075.2|86050.2|86137.6|86087.6|86137.6|86098.6|86051|86026|12176
1616616000000|2021-03-24 20:00:00|86137.1|86087.1|86179.5|86068.5|86218|86168|86116.2|86030.1|9343
1616619600000|2021-03-24 21:00:00|86184.6|86073.6|86188.9|86077.9|86221.5|86110.5|86061.2|85950.2|1842
1616623200000|2021-03-24 22:00:00|86190.9|86079.9|86140.6|86090.6|86226.4|86115.4|86110.3|85999.3|14395
1616626800000|2021-03-24 23:00:00|86134.1|86084.1|86165|86115|86200.7|86154.8|86115.8|86074.1|14278
1616630400000|2021-03-25 00:00:00|86164.6|86114.6|86091.4|86041.4|86292.2|86194.5|86066.1|86006.1|16128
1616634000000|2021-03-25 01:00:00|86091.2|86041.2|86168.5|86096.3|86219.2|86156.6|86091.2|86040.6|15660
1616637600000|2021-03-25 02:00:00|86158.4|86108.4|86021.7|85971.7|86178.7|86115.8|86019.7|85969.7|16709
1616641200000|2021-03-25 03:00:00|86021.3|85971.3|86060.9|85976.5|86080.4|86002|85999|85934.8|11924
1616644800000|2021-03-25 04:00:00|86059.2|85977.4|86087.5|86003.7|86101|86029.9|86037.3|85958.6|10768
1616648400000|2021-03-25 05:00:00|86087.6|86003.8|86066.7|86016.7|86126.9|86073.7|86036.2|85972.1|11215
1616652000000|2021-03-25 06:00:00|86069|86019|86134.9|86084.9|86147.9|86106.8|86054.8|86002.6|13260
1616655600000|2021-03-25 07:00:00|86134.3|86084.3|86168.8|86143.8|86193.6|86159.1|86044.2|86009.2|13399
1616659200000|2021-03-25 08:00:00|86167.8|86142.8|86310.7|86285.7|86404.6|86379.6|86167.6|86132|15934
1616662800000|2021-03-25 09:00:00|86311|86286|86245.2|86220.2|86342.1|86317.1|86226.8|86201.8|11190
1616666400000|2021-03-25 10:00:00|86245.9|86220.9|86214.2|86189.2|86311.7|86286.7|86196.6|86171.6|11483
1616670000000|2021-03-25 11:00:00|86214.6|86189.6|86319|86294|86344.5|86319.5|86178.4|86153.4|12213
1616673600000|2021-03-25 12:00:00|86319.1|86294.1|86400.8|86375.8|86469.4|86444.4|86284.9|86259.9|14711
1616677200000|2021-03-25 13:00:00|86400.9|86375.9|86302.9|86277.9|86420.8|86395.8|86238.9|86213.9|14745
1616680800000|2021-03-25 14:00:00|86303.7|86278.7|86440.3|86415.3|86504.6|86479.6|86269|86244|18073
1616684400000|2021-03-25 15:00:00|86440.1|86415.1|86691.1|86666.1|86748.4|86723.4|86439.2|86414.2|17462
1616688000000|2021-03-25 16:00:00|86692.2|86667.2|86722.2|86697.2|86735|86701.3|86566.8|86528.2|15686
1616691600000|2021-03-25 17:00:00|86720.1|86695.1|86584.3|86559.3|86766.5|86741.5|86566|86533.5|16328
1616695200000|2021-03-25 18:00:00|86585.4|86560.4|86516.5|86491.5|86647.3|86614.1|86466.4|86441.4|12999
1616698800000|2021-03-25 19:00:00|86516.7|86491.7|86508.1|86483.1|86605|86557.8|86460.6|86419.1|13595
1616702400000|2021-03-25 20:00:00|86506.6|86481.6|86602.5|86491.5|86657.3|86552.8|86486.1|86438.4|7475
1616706000000|2021-03-25 21:00:00|86600.5|86507.8|86602.5|86491.5|86775.7|86664.7|86556.8|86445.8|1851
1616709600000|2021-03-25 22:00:00|86608.1|86497.1|86557.3|86446.3|86627.5|86516.5|86544.6|86439.4|18294
1616713200000|2021-03-25 23:00:00|86557|86446|86502.9|86430.3|86575.5|86513.6|86484.9|86405.7|8993
1616716800000|2021-03-26 00:00:00|86502|86427.9|86462.9|86373.4|86545.8|86458.2|86438.9|86356.3|12211
1616720400000|2021-03-26 01:00:00|86467.3|86370|86414.6|86364.6|86490.2|86420.6|86404.4|86340.6|10619
1616724000000|2021-03-26 02:00:00|86414.1|86364.1|86444.3|86394.3|86482.7|86432.7|86404.3|86354.3|7092
1616727600000|2021-03-26 03:00:00|86444.7|86394.7|86385.9|86335.9|86444.7|86402.5|86375.3|86325.3|5863
1616731200000|2021-03-26 04:00:00|86386.4|86336.4|86423.1|86373.1|86435.8|86385.8|86385.8|86335.8|5502
1616734800000|2021-03-26 05:00:00|86422.4|86372.4|86357.9|86307.9|86423.1|86373.1|86344.3|86304.4|5492
1616738400000|2021-03-26 06:00:00|86360|86310|86426.7|86350.3|86433.5|86381.3|86332.2|86282.2|8548
1616742000000|2021-03-26 07:00:00|86413|86363|86436|86411|86498.3|86463.8|86399.1|86349.7|11222
1616745600000|2021-03-26 08:00:00|86436.5|86411.5|86432.9|86382.9|86586.7|86561.7|86364.8|86339.8|14827
1616749200000|2021-03-26 09:00:00|86431.9|86381.9|86364|86339|86450.6|86424.5|86330|86305|12483
1616752800000|2021-03-26 10:00:00|86363.8|86338.8|86427.8|86402.8|86467.3|86442.3|86333.4|86308.4|11121
1616756400000|2021-03-26 11:00:00|86427.9|86402.9|86523.8|86498.8|86620.2|86595.2|86417|86392|11940
1616760000000|2021-03-26 12:00:00|86522.1|86497.1|86536.8|86511.8|86578|86553|86455.8|86430.8|13688
1616763600000|2021-03-26 13:00:00|86537|86512|86481.9|86456.9|86538.6|86513.6|86428.4|86403.4|14224
1616767200000|2021-03-26 14:00:00|86480.7|86455.7|86539|86514|86611.3|86586.3|86438.3|86413.3|14680
1616770800000|2021-03-26 15:00:00|86537.2|86512.2|86479.6|86454.6|86565.1|86540.1|86391.6|86366.6|15767
1616774400000|2021-03-26 16:00:00|86479.7|86454.7|86461.5|86436.5|86502.6|86473.9|86414.5|86356.5|13384
1616778000000|2021-03-26 17:00:00|86461.9|86436.9|86529.4|86504.4|86582.1|86557.1|86443.2|86418.2|11541
1616781600000|2021-03-26 18:00:00|86531.9|86506.9|86553.4|86528.4|86619.3|86592.4|86503|86478|12395
1616785200000|2021-03-26 19:00:00|86556.5|86531.5|86409.1|86359.1|86568.8|86531.5|86387.2|86337.2|11040
1616788800000|2021-03-26 20:00:00|86408.9|86358.9|86416.8|86305.8|86495.8|86445.8|86364.7|86292|6772
1616965200000|2021-03-28 21:00:00|86525|86389|86553.9|86442.9|86569.5|86450.7|86481|86370|855
1616968800000|2021-03-28 22:00:00|86548.8|86437.8|86581.6|86470.6|86632.6|86521.6|86425.1|86314.1|9270
1616972400000|2021-03-28 23:00:00|86580.9|86469.9|86511.1|86401.2|86625.3|86514.3|86480.5|86382.6|7959
1616976000000|2021-03-29 00:00:00|86511.5|86400.5|86644.4|86533.4|86659.8|86582.1|86496.8|86386.7|16136
1616979600000|2021-03-29 01:00:00|86641.7|86530.7|86581.9|86531.9|86682.7|86617.6|86553.6|86442.6|15446
1616983200000|2021-03-29 02:00:00|86582|86532|86555.1|86454.4|86642.1|86579.8|86535.8|86439.9|13027
1616986800000|2021-03-29 03:00:00|86555.4|86455.2|86586.1|86502.8|86619.2|86546|86550.8|86451.8|19757
1616990400000|2021-03-29 04:00:00|86585.7|86502.3|86653.2|86571.5|86662.7|86601.8|86566.3|86462.1|27728
1616994000000|2021-03-29 05:00:00|86653.1|86568.9|86704.4|86654.4|86724.5|86674.5|86628|86548|13415
1616997600000|2021-03-29 06:00:00|86704.6|86654.6|86552.4|86527.4|86718|86681.4|86512|86487|12860
1617001200000|2021-03-29 07:00:00|86565.7|86515.7|86715.6|86690.6|86716|86691|86469.8|86444.8|14921
1617004800000|2021-03-29 08:00:00|86716|86691|86944|86919|86946.6|86921.6|86716|86691|15848
1617008400000|2021-03-29 09:00:00|86942.8|86917.8|86923.2|86898.2|86945.6|86920.6|86815|86790|14210
1617012000000|2021-03-29 10:00:00|86923.8|86898.8|86836.4|86811.4|86963.7|86938.7|86812|86780.7|13083
1617015600000|2021-03-29 11:00:00|86836.3|86811.3|86793|86768|86880.4|86855.4|86723.3|86698.3|13324
1617019200000|2021-03-29 12:00:00|86794.1|86769.1|86795.1|86770.1|86849.4|86824.4|86689.6|86664.6|14569
1617022800000|2021-03-29 13:00:00|86797.1|86772.1|86955.1|86930.1|87008.4|86983.4|86789.8|86760.9|13818
1617026400000|2021-03-29 14:00:00|86956|86931|87073.2|87048.2|87102.5|87077.5|86927.3|86902.3|12517
1617030000000|2021-03-29 15:00:00|87070.1|87045.1|86941.2|86916.2|87115.2|87090.2|86868.3|86843.3|11466
1617033600000|2021-03-29 16:00:00|86938.5|86913.5|86940.1|86915.1|86967.3|86942.3|86888.7|86863.7|8745
1617037200000|2021-03-29 17:00:00|86939.9|86914.9|86944|86919|86953.6|86928.6|86878.4|86853.4|8267
1617040800000|2021-03-29 18:00:00|86943.3|86918.3|87021.8|86996.8|87023.9|86998.9|86903.3|86866|8578
1617044400000|2021-03-29 19:00:00|87022.2|86997.2|86990.7|86940.7|87022.2|86997.2|86932.7|86907.7|8421
1617048000000|2021-03-29 20:00:00|86991.1|86941.1|87015.3|86904.3|87034.6|86961.6|86949.5|86870.2|5074
1617051600000|2021-03-29 21:00:00|87012.9|86901.9|86978.2|86867.2|87055.2|86944.2|86941|86830|2116
1617055200000|2021-03-29 22:00:00|86978.5|86867.5|86917.9|86867.9|87014|86903|86861.3|86782.9|9047
1617058800000|2021-03-29 23:00:00|86917.8|86867.8|86910.8|86860.8|86945.5|86889|86895.6|86856.8|5784
1617062400000|2021-03-30 00:00:00|86901.5|86851.5|86860.3|86810.3|86935.6|86851.5|86846.6|86778.7|7061
1617066000000|2021-03-30 01:00:00|86860.4|86810.4|86877|86827|86969.8|86897|86855.7|86805.7|6664
1617069600000|2021-03-30 02:00:00|86877.5|86827.5|86892.2|86842.2|86918.4|86868.4|86859.8|86793|7766
1617073200000|2021-03-30 03:00:00|86892.3|86842.3|86889.9|86814.4|86922.4|86850.7|86843.4|86791|7995
1617076800000|2021-03-30 04:00:00|86889.8|86817.9|86898.1|86848.1|86935.8|86871.8|86867.4|86806.9|6536
1617080400000|2021-03-30 05:00:00|86897.9|86847.9|86956.6|86906.6|86965.2|86909.3|86886.2|86836.2|5851
1617084000000|2021-03-30 06:00:00|86947.9|86897.9|87188.8|87080|87199.6|87157.4|86905.7|86867.5|10601
1617087600000|2021-03-30 07:00:00|87178.5|87070.9|87331.3|87306.3|87332.1|87307.1|87017.8|86992.8|11629
1617091200000|2021-03-30 08:00:00|87332|87307|87249.4|87199.4|87349.4|87324.4|87210.2|87185.2|10235
1617094800000|2021-03-30 09:00:00|87250.2|87200.2|87388|87363|87390.3|87365.3|87205.4|87180.4|8865
1617098400000|2021-03-30 10:00:00|87388.9|87363.9|87332.1|87307.1|87401|87376|87286.5|87261.5|9235
1617102000000|2021-03-30 11:00:00|87333.1|87308.1|87325.4|87300.4|87408.5|87383.5|87281.2|87256.2|10442
1617105600000|2021-03-30 12:00:00|87325.1|87300.1|87475.2|87425.2|87562.1|87537.1|87265.2|87240.2|11249
1617109200000|2021-03-30 13:00:00|87461.7|87436.7|87570.7|87520.7|87654.5|87629.5|87375.9|87350.9|11661
1617112800000|2021-03-30 14:00:00|87569.9|87519.9|87519.4|87494.4|87661.2|87636.2|87476.5|87451.5|17705
1617116400000|2021-03-30 15:00:00|87520.6|87495.6|87404|87379|87521.7|87496.7|87358.8|87333.8|15358
1617120000000|2021-03-30 16:00:00|87403.3|87378.3|87329.2|87304.2|87457.5|87432.5|87312.8|87284.1|12636
1617123600000|2021-03-30 17:00:00|87331.9|87306.9|87345.9|87320.9|87359.9|87322.3|87277.7|87252.7|10055
1617127200000|2021-03-30 18:00:00|87346|87321|87355|87330|87395.2|87350.3|87324.8|87299.7|9555
1617130800000|2021-03-30 19:00:00|87355.1|87330.1|87352.2|87327.2|87394|87350.1|87307.4|87276.8|10125
1617134400000|2021-03-30 20:00:00|87352.5|87327.5|87395.4|87345.4|87450.6|87357.9|87287.3|87237.3|9394
1617138000000|2021-03-30 21:00:00|87423|87330.6|87455.2|87344.2|87525.7|87414.7|87361.2|87250.2|3529
1617141600000|2021-03-30 22:00:00|87485.9|87374.9|87387.3|87313.9|87499.7|87388.7|87366.5|87278.9|9633
1617145200000|2021-03-30 23:00:00|87379.4|87310.3|87348.1|87298.1|87402.2|87352.2|87327.5|87273.3|8436
1617148800000|2021-03-31 00:00:00|87347.9|87297.9|87340.7|87290.7|87407.2|87321.9|87313.7|87255.5|9967
1617152400000|2021-03-31 01:00:00|87340.4|87290.4|87409|87359|87453.9|87403.9|87334.6|87275.6|13195
1617156000000|2021-03-31 02:00:00|87408.5|87358.5|87466.7|87416.7|87490.7|87424.1|87407.1|87351.2|12928
1617159600000|2021-03-31 03:00:00|87464.2|87414.2|87478.1|87428.1|87500.8|87445.3|87441.7|87391.7|10687
1617163200000|2021-03-31 04:00:00|87478.2|87428.2|87464.3|87414.3|87515.4|87477.1|87453.2|87409.4|7197
1617166800000|2021-03-31 05:00:00|87464.4|87414.4|87472.4|87422.4|87490.9|87452.5|87430.1|87390.7|8115
1617170400000|2021-03-31 06:00:00|87472.8|87422.8|87333.5|87283.5|87555.8|87519.2|87321.3|87282.3|14619
1617174000000|2021-03-31 07:00:00|87332.8|87282.8|87184|87159|87370.4|87345.4|87173.6|87145.5|14592
1617177600000|2021-03-31 08:00:00|87183.6|87158.6|87091|87066|87225.6|87200.6|87074.2|87043.5|14866
1617181200000|2021-03-31 09:00:00|87090.4|87065.4|87217.1|87192.1|87221.8|87196.8|87089.6|87053.7|12245
1617184800000|2021-03-31 10:00:00|87216.9|87191.9|87139.5|87114.5|87269.4|87244.4|87129|87104|11813
1617188400000|2021-03-31 11:00:00|87138.8|87113.8|87184.8|87159.8|87230.8|87205.8|87098.6|87073.6|11323
1617192000000|2021-03-31 12:00:00|87186.8|87161.8|87322.1|87297.1|87366.7|87337|87176.7|87151.7|14366
1617195600000|2021-03-31 13:00:00|87322.2|87297.2|87286.7|87261.7|87388.7|87363.7|87237.7|87212.7|14801
1617199200000|2021-03-31 14:00:00|87289.9|87264.9|87197.5|87172.5|87306.4|87281.4|87129.9|87093.6|18729
1617202800000|2021-03-31 15:00:00|87199.5|87174.5|87218.3|87193.3|87303.1|87278.1|87160.9|87134|18372
1617206400000|2021-03-31 16:00:00|87217|87192|87163.1|87138.1|87226.7|87192|87071.9|87046.9|13521
1617210000000|2021-03-31 17:00:00|87163.2|87138.2|87224.2|87199.2|87240.1|87202.3|87110.9|87056.4|11242
1617213600000|2021-03-31 18:00:00|87226|87201|87342.1|87317.1|87356.6|87331.6|87220.3|87195.3|11667
1617217200000|2021-03-31 19:00:00|87342.9|87317.9|87363.4|87313.4|87435.8|87385.8|87300.1|87263.8|12242
1617220800000|2021-03-31 20:00:00|87362.5|87312.5|87333.8|87259.3|87401.1|87351.1|87323.3|87246.9|7885
1617224400000|2021-03-31 21:00:00|87336.5|87257.3|87346.3|87235.3|87384.6|87273.6|87289.9|87178.9|4347
1617228000000|2021-03-31 22:00:00|87345.9|87234.9|87367.9|87282.5|87423.8|87333.9|87311.4|87230.3|8996
1617231600000|2021-03-31 23:00:00|87367.8|87282|87352.9|87278.5|87391.6|87329.6|87340.1|87273.6|8090
1617235200000|2021-04-01 00:00:00|87356.7|87281.8|87335.9|87285.9|87407.2|87350.7|87311.6|87261.2|12330
1617238800000|2021-04-01 01:00:00|87335.8|87285.8|87352.4|87302.4|87369.4|87319.4|87290.8|87251|9606
1617242400000|2021-04-01 02:00:00|87352.2|87302.2|87387.6|87337.6|87408.4|87368.8|87323|87273|9868
1617246000000|2021-04-01 03:00:00|87387.5|87337.5|87391.3|87341.3|87398.8|87355.1|87358.3|87311.9|8799
1617249600000|2021-04-01 04:00:00|87390.8|87340.8|87489.4|87439.4|87510|87453.5|87369.2|87319.2|9513
1617253200000|2021-04-01 05:00:00|87490.9|87440.9|87520.8|87470.8|87625.9|87575.9|87478|87424.1|10338
1617256800000|2021-04-01 06:00:00|87521.3|87471.3|87544.6|87519.6|87618.9|87593.9|87441.1|87387.7|14049
1617260400000|2021-04-01 07:00:00|87543.9|87518.9|87206.1|87181.1|87638.3|87613.3|87192.3|87126.3|15831
1617264000000|2021-04-01 08:00:00|87205.7|87180.7|87505.6|87480.6|87516.2|87491.2|87197.2|87172.2|14179
1617267600000|2021-04-01 09:00:00|87506.4|87481.4|87388.3|87363.3|87538.7|87513.7|87335.1|87310.1|12656
1617271200000|2021-04-01 10:00:00|87387.1|87362.1|87549.4|87524.4|87549.4|87524.4|87345.3|87320.3|10974
1617274800000|2021-04-01 11:00:00|87548.4|87523.4|87509.1|87484.1|87575.7|87550.7|87405.7|87380.7|11961
1617278400000|2021-04-01 12:00:00|87508.3|87483.3|87429.7|87404.7|87537.1|87512.1|87376.6|87351.6|13864
1617282000000|2021-04-01 13:00:00|87429.8|87404.8|87269.2|87219.2|87429.8|87404.8|87227.9|87202.9|15282
1617285600000|2021-04-01 14:00:00|87270.7|87220.7|87254.2|87229.2|87405.1|87380.1|87188.7|87163.7|17677
1617289200000|2021-04-01 15:00:00|87254.3|87229.3|87142.9|87117.9|87292.5|87267.5|87138.5|87113.5|15571
1617292800000|2021-04-01 16:00:00|87142.1|87117.1|87094.4|87044.4|87185.8|87160.8|87051.4|87015.2|12105
1617296400000|2021-04-01 17:00:00|87093.3|87043.3|87147.7|87122.7|87177.9|87141.3|87034.8|86998.2|11322
1617300000000|2021-04-01 18:00:00|87147.8|87122.8|87165.6|87115.6|87200.3|87171.2|87134.3|87097.9|8792
1617303600000|2021-04-01 19:00:00|87165.4|87115.4|87165.2|87115.2|87216.9|87164.5|87145.5|87095.5|10567
1617307200000|2021-04-01 20:00:00|87165.4|87115.4|87190.1|87079.1|87249.7|87201.2|87152.6|87045.5|8578
1617310800000|2021-04-01 21:00:00|87183.8|87072.8|87130|87019|87192.4|87081.4|87082.6|86971.6|5173
1617314400000|2021-04-01 22:00:00|87130.7|87019.7|87169.9|87058.9|87213.6|87133.8|87130.7|87019.7|25933
1617318000000|2021-04-01 23:00:00|87167.6|87056.6|87191.6|87141.6|87230.1|87159.6|87155.2|87044.2|24162
1617321600000|2021-04-02 00:00:00|87190.8|87140.8|87227.9|87177.9|87271.3|87199.1|87141.7|87081.7|24280
1617325200000|2021-04-02 01:00:00|87228.8|87178.8|87232|87182|87268.1|87216.1|87208.8|87144.6|10146
1617328800000|2021-04-02 02:00:00|87230.8|87180.8|87197.1|87147.1|87268.8|87209.3|87193.7|87134.2|9768
1617332400000|2021-04-02 03:00:00|87197.8|87147.8|87154.3|87104.3|87229.8|87159.8|87129.6|87076.2|9192
1617336000000|2021-04-02 04:00:00|87154.1|87104.1|87188.8|87138.8|87213.5|87160.8|87144.7|87094.7|6977
1617339600000|2021-04-02 05:00:00|87190.1|87140.1|87163.8|87113.8|87199.6|87149.6|87153.4|87103.4|4939
1617343200000|2021-04-02 06:00:00|87175.4|87125.4|87193.2|87143.2|87217.1|87176.2|87160.4|87120.4|5631
1617346800000|2021-04-02 07:00:00|87197.4|87147.4|87209.7|87159.7|87273.8|87223.8|87174.2|87134.6|7679
1617350400000|2021-04-02 08:00:00|87208.9|87158.9|87158.4|87108.4|87235.9|87192.2|87103.6|87053.6|6981
1617354000000|2021-04-02 09:00:00|87158.1|87108.1|87199.2|87149.2|87206|87165.3|87146|87096|6022
1617357600000|2021-04-02 10:00:00|87199.4|87149.4|87186.4|87136.4|87213.8|87164.9|87168.5|87123.9|4672
1617361200000|2021-04-02 11:00:00|87186.1|87136.1|87243.2|87193.2|87251.9|87211.1|87167.4|87132.2|5058
1617364800000|2021-04-02 12:00:00|87241.1|87191.1|87256.4|87206.4|87367.3|87272.6|87133.7|87083.7|10079
1617368400000|2021-04-02 13:00:00|87257.9|87207.9|87270.7|87220.7|87411.1|87361.1|87256.2|87206.2|8174
1617372000000|2021-04-02 14:00:00|87270.5|87220.5|87350.9|87300.9|87393.7|87353.8|87265.6|87215.6|6561
1617375600000|2021-04-02 15:00:00|87351|87301|87353.5|87258.8|87390.5|87316.6|87326.5|87247|9095
1617379200000|2021-04-02 16:00:00|87353.8|87259|87325.3|87214.3|87358.8|87297.1|87211.2|87100.2|7409
1617382800000|2021-04-02 17:00:00|87330.2|87219.2|87307.3|87196.3|87341.7|87244.8|87292.2|87181.2|6211
1617386400000|2021-04-02 18:00:00|87307.8|87196.8|87325.1|87275.1|87344.5|87275.1|87294|87183|5701
1617390000000|2021-04-02 19:00:00|87326.5|87276.5|87355.1|87244.1|87359.4|87281.2|87297.5|87186.5|5263
1617393600000|2021-04-02 20:00:00|87357.7|87247.3|87345.1|87234.1|87367.2|87293.8|87278.7|87167.8|4188
1617570000000|2021-04-04 21:00:00|87257.1|87121.1|87245.5|87134.5|87287.4|87176.4|87228.2|87099.4|153
1617573600000|2021-04-04 22:00:00|87278.6|87167.6|87274.9|87163.9|87345.7|87234.7|87224.7|87113.7|12097
1617577200000|2021-04-04 23:00:00|87283.3|87172.3|87271.7|87160.7|87361.7|87250.7|87238.5|87127.5|22621
1617580800000|2021-04-05 00:00:00|87271.1|87160.1|87304.1|87217.7|87353.1|87266.7|87259.8|87148.8|16040
1617584400000|2021-04-05 01:00:00|87307.7|87216|87249.4|87163.9|87320.8|87233.5|87217.8|87138.1|17354
1617588000000|2021-04-05 02:00:00|87247.7|87163|87286.3|87208.5|87296.7|87227.6|87226.7|87149|15841
1617591600000|2021-04-05 03:00:00|87283.8|87209.1|87261.6|87211.6|87300.8|87248.7|87227.8|87157.2|15849
1617595200000|2021-04-05 04:00:00|87261.3|87211.3|87331|87281|87336.4|87284.4|87251.7|87197.4|8667
1617598800000|2021-04-05 05:00:00|87331.4|87281.4|87386.1|87336.1|87397.4|87347.4|87315.7|87265.7|6988
1617602400000|2021-04-05 06:00:00|87384.4|87334.4|87459.7|87409.7|87483.3|87433.3|87372.5|87326.7|7725
1617606000000|2021-04-05 07:00:00|87461.5|87411.5|87546.5|87496.5|87554.3|87512.4|87448.1|87409.5|8216
1617609600000|2021-04-05 08:00:00|87546.6|87496.6|87525.9|87475.9|87561.9|87511.9|87428.2|87390.9|8880
1617613200000|2021-04-05 09:00:00|87525.1|87475.1|87586.8|87561.8|87596.8|87565.9|87504.4|87467.6|7985
1617616800000|2021-04-05 10:00:00|87587|87562|87546.6|87496.6|87617.6|87580.9|87517.2|87478.5|6720
1617620400000|2021-04-05 11:00:00|87547.4|87497.4|87528.3|87478.3|87563.4|87525.4|87484.7|87445.4|7827
1617624000000|2021-04-05 12:00:00|87527.4|87477.4|87400.3|87350.3|87571.9|87535|87359.6|87323.5|11072
1617627600000|2021-04-05 13:00:00|87400.7|87350.7|87259|87209|87401.3|87364.7|87205.4|87172.8|11665
1617631200000|2021-04-05 14:00:00|87258.5|87208.5|87104.9|87079.9|87261.7|87220.7|87011.5|86986.5|15022
1617634800000|2021-04-05 15:00:00|87105.2|87080.2|87062.4|87012.4|87159.2|87134.2|87011.6|86961.6|11633
1617638400000|2021-04-05 16:00:00|87063.3|87013.3|87013.6|86963.6|87064.8|87014.8|86954.1|86917.4|8326
1617642000000|2021-04-05 17:00:00|87012.7|86962.7|87005.3|86955.3|87080.5|87030.5|86986.4|86949.1|9443
1617645600000|2021-04-05 18:00:00|87004.8|86954.8|87045.6|86995.6|87049.7|87003.5|86988.7|86948.3|6997
1617649200000|2021-04-05 19:00:00|87045.9|86995.9|87046.8|86996.8|87119.2|87069.2|87012|86962|8276
1617652800000|2021-04-05 20:00:00|87046|86996|87087.4|86985.1|87124.2|87066.1|87045.8|86981.4|6109
1617656400000|2021-04-05 21:00:00|87066.6|86955.6|87076.5|86987.7|87132.9|87021.9|87028.6|86917.6|2636
1617660000000|2021-04-05 22:00:00|87074|86989|87058.9|86988.3|87117.9|87026|87033|86930.9|9879
1617663600000|2021-04-05 23:00:00|87047.2|86997.2|87039.7|86989.7|87079|87018.1|87016.7|86954|6657
1617667200000|2021-04-06 00:00:00|87038.1|86988.1|87088.9|87038.9|87113.9|87063.9|87002.6|86952.6|10566
1617670800000|2021-04-06 01:00:00|87089.4|87039.4|87114.5|87064.5|87132.2|87082.2|87055.7|87005.7|11539
1617674400000|2021-04-06 02:00:00|87115.1|87065.1|87135.4|87085.4|87175.6|87125.6|87098.6|87048.6|14228
1617678000000|2021-04-06 03:00:00|87135.3|87085.3|87183.4|87133.4|87215.2|87171.6|87131.4|87081.4|11522
1617681600000|2021-04-06 04:00:00|87183.9|87133.9|87158.3|87108.3|87190.4|87143.2|87123.9|87073.9|8938
1617685200000|2021-04-06 05:00:00|87159.1|87109.1|87118.1|87068.1|87167.9|87117.9|87103.5|87053.5|8821
1617688800000|2021-04-06 06:00:00|87118.3|87068.3|87107.9|87057.9|87148.4|87117.1|87024.1|86975|12985
1617692400000|2021-04-06 07:00:00|87108.3|87058.3|86982.6|86932.6|87240.9|87203.9|86943.3|86905.4|15579
1617696000000|2021-04-06 08:00:00|86981.3|86931.3|87085|87035|87224.1|87199.1|86970.9|86930.4|16678
1617699600000|2021-04-06 09:00:00|87082.9|87032.9|86986.7|86961.7|87082.9|87034.9|86948.9|86923.9|14788
1617703200000|2021-04-06 10:00:00|86986.1|86961.1|86965.1|86940.1|87042.5|87017.5|86934.1|86900.9|13735
1617706800000|2021-04-06 11:00:00|86964.9|86939.9|86910.7|86885.7|87059.5|87034.5|86893.1|86868.1|14430
1617710400000|2021-04-06 12:00:00|86910.8|86885.8|86730.5|86705.5|86919.9|86894.9|86690.7|86665.7|15877
1617714000000|2021-04-06 13:00:00|86730.3|86705.3|86541.3|86516.3|86739.6|86705.8|86515.6|86490.6|14646
1617717600000|2021-04-06 14:00:00|86540.5|86515.5|86532.4|86507.4|86600.1|86575.1|86455.9|86424.4|17821
1617721200000|2021-04-06 15:00:00|86530.8|86505.8|86406.6|86381.6|86549.8|86524.8|86376.8|86351.8|13349
1617724800000|2021-04-06 16:00:00|86406.5|86381.5|86309|86284|86446.9|86421.9|86295.8|86267.1|9997
1617728400000|2021-04-06 17:00:00|86309.1|86284.1|86359.4|86334.4|86431.7|86395.8|86295.6|86258.8|11487
1617732000000|2021-04-06 18:00:00|86359.5|86334.5|86208.8|86183.8|86386.7|86361.7|86165.4|86121.9|12240
1617735600000|2021-04-06 19:00:00|86219|86169|86111.7|86061.7|86239.4|86208.1|86081.2|86012.1|12425
1617739200000|2021-04-06 20:00:00|86115.9|86065.9|86197.5|86086.5|86198.4|86116.1|86080|86036.8|9206
1617742800000|2021-04-06 21:00:00|86215|86104|86215.2|86104.2|86247.8|86136.8|86186.9|86075.9|3917
1617746400000|2021-04-06 22:00:00|86214.8|86103.8|86206|86110.8|86238.4|86139|86123|86046.3|14054
1617750000000|2021-04-06 23:00:00|86205.8|86109.8|86156.8|86106.8|86218.4|86139.3|86148.9|86090.1|10271
1617753600000|2021-04-07 00:00:00|86156.6|86106.6|86184.5|86106.8|86219.2|86160.5|86142.7|86092.7|11612
1617757200000|2021-04-07 01:00:00|86183.5|86107.2|86180|86105.4|86195.2|86129.9|86077.6|86027.6|15069
1617760800000|2021-04-07 02:00:00|86178.8|86106.4|86227.2|86177.2|86246|86188.2|86169|86098.4|17208
1617764400000|2021-04-07 03:00:00|86227.5|86177.5|86237|86159.3|86249.4|86185.7|86188.9|86130.3|22227
1617768000000|2021-04-07 04:00:00|86238.7|86160.8|86193.5|86143.5|86254.8|86192.3|86184.5|86129.9|13826
1617771600000|2021-04-07 05:00:00|86193.1|86143.1|86148.3|86098.3|86194.1|86144.1|86122.3|86072.3|10951
1617775200000|2021-04-07 06:00:00|86148.1|86098.1|86158.2|86108.2|86200.4|86154.5|86065.9|85997.9|16136
1617778800000|2021-04-07 07:00:00|86158.1|86108.1|86123.5|86073.5|86263.1|86233.2|86087.5|86056.4|17911
1617782400000|2021-04-07 08:00:00|86123.7|86073.7|86185.5|86160.5|86268.8|86243.8|86103.7|86070.7|15331
1617786000000|2021-04-07 09:00:00|86185.7|86160.7|86270.8|86245.8|86346.8|86321.8|86174.4|86136.7|12580
1617789600000|2021-04-07 10:00:00|86270.9|86245.9|86082.5|86057.5|86283.5|86258.5|86039.8|86006|13778
1617793200000|2021-04-07 11:00:00|86082.2|86057.2|86096.5|86071.5|86123.6|86098.6|86033.1|86008|14726
1617796800000|2021-04-07 12:00:00|86096.6|86071.6|86137.2|86112.2|86218|86193|86091.6|86066.6|16576
1617800400000|2021-04-07 13:00:00|86138.4|86113.4|86131.6|86106.6|86160.4|86133|85997.3|85970.6|15019
1617804000000|2021-04-07 14:00:00|86131.2|86106.2|85993.2|85968.2|86181.4|86156.4|85946.7|85917.7|18376
1617807600000|2021-04-07 15:00:00|85994.9|85969.9|86118.2|86093.2|86142.4|86117.4|85936.9|85911.9|16634
1617811200000|2021-04-07 16:00:00|86118.1|86093.1|86204.4|86179.4|86219.5|86194.5|86107.3|86075.6|11059
1617814800000|2021-04-07 17:00:00|86204.6|86179.6|86053.4|85942.4|86209.8|86184.8|85988|85877|10666
1617818400000|2021-04-07 18:00:00|86013.8|85902.8|86335|86285|86350.3|86315.4|86003.2|85892.2|13320
1617822000000|2021-04-07 19:00:00|86333.9|86283.9|86246.7|86196.7|86365.2|86324.6|86229.2|86179.2|11836
1617825600000|2021-04-07 20:00:00|86241.9|86191.9|86314.4|86203.4|86315.2|86262.2|86183.8|86133.8|7806
1617829200000|2021-04-07 21:00:00|86330.3|86219.3|86360.1|86249.1|86408.8|86297.8|86303.7|86192.7|3136
1617832800000|2021-04-07 22:00:00|86368.3|86257.3|86314.3|86211.1|86380.4|86276.8|86170.6|86059.6|12666
1617836400000|2021-04-07 23:00:00|86310.4|86213.9|86313.4|86263.4|86357.6|86287.2|86266.4|86155.4|12168
1617840000000|2021-04-08 00:00:00|86313.9|86263.9|86345|86253.6|86410.9|86307.8|86069.1|85958.1|18113
1617843600000|2021-04-08 01:00:00|86348.6|86247.7|86363.4|86289.6|86398.9|86336.5|86287.5|86190.3|15787
1617847200000|2021-04-08 02:00:00|86363|86289.9|86302.9|86231.7|86390.6|86324.2|86293.6|86208.3|11090
1617850800000|2021-04-08 03:00:00|86302.3|86231.3|86272.8|86222.8|86326|86257.9|86244.9|86178.5|14378
1617854400000|2021-04-08 04:00:00|86267.8|86217.8|86239|86189|86274.4|86224.4|86228.6|86168|13580
1617858000000|2021-04-08 05:00:00|86238.9|86188.9|86323.8|86212.8|86333.8|86222.8|86172.3|86122.3|7826
1617861600000|2021-04-08 06:00:00|86307.9|86209.3|86083.8|86058.8|86374.8|86264|86081.8|86014.7|12133
1617865200000|2021-04-08 07:00:00|86082.5|86057.5|85968.9|85943.9|86216.5|86125.2|85920.4|85809.4|14596
1617868800000|2021-04-08 08:00:00|85968.7|85943.7|85896.4|85871.4|86132.9|86044.6|85871.4|85798.6|13898
1617872400000|2021-04-08 09:00:00|85897.8|85872.8|86033|86008|86033.4|86008.4|85883.9|85819.4|13582
1617876000000|2021-04-08 10:00:00|86032.9|86007.9|86080.8|86055.8|86084.4|86059.4|85973|85938.1|12316
1617879600000|2021-04-08 11:00:00|86081.7|86056.7|85933.4|85908.4|86138.6|86113.6|85891.9|85866.9|15331
1617883200000|2021-04-08 12:00:00|85933.5|85908.5|85728.4|85703.4|86108.3|85997.3|85695.7|85663.2|15645
1617886800000|2021-04-08 13:00:00|85728.2|85703.2|85623.3|85598.3|85774|85746|85529.1|85487|12795
1617890400000|2021-04-08 14:00:00|85620.8|85595.8|85607.1|85582.1|85700.8|85660.5|85539.9|85504.4|16550
1617894000000|2021-04-08 15:00:00|85605|85580|85603.3|85578.3|85642.6|85605.3|85543.2|85506.9|13841
1617897600000|2021-04-08 16:00:00|85604.2|85579.2|85409.5|85359.5|85643.1|85598.7|85329.4|85279.4|12074
1617901200000|2021-04-08 17:00:00|85410.4|85360.4|85424.1|85399.1|85437.8|85400|85382.8|85335|7785
1617904800000|2021-04-08 18:00:00|85425.9|85400.9|85411.3|85361.3|85479.4|85429.4|85392.6|85355|10747
1617908400000|2021-04-08 19:00:00|85411.4|85361.4|85367.8|85317.8|85451.9|85401.9|85352.2|85302.2|10534
1617912000000|2021-04-08 20:00:00|85367.9|85317.9|85391.3|85280.3|85441.8|85381|85334.3|85261.6|9984
1617915600000|2021-04-08 21:00:00|85402.5|85291.5|85512.5|85401.5|85528.9|85417.9|85386.8|85275.8|3777
1617919200000|2021-04-08 22:00:00|85506.3|85395.3|85392.6|85342.6|85523.4|85412.4|85389.3|85282.6|14781
1617922800000|2021-04-08 23:00:00|85393.7|85343.7|85399.4|85349.4|85408.1|85358.1|85370.9|85323.3|9674
1617926400000|2021-04-09 00:00:00|85400.1|85350.1|85355.7|85305.7|85418.7|85366.5|85353.6|85290.8|24754
1617930000000|2021-04-09 01:00:00|85355.5|85305.5|85445|85395|85466.7|85427.4|85351.6|85287.8|17017
1617933600000|2021-04-09 02:00:00|85446.3|85396.3|85518.3|85468.3|85522.8|85479|85445.4|85395.4|8702
1617937200000|2021-04-09 03:00:00|85518.1|85468.1|85518.5|85468.5|85536.2|85486.2|85504.7|85456.1|7369
1617940800000|2021-04-09 04:00:00|85517|85467|85530.1|85480.1|85552|85494.4|85515.6|85462|6243
1617944400000|2021-04-09 05:00:00|85528.9|85478.9|85662.3|85559.8|85695.3|85628.6|85524.5|85474.5|9085
1617948000000|2021-04-09 06:00:00|85649.4|85574.6|85697|85647|85808.4|85758.4|85588.1|85534.6|15412
1617951600000|2021-04-09 07:00:00|85693.6|85643.6|85484.1|85434.1|85716.4|85666.4|85461.1|85420.4|16471
1617955200000|2021-04-09 08:00:00|85486|85436|85559|85534|85594.1|85559.4|85461.3|85421|13741
1617958800000|2021-04-09 09:00:00|85560.1|85535.1|85603.8|85578.8|85619.2|85585.2|85543.2|85509.6|12291
1617962400000|2021-04-09 10:00:00|85603.5|85578.5|85626.9|85601.9|85673|85635.1|85562.9|85524.5|12026
1617966000000|2021-04-09 11:00:00|85626.6|85601.6|85604.6|85579.6|85657.7|85620.7|85546.1|85510.4|14135
1617969600000|2021-04-09 12:00:00|85603.9|85578.9|85715.6|85665.6|85775.1|85741.5|85544.6|85515|17377
1617973200000|2021-04-09 13:00:00|85716.8|85666.8|85544.7|85519.7|85767.6|85734.9|85519.6|85494.6|13811
1617976800000|2021-04-09 14:00:00|85543.1|85518.1|85500.9|85475.9|85558.5|85533.5|85387|85359|16155
1617980400000|2021-04-09 15:00:00|85501.3|85476.3|85435.1|85410.1|85552|85520|85434.1|85409.1|13292
1617984000000|2021-04-09 16:00:00|85434.6|85409.6|85413.9|85363.9|85467.5|85427.5|85354.8|85315.9|11246
1617987600000|2021-04-09 17:00:00|85413.8|85363.8|85344.6|85319.6|85417.5|85368|85293.9|85251|8767
1617991200000|2021-04-09 18:00:00|85344.4|85319.4|85387.3|85337.3|85403.8|85359.5|85343.6|85301.6|10371
1617994800000|2021-04-09 19:00:00|85387.2|85337.2|85369.2|85319.2|85387.5|85339|85339.4|85302.9|8356
1617998400000|2021-04-09 20:00:00|85368.9|85318.9|85440.2|85329.4|85465.5|85373.2|85344.8|85273.5|7193
1618174800000|2021-04-11 21:00:00|85519.9|85383.9|85470.6|85359.6|85557.5|85446.5|85396.7|85260.7|2680
1618178400000|2021-04-11 22:00:00|85471.1|85360.1|85466.6|85366.3|85512.8|85401.8|85426.4|85315.4|8704
1618182000000|2021-04-11 23:00:00|85459.8|85382.4|85481.1|85385.8|85484.3|85413.5|85411|85331.9|14424
1618185600000|2021-04-12 00:00:00|85479.8|85389.5|85493.3|85443.3|85496.9|85445.3|85440|85358|15935
1618189200000|2021-04-12 01:00:00|85493.8|85443.8|85601.4|85551.4|85634.8|85574.3|85490.8|85440.8|24972
1618192800000|2021-04-12 02:00:00|85599.5|85549.5|85612.8|85562.8|85682.2|85618.2|85594.4|85537|20380
1618196400000|2021-04-12 03:00:00|85613.7|85563.7|85629.4|85579.4|85671.5|85621.5|85529.4|85461.6|14037
1618200000000|2021-04-12 04:00:00|85629.1|85579.1|85661.6|85611.6|85668.7|85618.7|85618|85568|9073
1618203600000|2021-04-12 05:00:00|85661.5|85611.5|85665.2|85615.2|85701|85651|85612.1|85552.3|10845
1618207200000|2021-04-12 06:00:00|85666.8|85616.8|85593.8|85543.8|85709.8|85659.8|85538.2|85488.6|14130
1618210800000|2021-04-12 07:00:00|85593.4|85543.4|85678.2|85653.2|85762.3|85728.5|85524.3|85487.8|16107
1618214400000|2021-04-12 08:00:00|85678.1|85653.1|85720.3|85670.3|85726.8|85695.9|85652|85615|12777
1618218000000|2021-04-12 09:00:00|85708.3|85683.3|85585.1|85535.1|85716|85683.3|85558.1|85522.4|12694
1618221600000|2021-04-12 10:00:00|85584.7|85534.7|85641.2|85616.2|85650.6|85621.8|85549.2|85511.1|10924
1618225200000|2021-04-12 11:00:00|85641.3|85616.3|85648.4|85623.4|85662.7|85637.7|85571.1|85539.4|11698
1618228800000|2021-04-12 12:00:00|85647.9|85622.9|85642.3|85617.3|85707.4|85669|85589.5|85554.6|11583
1618232400000|2021-04-12 13:00:00|85642.1|85617.1|85717.4|85692.4|85748.9|85718.3|85609.2|85582.4|14267
1618236000000|2021-04-12 14:00:00|85717.2|85692.2|85756|85731|85795.3|85770.3|85621.9|85596.9|14063
1618239600000|2021-04-12 15:00:00|85757.4|85732.4|85819.9|85794.9|85852|85814.4|85657.6|85629.1|13328
1618243200000|2021-04-12 16:00:00|85820|85795|85707.7|85657.7|85843.1|85795|85676.6|85626.6|9779
1618246800000|2021-04-12 17:00:00|85707.8|85657.8|85756.5|85706.5|85760|85710|85683|85647|7056
1618250400000|2021-04-12 18:00:00|85756.7|85706.7|85829.4|85779.4|85834.9|85791.3|85754.5|85704.5|9307
1618254000000|2021-04-12 19:00:00|85828.7|85778.7|85815.9|85765.9|85894|85844|85804.2|85756.8|9104
1618257600000|2021-04-12 20:00:00|85813.9|85763.9|85790.2|85692.8|85813.9|85763.9|85738.1|85662.7|7224
1618261200000|2021-04-12 21:00:00|85769.6|85658.6|85779.5|85675.2|85829.1|85718.1|85728.7|85631.3|4074
1618264800000|2021-04-12 22:00:00|85773.4|85680.4|85784.9|85734.9|85811.4|85743.8|85748.9|85652.2|13788
1618268400000|2021-04-12 23:00:00|85784.6|85734.6|85771|85721|85801.3|85753.6|85741.2|85687|8716
1618272000000|2021-04-13 00:00:00|85770.8|85720.8|85811.5|85761.5|85844.6|85794.6|85768.4|85718.4|10516
1618275600000|2021-04-13 01:00:00|85811.4|85761.4|85871.8|85821.8|85888.2|85838.2|85806|85756|11660
1618279200000|2021-04-13 02:00:00|85871.9|85821.9|85879.4|85829.4|85896.7|85846.8|85857.2|85807.2|9791
1618282800000|2021-04-13 03:00:00|85879.3|85829.3|85935.7|85885.7|85942|85892|85871.4|85821.4|8564
1618286400000|2021-04-13 04:00:00|85936|85886|85987.2|85937.2|85997.6|85957.4|85921.9|85872.6|7921
1618290000000|2021-04-13 05:00:00|85987.7|85937.7|85906.5|85856.5|85997.4|85947.4|85891.4|85824.8|7015
1618293600000|2021-04-13 06:00:00|85903.3|85853.3|85964.1|85914.1|85979.8|85941.2|85802.3|85760.6|13034
1618297200000|2021-04-13 07:00:00|85964.9|85914.9|85694.5|85669.5|85964.9|85928.5|85639.4|85597.2|14792
1618300800000|2021-04-13 08:00:00|85695|85670|85587.3|85537.3|85766.8|85741.8|85547.9|85512|13314
1618304400000|2021-04-13 09:00:00|85586|85536|85751.1|85701.1|85861.5|85811.5|85584.7|85534.7|13898
1618308000000|2021-04-13 10:00:00|85750.7|85700.7|85785|85760|85812.5|85786.5|85722.1|85677.9|11582
1618311600000|2021-04-13 11:00:00|85785.6|85760.6|85844.7|85819.7|85918.4|85881.3|85739.5|85714.5|16092
1618315200000|2021-04-13 12:00:00|85844.5|85819.5|85623.3|85573.3|86014.4|85924|85512.8|85471.1|18795
1618318800000|2021-04-13 13:00:00|85622.8|85572.8|85422.5|85397.5|85649.7|85611.2|85397|85366.9|17707
1618322400000|2021-04-13 14:00:00|85419.8|85394.8|85369.6|85344.6|85420.1|85395.1|85211.8|85180|16656
1618326000000|2021-04-13 15:00:00|85368.8|85343.8|85275|85250|85410.3|85385.3|85274.5|85239.1|13620
1618329600000|2021-04-13 16:00:00|85275.7|85250.7|85241.2|85191.2|85289.9|85253.7|85201.8|85157.7|11472
1618333200000|2021-04-13 17:00:00|85241.9|85191.9|85192.5|85167.5|85242.8|85192.8|85160.3|85123.1|11912
1618336800000|2021-04-13 18:00:00|85192.8|85167.8|85157.8|85107.8|85233.7|85183.7|85150.6|85103.9|11161
1618340400000|2021-04-13 19:00:00|85158|85108|85130|85080|85178.5|85139.9|85122.5|85072.5|9258
1618344000000|2021-04-13 20:00:00|85129.8|85079.8|85158.6|85047.6|85161|85101.5|85119.1|85042.1|9219
1618347600000|2021-04-13 21:00:00|85167|85056|85169.2|85058.2|85183|85072|85106.6|84995.6|3461
1618351200000|2021-04-13 22:00:00|85169.3|85058.3|85164.7|85087.9|85189.1|85110.6|85137.8|85048.1|27750
1618354800000|2021-04-13 23:00:00|85158.1|85087.1|85134.9|85084.9|85169.4|85102.6|85114|85068.7|12664
1618358400000|2021-04-14 00:00:00|85131.8|85081.8|85091.1|85041.1|85138.8|85088.8|85059.6|85009.6|10921
1618362000000|2021-04-14 01:00:00|85091.2|85041.2|85056.7|85006.7|85099|85049|85032.2|84982.2|11891
1618365600000|2021-04-14 02:00:00|85056.1|85006.1|85041.8|84991.8|85078.4|85028.4|85012.5|84967.7|8371
1618369200000|2021-04-14 03:00:00|85041.9|84991.9|85058.5|85008.5|85062.5|85012.5|85018.3|84968.3|8479
1618372800000|2021-04-14 04:00:00|85058.6|85008.6|84971.1|84921.1|85060.3|85010.3|84970.5|84920.5|8713
1618376400000|2021-04-14 05:00:00|84971|84921|85003|84953|85056.8|85006.8|84971|84921|10195
1618380000000|2021-04-14 06:00:00|85001|84951|84925|84875|85007.9|84957.9|84912.3|84873.7|12296
1618383600000|2021-04-14 07:00:00|84924.9|84874.9|84926|84901|85054|84968|84845.2|84805.3|15678
1618387200000|2021-04-14 08:00:00|84926.4|84901.4|84860.9|84810.9|84959|84923.3|84795.3|84761.8|12864
1618390800000|2021-04-14 09:00:00|84860.7|84810.7|84874.3|84849.3|84929.5|84903.9|84813.3|84773.3|12456
1618394400000|2021-04-14 10:00:00|84874.8|84849.8|84925.2|84900.2|84938.8|84903.5|84843.5|84808.3|11163
1618398000000|2021-04-14 11:00:00|84924.8|84899.8|84827.8|84802.8|84957.4|84924.3|84817.7|84779.7|10894
1618401600000|2021-04-14 12:00:00|84827.5|84802.5|84709.1|84684.1|84851.2|84826.2|84691.1|84654.2|11585
1618405200000|2021-04-14 13:00:00|84708.8|84683.8|84719.3|84669.3|84773.9|84738.6|84576|84537.4|13495
1618408800000|2021-04-14 14:00:00|84706.6|84681.6|84648.1|84623.1|84752.4|84715.9|84522|84489.7|11633
1618412400000|2021-04-14 15:00:00|84651.1|84626.1|84595.1|84545.1|84655.5|84626.1|84581|84544.4|10008
1618416000000|2021-04-14 16:00:00|84582.2|84557.2|84557.9|84507.9|84687|84637|84526.7|84489.3|8927
1618419600000|2021-04-14 17:00:00|84558.3|84508.3|84639.6|84589.6|84646.7|84596.7|84549.2|84502.6|7379
1618423200000|2021-04-14 18:00:00|84639.5|84589.5|84709.5|84659.5|84726.7|84676.7|84624.4|84574.4|8220
1618426800000|2021-04-14 19:00:00|84708.5|84658.5|84589|84539|84744.6|84698.3|84584.6|84534.6|8835
1618430400000|2021-04-14 20:00:00|84589.3|84539.3|84686.1|84636.1|84696.2|84641|84569.4|84519.4|5749
1618434000000|2021-04-14 21:00:00|84711.9|84620.6|84714.2|84603.2|84726.2|84620.6|84547.7|84436.7|2185
1618437600000|2021-04-14 22:00:00|84714.7|84603.7|84687.1|84637.1|84730.9|84647.7|84623.4|84525.6|6343
1618441200000|2021-04-14 23:00:00|84686.1|84636.1|84670.6|84620.6|84695.4|84649|84662.3|84612.3|4511
1618444800000|2021-04-15 00:00:00|84674.7|84624.7|84655|84605|84689|84639|84616.8|84566.8|7440
1618448400000|2021-04-15 01:00:00|84655.4|84605.4|84760.7|84710.7|84773.8|84723.8|84621.3|84571.3|8544
1618452000000|2021-04-15 02:00:00|84760.8|84710.8|84779.9|84729.9|84784.8|84734.8|84743.8|84693.8|7018
1618455600000|2021-04-15 03:00:00|84779.7|84729.7|84762.7|84712.7|84784.1|84734.1|84748.2|84708.3|5581
1618459200000|2021-04-15 04:00:00|84762.8|84712.8|84800.4|84750.4|84807.6|84763.1|84749.8|84704.9|5794
1618462800000|2021-04-15 05:00:00|84803|84753|84762.5|84712.5|84805|84755|84745.9|84671.4|7242
1618466400000|2021-04-15 06:00:00|84762.6|84712.6|84746.4|84721.4|84779.6|84747.6|84651.2|84620.1|9176
1618470000000|2021-04-15 07:00:00|84745.8|84720.8|84561.9|84511.9|84745.8|84720.8|84448.2|84410.1|10279
1618473600000|2021-04-15 08:00:00|84550.7|84525.7|84585.4|84560.4|84652.1|84627.1|84542.6|84514|9433
1618477200000|2021-04-15 09:00:00|84586.1|84561.1|84600.4|84575.4|84623.4|84588.1|84419.3|84390.6|9335
1618480800000|2021-04-15 10:00:00|84600|84575|84655.1|84630.1|84771.9|84746.7|84595.8|84559.6|9445
1618484400000|2021-04-15 11:00:00|84655|84630|84637.7|84612.7|84724|84699|84623.8|84598.8|8625
1618488000000|2021-04-15 12:00:00|84636.2|84611.2|84685.6|84635.6|84766.4|84686.8|84550.5|84514.5|11075
1618491600000|2021-04-15 13:00:00|84686.1|84636.1|84533.5|84483.5|84736.1|84691.9|84464.4|84438.1|13615
1618495200000|2021-04-15 14:00:00|84520.1|84495.1|84520.7|84495.7|84616.6|84591.6|84423.4|84398.4|17280
1618498800000|2021-04-15 15:00:00|84522.1|84497.1|84600.7|84575.7|84640|84598.5|84438.8|84410.8|14970
1618502400000|2021-04-15 16:00:00|84599.6|84574.6|84496.6|84446.6|84621.4|84574.6|84467.6|84424.5|9451
1618506000000|2021-04-15 17:00:00|84495.7|84445.7|84507.1|84482.1|84638.4|84599.3|84490.8|84444.8|9594
1618509600000|2021-04-15 18:00:00|84507.3|84482.3|84470.2|84420.2|84524.8|84487.2|84431.8|84393.9|9143
1618513200000|2021-04-15 19:00:00|84470.1|84420.1|84484.6|84434.6|84607.1|84499.1|84446.9|84407.8|12829
1618516800000|2021-04-15 20:00:00|84485.8|84435.8|84603|84492|84644.1|84533.1|84444.8|84389.8|9836
1618520400000|2021-04-15 21:00:00|84549.2|84438.2|84609.2|84498.2|84651.8|84540.8|84489.3|84378.3|2754
1618524000000|2021-04-15 22:00:00|84613.6|84502.6|84534|84462.6|84654|84543|84464.7|84386.1|18544
1618527600000|2021-04-15 23:00:00|84522|84472|84489.2|84439.2|84536.2|84486.2|84476.1|84426.1|16319
1618531200000|2021-04-16 00:00:00|84488.7|84438.7|84601.4|84551.4|84605.5|84555.5|84445.3|84395.3|13326
1618534800000|2021-04-16 01:00:00|84600.9|84550.9|84637.3|84587.3|84669.5|84607.9|84576.9|84526.9|12512
1618538400000|2021-04-16 02:00:00|84634|84584|84675.3|84625.3|84694.8|84644.8|84625|84575|10160
1618542000000|2021-04-16 03:00:00|84675.2|84625.2|84624.4|84574.4|84675.6|84625.6|84605.6|84566.4|8339
1618545600000|2021-04-16 04:00:00|84625.8|84575.8|84584.5|84534.5|84629.2|84579.2|84577.3|84527.3|10079
1618549200000|2021-04-16 05:00:00|84584.8|84534.8|84540.2|84490.2|84592.7|84542.7|84530.7|84480.7|8289
1618552800000|2021-04-16 06:00:00|84538.7|84488.7|84585|84535|84672.4|84631.6|84538.7|84488.7|12705
1618556400000|2021-04-16 07:00:00|84585.1|84535.1|84199.7|84174.7|84597.5|84557.7|84187|84158.4|15386
1618560000000|2021-04-16 08:00:00|84199.6|84174.6|84376|84326|84403.5|84377.3|84194.4|84157.3|13690
1618563600000|2021-04-16 09:00:00|84376.2|84326.2|84308.4|84283.4|84406.3|84370.1|84276.7|84242.5|12674
1618567200000|2021-04-16 10:00:00|84309.7|84284.7|84250.7|84225.7|84365.5|84331.2|84173.8|84137.5|13371
1618570800000|2021-04-16 11:00:00|84250.9|84225.9|84349.6|84324.6|84371.7|84338.7|84223.5|84190|13768
1618574400000|2021-04-16 12:00:00|84349.5|84324.5|84356.4|84331.4|84421.1|84385.6|84289.1|84264.1|13458
1618578000000|2021-04-16 13:00:00|84355.3|84330.3|84457.9|84407.9|84470|84433.5|84341.4|84304.7|12953
1618581600000|2021-04-16 14:00:00|84457.2|84407.2|84434.2|84409.2|84461.1|84420.7|84264.8|84228|14552
1618585200000|2021-04-16 15:00:00|84435.4|84410.4|84444|84419|84489|84464|84355.5|84330.5|12074
1618588800000|2021-04-16 16:00:00|84445.6|84420.6|84376|84351|84462.9|84431.8|84350.5|84311.6|9737
1618592400000|2021-04-16 17:00:00|84375.9|84350.9|84456.4|84406.4|84473.9|84423.9|84373.2|84335.7|7293
1618596000000|2021-04-16 18:00:00|84456|84406|84432.4|84382.4|84472.3|84438.1|84408.2|84368.2|7188
1618599600000|2021-04-16 19:00:00|84433.7|84383.7|84423.8|84373.8|84464|84416.4|84384.7|84334.7|9194
1618603200000|2021-04-16 20:00:00|84424.5|84374.5|84410.6|84311.5|84430.4|84380.4|84348.3|84293.6|6684
1618776000000|2021-04-18 20:00:00|84554|84418|84567.1|84431.1|84567.1|84431.1|84514.3|84378.3|75
1618779600000|2021-04-18 21:00:00|84531.2|84395.2|84533.3|84422.3|84597.5|84486.5|84483.9|84372.9|2430
1618783200000|2021-04-18 22:00:00|84530.2|84419.2|84535.8|84424.8|84649|84538|84487.8|84376.8|25737
1618786800000|2021-04-18 23:00:00|84529.5|84418.5|84508.3|84425.8|84553.7|84442.7|84455.3|84356.3|15981
1618790400000|2021-04-19 00:00:00|84508.6|84426|84648.8|84598.8|84671.8|84621.7|84456.6|84390.9|15617
1618794000000|2021-04-19 01:00:00|84648.7|84598.7|84783.1|84733.1|84794.2|84744.2|84567.6|84507.2|23597
1618797600000|2021-04-19 02:00:00|84783.5|84733.5|84704.1|84654.1|84789|84739|84698.4|84648.4|15118
1618801200000|2021-04-19 03:00:00|84703.2|84653.2|84683|84633|84707.2|84657.2|84598.7|84548.7|11190
1618804800000|2021-04-19 04:00:00|84683.1|84633.1|84591.6|84541.6|84690.3|84640.3|84572.1|84522.1|12278
1618808400000|2021-04-19 05:00:00|84591.7|84541.7|84579.6|84529.6|84655|84605|84537.8|84478.6|10421
1618812000000|2021-04-19 06:00:00|84578.4|84528.4|84434.2|84384.2|84611.3|84561.3|84366.7|84329.2|11860
1618815600000|2021-04-19 07:00:00|84434.5|84384.5|84071.1|84046.1|84435.1|84396.4|84065.9|84027.2|16641
1618819200000|2021-04-19 08:00:00|84071.2|84046.2|83904.8|83879.8|84129.9|84090.9|83807.8|83766|16932
1618822800000|2021-04-19 09:00:00|83903.8|83878.8|83883.1|83858.1|83967.6|83932.3|83866.1|83841.1|13123
1618826400000|2021-04-19 10:00:00|83883.5|83858.5|83907.8|83882.8|84005.4|83980.4|83863.1|83832.1|13315
1618830000000|2021-04-19 11:00:00|83907.6|83882.6|83919.1|83894.1|83962|83936.1|83787.1|83749.9|15428
1618833600000|2021-04-19 12:00:00|83919|83894|83858.8|83833.8|83990.6|83965.6|83839.2|83814.2|14017
1618837200000|2021-04-19 13:00:00|83858.5|83833.5|83962.7|83937.7|84006.8|83972.1|83850.4|83825.4|13708
1618840800000|2021-04-19 14:00:00|83963.3|83938.3|84079.4|84054.4|84174.5|84137.2|83896.8|83871.8|17534
1618844400000|2021-04-19 15:00:00|84078.2|84053.2|84112|84087|84142.9|84089.4|83995.9|83969.1|13741
1618848000000|2021-04-19 16:00:00|84112.8|84087.8|84073|84023|84143.1|84103.2|84046.2|84011.2|11068
1618851600000|2021-04-19 17:00:00|84073.6|84023.6|84080.7|84030.7|84117.1|84085.7|84047.1|84009|8973
1618855200000|2021-04-19 18:00:00|84080.8|84030.8|84001.3|83976.3|84103.1|84069.3|83994.5|83954.8|7835
1618858800000|2021-04-19 19:00:00|84001.4|83976.4|84076.9|84026.9|84108.3|84058.3|84001.1|83962.9|9333
1618862400000|2021-04-19 20:00:00|84077.2|84027.2|84047.1|83936.1|84083.2|84033.2|83990.3|83924.5|9062
1618866000000|2021-04-19 21:00:00|84046.4|83935.4|84049.2|83938.2|84089.2|83978.2|84010.6|83899.6|2841
1618869600000|2021-04-19 22:00:00|84048.4|83937.4|84022.9|83925.4|84073.3|83974.8|83997.4|83913.9|26672
1618873200000|2021-04-19 23:00:00|84020.5|83935.3|83966.3|83916.3|84032.9|83964.5|83951.4|83898.3|24651
1618876800000|2021-04-20 00:00:00|83966.4|83916.4|83978.1|83928.1|84000.5|83943.9|83931.6|83881.6|9201
1618880400000|2021-04-20 01:00:00|83977|83927|83983.2|83933.2|84015.7|83959.6|83918|83868|12539
1618884000000|2021-04-20 02:00:00|83983.5|83933.5|83904.3|83854.3|83990|83940|83884.9|83834.9|10667
1618887600000|2021-04-20 03:00:00|83904.6|83854.6|83836.1|83786.1|83927.2|83877.2|83809.4|83759.4|11557
1618891200000|2021-04-20 04:00:00|83836|83786|83867.9|83817.9|83886.7|83836.7|83830|83780|8007
1618894800000|2021-04-20 05:00:00|83867.5|83817.5|83877.8|83827.8|83944.8|83894.8|83858.5|83808.5|11431
1618898400000|2021-04-20 06:00:00|83873.9|83823.9|83820|83795|83965.9|83929.8|83787.9|83750|15195
1618902000000|2021-04-20 07:00:00|83832.4|83782.4|83768.5|83743.5|83840.1|83804.3|83611.9|83586.9|16128
1618905600000|2021-04-20 08:00:00|83769.1|83744.1|83838.2|83813.2|83859.3|83834.3|83758|83733|14137
1618909200000|2021-04-20 09:00:00|83838.3|83813.3|84009|83984|84056.9|84028.1|83814.5|83789.5|14155
1618912800000|2021-04-20 10:00:00|84009.5|83984.5|84092.3|84067.3|84130.8|84099.9|84001.3|83976.1|13401
1618916400000|2021-04-20 11:00:00|84092.8|84067.8|84077.6|84052.6|84119|84088.2|84018.8|83993.8|12278
1618920000000|2021-04-20 12:00:00|84078.5|84053.5|84232.5|84207.5|84335.1|84296.2|84048|84023|14580
1618923600000|2021-04-20 13:00:00|84232.8|84207.8|84152.1|84127.1|84255|84224.3|84108.7|84083.7|13818
1618927200000|2021-04-20 14:00:00|84153.3|84128.3|84194.4|84169.4|84287.3|84254.6|84068.3|84043.3|17865
1618930800000|2021-04-20 15:00:00|84194.9|84169.9|84270.8|84245.8|84449.6|84400.6|84192.6|84167.6|16193
1618934400000|2021-04-20 16:00:00|84269.5|84244.5|84368.1|84318.1|84398.5|84359.5|84251.4|84206.6|12241
1618938000000|2021-04-20 17:00:00|84368|84318|84424.9|84374.9|84452.6|84414.3|84344|84302.2|9466
1618941600000|2021-04-20 18:00:00|84425.4|84375.4|84457.7|84407.7|84473.5|84426.8|84358.6|84320.4|9523
1618945200000|2021-04-20 19:00:00|84457.6|84407.6|84406.2|84356.2|84470.9|84432.4|84333.2|84283.2|9943
1618948800000|2021-04-20 20:00:00|84406.5|84356.5|84394.1|84283.1|84456.1|84380.1|84357.8|84276.1|11177
1618952400000|2021-04-20 21:00:00|84421.6|84310.6|84395.5|84284.5|84500.6|84389.6|84366.1|84255.1|2415
1618956000000|2021-04-20 22:00:00|84394.3|84283.3|84412.6|84317.7|84434.5|84359.9|84322.1|84243.7|11225
1618959600000|2021-04-20 23:00:00|84409|84318.3|84420.7|84370.7|84445.6|84382|84390.3|84313.4|7421
1618963200000|2021-04-21 00:00:00|84420.4|84370.4|84385.7|84303|84426.8|84376.8|84289.7|84205.4|13521
1618966800000|2021-04-21 01:00:00|84386.6|84302.9|84366.1|84316.1|84442.4|84392.4|84300.5|84250.5|15379
1618970400000|2021-04-21 02:00:00|84366.6|84316.6|84408.7|84358.7|84453.9|84403.9|84356.8|84303.4|11099
1618974000000|2021-04-21 03:00:00|84408.5|84358.5|84423|84373|84438.6|84388.6|84366|84316|8351
1618977600000|2021-04-21 04:00:00|84423.1|84373.1|84436.6|84386.6|84463.3|84413.3|84408.9|84358.9|8057
1618981200000|2021-04-21 05:00:00|84436.8|84386.8|84355.7|84305.7|84457|84407|84329.7|84279.7|8595
1618984800000|2021-04-21 06:00:00|84356|84306|84355.3|84330.3|84465.5|84434.7|84298.8|84254.9|11896
1618988400000|2021-04-21 07:00:00|84355.8|84330.8|84589|84564|84615.5|84582.1|84346.3|84309.4|15414
1618992000000|2021-04-21 08:00:00|84589.2|84564.2|84653.1|84628.1|84685.9|84645.7|84550.3|84524|12732
1618995600000|2021-04-21 09:00:00|84654.2|84629.2|84692.2|84667.2|84702.9|84673.9|84531.8|84493.7|12962
1618999200000|2021-04-21 10:00:00|84693.4|84668.4|84610.2|84560.2|84811.1|84779.6|84595.7|84559.3|12536
1619002800000|2021-04-21 11:00:00|84609.6|84559.6|84563.3|84538.3|84659.5|84634.5|84539.2|84509.1|11421
1619006400000|2021-04-21 12:00:00|84564.5|84539.5|84546.1|84521.1|84605.4|84580.4|84501.2|84468.1|11660
1619010000000|2021-04-21 13:00:00|84546.4|84521.4|84476.9|84451.9|84678.3|84652.4|84475.2|84450.2|14741
1619013600000|2021-04-21 14:00:00|84476.6|84451.6|84209.9|84184.9|84539|84514|84173.8|84148.8|18056
1619017200000|2021-04-21 15:00:00|84210.7|84185.7|84161.7|84136.7|84329.9|84241.5|84134.9|84102.4|13657
1619020800000|2021-04-21 16:00:00|84162|84137|84225.3|84175.3|84225.6|84175.6|84128.9|84099.8|10655
1619024400000|2021-04-21 17:00:00|84225.7|84175.7|84175.5|84150.5|84239.3|84189.3|84159.4|84109.4|9181
1619028000000|2021-04-21 18:00:00|84175|84150|84143.8|84093.8|84194.6|84162.3|84118.1|84077.3|7460
1619031600000|2021-04-21 19:00:00|84142.8|84092.8|84075.5|84025.5|84151.9|84112.5|84058.7|84016.7|7745
1619035200000|2021-04-21 20:00:00|84075.6|84025.6|84141.8|84030.8|84252.8|84141.8|84067.6|83985.2|11990
1619038800000|2021-04-21 21:00:00|84144.2|84033.2|84133.5|84022.5|84190.3|84079.3|84116.6|84005.6|3160
1619042400000|2021-04-21 22:00:00|84140.5|84029.5|84080.3|84030.3|84166.6|84055.6|84051.9|83984|15580
1619046000000|2021-04-21 23:00:00|84080.8|84030.8|84077.1|84027.1|84123.5|84050.2|84062.5|84001.4|9681
1619049600000|2021-04-22 00:00:00|84077.4|84027.4|84086.1|84036.1|84114|84064|84054.1|84004.1|12300
1619053200000|2021-04-22 01:00:00|84086.4|84036.4|84040.7|83990.7|84103.8|84052.7|84015.1|83965.1|11167
1619056800000|2021-04-22 02:00:00|84041.4|83991.4|84011.5|83961.5|84052.5|84002.5|84006.6|83956.6|11336
1619060400000|2021-04-22 03:00:00|84011.4|83961.4|84074.4|84024.4|84087.2|84037.2|84010.9|83960.9|12882
1619064000000|2021-04-22 04:00:00|84074.9|84024.9|84087.3|84037.3|84125.7|84075.7|84062.4|84012.4|12330
1619067600000|2021-04-22 05:00:00|84088.3|84038.3|84126.7|84076.7|84186.3|84136.3|84085.5|84035.5|9999
1619071200000|2021-04-22 06:00:00|84122.9|84072.9|83957.3|83907.3|84185.5|84135.5|83902.7|83870.5|12889
1619074800000|2021-04-22 07:00:00|83958|83908|83991.6|83966.6|84036.4|84008.3|83945.2|83906.8|12528
1619078400000|2021-04-22 08:00:00|83991.8|83966.8|84196.5|84171.5|84231.4|84196.1|83991.8|83966.8|12567
1619082000000|2021-04-22 09:00:00|84197.1|84172.1|84069.8|84044.8|84218.1|84183.3|84043.2|84009.8|11698
1619085600000|2021-04-22 10:00:00|84069.6|84044.6|84019.9|83994.9|84080.6|84046.2|84005|83974.4|11851
1619089200000|2021-04-22 11:00:00|84019.8|83994.8|84021.9|83996.9|84057.4|84025.3|83913.4|83888.4|12960
1619092800000|2021-04-22 12:00:00|84022.1|83997.1|83910.7|83885.7|84126.6|84059.8|83888.4|83853.1|16144
1619096400000|2021-04-22 13:00:00|83910.5|83885.5|84159.5|84109.5|84221.6|84186.6|83864.7|83839.7|15996
1619100000000|2021-04-22 14:00:00|84159.1|84109.1|84262.3|84237.3|84478.8|84441.8|84121.3|84086.2|12514
1619103600000|2021-04-22 15:00:00|84262|84237|84377.3|84352.3|84410.4|84378.7|84246.9|84212.9|10289
1619107200000|2021-04-22 16:00:00|84378.1|84353.1|84351.7|84301.7|84454.7|84404.7|84308.2|84272.6|9451
1619110800000|2021-04-22 17:00:00|84351.9|84301.9|84423.1|84373.1|84449.6|84404.8|84330.6|84280.6|11071
1619114400000|2021-04-22 18:00:00|84422.1|84372.1|84405.1|84355.1|84543.4|84493.4|84398.4|84348.4|13983
1619118000000|2021-04-22 19:00:00|84405|84355|84369.1|84319.1|84486.5|84380.8|84308.5|84258.5|12333
1619121600000|2021-04-22 20:00:00|84369.4|84319.4|84357|84263.6|84421.9|84337.7|84328.6|84249.7|6915
1619125200000|2021-04-22 21:00:00|84337.5|84287.5|84511.8|84400.8|84530.3|84419.3|84337.5|84262|1671
1619128800000|2021-04-22 22:00:00|84519.4|84408.4|84363.1|84292|84548.2|84437.2|84331.7|84260.9|9075
1619132400000|2021-04-22 23:00:00|84366|84288.7|84364.2|84314.2|84384.9|84323.8|84328.2|84276|10241
1619136000000|2021-04-23 00:00:00|84373.7|84302.1|84302|84252|84383.1|84333.1|84296.4|84246.4|17171
1619139600000|2021-04-23 01:00:00|84302.1|84252.1|84270.7|84220.7|84364.4|84310.9|84261.9|84207.2|18293
1619143200000|2021-04-23 02:00:00|84267.4|84217.4|84267.3|84217.3|84349|84294.2|84249.1|84199.1|15372
1619146800000|2021-04-23 03:00:00|84267.7|84217.7|84249.1|84199.1|84283.7|84233.7|84226.9|84176.9|12017
1619150400000|2021-04-23 04:00:00|84249|84199|84249.9|84199.9|84312.9|84248.4|84215.6|84165.6|11002
1619154000000|2021-04-23 05:00:00|84249.8|84199.8|84246.1|84196.1|84276.3|84226.3|84218.5|84168.5|8938
1619157600000|2021-04-23 06:00:00|84245.9|84195.9|84270.3|84245.3|84315|84278.2|84225.3|84193.4|11795
1619161200000|2021-04-23 07:00:00|84270|84245|84034|83984|84329.1|84245.5|83965.2|83898.1|16129
1619164800000|2021-04-23 08:00:00|84033|83983|84097.3|84072.3|84109|84083.6|83978.6|83921.1|13469
1619168400000|2021-04-23 09:00:00|84098.3|84073.3|84182.7|84157.7|84187.4|84157.7|84038.8|84013.8|12211
1619172000000|2021-04-23 10:00:00|84182.9|84157.9|84167.4|84142.4|84274.8|84236.8|84136|84101.2|11272
1619175600000|2021-04-23 11:00:00|84167.5|84142.5|84104|84079|84211.3|84175.1|84068.4|84032.9|12524
1619179200000|2021-04-23 12:00:00|84103.9|84078.9|84042|84017|84130.2|84093.8|83987.7|83950|14839
1619182800000|2021-04-23 13:00:00|84041.4|84016.4|84085.1|84060.1|84118.1|84079.7|83998.7|83959.6|15020
1619186400000|2021-04-23 14:00:00|84084.3|84059.3|84151.6|84126.6|84212.5|84187.5|83994.7|83964.4|18094
1619190000000|2021-04-23 15:00:00|84151.7|84126.7|84060.5|84035.5|84153.8|84126.8|84017.2|83979.9|13370
1619193600000|2021-04-23 16:00:00|84060.7|84035.7|83992.8|83967.8|84077.9|84035.7|83968.5|83930.1|11380
1619197200000|2021-04-23 17:00:00|83992.9|83967.9|83937.1|83912.1|84003.9|83968.9|83930|83892.6|9393
1619200800000|2021-04-23 18:00:00|83936.7|83911.7|83861.9|83811.9|83951.1|83920|83821.8|83787|9011
1619204400000|2021-04-23 19:00:00|83862.1|83812.1|83842.9|83792.9|83884.2|83834.2|83808.4|83758.4|12272
1619208000000|2021-04-23 20:00:00|83842.1|83792.1|83922.9|83811.9|83998.2|83887.2|83803.7|83749.9|12225
1619380800000|2021-04-25 20:00:00|83909.8|83787.7|83933.7|83797.7|83933.7|83797.7|83871.4|83735.4|24
1619384400000|2021-04-25 21:00:00|83934.4|83798.4|83903.7|83792.7|83979.8|83843.8|83778.7|83667.7|2022
1619388000000|2021-04-25 22:00:00|83897.8|83786.8|83937.9|83842.2|83958.8|83868.7|83796.3|83685.3|16451
1619391600000|2021-04-25 23:00:00|83934.5|83844.7|83957.7|83907.7|83963.1|83913.1|83903.7|83823.7|11944
1619395200000|2021-04-26 00:00:00|83957|83907|83842.6|83792.6|83961.4|83911.4|83827.4|83777.4|14693
1619398800000|2021-04-26 01:00:00|83842.7|83792.7|83792.7|83742.7|83842.9|83792.9|83778|83728|16141
1619402400000|2021-04-26 02:00:00|83793.6|83743.6|83768.9|83718.9|83818.8|83768.8|83761.8|83711.8|15539
1619406000000|2021-04-26 03:00:00|83768.8|83718.8|83786.2|83736.2|83793.7|83743.7|83736.6|83686.6|11770
1619409600000|2021-04-26 04:00:00|83785.3|83735.3|83798.8|83748.8|83808.2|83758.2|83763.2|83713.2|9227
1619413200000|2021-04-26 05:00:00|83798.6|83748.6|83789.2|83739.2|83808.7|83758.7|83725.2|83675.2|12207
1619416800000|2021-04-26 06:00:00|83788.9|83738.9|83750.9|83700.9|83855.7|83805.7|83693.1|83654.3|14168
1619420400000|2021-04-26 07:00:00|83751|83701|83743.6|83693.6|83970.2|83859.2|83683.4|83648.7|15528
1619424000000|2021-04-26 08:00:00|83741.6|83691.6|83731.7|83706.7|83795.1|83763.2|83660.1|83626.8|14295
1619427600000|2021-04-26 09:00:00|83729.4|83704.4|83810.9|83785.9|83828.2|83803.2|83667.3|83642.3|12627
1619431200000|2021-04-26 10:00:00|83810.8|83785.8|83812.2|83787.2|83872.3|83847.3|83766.1|83741.1|11714
1619434800000|2021-04-26 11:00:00|83811.4|83786.4|83797.2|83772.2|83866.5|83841.5|83753.2|83728.2|12557
1619438400000|2021-04-26 12:00:00|83799.1|83774.1|83880|83855|84161.4|84050.4|83798.9|83773.9|14331
1619442000000|2021-04-26 13:00:00|83879.7|83854.7|83972|83947|84024.4|83992.4|83854.1|83829.1|13118
1619445600000|2021-04-26 14:00:00|83971.5|83946.5|83854.8|83829.8|83981.7|83956.7|83808.4|83783.4|16133
1619449200000|2021-04-26 15:00:00|83856.3|83831.3|83859.8|83809.8|83918.2|83892.4|83816.9|83790.1|13595
1619452800000|2021-04-26 16:00:00|83858.8|83808.8|83843.3|83793.3|83913.5|83864.7|83811|83781|10527
1619456400000|2021-04-26 17:00:00|83843.1|83793.1|83840.4|83790.4|83891.4|83841.4|83813.2|83763.2|8232
1619460000000|2021-04-26 18:00:00|83840.5|83790.5|83772.9|83722.9|83857.4|83807.4|83750.7|83700.7|8502
1619463600000|2021-04-26 19:00:00|83773.8|83723.8|83765.2|83715.2|83825.2|83775.2|83741.1|83697.1|9557
1619467200000|2021-04-26 20:00:00|83764.5|83714.5|83857.5|83746.9|83867|83777.2|83759.9|83709.9|9501
1619470800000|2021-04-26 21:00:00|83859.6|83748.6|83906.2|83795.2|83978.9|83867.9|83849.2|83738.2|3399
1619474400000|2021-04-26 22:00:00|83910.6|83799.6|83856.6|83806.6|83914.2|83814.3|83815.6|83748.1|18580
1619478000000|2021-04-26 23:00:00|83859.2|83809.2|83883.7|83833.7|83905.1|83855.1|83849.4|83792.1|13400
1619481600000|2021-04-27 00:00:00|83884|83834|83849.2|83799.2|83932.6|83861.6|83825.5|83775|11160
1619485200000|2021-04-27 01:00:00|83848.6|83798.6|83892.5|83842.5|83956.5|83882.2|83831.9|83781.9|13047
1619488800000|2021-04-27 02:00:00|83892.3|83842.3|83975.8|83925.8|83998|83948|83877.1|83827.1|18343
1619492400000|2021-04-27 03:00:00|83977.1|83927.1|83975.4|83925.4|83982.9|83932.9|83930.7|83878.9|12380
1619496000000|2021-04-27 04:00:00|83975.2|83925.2|83963|83913|83989.4|83939.4|83928|83862.1|8293
1619499600000|2021-04-27 05:00:00|83961.7|83911.7|83897|83847|83973.9|83923.9|83879.9|83829.9|12698
1619503200000|2021-04-27 06:00:00|83895.7|83845.7|83962.7|83912.7|84002.2|83952.4|83839.2|83798.4|11835
1619506800000|2021-04-27 07:00:00|83962.6|83912.6|83958.1|83933.1|84024.4|83971.8|83839.3|83796.4|14864
1619510400000|2021-04-27 08:00:00|83958.5|83933.5|84199|84149|84202.3|84167.6|83937.2|83912.2|13576
1619514000000|2021-04-27 09:00:00|84199.6|84149.6|84110.4|84060.4|84229.1|84191.7|84086.5|84042|12755
1619517600000|2021-04-27 10:00:00|84110.6|84060.6|83898.5|83873.5|84110.6|84072.8|83860.9|83826|12598
1619521200000|2021-04-27 11:00:00|83895.2|83870.2|83886.5|83861.5|83970.7|83940.5|83863.8|83819.5|12490
1619524800000|2021-04-27 12:00:00|83886.2|83861.2|83949.1|83924.1|83999.6|83968.4|83884.7|83850|12786
1619528400000|2021-04-27 13:00:00|83948.2|83923.2|84005.6|83915.4|84024.5|83990.5|83881.7|83829.9|12126
1619532000000|2021-04-27 14:00:00|83996.7|83918.4|83797.9|83772.9|84050.5|83939.5|83785.2|83748.4|16115
1619535600000|2021-04-27 15:00:00|83799.1|83774.1|83792.8|83767.8|83878.4|83828.4|83753.2|83717.4|12536
1619539200000|2021-04-27 16:00:00|83792.2|83767.2|83891.9|83841.9|83899.7|83849.7|83789|83742.1|10993
1619542800000|2021-04-27 17:00:00|83892.6|83842.6|83837.7|83787.7|83918.8|83868.8|83786.1|83736.1|10130
1619546400000|2021-04-27 18:00:00|83838.4|83788.4|83822.9|83772.9|83845.3|83795.3|83776.6|83726.6|11761
1619550000000|2021-04-27 19:00:00|83823|83773|83747.5|83697.5|83839.3|83791.8|83736|83686|8111
1619553600000|2021-04-27 20:00:00|83746.7|83696.7|83817.1|83706.1|83875.1|83776.1|83716.8|83658.1|8738
1619557200000|2021-04-27 21:00:00|83841.4|83730.4|83806.2|83695.2|83916.5|83805.5|83782.5|83671.5|3862
1619560800000|2021-04-27 22:00:00|83806.6|83695.6|83777.8|83701.4|83842.3|83771.9|83734.1|83655.7|21193
1619564400000|2021-04-27 23:00:00|83772.9|83702.4|83755.9|83705.9|83816.7|83755.1|83733.7|83683.7|11304
1619568000000|2021-04-28 00:00:00|83756|83706|83867|83817|83889.7|83820.5|83754|83704|11256
1619571600000|2021-04-28 01:00:00|83865.4|83815.4|83883|83833|83921.9|83869.7|83817.3|83767.3|17932
1619575200000|2021-04-28 02:00:00|83883.5|83833.5|83893.8|83843.8|83905.4|83848.9|83793.3|83743.3|18552
1619578800000|2021-04-28 03:00:00|83894.9|83844.9|83902.4|83824.5|83927.6|83872.4|83842.8|83777.9|17871
1619582400000|2021-04-28 04:00:00|83907|83824.1|83921.5|83871.5|83932.8|83876.1|83883.8|83813.5|8576
1619586000000|2021-04-28 05:00:00|83920.3|83870.3|83902.8|83852.8|83920.7|83870.7|83895.5|83845.5|7134
1619589600000|2021-04-28 06:00:00|83905.9|83855.9|83922.5|83897.5|83969.2|83933|83819.2|83769.2|12042
1619593200000|2021-04-28 07:00:00|83922.9|83897.9|83861.6|83836.6|84020|83971.1|83808|83783|14361
1619596800000|2021-04-28 08:00:00|83860.6|83835.6|83787|83762|83881.3|83849.4|83774.9|83742.7|13205
1619600400000|2021-04-28 09:00:00|83787.3|83762.3|83832.3|83807.3|83856|83827.4|83772.5|83747.5|12767
1619604000000|2021-04-28 10:00:00|83832.5|83807.5|83836.8|83786.8|83850|83818.3|83747|83722|11433
1619607600000|2021-04-28 11:00:00|83837|83787|83774.6|83749.6|83872.7|83847.7|83765.8|83740.8|12925
1619611200000|2021-04-28 12:00:00|83775.3|83750.3|83803.3|83778.3|83852.9|83827.9|83762.9|83737.9|13360
1619614800000|2021-04-28 13:00:00|83802.9|83777.9|83758.4|83733.4|83909.3|83869.2|83750.9|83717.6|12206
1619618400000|2021-04-28 14:00:00|83758.6|83733.6|83695.5|83670.5|83783|83746|83582.6|83557.6|18431
1619622000000|2021-04-28 15:00:00|83695|83670|83689.8|83639.8|83711|83686|83613.6|83585.7|13977
1619625600000|2021-04-28 16:00:00|83689.9|83639.9|83724.3|83674.3|83731.1|83691.1|83649.4|83601.3|12464
1619629200000|2021-04-28 17:00:00|83723.9|83673.9|83793.6|83682.6|83847.9|83785.6|83710.6|83660.6|11015
1619632800000|2021-04-28 18:00:00|83797.2|83686.2|83444.5|83394.5|83920.9|83863.9|83357.2|83307.2|22443
1619636400000|2021-04-28 19:00:00|83444.4|83394.4|83399.1|83349.1|83574.3|83524.3|83398.5|83348.5|15763
1619640000000|2021-04-28 20:00:00|83399.4|83349.4|83462.3|83351.3|83550.3|83477.3|83369.9|83319.9|11618
1619643600000|2021-04-28 21:00:00|83462.5|83351.5|83464|83353|83517.9|83406.9|83443.5|83332.5|2582
1619647200000|2021-04-28 22:00:00|83458.5|83347.5|83421.9|83333.5|83527.6|83416.6|83383.5|83284.5|10024
1619650800000|2021-04-28 23:00:00|83406.8|83356.8|83386.5|83336.5|83443.7|83384.5|83355.7|83305.7|11121
1619654400000|2021-04-29 00:00:00|83386.3|83336.3|83334.1|83284.1|83397.4|83347.2|83326.2|83276.2|7893
1619658000000|2021-04-29 01:00:00|83334.2|83284.2|83218.1|83168.1|83355.8|83305.8|83209.7|83159.7|10948
1619661600000|2021-04-29 02:00:00|83220.9|83170.9|83308|83258|83371.6|83312.6|83210|83160|12584
1619665200000|2021-04-29 03:00:00|83307.8|83257.8|83392.4|83342.4|83409.1|83359.1|83277|83227|9690
1619668800000|2021-04-29 04:00:00|83391.9|83341.9|83332.7|83282.7|83396.9|83346.9|83313.2|83263.2|5716
1619672400000|2021-04-29 05:00:00|83332.4|83282.4|83307.7|83257.7|83335.1|83285.1|83280.9|83230.9|7445
1619676000000|2021-04-29 06:00:00|83306.1|83256.1|83506.6|83456.6|83569.4|83519.4|83284.7|83239.4|13366
1619679600000|2021-04-29 07:00:00|83506.1|83456.1|83518.3|83468.3|83579.7|83525.4|83432.3|83399.8|14441
1619683200000|2021-04-29 08:00:00|83517.9|83467.9|83585|83474|83657.4|83617.7|83466|83428.7|14450
1619686800000|2021-04-29 09:00:00|83559.9|83468.1|83555.3|83530.3|83624.5|83578.9|83482.3|83444.3|13659
1619690400000|2021-04-29 10:00:00|83555|83530|83519.9|83494.9|83602.2|83571.9|83517.7|83485.8|12802
1619694000000|2021-04-29 11:00:00|83519.8|83494.8|83392.3|83342.3|83532.3|83507.3|83325.9|83284.5|13427
1619697600000|2021-04-29 12:00:00|83390.8|83340.8|83466.8|83441.8|83553.8|83449.4|83340.3|83315.3|16195
1619701200000|2021-04-29 13:00:00|83466.5|83441.5|83720.2|83670.2|83736.8|83694.5|83448.8|83410.3|17544
1619704800000|2021-04-29 14:00:00|83721.3|83671.3|83684.7|83659.7|83846.6|83812|83672.8|83645.7|19442
1619708400000|2021-04-29 15:00:00|83685.8|83660.8|83798.9|83773.9|83967.1|83866.8|83639.8|83610.1|15660
1619712000000|2021-04-29 16:00:00|83797.3|83772.3|83846.1|83796.1|83889.4|83839.4|83786|83736|13414
1619715600000|2021-04-29 17:00:00|83846.6|83796.6|83847|83797|83902.4|83859.1|83837.2|83787.2|9882
1619719200000|2021-04-29 18:00:00|83847.2|83797.2|83692|83667|83890.4|83847.4|83691|83650.7|9233
1619722800000|2021-04-29 19:00:00|83703.9|83653.9|83677.1|83627.1|83774.3|83701.3|83632.5|83581.3|11781
1619726400000|2021-04-29 20:00:00|83678.8|83628.8|83776.8|83665.8|83787.4|83720.8|83643.5|83593.5|12966
1619730000000|2021-04-29 21:00:00|83775.3|83664.3|83746.9|83635.9|83803.2|83692.2|83689.2|83578.2|3154
1619733600000|2021-04-29 22:00:00|83747.9|83636.9|83728.5|83646.7|83790.1|83711.4|83671.7|83589|22120
1619737200000|2021-04-29 23:00:00|83725.3|83649|83707.8|83657.8|83736.9|83686.8|83699.3|83635.7|9484
1619740800000|2021-04-30 00:00:00|83704.7|83654.7|83682.1|83632.1|83769.6|83698.5|83648.1|83578.1|13201
1619744400000|2021-04-30 01:00:00|83692.5|83620.6|83765.7|83715.7|83775.1|83725.1|83642.2|83590|15345
1619748000000|2021-04-30 02:00:00|83765.5|83715.5|83820.9|83770.9|83851.7|83796.5|83765.1|83715.1|11526
1619751600000|2021-04-30 03:00:00|83820.2|83770.2|83801|83751|83831|83781|83779.5|83708.1|18016
1619755200000|2021-04-30 04:00:00|83801.8|83751.8|83794.8|83744.8|83809.9|83759.9|83786.3|83736.3|12083
1619758800000|2021-04-30 05:00:00|83794.9|83744.9|83836.2|83786.2|83859.5|83809.5|83790.3|83740.3|11596
1619762400000|2021-04-30 06:00:00|83839.3|83789.3|83861.7|83811.7|83913.2|83876.3|83795.7|83753.1|11968
1619766000000|2021-04-30 07:00:00|83860.8|83810.8|83962.3|83887.2|84003.4|83926.2|83790.3|83755.3|13650
1619769600000|2021-04-30 08:00:00|83947.9|83897.9|84049.7|83999.7|84060|84023.4|83925.5|83870.2|13019
1619773200000|2021-04-30 09:00:00|84048.8|83998.8|84116.6|84091.6|84152.1|84113|84001.6|83969.6|11505
1619776800000|2021-04-30 10:00:00|84117.6|84092.6|84206.3|84181.3|84229|84194.3|84083.7|84046.6|12477
1619780400000|2021-04-30 11:00:00|84206.6|84181.6|84161.7|84136.7|84225.5|84195.5|84049.9|84016|14003
1619784000000|2021-04-30 12:00:00|84160.3|84135.3|84127.6|84102.6|84216.4|84183.7|84064.3|84026.8|14870
1619787600000|2021-04-30 13:00:00|84127.4|84102.4|84158|84108|84209.6|84170|84045.6|84010.7|13429
1619791200000|2021-04-30 14:00:00|84158.1|84108.1|84555.7|84505.7|84593.3|84543.3|84133.8|84095.7|13491
1619794800000|2021-04-30 15:00:00|84554.2|84504.2|84543|84493|84636.9|84594.3|84484|84434|12822
1619798400000|2021-04-30 16:00:00|84542.8|84492.8|84583.3|84533.3|84603.7|84553.7|84489.6|84447.9|8523
1619802000000|2021-04-30 17:00:00|84583.7|84533.7|84632.4|84582.4|84670|84620|84559.8|84509.8|9003
1619805600000|2021-04-30 18:00:00|84631.7|84581.7|84645.8|84595.8|84668.4|84618.4|84573.3|84523.3|8395
1619809200000|2021-04-30 19:00:00|84644.3|84594.3|84680.5|84630.5|84730.4|84680.4|84622.2|84572.2|10441
1619812800000|2021-04-30 20:00:00|84678.8|84628.8|84759.3|84663.4|84779.5|84701.9|84658.7|84608.7|9018
1619985600000|2021-05-02 20:00:00|84618.6|84482.6|84602.5|84479.6|84670|84534|84572|84436|67
1619989200000|2021-05-02 21:00:00|84660.5|84524.5|84641.1|84530.1|84731|84595|84593.9|84457.9|1975
1619992800000|2021-05-02 22:00:00|84630.2|84519.2|84688.6|84592|84715.4|84627.6|84625.7|84519.2|15630
1619996400000|2021-05-02 23:00:00|84687.3|84587.5|84674.7|84624.7|84731.1|84647.6|84654.2|84556.4|7687
1620000000000|2021-05-03 00:00:00|84674.5|84624.5|84629.7|84579.7|84724.8|84674.8|84622.7|84572.7|13638
1620003600000|2021-05-03 01:00:00|84629.4|84579.4|84677.1|84627.1|84681.5|84631.5|84615.1|84565.1|10357
1620007200000|2021-05-03 02:00:00|84675.9|84625.9|84730.6|84680.6|84743.2|84693.2|84674.9|84624.9|7812
1620010800000|2021-05-03 03:00:00|84730.1|84680.1|84714.3|84664.3|84739.5|84689.5|84701|84651|5811
1620014400000|2021-05-03 04:00:00|84715.4|84665.4|84727.5|84677.5|84759.7|84709.7|84708.4|84658.4|5650
1620018000000|2021-05-03 05:00:00|84726.9|84676.9|84729.6|84679.6|84780.1|84730.1|84718.5|84668.5|6658
1620021600000|2021-05-03 06:00:00|84730.3|84680.3|84587.4|84537.4|84833.3|84783.3|84556.5|84517.9|9384
1620025200000|2021-05-03 07:00:00|84588.7|84538.7|84538|84488|84596.9|84560.2|84450.2|84400.2|10318
1620028800000|2021-05-03 08:00:00|84537.8|84487.8|84420.9|84370.9|84567.8|84518.5|84392.2|84353.7|9256
1620032400000|2021-05-03 09:00:00|84419.4|84369.4|84497.9|84447.9|84579.4|84533|84402.7|84358.7|9221
1620036000000|2021-05-03 10:00:00|84497.7|84447.7|84466.4|84416.4|84527.5|84477.5|84389.1|84347.7|8219
1620039600000|2021-05-03 11:00:00|84465.6|84415.6|84569.2|84519.2|84603|84553|84438.6|84396.7|8516
1620043200000|2021-05-03 12:00:00|84570.5|84520.5|84561.3|84511.3|84611.6|84575.5|84448.8|84413.8|10358
1620046800000|2021-05-03 13:00:00|84562.1|84512.1|84364|84314|84566.9|84516.9|84347|84280.4|10687
1620050400000|2021-05-03 14:00:00|84346.2|84296.2|84177.6|84152.6|84373.6|84323.6|84111.5|84075.2|12233
1620054000000|2021-05-03 15:00:00|84176.6|84151.6|84274|84224|84275.5|84225.5|84126.2|84086.9|9336
1620057600000|2021-05-03 16:00:00|84274.4|84224.4|84312.2|84262.2|84329.4|84279.4|84256.2|84206.2|7335
1620061200000|2021-05-03 17:00:00|84313.2|84263.2|84218.7|84168.7|84317.6|84273.4|84169.6|84125.4|7280
1620064800000|2021-05-03 18:00:00|84222.6|84172.6|84124.3|84074.3|84229.3|84181.9|84099|84049|6831
1620068400000|2021-05-03 19:00:00|84125.3|84075.3|84184.2|84134.2|84235.1|84166.8|84124.2|84074.2|6565
1620072000000|2021-05-03 20:00:00|84185.7|84135.7|84225.7|84114.7|84232.1|84139|84126.8|84064.9|6498
1620075600000|2021-05-03 21:00:00|84224|84113|84273.6|84162.6|84363|84252|84195.2|84084.2|1485
1620079200000|2021-05-03 22:00:00|84232|84121|84223.2|84173.2|84291.8|84195.3|84141|84056.6|12119
1620082800000|2021-05-03 23:00:00|84224.8|84174.8|84220.9|84170.9|84246.1|84196.1|84219.5|84169.5|8948
1620086400000|2021-05-04 00:00:00|84223|84173|84241.3|84191.3|84285.2|84223.6|84210.6|84160.6|6637
1620090000000|2021-05-04 01:00:00|84242|84192|84307.6|84257.6|84427.9|84320.7|84237|84187|7206
1620093600000|2021-05-04 02:00:00|84307.5|84257.5|84327.8|84277.8|84346.1|84296.1|84292.3|84242.3|8810
1620097200000|2021-05-04 03:00:00|84327.3|84277.3|84369.8|84319.8|84376|84326|84322.6|84272.6|5729
1620100800000|2021-05-04 04:00:00|84369|84319|84351.3|84301.3|84389.1|84339.1|84336.2|84286.2|8462
1620104400000|2021-05-04 05:00:00|84353.3|84303.3|84413.7|84363.7|84497.3|84411.2|84350.5|84300.5|6712
1620108000000|2021-05-04 06:00:00|84415.5|84365.5|84432.9|84382.9|84479.6|84438.8|84365.6|84316.4|9702
1620111600000|2021-05-04 07:00:00|84429.6|84379.6|84649.9|84599.9|84747|84720|84379.6|84341.6|11957
1620115200000|2021-05-04 08:00:00|84650.1|84600.1|84754.5|84729.5|84771|84734.5|84523|84485.4|11252
1620118800000|2021-05-04 09:00:00|84757.3|84732.3|84653.5|84628.5|84804|84769.4|84577.7|84552.7|12220
1620122400000|2021-05-04 10:00:00|84653.9|84628.9|84635.7|84610.7|84695.1|84659.4|84551.3|84526.3|13023
1620126000000|2021-05-04 11:00:00|84635.8|84610.8|84575.6|84550.6|84664.9|84639.9|84550.4|84525.4|14915
1620129600000|2021-05-04 12:00:00|84575.5|84550.5|84542.2|84517.2|84641.1|84616.1|84489.4|84464.4|17080
1620133200000|2021-05-04 13:00:00|84542.3|84517.3|84642.6|84592.6|84660.2|84633.4|84504.1|84479.1|14320
1620136800000|2021-05-04 14:00:00|84640.1|84590.1|84689.6|84664.6|84744|84719|84628.5|84578.5|19010
1620140400000|2021-05-04 15:00:00|84689|84664|84860.4|84835.4|84999.4|84970.7|84669.8|84644.8|20139
1620144000000|2021-05-04 16:00:00|84859.5|84834.5|84869.9|84819.9|84903.4|84853.4|84796.9|84760.1|14364
1620147600000|2021-05-04 17:00:00|84871.1|84821.1|84851|84801|84890.4|84842|84827.5|84777.5|12166
1620151200000|2021-05-04 18:00:00|84851.1|84801.1|84852.6|84827.6|84867.7|84828.8|84797.6|84759.2|11186
1620154800000|2021-05-04 19:00:00|84854.2|84829.2|84823.2|84798.2|84898.8|84859.1|84820.7|84785|11752
1620158400000|2021-05-04 20:00:00|84824.2|84799.2|84863.7|84757.7|84873.3|84804.8|84772.2|84722.2|9769
1620162000000|2021-05-04 21:00:00|84868.3|84757.3|84878.2|84767.2|84901.4|84790.4|84816.4|84705.4|2498
1620165600000|2021-05-04 22:00:00|84876.2|84765.2|84844.6|84794.6|84877.2|84816.3|84818.2|84724.4|14313
1620169200000|2021-05-04 23:00:00|84844.5|84794.5|84824.6|84774.6|84862.2|84806.6|84800.8|84750.8|11949
1620172800000|2021-05-05 00:00:00|84838.2|84765.7|84763.1|84713.1|84839.8|84782.7|84752.2|84702.2|9200
1620176400000|2021-05-05 01:00:00|84762.9|84712.9|84724.5|84674.5|84771.1|84721.1|84711.2|84661.2|9359
1620180000000|2021-05-05 02:00:00|84725.2|84675.2|84733.4|84683.4|84737.9|84687.9|84716|84666|9917
1620183600000|2021-05-05 03:00:00|84734.7|84684.7|84716.8|84666.8|84738.5|84688.5|84691.7|84641.7|7447
1620187200000|2021-05-05 04:00:00|84717|84667|84732.7|84682.7|84742.3|84692.3|84708.4|84658.4|7245
1620190800000|2021-05-05 05:00:00|84732.6|84682.6|84817.2|84767.2|84823.4|84773.4|84723.3|84673.3|10041
1620194400000|2021-05-05 06:00:00|84818|84768|84878.7|84828.7|84945.2|84895.2|84757.8|84707.8|15475
1620198000000|2021-05-05 07:00:00|84866.6|84841.6|84963.5|84938.5|85098.6|85057.2|84810.7|84785.4|17107
1620201600000|2021-05-05 08:00:00|84962.7|84937.7|85003.6|84978.6|85072|85047|84945.8|84913.8|14447
1620205200000|2021-05-05 09:00:00|85004.5|84979.5|84985.1|84960.1|85049.7|85015.6|84960.8|84935.8|11315
1620208800000|2021-05-05 10:00:00|84984.6|84959.6|84829.8|84779.8|84985.6|84960.6|84780.2|84750|14078
1620212400000|2021-05-05 11:00:00|84829.4|84779.4|84929.7|84904.7|84947.6|84922.6|84797.3|84762.8|12807
1620216000000|2021-05-05 12:00:00|84929.1|84904.1|84971.3|84946.3|85032.2|85007.2|84884.6|84846.5|15588
1620219600000|2021-05-05 13:00:00|84972.3|84947.3|84985.4|84935.4|85018.1|84993.1|84911|84882.6|14058
1620223200000|2021-05-05 14:00:00|84988.6|84938.6|84919.9|84894.9|85052.8|85027.8|84892.5|84867.5|11965
1620226800000|2021-05-05 15:00:00|84920.9|84895.9|84911.1|84886.1|84969.3|84928.3|84860.8|84824.8|9952
1620230400000|2021-05-05 16:00:00|84910.9|84885.9|85016.6|84966.6|85022.1|84972.1|84910|84860.3|8691
1620234000000|2021-05-05 17:00:00|85007.9|84982.9|84965.3|84915.3|85036|84996.7|84941|84891|6643
1620237600000|2021-05-05 18:00:00|84965.6|84915.6|84961.6|84936.6|84988.4|84952.8|84935.4|84894.9|7836
1620241200000|2021-05-05 19:00:00|84962.8|84937.8|84890.1|84840.1|84999.8|84952.5|84872.7|84822.7|8201
1620244800000|2021-05-05 20:00:00|84892.4|84842.4|84900|84825.7|84965.5|84863.2|84859.6|84762.8|6433
1620248400000|2021-05-05 21:00:00|84913.5|84802.5|84886.4|84775.4|84941.9|84830.9|84726.9|84615.9|2377
1620252000000|2021-05-05 22:00:00|84885.8|84774.8|84908.1|84833.3|84965|84894.7|84868.5|84757.5|9908
1620255600000|2021-05-05 23:00:00|84909.2|84835.3|84847.2|84797.2|84953.9|84876.6|84845.5|84795.5|8081
1620259200000|2021-05-06 00:00:00|84848.3|84798.3|84926.5|84876.5|84942.8|84890.3|84830.9|84780.2|7836
1620262800000|2021-05-06 01:00:00|84926.4|84876.4|84849.4|84799.4|84934|84884|84843.6|84793.6|9319
1620266400000|2021-05-06 02:00:00|84847.6|84797.6|84988.7|84938.7|85036.4|84986.4|84828.9|84778.9|10107
1620270000000|2021-05-06 03:00:00|84988.2|84938.2|84993.8|84943.8|85008.2|84958.2|84979.8|84929.8|10955
1620273600000|2021-05-06 04:00:00|84993.4|84943.4|84975.3|84925.3|85000.5|84950.5|84918.2|84868.2|11299
1620277200000|2021-05-06 05:00:00|84979|84929|84906.7|84856.7|84979.6|84929.6|84897.2|84847.2|8061
1620280800000|2021-05-06 06:00:00|84905.6|84855.6|84777.5|84752.5|84936.1|84896.1|84750.8|84720.3|8961
1620284400000|2021-05-06 07:00:00|84777.2|84752.2|84795.6|84745.6|84833.5|84784.5|84660.3|84635.3|10763
1620288000000|2021-05-06 08:00:00|84806.3|84756.3|84665.4|84640.4|84839.8|84775.8|84633.1|84598|10377
1620291600000|2021-05-06 09:00:00|84663.6|84638.6|84574.3|84549.3|84737.2|84703.8|84534.4|84509.4|11267
1620295200000|2021-05-06 10:00:00|84575.5|84550.5|84607|84557|84629.2|84590.6|84473.9|84442.2|10099
1620298800000|2021-05-06 11:00:00|84606.6|84556.6|84576.4|84551.4|84652.8|84616|84517.8|84486.7|11590
1620302400000|2021-05-06 12:00:00|84578.2|84553.2|84539.4|84514.4|84653.6|84619.1|84507.9|84482.9|11801
1620306000000|2021-05-06 13:00:00|84539.6|84514.6|84491.4|84466.4|84597|84569.8|84427.6|84399.2|11877
1620309600000|2021-05-06 14:00:00|84491.1|84466.1|84421.1|84396.1|84581.1|84556.1|84409.9|84384.9|15914
1620313200000|2021-05-06 15:00:00|84421.8|84396.8|84421.4|84396.4|84486.9|84461.9|84363.9|84327.9|14400
1620316800000|2021-05-06 16:00:00|84421.2|84396.2|84418.1|84368.1|84463.3|84425.4|84357.9|84320.3|9953
1620320400000|2021-05-06 17:00:00|84418.8|84368.8|84350.9|84325.9|84427.4|84390.2|84347.1|84306.9|8648
1620324000000|2021-05-06 18:00:00|84350.2|84325.2|84365.5|84340.5|84391.2|84350.3|84330.4|84295.2|8526
1620327600000|2021-05-06 19:00:00|84365.1|84340.1|84316|84266|84366.6|84340.6|84274|84229.1|10734
1620331200000|2021-05-06 20:00:00|84315.7|84265.7|84285.6|84235.6|84344.4|84294.4|84265.5|84211.2|10098
1620334800000|2021-05-06 21:00:00|84284.4|84234.4|84337.9|84226.9|84377.8|84266.8|84284.4|84176.2|2502
1620338400000|2021-05-06 22:00:00|84324.5|84213.5|84317.9|84267.9|84367.9|84290.1|84286.4|84205.3|16546
1620342000000|2021-05-06 23:00:00|84319.4|84269.4|84269.9|84219.9|84332.4|84272.9|84252.4|84202.4|13466
1620345600000|2021-05-07 00:00:00|84268.9|84218.9|84284.6|84234.6|84308.1|84258.1|84236.9|84186.9|10592
1620349200000|2021-05-07 01:00:00|84284.8|84234.8|84251|84201|84319.9|84269.9|84232.3|84182.3|16710
1620352800000|2021-05-07 02:00:00|84249.8|84199.8|84257.6|84207.6|84281.1|84231.1|84234|84184|9057
1620356400000|2021-05-07 03:00:00|84257.7|84207.7|84263.7|84213.7|84293.3|84243.3|84243.5|84193.5|10257
1620360000000|2021-05-07 04:00:00|84264|84214|84268|84218|84283.5|84233.5|84237.8|84187.8|11091
1620363600000|2021-05-07 05:00:00|84270|84220|84328.5|84278.5|84330.3|84280.3|84254.5|84204.5|11995
1620367200000|2021-05-07 06:00:00|84330|84280|84243.6|84218.6|84364|84327.7|84218.3|84183.8|11628
1620370800000|2021-05-07 07:00:00|84243.7|84218.7|84071.7|84021.7|84249.5|84224.5|84017.9|83970.7|15249
1620374400000|2021-05-07 08:00:00|84061.5|84036.5|83910.9|83885.9|84089.6|84050.3|83870.7|83835.1|13893
1620378000000|2021-05-07 09:00:00|83908.7|83883.7|83985.4|83960.4|84087|84049.8|83877.9|83838.8|12230
1620381600000|2021-05-07 10:00:00|83985|83960|84048.7|84023.7|84048.8|84023.8|83908.3|83870.1|12543
1620385200000|2021-05-07 11:00:00|84048.8|84023.8|83915.4|83865.4|84058.6|84033.6|83880.2|83850.2|12713
1620388800000|2021-05-07 12:00:00|83917.6|83867.6|83513.7|83488.7|84017.3|83969.9|83370.7|83330.2|20071
1620392400000|2021-05-07 13:00:00|83514.5|83489.5|83530.9|83480.9|83788|83745.4|83464.7|83439.7|18065
1620396000000|2021-05-07 14:00:00|83518.2|83493.2|83288|83263|83534.7|83508.3|83244.6|83206.2|12814
1620399600000|2021-05-07 15:00:00|83286.7|83261.7|83154.9|83129.9|83308.9|83283.2|83124.5|83084.1|11533
1620403200000|2021-05-07 16:00:00|83155.1|83130.1|83299|83274|83400.1|83371.1|83153.6|83123.2|9748
1620406800000|2021-05-07 17:00:00|83301.1|83276.1|83239.7|83214.7|83321|83281.2|83198.9|83158.8|12337
1620410400000|2021-05-07 18:00:00|83240.2|83215.2|83182.9|83132.9|83290.4|83252.7|83154.8|83104.8|10979
1620414000000|2021-05-07 19:00:00|83182.6|83132.6|83170.8|83120.8|83198.4|83154.7|83123.8|83077.8|12176
1620417600000|2021-05-07 20:00:00|83171.7|83121.7|83087.2|83037.2|83261.6|83171.8|83069.8|82978.8|21414
1620590400000|2021-05-09 20:00:00|83240.4|83104.4|83230.9|83094.9|83273|83137|83141.6|83005.6|121
1620594000000|2021-05-09 21:00:00|83228.7|83092.7|83194|83083|83257.5|83121.5|83116|82980|1044
1620597600000|2021-05-09 22:00:00|83165|83054|83139.8|83028.8|83218.3|83107.3|83099|82988|14739
1620601200000|2021-05-09 23:00:00|83140.3|83029.3|83066.8|83016.8|83168.2|83077.7|83040.6|82979.3|24064
1620604800000|2021-05-10 00:00:00|83069|83019|83103.2|83053.2|83152.2|83087.4|83053|82993|26657
1620608400000|2021-05-10 01:00:00|83103.5|83053.5|83133.2|83083.2|83166.3|83116.3|83089|83039|21340
1620612000000|2021-05-10 02:00:00|83136.1|83086.1|83196.1|83146.1|83199.1|83149.1|83112.3|83062.3|18011
1620615600000|2021-05-10 03:00:00|83195.6|83145.6|83167.4|83117.4|83205.3|83155.3|83155.5|83103|8254
1620619200000|2021-05-10 04:00:00|83167.6|83117.6|83227.6|83177.6|83237.7|83187.7|83150.7|83089.8|19169
1620622800000|2021-05-10 05:00:00|83227.7|83177.7|83229.8|83144.4|83275.2|83192.9|83131.4|83081.4|15017
1620626400000|2021-05-10 06:00:00|83219.2|83138.3|83103.1|83078.1|83266|83177.6|83087.9|83057.4|14768
1620630000000|2021-05-10 07:00:00|83104.3|83079.3|83309.6|83284.6|83375.1|83350.1|83099|83074|16383
1620633600000|2021-05-10 08:00:00|83308.9|83283.9|83146.4|83121.4|83351|83326|83118.9|83093.9|15594
1620637200000|2021-05-10 09:00:00|83146.9|83121.9|83139.4|83114.4|83261.4|83236.4|83124.5|83086.4|13541
1620640800000|2021-05-10 10:00:00|83138.9|83113.9|83198|83173|83214.2|83185.7|83104|83079|13470
1620644400000|2021-05-10 11:00:00|83197.9|83172.9|83210.4|83185.4|83246.6|83221.6|83164.9|83139.9|13123
1620648000000|2021-05-10 12:00:00|83210.5|83185.5|83189.2|83164.2|83247.9|83215.8|83145.1|83120.1|14470
1620651600000|2021-05-10 13:00:00|83190.1|83165.1|83298.4|83273.4|83350|83325|83160.3|83135.3|14431
1620655200000|2021-05-10 14:00:00|83299.2|83274.2|83253.3|83203.3|83334.6|83309.6|83122.3|83097.3|12030
1620658800000|2021-05-10 15:00:00|83252.3|83202.3|83139.4|83089.4|83302.6|83259.2|83120.8|83070.8|10300
1620662400000|2021-05-10 16:00:00|83140.1|83090.1|83222.5|83172.5|83234.4|83199.4|83099.9|83049.9|8018
1620666000000|2021-05-10 17:00:00|83222.4|83172.4|83238.6|83188.6|83283.3|83233.3|83222.4|83172.4|7261
1620669600000|2021-05-10 18:00:00|83238.2|83188.2|83345.6|83295.6|83386.6|83336.6|83204.8|83154.8|9482
1620673200000|2021-05-10 19:00:00|83345.7|83295.7|83349.6|83299.6|83361.9|83311.9|83305.4|83255.4|9452
1620676800000|2021-05-10 20:00:00|83349.5|83299.5|83499.4|83410.3|83531.8|83478.2|83326.1|83276.1|8155
1620680400000|2021-05-10 21:00:00|83502.9|83410.9|83472.9|83361.9|83524.8|83413.8|83390.7|83279.7|2235
1620684000000|2021-05-10 22:00:00|83472.7|83361.7|83407.9|83357.9|83485.1|83412.9|83372.2|83309.7|15275
1620687600000|2021-05-10 23:00:00|83408.5|83358.5|83368.4|83318.4|83484|83378|83355.7|83305.7|7180
1620691200000|2021-05-11 00:00:00|83368.1|83318.1|83522.9|83472.9|83538|83488|83356.8|83306.8|9082
1620694800000|2021-05-11 01:00:00|83522.8|83472.8|83469.2|83419.2|83537.2|83487.2|83455.3|83405.3|10733
1620698400000|2021-05-11 02:00:00|83469.7|83419.7|83428.2|83378.2|83484.5|83431.6|83401|83351|10630
1620702000000|2021-05-11 03:00:00|83428.1|83378.1|83424.9|83374.9|83438.3|83388.3|83380.7|83330.7|11160
1620705600000|2021-05-11 04:00:00|83425.1|83375.1|83428.9|83378.9|83433|83383|83403|83353|6748
1620709200000|2021-05-11 05:00:00|83428.4|83378.4|83443.3|83393.3|83456.2|83406.2|83408.2|83358.2|7005
1620712800000|2021-05-11 06:00:00|83441.5|83391.5|83541.6|83491.6|83569.2|83519.2|83441.5|83391.5|10254
1620716400000|2021-05-11 07:00:00|83542|83492|83396.3|83346.3|83611.5|83567.1|83387.9|83343.2|16671
1620720000000|2021-05-11 08:00:00|83395.8|83345.8|83162.9|83112.9|83436.1|83389.5|83156.8|83106.8|15824
1620723600000|2021-05-11 09:00:00|83165.4|83115.4|83171|83121|83214.6|83171.4|83111.2|83061.2|13762
1620727200000|2021-05-11 10:00:00|83171.1|83121.1|83176.3|83126.3|83246.7|83204.4|83101.7|83060.8|13157
1620730800000|2021-05-11 11:00:00|83176.2|83126.2|83145.1|83095.1|83193.6|83155.2|83089|83044.6|13474
1620734400000|2021-05-11 12:00:00|83145.5|83095.5|83185.8|83135.8|83226|83176|83102.1|83061.1|16019
1620738000000|2021-05-11 13:00:00|83186.7|83136.7|82994.1|82944.1|83279.1|83233.3|82978.1|82932.6|17880
1620741600000|2021-05-11 14:00:00|82994.7|82944.7|83128.7|83078.7|83205|83155|82985.8|82935.8|18689
1620745200000|2021-05-11 15:00:00|83128.4|83078.4|83097.4|83047.4|83190.8|83141|83059.6|83009.6|16416
1620748800000|2021-05-11 16:00:00|83096.7|83046.7|83122|83072|83148.8|83098.8|83079.1|83029.1|13580
1620752400000|2021-05-11 17:00:00|83122.3|83072.3|83122.9|83072.9|83177.3|83127.3|83103.7|83063.8|11940
1620756000000|2021-05-11 18:00:00|83123.1|83073.1|83152|83102|83226.9|83176.9|83118.4|83068.4|12896
1620759600000|2021-05-11 19:00:00|83152.1|83102.1|83178.2|83128.2|83213.5|83163.5|83130.3|83080.3|12783
1620763200000|2021-05-11 20:00:00|83178.6|83128.6|83234.5|83135.7|83249.5|83161.7|83169.2|83095.9|9053
1620766800000|2021-05-11 21:00:00|83230.5|83149.4|83284.1|83173.1|83331.1|83220.1|83185.7|83074.7|2005
1620770400000|2021-05-11 22:00:00|83270.3|83159.3|83231.8|83145.1|83325.6|83214.6|83164.9|83077.8|20237
1620774000000|2021-05-11 23:00:00|83232|83151.9|83237.8|83187.8|83253.7|83194.9|83208.6|83147|16983
1620777600000|2021-05-12 00:00:00|83237.7|83187.7|83305.6|83255.6|83321.2|83271.2|83194.4|83139|13805
1620781200000|2021-05-12 01:00:00|83305.7|83255.7|83340.6|83290.6|83350.8|83300.8|83301.5|83251.5|13885
1620784800000|2021-05-12 02:00:00|83341.3|83291.3|83398.6|83348.6|83413.7|83363.7|83328.5|83278.5|13804
1620788400000|2021-05-12 03:00:00|83398.4|83348.4|83516.2|83466.2|83529.5|83479.5|83375.5|83325.5|14567
1620792000000|2021-05-12 04:00:00|83516.4|83466.4|83474.2|83424.2|83517.7|83467.7|83457.6|83407.6|13468
1620795600000|2021-05-12 05:00:00|83474.5|83424.5|83485.6|83374.6|83492.7|83428.6|83376.5|83326.5|11294
1620799200000|2021-05-12 06:00:00|83488|83380.6|83331.9|83281.9|83490.2|83405.9|83274.3|83236.3|12822
1620802800000|2021-05-12 07:00:00|83331.6|83281.6|83235.2|83185.2|83429.5|83340.7|83149.2|83099.7|17334
1620806400000|2021-05-12 08:00:00|83234|83184|83378.4|83328.4|83418.6|83379|83210.9|83168.6|15071
1620810000000|2021-05-12 09:00:00|83379.3|83329.3|83323.3|83298.3|83444.7|83408.3|83320.9|83295.4|12640
1620813600000|2021-05-12 10:00:00|83323.5|83298.5|83327.7|83302.7|83375.9|83336.8|83294.2|83254.1|13485
1620817200000|2021-05-12 11:00:00|83340.5|83290.5|83384.1|83359.1|83388.4|83363.4|83275.4|83242.8|13812
1620820800000|2021-05-12 12:00:00|83381.7|83356.7|83404.3|83354.3|83890.4|83800.5|83263|83213|19875
1620824400000|2021-05-12 13:00:00|83403.6|83353.6|83759.4|83709.4|83834.7|83794.7|83244|83194|21918
1620828000000|2021-05-12 14:00:00|83759.6|83709.6|84088.5|84063.5|84196|84147.9|83747.5|83704.2|22155
1620831600000|2021-05-12 15:00:00|84091.8|84066.8|84191.5|84166.5|84212|84181.4|84062.5|84037.5|18033
1620835200000|2021-05-12 16:00:00|84190.8|84165.8|84329.8|84279.8|84343.1|84294.1|84172.2|84131.7|17579
1620838800000|2021-05-12 17:00:00|84315.7|84290.7|84248.1|84198.1|84334.8|84290.7|84164.8|84114.8|17178
1620842400000|2021-05-12 18:00:00|84249.2|84199.2|84245.3|84195.3|84272|84222|84196.3|84146.3|14681
1620846000000|2021-05-12 19:00:00|84245.4|84195.4|84294.4|84244.4|84338.7|84288.7|84229.1|84179.1|14541
1620849600000|2021-05-12 20:00:00|84294.5|84244.5|84337.5|84267.3|84357.8|84307.8|84268.5|84218.5|10933
1620853200000|2021-05-12 21:00:00|84342|84266.4|84298.6|84187.6|84354.9|84266.4|84253.4|84142.4|2903
1620856800000|2021-05-12 22:00:00|84295.4|84184.4|84303.4|84223.8|84349.9|84285.5|84246.8|84135.8|21535
1620860400000|2021-05-12 23:00:00|84305.1|84227.8|84285|84235|84324.4|84270.4|84273.8|84223.8|6501
1620864000000|2021-05-13 00:00:00|84284.8|84234.8|84234.1|84184.1|84337.9|84287.9|84200|84150|12888
1620867600000|2021-05-13 01:00:00|84234.7|84184.7|84193.7|84143.7|84295.9|84245.9|84170.6|84120.6|15525
1620871200000|2021-05-13 02:00:00|84193.8|84143.8|84233|84183|84249.7|84199.7|84177.6|84127.6|18885
1620874800000|2021-05-13 03:00:00|84234.3|84184.3|84276|84226|84289.7|84239.7|84216.9|84166.9|16641
1620878400000|2021-05-13 04:00:00|84276.6|84226.6|84261.1|84211.1|84314.1|84264.1|84259.1|84209.1|17365
1620882000000|2021-05-13 05:00:00|84260.9|84210.9|84336.3|84286.3|84337.8|84287.8|84258.3|84208.3|12060
1620885600000|2021-05-13 06:00:00|84336.7|84286.7|84195.4|84145.4|84338.3|84288.3|84126.9|84089.8|16633
1620889200000|2021-05-13 07:00:00|84197.3|84147.3|84313.7|84263.7|84335.9|84296.8|84089.1|84051.1|19066
1620892800000|2021-05-13 08:00:00|84316.9|84266.9|84499.3|84449.3|84581.6|84544.3|84254.3|84209.6|19115
1620896400000|2021-05-13 09:00:00|84498.8|84448.8|84420.9|84370.9|84512.4|84469.5|84363.6|84323.6|16773
1620900000000|2021-05-13 10:00:00|84420.7|84370.7|84417.4|84367.4|84507.3|84469.6|84390.7|84345.1|16849
1620903600000|2021-05-13 11:00:00|84417.3|84367.3|84254.4|84229.4|84437.8|84403.4|84233.4|84201.5|16214
1620907200000|2021-05-13 12:00:00|84254.6|84229.6|84187.3|84137.3|84325.4|84275.4|84105.9|84069.2|17624
1620910800000|2021-05-13 13:00:00|84187.6|84137.6|83968.8|83943.8|84197.9|84166.9|83966.4|83941.4|14600
1620914400000|2021-05-13 14:00:00|83968.7|83943.7|84143.9|84118.9|84158.3|84133.3|83921.1|83885.3|17471
1620918000000|2021-05-13 15:00:00|84145.2|84120.2|84184.5|84159.5|84250.5|84214.8|84123.1|84098.1|16659
1620921600000|2021-05-13 16:00:00|84183.3|84158.3|84119.1|84069.1|84211.2|84161.2|84005.3|83955.3|17818
1620925200000|2021-05-13 17:00:00|84119|84069|84255.1|84205.1|84272.1|84222.1|84117.1|84067.1|16628
1620928800000|2021-05-13 18:00:00|84254.7|84204.7|84123.9|84073.9|84260.1|84210.1|84066.4|84021.6|14669
1620932400000|2021-05-13 19:00:00|84123.7|84073.7|84042.2|83992.2|84127.5|84081.2|83964.8|83914.8|13330
1620936000000|2021-05-13 20:00:00|84042.8|83992.8|84072.6|83961.6|84113.7|84063.7|84004.1|83909.6|12958
1620939600000|2021-05-13 21:00:00|84048.8|83937.8|84064.7|83953.7|84144.3|84033.3|83981|83870|1198
1620943200000|2021-05-13 22:00:00|84062.4|83951.4|84105.5|83994.5|84126.5|84043.2|83995.3|83920.7|20890
1620946800000|2021-05-13 23:00:00|84105.8|83994.8|84086.9|84036.9|84130.8|84080.8|84042.4|83981.5|13008
1620950400000|2021-05-14 00:00:00|84086.6|84036.6|84121.6|84071.6|84244.4|84177.5|84080.3|84022.1|19414
1620954000000|2021-05-14 01:00:00|84121.7|84071.7|83995.2|83945.2|84144.4|84094.4|83992|83902.9|21866
1620957600000|2021-05-14 02:00:00|83996|83946|84008.1|83958.1|84075.1|84025.1|83950.3|83900.3|13241
1620961200000|2021-05-14 03:00:00|84008.5|83958.5|83968.2|83918.2|84040.1|83990.1|83950|83900|14852
1620964800000|2021-05-14 04:00:00|83968.5|83918.5|83977.4|83927.4|84029.7|83979.7|83941.6|83891.6|15928
1620968400000|2021-05-14 05:00:00|83977.1|83927.1|83961.9|83911.9|84027.9|83977.9|83951.8|83901.8|9653
1620972000000|2021-05-14 06:00:00|83960.2|83910.2|83805.3|83755.3|84009.3|83961|83741.6|83704.1|15893
1620975600000|2021-05-14 07:00:00|83806|83756|83798.8|83773.8|83898|83863.2|83679.5|83647.3|16270
1620979200000|2021-05-14 08:00:00|83798.5|83773.5|83709|83684|83832.9|83799.5|83698.3|83668.1|15406
1620982800000|2021-05-14 09:00:00|83708.2|83683.2|83750|83725|83784.8|83750.8|83688.8|83663.8|14344
1620986400000|2021-05-14 10:00:00|83750.2|83725.2|83682.3|83657.3|83793.4|83751.5|83633.8|83596.6|13859
1620990000000|2021-05-14 11:00:00|83690.2|83640.2|83561.1|83536.1|83706.7|83673.2|83531|83506|14264
1620993600000|2021-05-14 12:00:00|83561.2|83536.2|83552|83527|83667.6|83578.9|83467.6|83411.8|18110
1620997200000|2021-05-14 13:00:00|83551.1|83526.1|83473.1|83423.1|83628.1|83590.5|83443.5|83417.5|14194
1621000800000|2021-05-14 14:00:00|83472.8|83422.8|83469.3|83444.3|83564.7|83526.7|83406.3|83381.3|17319
1621004400000|2021-05-14 15:00:00|83469.2|83444.2|83427.6|83402.6|83535.5|83486.4|83413.9|83378.1|13535
1621008000000|2021-05-14 16:00:00|83427.9|83402.9|83474.2|83424.2|83500.7|83452.7|83420|83377.2|11860
1621011600000|2021-05-14 17:00:00|83474.5|83424.5|83450.3|83425.3|83485.3|83446.3|83427.9|83394.5|9305
1621015200000|2021-05-14 18:00:00|83451.5|83426.5|83356.7|83306.7|83457.2|83426.7|83329.7|83287.9|9430
1621018800000|2021-05-14 19:00:00|83356.6|83306.6|83362.6|83312.6|83374.9|83336.8|83340.7|83296.5|9870
1621022400000|2021-05-14 20:00:00|83362.5|83312.5|83343.6|83232.6|83375.5|83324.8|83260.2|83149.2|11905
1621195200000|2021-05-16 20:00:00|83448.9|83337.9|83453.6|83317.6|83461.4|83337.9|83448.9|83317.4|8
1621198800000|2021-05-16 21:00:00|83445.1|83309.1|83425.3|83314.3|83477.6|83366.6|83354.2|83243.2|704
1621202400000|2021-05-16 22:00:00|83413.4|83302.4|83285.8|83213|83456.5|83345.5|83231.8|83125.1|23290
1621206000000|2021-05-16 23:00:00|83288.6|83210|83242.9|83192.9|83356.9|83279.4|83240.9|83190.9|20800
1621209600000|2021-05-17 00:00:00|83243.3|83193.3|83460.9|83410.9|83498.3|83424.9|83243.3|83193.3|21579
1621213200000|2021-05-17 01:00:00|83461.3|83411.3|83434.5|83384.5|83503.7|83436.6|83386.1|83330.4|19265
1621216800000|2021-05-17 02:00:00|83434.6|83384.6|83471.5|83421.5|83534.7|83484.7|83424.8|83374.8|20205
1621220400000|2021-05-17 03:00:00|83470.9|83420.9|83428.9|83378.9|83480.2|83430.2|83423.7|83373.7|12024
1621224000000|2021-05-17 04:00:00|83428.7|83378.7|83492.1|83442.1|83494.4|83444.4|83417.6|83367.6|9082
1621227600000|2021-05-17 05:00:00|83491.3|83441.3|83523.2|83473.2|83546.5|83496.5|83474.7|83424.7|8898
1621231200000|2021-05-17 06:00:00|83522.2|83472.2|83394.3|83369.3|83541.3|83499.2|83367.1|83330|13127
1621234800000|2021-05-17 07:00:00|83394.2|83369.2|83564.8|83514.8|83606|83568.5|83354.4|83315.8|15104
1621238400000|2021-05-17 08:00:00|83564.2|83514.2|83471.1|83446.1|83581.7|83551.5|83464|83439|12360
1621242000000|2021-05-17 09:00:00|83472.3|83447.3|83505.9|83455.9|83570.3|83545.2|83463.2|83427.4|13414
1621245600000|2021-05-17 10:00:00|83505.2|83455.2|83445.1|83420.1|83514|83489|83416.4|83387.5|13961
1621249200000|2021-05-17 11:00:00|83445.6|83420.6|83629.5|83604.5|83644.8|83604.5|83419.7|83390.7|13597
1621252800000|2021-05-17 12:00:00|83630.3|83605.3|83692.1|83642.1|83713.3|83679.3|83570.4|83545.4|16006
1621256400000|2021-05-17 13:00:00|83693.5|83643.5|83455.4|83430.4|83703|83670.6|83410.5|83370.6|16447
1621260000000|2021-05-17 14:00:00|83455.3|83430.3|83418.2|83393.2|83566.7|83529.7|83362.7|83325.1|18499
1621263600000|2021-05-17 15:00:00|83418.3|83393.3|83340.3|83315.3|83466|83440.8|83287.3|83262.3|16194
1621267200000|2021-05-17 16:00:00|83340.6|83315.6|83287.7|83237.7|83375.4|83326.9|83262.7|83221.8|12327
1621270800000|2021-05-17 17:00:00|83287.6|83237.6|83304.1|83254.1|83331.9|83295.4|83254.2|83216.9|11454
1621274400000|2021-05-17 18:00:00|83304.3|83254.3|83253|83203|83306.8|83263.9|83238.2|83188.2|9708
1621278000000|2021-05-17 19:00:00|83252.9|83202.9|83284.8|83234.8|83292.4|83242.4|83234.3|83191.4|10614
1621281600000|2021-05-17 20:00:00|83282.6|83232.6|83362.3|83251.5|83372.2|83309.7|83274.8|83224.8|10237
1621285200000|2021-05-17 21:00:00|83362.6|83251.6|83432.4|83321.4|83544.7|83433.7|83359.6|83251.6|105
1621288800000|2021-05-17 22:00:00|83489.1|83378.1|83341.5|83291.5|83525.2|83414.2|83277.1|83186.8|13412
1621292400000|2021-05-17 23:00:00|83340.1|83290.1|83323.3|83273.3|83353.8|83301|83289.5|83229.2|8084
1621296000000|2021-05-18 00:00:00|83326.7|83276.7|83300.8|83250.8|83365|83315|83250.8|83185.7|13023
1621299600000|2021-05-18 01:00:00|83300.9|83250.9|83230.1|83180.1|83302.3|83252.3|83218.6|83168.6|12368
1621303200000|2021-05-18 02:00:00|83229.6|83179.6|83252.1|83202.1|83268.6|83218.6|83210.1|83160.1|8437
1621306800000|2021-05-18 03:00:00|83252|83202|83221.3|83171.3|83263.1|83213.1|83213.6|83163.6|6793
1621310400000|2021-05-18 04:00:00|83222.3|83172.3|83255.7|83205.7|83268|83218|83221.5|83171.5|7836
1621314000000|2021-05-18 05:00:00|83255.9|83205.9|83238.8|83188.8|83310|83223.2|83224.8|83174.8|7890
1621317600000|2021-05-18 06:00:00|83238.1|83188.1|83080|83030|83248.9|83203.8|83013.4|82988.4|14688
1621321200000|2021-05-18 07:00:00|83079.9|83029.9|83043.6|83018.6|83079.9|83045.7|82990.2|82965.2|15699
1621324800000|2021-05-18 08:00:00|83044.5|83019.5|83025.5|82975.5|83090|83057.3|82961.3|82929.5|15359
1621328400000|2021-05-18 09:00:00|83019.8|82969.8|83038.3|83013.3|83051.7|83026.7|82951.5|82916|14404
1621332000000|2021-05-18 10:00:00|83037.3|83012.3|83097.7|83072.7|83148|83116|83030.5|82995.5|12850
1621335600000|2021-05-18 11:00:00|83097.5|83072.5|83029.6|83004.6|83124.1|83099.1|83013|82988|13002
1621339200000|2021-05-18 12:00:00|83029.5|83004.5|82847.6|82822.6|83035.5|83010.5|82751.1|82726.1|15463
1621342800000|2021-05-18 13:00:00|82847.5|82822.5|82918.5|82893.5|82922.6|82895.8|82822.5|82779.9|16171
1621346400000|2021-05-18 14:00:00|82917.7|82892.7|82888.5|82863.5|83008.1|82973|82810.1|82785.1|17084
1621350000000|2021-05-18 15:00:00|82888.9|82863.9|83011.3|82961.3|83065.3|83015.3|82844.8|82805.5|15550
1621353600000|2021-05-18 16:00:00|83000.5|82975.5|82844.7|82794.7|83025.1|82984.2|82817.2|82779.6|12868
1621357200000|2021-05-18 17:00:00|82845.2|82795.2|82797.8|82772.8|82851.3|82813.5|82776.9|82729.2|9538
1621360800000|2021-05-18 18:00:00|82797.9|82772.9|82822.4|82772.4|82847.7|82805.9|82743.7|82708.8|13078
1621364400000|2021-05-18 19:00:00|82822.3|82772.3|82832.7|82782.7|82856.2|82813.7|82765.4|82727.3|13534
1621368000000|2021-05-18 20:00:00|82834|82784|82868.6|82792.3|82879|82816.1|82795.2|82745.2|11558
1621371600000|2021-05-18 21:00:00|82873.4|82762.4|82961.7|82850.7|83018.1|82907.1|82849.2|82738.2|2350
1621375200000|2021-05-18 22:00:00|82971.2|82860.2|82854.3|82804.3|82979.7|82868.7|82840|82775|24090
1621378800000|2021-05-18 23:00:00|82851.7|82801.7|82874.2|82824.2|82889.4|82839.4|82830.9|82780.9|17751
1621382400000|2021-05-19 00:00:00|82872.4|82822.4|82845.8|82795.8|82904.2|82854.2|82801.6|82751.6|21969
1621386000000|2021-05-19 01:00:00|82845.9|82795.9|82846.1|82796.1|82898.3|82848.3|82792.4|82742.4|18482
1621389600000|2021-05-19 02:00:00|82846.4|82796.4|82889.4|82839.4|82911.1|82861.1|82808.7|82758.7|15713
1621393200000|2021-05-19 03:00:00|82888.9|82838.9|82814.6|82764.6|82901.4|82851.4|82809.8|82759.8|11402
1621396800000|2021-05-19 04:00:00|82815.3|82765.3|82787.5|82737.5|82817.8|82767.8|82760.9|82710.9|8694
1621400400000|2021-05-19 05:00:00|82787.4|82737.4|82733|82683|82793.7|82743.7|82715|82665|9452
1621404000000|2021-05-19 06:00:00|82734.5|82684.5|82770.7|82745.7|82792.6|82754.8|82672.8|82633.7|14739
1621407600000|2021-05-19 07:00:00|82770.1|82745.1|83004.6|82979.6|83045|83020|82758.3|82718.3|18079
1621411200000|2021-05-19 08:00:00|83002.6|82977.6|83172.9|83122.9|83260.3|83220.2|82964.1|82939.1|16325
1621414800000|2021-05-19 09:00:00|83173|83123|83266.3|83216.3|83287.4|83248.7|83114.9|83077|14358
1621418400000|2021-05-19 10:00:00|83265.7|83215.7|83264|83214|83372.6|83336.9|83208.6|83172.2|14060
1621422000000|2021-05-19 11:00:00|83265.7|83215.7|83260.2|83235.2|83365|83322.2|83232.1|83205.3|16718
1621425600000|2021-05-19 12:00:00|83260.3|83235.3|83352.2|83327.2|83386.8|83353|83213.6|83188.6|16024
1621429200000|2021-05-19 13:00:00|83351.4|83326.4|83171.9|83121.9|83436.2|83398.1|83102.7|83065.8|17890
1621432800000|2021-05-19 14:00:00|83170.7|83120.7|83391.3|83341.3|83410.3|83377.7|83158.9|83119.5|21088
1621436400000|2021-05-19 15:00:00|83394.2|83344.2|83284.3|83259.3|83415.2|83377.1|83270.7|83236.7|15803
1621440000000|2021-05-19 16:00:00|83285.3|83260.3|83302|83252|83335.2|83285.2|83225.7|83184.1|12694
1621443600000|2021-05-19 17:00:00|83301.8|83251.8|83342.2|83292.2|83354.1|83302|83243.4|83204.7|12836
1621447200000|2021-05-19 18:00:00|83342.1|83292.1|83642.1|83592.1|83679.2|83629.2|83317.5|83267|23337
1621450800000|2021-05-19 19:00:00|83641.6|83591.6|83558.9|83508.9|83757.7|83707.7|83557.5|83507.5|20056
1621454400000|2021-05-19 20:00:00|83559.3|83509.3|83517.2|83447|83575.3|83518.2|83459|83409|11069
1621458000000|2021-05-19 21:00:00|83516.9|83446.4|83624.4|83513.4|83672.9|83561.9|83516.9|83432.6|3798
1621461600000|2021-05-19 22:00:00|83629.2|83518.2|83608.4|83497.4|83675.7|83564.7|83515|83442.7|18616
1621465200000|2021-05-19 23:00:00|83608|83497|83598.1|83548.1|83636.7|83554|83529.4|83462.2|11010
1621468800000|2021-05-20 00:00:00|83597.4|83547.4|83444.3|83394.3|83624.9|83557.4|83444.3|83394.3|21504
1621472400000|2021-05-20 01:00:00|83444.4|83394.4|83503.7|83453.7|83596.5|83532.9|83440.9|83390.9|22981
1621476000000|2021-05-20 02:00:00|83502.7|83452.7|83534.2|83484.2|83568.7|83518.7|83494.4|83444.4|19081
1621479600000|2021-05-20 03:00:00|83532|83482|83481.8|83431.8|83540.8|83490.8|83461.5|83411.5|12557
1621483200000|2021-05-20 04:00:00|83482.1|83432.1|83441.8|83391.8|83497.2|83447.2|83416.2|83366.2|10757
1621486800000|2021-05-20 05:00:00|83442|83392|83472.1|83422.1|83483.7|83433.7|83434.7|83384.7|9312
1621490400000|2021-05-20 06:00:00|83470.8|83420.8|83428.5|83403.5|83481.4|83431.4|83294.3|83256.7|15178
1621494000000|2021-05-20 07:00:00|83427.7|83402.7|83330.4|83280.4|83442.8|83408.3|83254.2|83216.8|16801
1621497600000|2021-05-20 08:00:00|83329.8|83279.8|83498.6|83448.6|83523.9|83485.5|83256.7|83226.7|15502
1621501200000|2021-05-20 09:00:00|83498.5|83448.5|83568.4|83543.4|83610.5|83575.3|83454.9|83416.2|14029
1621504800000|2021-05-20 10:00:00|83568.5|83543.5|83481.7|83456.7|83613|83580.3|83474.4|83436.3|14244
1621508400000|2021-05-20 11:00:00|83481.8|83456.8|83414.1|83389.1|83527.7|83502.7|83414.1|83380.6|13958
1621512000000|2021-05-20 12:00:00|83412.8|83387.8|83397.4|83372.4|83497.2|83464|83332.9|83301.9|15566
1621515600000|2021-05-20 13:00:00|83397.7|83372.7|83288.8|83238.8|83452.7|83426.2|83223.5|83188|15176
1621519200000|2021-05-20 14:00:00|83289.3|83239.3|83209.3|83184.3|83345.6|83314.5|83176|83143.7|17367
1621522800000|2021-05-20 15:00:00|83209.8|83184.8|83028.8|82978.8|83219.6|83184.8|82996.9|82955.6|15058
1621526400000|2021-05-20 16:00:00|83028.9|82978.9|83074.7|83024.7|83100.2|83050.2|83014|82969.6|14629
1621530000000|2021-05-20 17:00:00|83074.6|83024.6|83129.6|83079.6|83130.6|83080.6|83039.9|82993.9|11451
1621533600000|2021-05-20 18:00:00|83129.4|83079.4|83071.6|83021.6|83129.9|83079.9|83040.2|82990.2|11202
1621537200000|2021-05-20 19:00:00|83071.7|83021.7|82995.5|82945.5|83105.5|83055.5|82990.1|82940.1|13252
1621540800000|2021-05-20 20:00:00|82994.9|82944.9|83056.7|82981.4|83148|83039.6|82994.3|82931.2|13093
1621544400000|2021-05-20 21:00:00|83080.6|82969.6|83050.7|82939.7|83172.2|83061.2|83023.8|82912.8|2029
1621548000000|2021-05-20 22:00:00|83049.2|82938.2|83071.3|82975.9|83081.9|83007|82977.7|82914.2|13073
1621551600000|2021-05-20 23:00:00|83077|82973.2|83078.4|83028.4|83081.2|83028.4|83000.7|82944.8|18314
1621555200000|2021-05-21 00:00:00|83092.5|83042.5|83066.5|83016.5|83138.3|83070.3|82996.9|82946.9|13102
1621558800000|2021-05-21 01:00:00|83067.4|83017.4|83055.3|83005.3|83093.3|83043.3|83007.2|82957.2|16909
1621562400000|2021-05-21 02:00:00|83054.2|83004.2|83086.7|83036.7|83147|83097|83051.3|83001.3|14436
1621566000000|2021-05-21 03:00:00|83085.9|83035.9|83079.6|83029.6|83119|83069|83078.2|83028.2|11364
1621569600000|2021-05-21 04:00:00|83081.1|83031.1|83026.9|82976.9|83094.7|83044.7|83003.9|82953.9|15366
1621573200000|2021-05-21 05:00:00|83027.3|82977.3|83092.7|83042.7|83094.4|83044.4|82999.1|82949.1|10822
1621576800000|2021-05-21 06:00:00|83093.1|83043.1|83013.8|82988.8|83138.7|83103.4|83012.6|82971.8|13269
1621580400000|2021-05-21 07:00:00|83013.6|82988.6|83043.8|82993.8|83128.2|83103.2|82973|82929.5|17271
1621584000000|2021-05-21 08:00:00|83042.5|82992.5|82919.3|82869.3|83109.4|83059.4|82892|82854.7|15441
1621587600000|2021-05-21 09:00:00|82918.8|82868.8|82794.6|82769.6|82920.7|82889.8|82776.4|82739.6|14867
1621591200000|2021-05-21 10:00:00|82794.3|82769.3|82922.3|82897.3|82926.9|82901.9|82714.9|82685.1|14454
1621594800000|2021-05-21 11:00:00|82921.7|82896.7|83025.3|83000.3|83052.8|83018|82838.3|82801.4|14854
1621598400000|2021-05-21 12:00:00|83024.4|82999.4|82933.7|82908.7|83135.1|83091.6|82907.3|82882.3|16548
1621602000000|2021-05-21 13:00:00|82933.6|82908.6|83076.9|83026.9|83147.8|83115.1|82887.4|82861.3|14189
1621605600000|2021-05-21 14:00:00|83077.2|83027.2|83165.8|83140.8|83282.8|83250.8|83065.7|83016.4|18813
1621609200000|2021-05-21 15:00:00|83165.4|83140.4|83287.9|83237.9|83314.4|83250.2|83119.3|83069.3|15235
1621612800000|2021-05-21 16:00:00|83288|83238|83410.3|83360.3|83466.9|83416.9|83247.4|83197.4|15708
1621616400000|2021-05-21 17:00:00|83409.9|83359.9|83284.4|83234.4|83430.5|83380.5|83282.3|83232.3|12025
1621620000000|2021-05-21 18:00:00|83284.3|83234.3|83264.5|83214.5|83315.2|83265.2|83255.3|83205.3|9867
1621623600000|2021-05-21 19:00:00|83264.6|83214.6|83281|83231|83289.3|83239.3|83217.8|83167.8|13942
1621627200000|2021-05-21 20:00:00|83280.8|83230.8|83273.6|83162.6|83350|83277.5|83219.5|83108.5|16115
1621800000000|2021-05-23 20:00:00|83297.4|83161.4|83298.1|83162.1|83308.1|83172.1|83297.4|83161.4|9
1621803600000|2021-05-23 21:00:00|83321|83185|83233.3|83122.3|83326.5|83190.5|83231.4|83097.2|430
1621807200000|2021-05-23 22:00:00|83233.1|83122.1|83288.8|83187.4|83325.7|83248.2|83200.9|83089.9|10959
1621810800000|2021-05-23 23:00:00|83262.5|83212.5|83221.4|83171.4|83316.3|83244.8|83198.2|83118.5|15540
1621814400000|2021-05-24 00:00:00|83221.7|83171.7|83289.2|83239.2|83314.9|83264.9|83202.6|83119|11319
1621818000000|2021-05-24 01:00:00|83289.1|83239.1|83235.1|83185.1|83316.7|83266.7|83229.3|83179.3|15913
1621821600000|2021-05-24 02:00:00|83237.5|83187.5|83306.4|83256.4|83335.5|83285.5|83223.3|83173.3|18152
1621825200000|2021-05-24 03:00:00|83306.3|83256.3|83283.6|83233.6|83329|83279|83264.6|83201.2|17377
1621828800000|2021-05-24 04:00:00|83283.5|83233.5|83315|83265|83328.8|83278.8|83261.9|83183.6|18772
1621832400000|2021-05-24 05:00:00|83316.6|83266.6|83231.7|83181.7|83316.6|83266.6|83215.4|83165.4|11857
1621836000000|2021-05-24 06:00:00|83231.5|83181.5|83205.4|83180.4|83257.7|83207.7|83119.7|83075.9|14208
1621839600000|2021-05-24 07:00:00|83203.2|83178.2|83144|83119|83203.2|83178.2|83113.7|83088.7|15254
1621843200000|2021-05-24 08:00:00|83144.3|83119.3|83252.9|83227.9|83425.2|83400.2|83132|83107|16371
1621846800000|2021-05-24 09:00:00|83253.9|83228.9|83204.6|83179.6|83330.2|83305.2|83201.8|83176.8|15320
1621850400000|2021-05-24 10:00:00|83204.8|83179.8|83216.3|83191.3|83226.4|83201.4|83156.2|83131.2|14930
1621854000000|2021-05-24 11:00:00|83213.6|83188.6|83263.9|83238.9|83303.7|83278.7|83192.2|83167.2|14025
1621857600000|2021-05-24 12:00:00|83264|83239|83288.1|83263.1|83320.5|83295.5|83223.8|83198.8|13128
1621861200000|2021-05-24 13:00:00|83287.7|83262.7|83195.6|83170.6|83317.4|83292.4|83158.6|83133.6|15268
1621864800000|2021-05-24 14:00:00|83195.2|83170.2|83205.9|83180.9|83258.6|83233.6|83095.6|83070.6|16215
1621868400000|2021-05-24 15:00:00|83205.2|83180.2|83233.2|83208.2|83260.8|83235.8|83150.2|83125.2|14418
1621872000000|2021-05-24 16:00:00|83233.5|83208.5|83201.4|83176.4|83258.2|83233.2|83193.6|83168.6|11710
1621875600000|2021-05-24 17:00:00|83201|83176|83139|83114|83260.1|83235.1|83129.3|83104.3|10881
1621879200000|2021-05-24 18:00:00|83139.4|83114.4|83148.4|83123.4|83175.9|83150.9|83126.7|83101.7|9085
1621882800000|2021-05-24 19:00:00|83149.2|83124.2|83111|83086|83156.3|83131.3|83105.8|83080.8|9912
1621886400000|2021-05-24 20:00:00|83110.8|83085.8|83170.7|83120.7|83193.3|83131.8|83097.3|83072.3|9987
1621890000000|2021-05-24 21:00:00|83220.1|83109.1|83166.6|83055.6|83243.3|83132.3|83132.2|83021.2|2122
1621893600000|2021-05-24 22:00:00|83162.7|83051.7|83158.4|83051.8|83230.8|83119.8|83147.6|83044|9636
1621897200000|2021-05-24 23:00:00|83152.2|83056|83187.6|83137.6|83200.3|83159.6|83099.8|83038.3|8200
1621900800000|2021-05-25 00:00:00|83187.5|83137.5|83140.9|83115.9|83226.6|83180.1|83139.7|83108.9|9457
1621904400000|2021-05-25 01:00:00|83141|83116|83121.4|83096.4|83144.6|83119.6|83075|83038.2|14494
1621908000000|2021-05-25 02:00:00|83133.9|83083.9|83083|83058|83148.8|83112.2|83081.6|83042.9|10782
1621911600000|2021-05-25 03:00:00|83082.9|83057.9|83107.9|83082.9|83146.2|83107.1|83080.7|83042.9|8756
1621915200000|2021-05-25 04:00:00|83108.2|83083.2|83110.2|83060.2|83138.2|83098.2|83096.1|83055.9|9195
1621918800000|2021-05-25 05:00:00|83110.7|83060.7|83142.6|83092.6|83153.1|83124.5|83096.7|83054.1|13218
1621922400000|2021-05-25 06:00:00|83139.1|83089.1|82821.5|82796.5|83145.7|83114.3|82794.6|82769.6|16749
1621926000000|2021-05-25 07:00:00|82821.3|82796.3|82625.5|82600.5|82835.3|82810.3|82595.7|82570.7|17975
1621929600000|2021-05-25 08:00:00|82626.3|82601.3|82530.3|82505.3|82659.7|82634.7|82520.5|82495.5|17037
1621933200000|2021-05-25 09:00:00|82531.9|82506.9|82625.4|82600.4|82654.9|82629.9|82505.4|82480.4|14161
1621936800000|2021-05-25 10:00:00|82625.3|82600.3|82712.1|82687.1|82715.8|82690.8|82602.6|82577.6|13963
1621940400000|2021-05-25 11:00:00|82711.7|82686.7|82715.2|82690.2|82745.7|82720.7|82666.7|82641.7|14640
1621944000000|2021-05-25 12:00:00|82715.3|82690.3|82704.2|82679.2|82724.3|82699.3|82619.6|82594.6|15586
1621947600000|2021-05-25 13:00:00|82705|82680|82654.3|82629.3|82728.3|82703.3|82526|82501|14248
1621951200000|2021-05-25 14:00:00|82652.1|82627.1|82650.6|82625.6|82679.3|82654.3|82539.9|82514.9|16486
1621954800000|2021-05-25 15:00:00|82650.8|82625.8|82827.4|82802.4|82853.3|82828.3|82628.7|82603.7|16695
1621958400000|2021-05-25 16:00:00|82828.1|82803.1|82778.8|82753.8|82860.5|82835.5|82772.9|82747.9|12515
1621962000000|2021-05-25 17:00:00|82779|82754|82632.1|82607.1|82796.1|82771.1|82611.3|82586.3|13938
1621965600000|2021-05-25 18:00:00|82632.4|82607.4|82564.7|82539.7|82642.6|82617.6|82546.7|82521.7|13310
1621969200000|2021-05-25 19:00:00|82564.2|82539.2|82589.8|82564.8|82648.2|82608|82563.1|82538.1|10851
1621972800000|2021-05-25 20:00:00|82591.2|82566.2|82637.7|82526.7|82656.3|82585.4|82566.4|82499.3|11077
1621976400000|2021-05-25 21:00:00|82637.8|82526.8|82680|82569|82703.9|82592.9|82608.3|82500.6|2685
1621980000000|2021-05-25 22:00:00|82681.3|82570.3|82565.8|82515.8|82681.3|82570.3|82555.5|82491.5|8662
1621983600000|2021-05-25 23:00:00|82571|82521|82614.7|82564.7|82647.6|82585.5|82560.3|82518.1|6649
1621987200000|2021-05-26 00:00:00|82614.6|82564.6|82631.5|82581.5|82638.7|82594.4|82537.5|82501.3|10481
1621990800000|2021-05-26 01:00:00|82632.9|82582.9|82625.9|82575.9|82641.4|82599.8|82589|82548.1|14242
1621994400000|2021-05-26 02:00:00|82625.8|82575.8|82587.1|82537.1|82642.6|82592.6|82550.3|82509.5|13327
1621998000000|2021-05-26 03:00:00|82586.9|82536.9|82517.5|82492.5|82587|82549.5|82505.1|82467.4|10329
1622001600000|2021-05-26 04:00:00|82517.3|82492.3|82501.3|82476.3|82539|82506.9|82476.5|82451.5|7025
1622005200000|2021-05-26 05:00:00|82501.5|82476.5|82516.4|82466.4|82517.6|82485.6|82470.2|82444.9|11120
1622008800000|2021-05-26 06:00:00|82516.6|82466.6|82677.1|82652.1|82696.2|82671.2|82494.7|82466.6|14502
1622012400000|2021-05-26 07:00:00|82676|82651|82863.7|82838.7|82878|82853|82675.2|82650.2|16060
1622016000000|2021-05-26 08:00:00|82863.4|82838.4|82932.8|82907.8|83001.2|82976.2|82836.9|82811.9|15534
1622019600000|2021-05-26 09:00:00|82932|82907|82879.2|82854.2|82973.7|82948.7|82834.9|82809.9|14557
1622023200000|2021-05-26 10:00:00|82879.1|82854.1|82979|82954|83046.3|83021.3|82875.5|82850.5|13464
1622026800000|2021-05-26 11:00:00|82979.1|82954.1|83045.6|83020.6|83060|83035|82963.2|82938.2|14335
1622030400000|2021-05-26 12:00:00|83048.5|83023.5|83008.8|82983.8|83102.5|83077.5|82950.7|82925.7|16040
1622034000000|2021-05-26 13:00:00|83008.1|82983.1|83001.1|82976.1|83071.6|83046.6|82933|82908|13429
1622037600000|2021-05-26 14:00:00|83001.9|82976.9|83093.5|83068.5|83104.7|83079.7|82856.1|82831.1|15890
1622041200000|2021-05-26 15:00:00|83094|83069|83149.7|83124.7|83201.6|83176.6|83019.7|82994.7|16506
1622044800000|2021-05-26 16:00:00|83146.6|83121.6|83081.8|83056.8|83198.2|83173.2|83043.9|83018.9|15314
1622048400000|2021-05-26 17:00:00|83082.1|83057.1|83186.6|83161.6|83245.1|83220.1|83046.8|83021.8|14373
1622052000000|2021-05-26 18:00:00|83186.3|83161.3|83106.1|83081.1|83208.8|83183.8|83103.9|83078.9|10634
1622055600000|2021-05-26 19:00:00|83104.7|83079.7|83155.3|83105.3|83158.6|83133.6|83073.1|83048.1|11024
1622059200000|2021-05-26 20:00:00|83156.2|83106.2|83193.4|83088.3|83222.7|83154.4|83098.8|83053.9|11313
1622062800000|2021-05-26 21:00:00|83221.6|83110.6|83301.5|83190.5|83369.7|83258.7|83196.6|83085.6|908
1622066400000|2021-05-26 22:00:00|83303.7|83192.7|83202.2|83101.3|83309.6|83198.6|83153.6|83043.8|12778
1622070000000|2021-05-26 23:00:00|83200.8|83105.8|83208.9|83158.9|83224.3|83174.3|83172.3|83100.7|7614
1622073600000|2021-05-27 00:00:00|83209.6|83159.6|83215.7|83165.7|83272.7|83222.7|83201.3|83151.3|17610
1622077200000|2021-05-27 01:00:00|83215.8|83165.8|83235.7|83185.7|83322.3|83270.1|83209.4|83159.4|16605
1622080800000|2021-05-27 02:00:00|83235.4|83185.4|83192.9|83142.9|83242.7|83194.3|83158.4|83118.7|12196
1622084400000|2021-05-27 03:00:00|83191.9|83141.9|83167.1|83117.1|83227.2|83187.1|83154.3|83104.3|12088
1622088000000|2021-05-27 04:00:00|83167.2|83117.2|83167.5|83117.5|83190.4|83152.3|83137.6|83094.5|9940
1622091600000|2021-05-27 05:00:00|83167.2|83117.2|83143.5|83118.5|83200.4|83175.4|83130.1|83105.1|10271
1622095200000|2021-05-27 06:00:00|83143.1|83118.1|83154.7|83129.7|83237.2|83212.2|83083.5|83058.5|15672
1622098800000|2021-05-27 07:00:00|83154.8|83129.8|83093.2|83068.2|83176.5|83151.5|83062.5|83037.5|16535
1622102400000|2021-05-27 08:00:00|83091.7|83066.7|83181.1|83156.1|83207|83182|82931.4|82906.4|16599
1622106000000|2021-05-27 09:00:00|83180.7|83155.7|83084.5|83059.5|83195.9|83170.9|83073.9|83048.9|13923
1622109600000|2021-05-27 10:00:00|83084.4|83059.4|82992.9|82967.9|83096|83071|82975.2|82950.2|13633
1622113200000|2021-05-27 11:00:00|82992.3|82967.3|83049.2|83024.2|83077.4|83052.4|82943.2|82918.2|15792
1622116800000|2021-05-27 12:00:00|83049.1|83024.1|83061.9|83036.9|83101.4|83076.4|82967.5|82942.5|17649
1622120400000|2021-05-27 13:00:00|83060.6|83035.6|83022.5|82997.5|83126.5|83101.5|82997.8|82972.8|14695
1622124000000|2021-05-27 14:00:00|83022.6|82997.6|82884.4|82859.4|83057.4|83032.4|82864.9|82839.9|18560
1622127600000|2021-05-27 15:00:00|82883.5|82858.5|82950.8|82925.8|83011.2|82986.2|82861.8|82836.8|16509
1622131200000|2021-05-27 16:00:00|82951.6|82926.6|82894|82869|82978.7|82953.7|82854.5|82829.5|13166
1622134800000|2021-05-27 17:00:00|82894.3|82869.3|82715.8|82690.8|82897.2|82872.2|82706.4|82681.4|13161
1622138400000|2021-05-27 18:00:00|82715.2|82690.2|82708.4|82683.4|82737.7|82712.7|82674.5|82649.5|9242
1622142000000|2021-05-27 19:00:00|82708.9|82683.9|82680.3|82655.3|82737.2|82712.2|82665.3|82630.8|9544
1622145600000|2021-05-27 20:00:00|82680.6|82655.6|82800.7|82689.7|82818.1|82751.9|82680.6|82651|10787
1622149200000|2021-05-27 21:00:00|82795.3|82684.3|82870.1|82759.1|82927.4|82816.4|82737.2|82626.2|1933
1622152800000|2021-05-27 22:00:00|82878.4|82767.4|82827.4|82777.4|82893.7|82811.7|82810.4|82740.6|9009
1622156400000|2021-05-27 23:00:00|82825.8|82775.8|82807.6|82757.6|82836.6|82795.5|82797.4|82754.2|5718
1622160000000|2021-05-28 00:00:00|82809.6|82759.6|82848.3|82798.3|82886.8|82846.3|82801.7|82759.5|12109
1622163600000|2021-05-28 01:00:00|82848.6|82798.6|82887|82837|82897.2|82853.3|82803.9|82768.9|11094
1622167200000|2021-05-28 02:00:00|82887.1|82837.1|82837.5|82812.5|82897.6|82849.5|82834.4|82802.4|8392
1622170800000|2021-05-28 03:00:00|82837.4|82812.4|82837|82812|82872.8|82834.9|82823.3|82785.3|8954
1622174400000|2021-05-28 04:00:00|82836.4|82811.4|82840.2|82790.2|82864.4|82833.9|82811.5|82776.1|6836
1622178000000|2021-05-28 05:00:00|82840.4|82790.4|82945.7|82895.7|82948.8|82915.2|82807|82782|14072
1622181600000|2021-05-28 06:00:00|82947.4|82897.4|82870.9|82845.9|82962.6|82937.6|82862.2|82837.2|15016
1622185200000|2021-05-28 07:00:00|82871|82846|82894.3|82869.3|83066.8|83041.8|82862.8|82837.8|16323
1622188800000|2021-05-28 08:00:00|82895.4|82870.4|82962.5|82937.5|83022.3|82997.3|82827.2|82802.2|15753
1622192400000|2021-05-28 09:00:00|82962|82937|83019.8|82994.8|83065|83040|82925.8|82900.8|14184
1622196000000|2021-05-28 10:00:00|83020.7|82995.7|83083.3|83058.3|83136|83111|82998.9|82973.9|13806
1622199600000|2021-05-28 11:00:00|83085.7|83060.7|83269.1|83244.1|83315.4|83290.4|83071.3|83046.3|16930
1622203200000|2021-05-28 12:00:00|83268.9|83243.9|83441.8|83416.8|83457.8|83432.8|83255.9|83230.9|19496
1622206800000|2021-05-28 13:00:00|83440.9|83415.9|83158.1|83133.1|83440.9|83415.9|83150.8|83125.8|17278
1622210400000|2021-05-28 14:00:00|83158|83133|83251|83226|83253.2|83228.2|83096.6|83071.6|18939
1622214000000|2021-05-28 15:00:00|83247.6|83222.6|83056.1|83031.1|83253.4|83228.4|82989.1|82964.1|16010
1622217600000|2021-05-28 16:00:00|83055.4|83030.4|82958.6|82933.6|83073.7|83048.7|82945.9|82920.9|13376
1622221200000|2021-05-28 17:00:00|82959.3|82934.3|82962.9|82937.9|82980.6|82955.6|82938.7|82913.7|13380
1622224800000|2021-05-28 18:00:00|82961.2|82936.2|83043.8|83018.8|83083.8|83046.1|82958.9|82933.9|12822
1622228400000|2021-05-28 19:00:00|83044|83019|83069.9|83044.9|83074.1|83048.4|83030.9|83005.9|11367
1622232000000|2021-05-28 20:00:00|83069.8|83044.8|83161.6|83050.6|83180.5|83108.7|83056.1|82993.9|17927
1622404800000|2021-05-30 20:00:00|83108|82972|83121.2|82985.2|83197.3|83061.3|83068.7|82932.7|79
1622408400000|2021-05-30 21:00:00|83084.1|82948.1|83126.9|83015.9|83246|83130|83068.8|82942.5|2123
1622412000000|2021-05-30 22:00:00|83110.3|82999.3|83080.9|82990.8|83195.5|83091.3|83045.4|82956.2|13721
1622415600000|2021-05-30 23:00:00|83079|82993.5|83149.9|83071.5|83162.3|83080.3|83037|82974.8|13632
1622419200000|2021-05-31 00:00:00|83163.3|83077.4|83157.6|83107.6|83216.3|83166.3|83126.8|83065.2|11180
1622422800000|2021-05-31 01:00:00|83156.8|83106.8|83100.4|83050.4|83272.9|83203.4|83098.9|83045.3|12592
1622426400000|2021-05-31 02:00:00|83100.2|83050.2|83063.3|83013.3|83101.7|83050.2|83052.2|82992.5|8551
1622430000000|2021-05-31 03:00:00|83064.2|83014.2|83094.5|83044.5|83115.5|83056.4|83050.6|82991.1|11854
1622433600000|2021-05-31 04:00:00|83094.6|83044.6|83088.8|83038.8|83124|83074|83075.3|83025.3|9971
1622437200000|2021-05-31 05:00:00|83087.6|83037.6|83152.8|83102.8|83170.3|83131.3|83081.4|83033|10800
1622440800000|2021-05-31 06:00:00|83153.3|83103.3|83142.4|83117.4|83197.1|83172.1|83107.8|83082.8|9467
1622444400000|2021-05-31 07:00:00|83141.4|83116.4|83043.5|82993.5|83184.4|83159.4|83005.6|82980.6|13044
1622448000000|2021-05-31 08:00:00|83043.8|82993.8|82989.2|82964.2|83076.2|83051.2|82964.6|82939.6|13287
1622451600000|2021-05-31 09:00:00|82988.3|82963.3|83182.5|83157.5|83184.7|83159.7|82984.5|82959.5|12698
1622455200000|2021-05-31 10:00:00|83182.4|83157.4|83055.6|83030.6|83182.6|83157.6|83053.9|83028.9|10326
1622458800000|2021-05-31 11:00:00|83055.8|83030.8|82974.2|82949.2|83100.3|83075.3|82962.5|82937.5|9954
1622462400000|2021-05-31 12:00:00|82973.9|82948.9|82998.6|82948.6|83007|82973.4|82923|82881.3|9721
1622466000000|2021-05-31 13:00:00|82998.3|82948.3|82941.5|82891.5|83006.4|82956.4|82917.1|82867.1|11438
1622469600000|2021-05-31 14:00:00|82941.7|82891.7|82908.2|82858.2|83036.8|82986.8|82905.9|82855.9|13283
1622473200000|2021-05-31 15:00:00|82907.8|82857.8|82935|82910|82996|82946|82890.9|82852.9|13539
1622476800000|2021-05-31 16:00:00|82934.9|82909.9|82926.7|82876.7|82977|82927|82912.2|82862.2|10984
1622480400000|2021-05-31 17:00:00|82927.9|82877.9|82921.3|82871.3|82944.8|82894.8|82903.9|82853.9|6647
1622484000000|2021-05-31 18:00:00|82921.6|82871.6|82943.1|82855.8|82997.8|82922.2|82904.7|82854.7|5741
1622487600000|2021-05-31 19:00:00|82942.3|82852.1|82992.3|82942.3|83059.6|82954.9|82921.8|82839|7410
1622491200000|2021-05-31 20:00:00|82991.5|82941.5|83033.6|82922.6|83046.5|82957.8|82977.7|82896.2|5106
1622494800000|2021-05-31 21:00:00|83029.9|82918.9|82973.1|82862.1|83032.4|82921.4|82899.7|82788.7|2181
1622498400000|2021-05-31 22:00:00|82971|82860|82913.7|82808.3|82997.3|82889.4|82885.1|82774.1|12031
1622502000000|2021-05-31 23:00:00|82913.3|82804.1|82865.6|82815.6|82914.2|82855.5|82842.8|82792.8|6099
1622505600000|2021-06-01 00:00:00|82866.4|82816.4|82917.6|82867.6|82973|82914.6|82852|82799.7|13323
1622509200000|2021-06-01 01:00:00|82916.3|82866.3|82827.8|82777.8|82933|82883|82814|82764|15048
1622512800000|2021-06-01 02:00:00|82827.3|82777.3|82849.3|82799.3|82861.3|82811.3|82806|82756|10275
1622516400000|2021-06-01 03:00:00|82848.7|82798.7|82840|82790|82855.3|82805.3|82823.5|82773.5|7894
1622520000000|2021-06-01 04:00:00|82839.4|82789.4|82898.4|82848.4|82901.1|82851.1|82830.6|82788.7|8996
1622523600000|2021-06-01 05:00:00|82898.5|82848.5|82920.7|82870.7|82950.4|82900.4|82872|82822|11795
1622527200000|2021-06-01 06:00:00|82917.5|82867.5|82814.8|82764.8|83013.8|82963.8|82798.3|82748.3|14366
1622530800000|2021-06-01 07:00:00|82816.4|82766.4|82629.7|82579.7|82841.3|82803.5|82619.5|82578|15921
1622534400000|2021-06-01 08:00:00|82630.5|82580.5|82625.1|82575.1|82847.9|82819.5|82587.3|82552.2|17173
1622538000000|2021-06-01 09:00:00|82625.4|82575.4|82587.5|82562.5|82633.4|82595.4|82557.6|82532.6|14129
1622541600000|2021-06-01 10:00:00|82588.3|82563.3|82617|82592|82658.8|82633.8|82560|82535|13199
1622545200000|2021-06-01 11:00:00|82616.6|82591.6|82559.1|82534.1|82632.3|82607.3|82501.2|82476.2|13490
1622548800000|2021-06-01 12:00:00|82559.2|82534.2|82689.4|82664.4|82701.6|82669.4|82533.2|82500|15395
1622552400000|2021-06-01 13:00:00|82687.8|82662.8|82673.4|82623.4|82799.4|82774.4|82641.8|82580.7|16532
1622556000000|2021-06-01 14:00:00|82673|82623|82523.9|82498.9|82681.4|82653.4|82484.7|82454.9|19843
1622559600000|2021-06-01 15:00:00|82524.9|82499.9|82650.5|82625.5|82673.4|82647.3|82491.2|82466.2|15642
1622563200000|2021-06-01 16:00:00|82650.6|82625.6|82663|82638|82722.7|82687.1|82607|82571.1|13497
1622566800000|2021-06-01 17:00:00|82663.5|82638.5|82622.1|82572.1|82728.1|82686.8|82596.2|82560.1|11317
1622570400000|2021-06-01 18:00:00|82622.6|82572.6|82583.6|82558.6|82625.4|82589.2|82542.5|82505.6|10159
1622574000000|2021-06-01 19:00:00|82585.4|82560.4|82725.1|82675.1|82735.8|82698.3|82564|82530.4|14612
1622577600000|2021-06-01 20:00:00|82725.7|82675.7|82763|82713|82809.6|82759.6|82720.8|82670.8|13054
1622581200000|2021-06-01 21:00:00|82764.2|82714.2|82841.4|82730.4|82861|82750|82752.5|82641.5|2803
1622584800000|2021-06-01 22:00:00|82842.9|82731.9|82786.9|82680.7|82842.9|82753.3|82749|82653.7|10081
1622588400000|2021-06-01 23:00:00|82786.4|82681.4|82726.7|82656|82786.4|82707.7|82711.4|82654.1|6709
1622592000000|2021-06-02 00:00:00|82718.3|82654.7|82702.8|82652.8|82734.5|82684.2|82672.8|82618.9|12416
1622595600000|2021-06-02 01:00:00|82703.2|82653.2|82719.1|82669.1|82749.1|82699.1|82661.4|82611.4|12989
1622599200000|2021-06-02 02:00:00|82719.5|82669.5|82680.4|82630.4|82745.2|82695.2|82653.8|82603.8|11240
1622602800000|2021-06-02 03:00:00|82677.3|82627.3|82687.1|82637.1|82695.4|82645.4|82656|82606|9481
1622606400000|2021-06-02 04:00:00|82687.3|82637.3|82738.7|82688.7|82745.6|82695.6|82682.2|82632.2|9442
1622610000000|2021-06-02 05:00:00|82738.6|82688.6|82755.4|82705.4|82758.7|82708.7|82688.2|82638.2|19826
1622613600000|2021-06-02 06:00:00|82754.9|82704.9|82827.5|82802.5|82872.7|82837.9|82724.6|82680.1|17060
1622617200000|2021-06-02 07:00:00|82828.3|82803.3|82771.6|82746.6|82914.8|82874.8|82698.6|82662.5|16983
1622620800000|2021-06-02 08:00:00|82770.6|82745.6|82853.3|82803.3|82901.4|82863.2|82737.7|82701.1|17106
1622624400000|2021-06-02 09:00:00|82853.2|82803.2|82807|82782|82899.5|82869.1|82752.7|82720.2|15546
1622628000000|2021-06-02 10:00:00|82807.1|82782.1|82869.3|82844.3|82882.7|82849.2|82790.5|82763|13394
1622631600000|2021-06-02 11:00:00|82868.8|82843.8|82845.5|82820.5|83016.3|82986|82838.4|82813.4|14805
1622635200000|2021-06-02 12:00:00|82845.7|82820.7|82845.5|82820.5|82860.5|82835.5|82771.2|82746.2|15557
1622638800000|2021-06-02 13:00:00|82845.4|82820.4|82831.6|82806.6|82966.4|82932.8|82823.8|82789.8|15804
1622642400000|2021-06-02 14:00:00|82831.7|82806.7|82722.1|82697.1|82868.3|82843.3|82702.7|82677.7|15668
1622646000000|2021-06-02 15:00:00|82718|82693|82679.9|82654.9|82774|82737.3|82640.7|82605.6|14577
1622649600000|2021-06-02 16:00:00|82680.5|82655.5|82666.4|82641.4|82737.5|82698.9|82643.7|82608.1|11772
1622653200000|2021-06-02 17:00:00|82667.7|82642.7|82697.1|82647.1|82715.5|82676.2|82652.6|82613.8|10326
1622656800000|2021-06-02 18:00:00|82697.8|82647.8|82694.2|82644.2|82697.9|82657.1|82596.2|82561.2|12813
1622660400000|2021-06-02 19:00:00|82695.2|82645.2|82721.3|82671.3|82732.3|82685.2|82616.8|82570.1|13033
1622664000000|2021-06-02 20:00:00|82722.6|82672.6|82723.6|82612.6|82761.9|82718.5|82704.7|82610.5|13814
1622667600000|2021-06-02 21:00:00|82724.4|82613.4|82714.9|82603.9|82773.6|82662.6|82687.2|82576.2|1761
1622671200000|2021-06-02 22:00:00|82712.2|82601.2|82762.6|82659.1|82783|82672|82690.9|82579.9|18032
1622674800000|2021-06-02 23:00:00|82754.9|82662.5|82735.1|82685.1|82759.2|82697.4|82685.7|82605.7|9695
1622678400000|2021-06-03 00:00:00|82734|82684|82719|82669|82762.9|82711.1|82705.4|82648.2|11751
1622682000000|2021-06-03 01:00:00|82718.7|82668.7|82762.4|82712.4|82778.1|82717.9|82663.4|82613|11397
1622685600000|2021-06-03 02:00:00|82762.1|82712.1|82774.2|82724.2|82779.3|82729.3|82745.7|82695.7|8843
1622689200000|2021-06-03 03:00:00|82773.9|82723.9|82789.1|82739.1|82811.2|82761.2|82769.1|82719.1|9490
1622692800000|2021-06-03 04:00:00|82787.1|82737.1|82816.1|82766.1|82819.6|82769.6|82776.9|82726.9|7353
1622696400000|2021-06-03 05:00:00|82816.7|82766.7|82876.4|82826.4|82905.9|82855.9|82791.8|82741.8|16243
1622700000000|2021-06-03 06:00:00|82875.9|82825.9|82871|82846|82962.4|82912.4|82835|82785|13917
1622703600000|2021-06-03 07:00:00|82871.2|82846.2|82945.4|82895.4|83012.2|82983.3|82864.8|82828.8|14752
1622707200000|2021-06-03 08:00:00|82945.6|82895.6|82848.7|82823.7|82986.5|82961.5|82746.9|82721.9|15505
1622710800000|2021-06-03 09:00:00|82848.8|82823.8|82820.2|82795.2|82872.5|82847.5|82806|82781|12927
1622714400000|2021-06-03 10:00:00|82820.5|82795.5|82903.4|82878.4|82927.2|82902.2|82717.6|82682.8|15748
1622718000000|2021-06-03 11:00:00|82903.2|82878.2|82973.1|82948.1|83031.6|82995.7|82843.1|82818.1|15723
1622721600000|2021-06-03 12:00:00|82974.6|82949.6|83156.7|83131.7|83205|83155|82965.8|82940.8|20559
1622725200000|2021-06-03 13:00:00|83156.2|83131.2|83261.2|83211.2|83380.4|83348|83119.1|83089.1|16901
1622728800000|2021-06-03 14:00:00|83261.5|83211.5|83328.8|83303.8|83438.1|83393.2|83205.8|83180.8|19771
1622732400000|2021-06-03 15:00:00|83329.7|83304.7|83407.6|83382.6|83419.4|83387.4|83276.8|83244.5|15446
1622736000000|2021-06-03 16:00:00|83407.9|83382.9|83397.5|83347.5|83420.7|83384.8|83338.8|83299|12787
1622739600000|2021-06-03 17:00:00|83398.7|83348.7|83398.5|83348.5|83415.8|83373.1|83355.5|83316.6|12619
1622743200000|2021-06-03 18:00:00|83397.6|83347.6|83367.5|83317.5|83406.6|83370.7|83329.9|83293.6|11450
1622746800000|2021-06-03 19:00:00|83367.4|83317.4|83349|83299|83381.8|83331.8|83279.3|83238.3|12326
1622750400000|2021-06-03 20:00:00|83348.7|83298.7|83420.5|83309.5|83422.2|83368.4|83334.8|83277.2|18697
1622754000000|2021-06-03 21:00:00|83452.6|83341.6|83381.2|83282.5|83453.7|83342.7|83370|83259|2918
1622757600000|2021-06-03 22:00:00|83383.3|83283.8|83357.2|83266.3|83395.6|83305.8|83341|83238.2|11800
1622761200000|2021-06-03 23:00:00|83357.4|83257.9|83316.1|83266.1|83359.9|83278.2|83301.7|83244.9|7334
1622764800000|2021-06-04 00:00:00|83316.9|83266.9|83381.9|83331.9|83422.2|83372.2|83316.9|83266.9|14714
1622768400000|2021-06-04 01:00:00|83381.6|83331.6|83404.6|83354.6|83408.4|83358.4|83341.8|83291.8|18006
1622772000000|2021-06-04 02:00:00|83404.2|83354.2|83402.1|83352.1|83424.6|83383.4|83344.7|83307.6|11989
1622775600000|2021-06-04 03:00:00|83402|83352|83410.8|83360.8|83421.1|83379.5|83376.4|83326.4|10203
1622779200000|2021-06-04 04:00:00|83410.7|83360.7|83413.9|83363.9|83420.5|83378.3|83392.4|83349.6|9341
1622782800000|2021-06-04 05:00:00|83414.5|83364.5|83470|83420|83500.7|83450.7|83407.8|83357.8|22370
1622786400000|2021-06-04 06:00:00|83472|83422|83411.1|83386.1|83513.5|83480|83408.2|83379.7|14554
1622790000000|2021-06-04 07:00:00|83410.8|83385.8|83486.2|83461.2|83512.3|83484|83379.1|83354.1|16031
1622793600000|2021-06-04 08:00:00|83485.9|83460.9|83558.1|83508.1|83560.7|83517.5|83462.2|83437.2|14890
1622797200000|2021-06-04 09:00:00|83561.1|83511.1|83484.2|83459.2|83561.5|83535.2|83475|83450|12540
1622800800000|2021-06-04 10:00:00|83484.4|83459.4|83502.1|83477.1|83527.4|83496.6|83453.1|83420.6|11978
1622804400000|2021-06-04 11:00:00|83502.3|83477.3|83413.5|83388.5|83503.9|83478.9|83374.5|83342.7|14511
1622808000000|2021-06-04 12:00:00|83413.7|83388.7|82934.7|82884.7|83531.3|83463.1|82860.3|82825.2|21467
1622811600000|2021-06-04 13:00:00|82931.9|82881.9|82801.4|82751.4|82955|82918.5|82761.3|82736.3|17211
1622815200000|2021-06-04 14:00:00|82801|82751|82858.3|82833.3|82928.3|82893.7|82745.9|82712.4|18245
1622818800000|2021-06-04 15:00:00|82858|82833|82688.5|82663.5|82861.4|82836.4|82670.3|82645.3|15473
1622822400000|2021-06-04 16:00:00|82689.2|82664.2|82737.3|82712.3|82789.2|82728.6|82669.2|82637.4|11854
1622826000000|2021-06-04 17:00:00|82737.4|82712.4|82730|82705|82777.2|82740.2|82695.2|82656.8|11201
1622829600000|2021-06-04 18:00:00|82730.3|82705.3|82738.3|82688.3|82776.4|82741.8|82720.7|82683.9|13705
1622833200000|2021-06-04 19:00:00|82738.2|82688.2|82730.7|82680.7|82741.9|82699.8|82677.1|82632.4|10630
1622836800000|2021-06-04 20:00:00|82731.5|82681.5|82783.1|82672.1|82899.5|82788.5|82680.6|82612.6|11952
1623009600000|2021-06-06 20:00:00|82788.5|82657.5|83000.3|82864.3|83027.8|82891.8|82788.5|82657.5|15
1623013200000|2021-06-06 21:00:00|82989.5|82853.5|82908.6|82797.6|83027.1|82891.1|82834.8|82710.9|620
1623016800000|2021-06-06 22:00:00|82903.6|82792.6|82843.3|82732.3|82935.3|82824.3|82723.9|82622.8|14416
1623020400000|2021-06-06 23:00:00|82843.2|82732.2|82805.2|82755.2|82906.4|82795.4|82765.3|82662.5|9589
1623024000000|2021-06-07 00:00:00|82805.3|82755.3|82747.1|82697.1|82833.7|82762.2|82656.3|82600.4|11789
1623027600000|2021-06-07 01:00:00|82746.9|82696.9|82795.1|82745.1|82804.3|82754.3|82746.2|82696.2|11872
1623031200000|2021-06-07 02:00:00|82795.2|82745.2|82773.5|82723.5|82799.5|82749.5|82755.2|82705.2|10977
1623034800000|2021-06-07 03:00:00|82773.7|82723.7|82751.1|82701.1|82781.5|82731.5|82746.8|82696.8|8481
1623038400000|2021-06-07 04:00:00|82751.2|82701.2|82752.8|82702.8|82770.9|82723.2|82729.8|82682.1|7168
1623042000000|2021-06-07 05:00:00|82752.9|82702.9|82838.7|82788.7|82840.6|82790.6|82749.7|82699.7|12365
1623045600000|2021-06-07 06:00:00|82838.2|82788.2|82841.4|82816.4|82855.8|82827.3|82790.6|82755.7|12372
1623049200000|2021-06-07 07:00:00|82841.7|82816.7|82714.5|82689.5|82964|82939|82714|82689|16268
1623052800000|2021-06-07 08:00:00|82716|82691|82677.5|82652.5|82766.1|82741.1|82648.1|82620.3|15172
1623056400000|2021-06-07 09:00:00|82680.3|82655.3|82701.1|82676.1|82760|82735|82674.2|82649.2|13149
1623060000000|2021-06-07 10:00:00|82702.1|82677.1|82728.3|82703.3|82774.4|82749.4|82691.3|82666.3|11414
1623063600000|2021-06-07 11:00:00|82727.9|82702.9|82661.1|82636.1|82740.8|82715.8|82590.5|82565.5|13310
1623067200000|2021-06-07 12:00:00|82659.9|82634.9|82638.8|82613.8|82724.6|82689.3|82613.2|82584.4|15176
1623070800000|2021-06-07 13:00:00|82638.6|82613.6|82625.4|82600.4|82667.5|82642.5|82577.2|82542.7|15802
1623074400000|2021-06-07 14:00:00|82625.5|82600.5|82661|82636|82685.5|82660.5|82607.1|82571.5|16216
1623078000000|2021-06-07 15:00:00|82661.5|82636.5|82597.7|82572.7|82671.2|82646.2|82593.5|82561.2|13967
1623081600000|2021-06-07 16:00:00|82598|82573|82626.1|82601.1|82654.6|82616.2|82579.4|82550.8|11554
1623085200000|2021-06-07 17:00:00|82625.2|82600.2|82611.4|82561.4|82645.8|82607.6|82603.6|82553.6|10855
1623088800000|2021-06-07 18:00:00|82611.3|82561.3|82627.8|82602.8|82652.5|82613.6|82587.4|82549.6|7672
1623092400000|2021-06-07 19:00:00|82627.4|82602.4|82626.1|82576.1|82650|82612.2|82582.8|82545.8|8636
1623096000000|2021-06-07 20:00:00|82626.9|82576.9|82663.6|82613.6|82683.2|82632.6|82626|82576|14073
1623099600000|2021-06-07 21:00:00|82663.1|82613.1|82645.9|82534.9|82691.9|82613.1|82622.2|82511.2|2056
1623103200000|2021-06-07 22:00:00|82640|82529|82645.7|82559.4|82665|82582.3|82632.3|82524.3|5630
1623106800000|2021-06-07 23:00:00|82647|82559.3|82657.9|82607.9|82666.3|82614.9|82629.1|82556.5|5549
1623110400000|2021-06-08 00:00:00|82657.6|82607.6|82690.4|82640.4|82702.9|82652.9|82626.6|82576.6|10635
1623114000000|2021-06-08 01:00:00|82690.6|82640.6|82628.2|82578.2|82698.2|82648.2|82597.6|82547.6|13969
1623117600000|2021-06-08 02:00:00|82628|82578|82652.5|82602.5|82692.4|82642.4|82612.3|82562.3|14092
1623121200000|2021-06-08 03:00:00|82652.8|82602.8|82694.6|82644.6|82711.2|82661.2|82650.3|82600.3|15690
1623124800000|2021-06-08 04:00:00|82694.7|82644.7|82682.4|82632.4|82715.4|82665.4|82655.8|82605.8|9174
1623128400000|2021-06-08 05:00:00|82682.3|82632.3|82675.9|82625.9|82688.3|82638.3|82641.4|82591.4|16849
1623132000000|2021-06-08 06:00:00|82673.4|82623.4|82622.6|82597.6|82676.6|82630.3|82583.6|82535.1|12417
1623135600000|2021-06-08 07:00:00|82622.8|82597.8|82762.7|82712.7|82776.8|82751.8|82574.9|82549.9|16282
1623139200000|2021-06-08 08:00:00|82762.6|82712.6|82834.7|82784.7|82873.4|82845|82722.8|82691|15035
1623142800000|2021-06-08 09:00:00|82833.6|82783.6|82829.6|82804.6|82898.1|82873.1|82800.1|82775.1|13223
1623146400000|2021-06-08 10:00:00|82830.2|82805.2|82779.7|82754.7|82877.2|82852.2|82746.6|82713|15852
1623150000000|2021-06-08 11:00:00|82778.7|82753.7|82753.1|82728.1|82853.1|82815.6|82727.7|82702.7|14027
1623153600000|2021-06-08 12:00:00|82752.8|82727.8|82726|82701|82761.9|82736.9|82620.1|82595.1|17944
1623157200000|2021-06-08 13:00:00|82726.3|82701.3|82726.9|82701.9|82761.8|82725.3|82621.6|82596.6|16408
1623160800000|2021-06-08 14:00:00|82724.6|82699.6|82676.8|82651.8|82731.8|82706.8|82611.9|82574.6|18732
1623164400000|2021-06-08 15:00:00|82677.1|82652.1|82658.1|82633.1|82752|82727|82655.1|82630.1|14563
1623168000000|2021-06-08 16:00:00|82658|82633|82676.4|82651.4|82748.1|82710.7|82650.3|82612|10859
1623171600000|2021-06-08 17:00:00|82676.5|82651.5|82666.1|82616.1|82713.3|82678.1|82642.6|82603.6|10088
1623175200000|2021-06-08 18:00:00|82666.2|82616.2|82615.4|82590.4|82667.5|82624.9|82601.7|82563|7802
1623178800000|2021-06-08 19:00:00|82615.2|82590.2|82724.4|82674.4|82734.6|82693.4|82610.2|82570.2|8602
1623182400000|2021-06-08 20:00:00|82724.6|82674.6|82737|82666.8|82760.2|82697.8|82698.5|82649.5|6608
1623186000000|2021-06-08 21:00:00|82779.4|82668.4|82808.7|82697.7|82848.5|82737.5|82771|82660|2811
1623189600000|2021-06-08 22:00:00|82809.3|82698.3|82764.9|82714.9|82820.3|82735.4|82714.6|82662.8|7545
1623193200000|2021-06-08 23:00:00|82764.5|82714.5|82753.7|82703.7|82784.4|82726.3|82706.4|82646.8|7336
1623196800000|2021-06-09 00:00:00|82752.7|82702.7|82734.9|82684.9|82765.7|82714.2|82710.2|82646.9|10805
1623200400000|2021-06-09 01:00:00|82735.3|82685.3|82700.6|82650.6|82750.8|82700.8|82697.8|82647.8|11875
1623204000000|2021-06-09 02:00:00|82700.7|82650.7|82658.6|82608.6|82719.9|82669.9|82656.9|82606.9|10359
1623207600000|2021-06-09 03:00:00|82658.3|82608.3|82690.4|82640.4|82700.8|82650.8|82649.2|82599.2|10434
1623211200000|2021-06-09 04:00:00|82690.1|82640.1|82687|82637|82703.6|82654.6|82679.1|82633.2|8751
1623214800000|2021-06-09 05:00:00|82687.2|82637.2|82713.8|82663.8|82721.9|82671.9|82680.8|82630.8|7200
1623218400000|2021-06-09 06:00:00|82713.1|82663.1|82703.2|82678.2|82724.5|82698|82641.3|82616.3|11868
1623222000000|2021-06-09 07:00:00|82703.1|82678.1|82740.5|82715.5|82825.5|82791|82675.1|82644.8|13717
1623225600000|2021-06-09 08:00:00|82740|82715|82656.9|82631.9|82759.7|82725.3|82654.8|82621.9|14891
1623229200000|2021-06-09 09:00:00|82657.1|82632.1|82542.2|82517.2|82682.9|82657.9|82535.5|82494.6|12022
1623232800000|2021-06-09 10:00:00|82541.9|82516.9|82539.3|82514.3|82577.2|82552.2|82510.4|82485.4|10461
1623236400000|2021-06-09 11:00:00|82538.3|82513.3|82540.2|82515.2|82568.7|82543.7|82507.4|82482.4|12175
1623240000000|2021-06-09 12:00:00|82540|82515|82523.1|82498.1|82562.3|82537.3|82478.3|82453.3|14558
1623243600000|2021-06-09 13:00:00|82523.9|82498.9|82470.9|82445.9|82524.8|82499.8|82366.3|82341.3|14832
1623247200000|2021-06-09 14:00:00|82470.6|82445.6|82638.8|82613.8|82669.3|82642.1|82459.3|82434.3|18170
1623250800000|2021-06-09 15:00:00|82640.2|82615.2|82591|82566|82647|82622|82525.7|82492.1|13995
1623254400000|2021-06-09 16:00:00|82591.1|82566.1|82650.2|82600.2|82670.3|82620.3|82579.9|82529.9|11185
1623258000000|2021-06-09 17:00:00|82641.2|82616.2|82604.2|82554.2|82654.2|82616.2|82578|82528|10114
1623261600000|2021-06-09 18:00:00|82604.5|82554.5|82581.8|82531.8|82606.9|82560|82546.5|82497.4|5180
1623265200000|2021-06-09 19:00:00|82605.3|82555.3|82656.9|82606.9|82688.2|82638.2|82585.6|82535.6|9219
1623268800000|2021-06-09 20:00:00|82656.5|82606.5|82662.1|82551.1|82672.7|82622.7|82581.4|82531.4|7616
1623272400000|2021-06-09 21:00:00|82662.6|82551.6|82660.6|82549.6|82708.1|82597.1|82624|82513|2489
1623276000000|2021-06-09 22:00:00|82672.6|82561.6|82677.2|82627.2|82692.8|82642.8|82648.6|82543.4|4904
1623279600000|2021-06-09 23:00:00|82677.4|82627.4|82691.3|82641.3|82694.4|82644.4|82674.6|82624.6|5192
1623283200000|2021-06-10 00:00:00|82690.7|82640.7|82727.5|82677.5|82731.2|82681.2|82674.9|82624.9|7081
1623286800000|2021-06-10 01:00:00|82728.1|82678.1|82726.7|82676.7|82743.4|82693.4|82700|82650|10658
1623290400000|2021-06-10 02:00:00|82729.7|82679.7|82729.4|82679.4|82744.4|82694.4|82693|82643|17959
1623294000000|2021-06-10 03:00:00|82730.8|82680.8|82706.3|82656.3|82745.4|82695.4|82698.3|82648.3|17611
1623297600000|2021-06-10 04:00:00|82706.2|82656.2|82733.6|82683.6|82744.6|82694.6|82701.7|82651.7|9067
1623301200000|2021-06-10 05:00:00|82733.2|82683.2|82695.6|82645.6|82738.7|82688.7|82688.9|82638.9|8263
1623304800000|2021-06-10 06:00:00|82696|82646|82715.7|82665.7|82767.1|82717.1|82671.9|82634.9|12967
1623308400000|2021-06-10 07:00:00|82715.4|82665.4|82844|82819|82883.2|82836.7|82672.4|82636.3|16629
1623312000000|2021-06-10 08:00:00|82844.6|82819.6|82812|82787|82910.3|82866.6|82779.1|82735.9|13748
1623315600000|2021-06-10 09:00:00|82811.3|82786.3|82828.4|82803.4|82855.1|82814.6|82762.3|82723.9|12879
1623319200000|2021-06-10 10:00:00|82828.8|82803.8|82770.4|82745.4|82865.9|82829.1|82745.2|82706.5|11822
1623322800000|2021-06-10 11:00:00|82770|82745|82729.7|82679.7|82795.4|82751.1|82641.5|82606.5|15259
1623326400000|2021-06-10 12:00:00|82729.5|82679.5|82631.3|82581.3|82935.8|82860.5|82582.1|82532.1|21361
1623330000000|2021-06-10 13:00:00|82629|82579|82603.6|82553.6|82885.2|82835.2|82542.8|82492.8|18514
1623333600000|2021-06-10 14:00:00|82604|82554|82602.5|82577.5|82632|82586.1|82435.9|82397.5|19296
1623337200000|2021-06-10 15:00:00|82603|82578|82530.9|82480.9|82670.7|82620.7|82504.2|82465.9|14933
1623340800000|2021-06-10 16:00:00|82530.8|82480.8|82512.6|82462.6|82609.9|82559.9|82498.8|82450.5|13856
1623344400000|2021-06-10 17:00:00|82511.8|82461.8|82513.5|82463.5|82536.2|82493.1|82478.3|82428.3|9872
1623348000000|2021-06-10 18:00:00|82513.3|82463.3|82517.9|82467.9|82524|82474|82475.3|82437.6|9052
1623351600000|2021-06-10 19:00:00|82517.8|82467.8|82547.4|82497.4|82560.4|82510.4|82472.8|82431.9|9065
1623355200000|2021-06-10 20:00:00|82547.5|82497.5|82587.2|82483.2|82587.2|82500.9|82481.4|82431.4|7315
1623358800000|2021-06-10 21:00:00|82587.7|82483.7|82589.7|82485.7|82647.7|82543.7|82542.5|82438.5|2493
1623362400000|2021-06-10 22:00:00|82585.3|82481.3|82546.5|82473.3|82611.4|82514.9|82528.9|82456.7|6440
1623366000000|2021-06-10 23:00:00|82547.8|82488.7|82537.6|82487.6|82547.8|82495.1|82520.9|82470.9|6234
1623369600000|2021-06-11 00:00:00|82538.1|82488.1|82493.6|82443.6|82545|82495|82487.8|82437.8|9891
1623373200000|2021-06-11 01:00:00|82493.7|82443.7|82439.4|82389.4|82510.9|82460.9|82423.8|82373.8|11845
1623376800000|2021-06-11 02:00:00|82439.2|82389.2|82418.6|82368.6|82476.4|82426.4|82418|82368|10567
1623380400000|2021-06-11 03:00:00|82418.9|82368.9|82442.1|82392.1|82447.2|82397.2|82405.1|82355.1|7537
1623384000000|2021-06-11 04:00:00|82441.7|82391.7|82433.3|82383.3|82447.1|82397.1|82405.3|82355.3|6579
1623387600000|2021-06-11 05:00:00|82432.4|82382.4|82431|82381|82434.7|82384.7|82401|82351|7290
1623391200000|2021-06-11 06:00:00|82430.3|82380.3|82447.1|82397.1|82460.2|82419.3|82375.9|82331.1|12174
1623394800000|2021-06-11 07:00:00|82447.4|82397.4|82470.7|82420.7|82526|82490.5|82374.5|82335.2|14182
1623398400000|2021-06-11 08:00:00|82470.5|82420.5|82672.9|82622.9|82695.7|82650.1|82445.8|82406.5|15553
1623402000000|2021-06-11 09:00:00|82673.2|82623.2|82793.5|82743.5|82804.8|82766.7|82656.4|82620.8|15641
1623405600000|2021-06-11 10:00:00|82793.6|82743.6|82802.5|82777.5|82870.8|82837.4|82748.4|82707.5|15180
1623409200000|2021-06-11 11:00:00|82803.4|82778.4|83001.9|82976.9|83044.8|83005.1|82802.4|82765.8|16686
1623412800000|2021-06-11 12:00:00|83002.7|82977.7|82951.5|82926.5|83048.8|83011.7|82897|82859.8|15340
1623416400000|2021-06-11 13:00:00|82951.2|82926.2|83097|83047|83150.1|83107.5|82884|82855.5|15985
1623420000000|2021-06-11 14:00:00|83096.8|83046.8|83194.5|83169.5|83270.4|83233|83053|83003|18150
1623423600000|2021-06-11 15:00:00|83195|83170|83290.2|83265.2|83315.1|83266.1|83145.3|83095.3|14739
1623427200000|2021-06-11 16:00:00|83303.6|83253.6|83354.4|83304.4|83361.5|83311.5|83272.7|83235.2|11625
1623430800000|2021-06-11 17:00:00|83354|83304|83327.9|83277.9|83383.7|83340.1|83308.2|83265.8|8762
1623434400000|2021-06-11 18:00:00|83328.4|83278.4|83298.9|83248.9|83334.2|83297.7|83296.8|83246.8|8260
1623438000000|2021-06-11 19:00:00|83298.8|83248.8|83210.6|83160.6|83311.6|83274.1|83184.6|83105|9307
1623441600000|2021-06-11 20:00:00|83209.2|83159.2|83214.6|83164.6|83327.5|83277.5|83194.2|83115.9|12495
1623614400000|2021-06-13 20:00:00|83236.6|83107.6|83248.7|83119.7|83284.5|83155.5|83236.6|83107.6|10
1623618000000|2021-06-13 21:00:00|83284.5|83155.5|83243|83139|83331.5|83202.5|83212|83105.5|1605
1623621600000|2021-06-13 22:00:00|83233.8|83129.8|83242|83138|83336.8|83239.3|83178.2|83078.4|9531
1623625200000|2021-06-13 23:00:00|83230.9|83149.4|83217.9|83167.9|83255.4|83184.1|83200.5|83141.6|8364
1623628800000|2021-06-14 00:00:00|83217.4|83167.4|83288.1|83238.1|83312.8|83262.8|83207.6|83157.6|9596
1623632400000|2021-06-14 01:00:00|83287.6|83237.6|83307.2|83257.2|83347.1|83283|83253.2|83203.2|8957
1623636000000|2021-06-14 02:00:00|83307|83257|83302|83252|83326.2|83273.6|83279.5|83226.9|7693
1623639600000|2021-06-14 03:00:00|83301.3|83251.3|83310.8|83260.8|83353|83303|83299.4|83249.4|7629
1623643200000|2021-06-14 04:00:00|83310.7|83260.7|83267.3|83217.3|83324.4|83274.4|83259|83209|7283
1623646800000|2021-06-14 05:00:00|83265.7|83215.7|83268.1|83218.1|83298.7|83248.7|83251.4|83201.4|6636
1623650400000|2021-06-14 06:00:00|83268.2|83218.2|83225.7|83175.7|83353.6|83303.6|83176.1|83137.7|12933
1623654000000|2021-06-14 07:00:00|83226.8|83176.8|83197.7|83147.7|83279.5|83242.4|83124.3|83084.7|16769
1623657600000|2021-06-14 08:00:00|83197.8|83147.8|83313|83263|83323.7|83286.3|83184|83146.7|13714
1623661200000|2021-06-14 09:00:00|83312.9|83262.9|83197.7|83172.7|83322.1|83272.1|83125.5|83100.5|12068
1623664800000|2021-06-14 10:00:00|83196.9|83171.9|83114.9|83089.9|83204|83179|83087.3|83062.3|11957
1623668400000|2021-06-14 11:00:00|83115.8|83090.8|83319.9|83294.9|83381.4|83356.4|83115.8|83090.8|12073
1623672000000|2021-06-14 12:00:00|83320.4|83295.4|83345.5|83320.5|83387.1|83362.1|83306.4|83281.4|13563
1623675600000|2021-06-14 13:00:00|83344.5|83319.5|83296.7|83271.7|83362.6|83337.6|83170.3|83145.3|13760
1623679200000|2021-06-14 14:00:00|83296.9|83271.9|83270.6|83245.6|83349.6|83324.6|83204.8|83179.8|14708
1623682800000|2021-06-14 15:00:00|83270.8|83245.8|83204.7|83179.7|83274.4|83249.4|83185.1|83160.1|11969
1623686400000|2021-06-14 16:00:00|83206.5|83181.5|83239.3|83214.3|83280.4|83248.3|83174|83135.5|9989
1623690000000|2021-06-14 17:00:00|83251.5|83201.5|83239|83214|83344.5|83243.4|83228.3|83197.5|8899
1623693600000|2021-06-14 18:00:00|83239.1|83214.1|83282.3|83257.3|83291.6|83257.9|83235.2|83207.6|8711
1623697200000|2021-06-14 19:00:00|83282|83257|83223.3|83198.3|83296.4|83259.9|83219.8|83182.9|8231
1623700800000|2021-06-14 20:00:00|83224.1|83199.1|83291.4|83197.6|83339|83241.4|83224.1|83187.3|5876
1623704400000|2021-06-14 21:00:00|83326.4|83222.4|83323.2|83219.2|83375|83271|83305.5|83201.5|3543
1623708000000|2021-06-14 22:00:00|83322.9|83218.9|83246.4|83196.4|83333.7|83239.1|83237.5|83175.3|6221
1623711600000|2021-06-14 23:00:00|83251.1|83201.1|83247.1|83197.1|83274.6|83217.6|83238.1|83187.5|6010
1623715200000|2021-06-15 00:00:00|83247.5|83197.5|83328.3|83278.3|83376.1|83326.1|83239.7|83189.7|9694
1623718800000|2021-06-15 01:00:00|83328.8|83278.8|83315.4|83265.4|83343.7|83293.7|83297.5|83244.8|12453
1623722400000|2021-06-15 02:00:00|83315.5|83265.5|83300.8|83250.8|83351.4|83301.4|83280.9|83230.9|10839
1623726000000|2021-06-15 03:00:00|83300.1|83250.1|83311.7|83261.7|83343.3|83293.3|83293.4|83243.4|9321
1623729600000|2021-06-15 04:00:00|83315.4|83265.4|83318.1|83268.1|83333.4|83288.3|83281.4|83231.4|8228
1623733200000|2021-06-15 05:00:00|83318.3|83268.3|83286.8|83236.8|83328.1|83278.1|83281.6|83231.6|6658
1623736800000|2021-06-15 06:00:00|83286.5|83236.5|83257.4|83232.4|83307.8|83277.1|83163|83138|13335
1623740400000|2021-06-15 07:00:00|83257.5|83232.5|83004.7|82979.7|83258.5|83233.5|82962.8|82937.8|14715
1623744000000|2021-06-15 08:00:00|83004.8|82979.8|83106.3|83081.3|83115|83090|82964.7|82939.7|12950
1623747600000|2021-06-15 09:00:00|83107.1|83082.1|83128.8|83103.8|83198.8|83173.8|83101.7|83076.7|13913
1623751200000|2021-06-15 10:00:00|83129.3|83104.3|83209.4|83184.4|83248.6|83223.6|83124.6|83091.3|12727
1623754800000|2021-06-15 11:00:00|83209.6|83184.6|83291.9|83266.9|83314|83289|83160.4|83135.4|12927
1623758400000|2021-06-15 12:00:00|83291.8|83266.8|83335.3|83310.3|83372.8|83347.8|83223.4|83179.8|16181
1623762000000|2021-06-15 13:00:00|83335.9|83310.9|83220.6|83195.6|83353.5|83328.5|83202.9|83177.9|14522
1623765600000|2021-06-15 14:00:00|83220.3|83195.3|83336.9|83311.9|83385|83348.2|83211|83186|16475
1623769200000|2021-06-15 15:00:00|83341.4|83316.4|83412.8|83387.8|83416.5|83391.5|83287.3|83262.3|11726
1623772800000|2021-06-15 16:00:00|83412.6|83387.6|83382.9|83357.9|83442|83417|83357.6|83332.6|10464
1623776400000|2021-06-15 17:00:00|83382|83357|83381.5|83356.5|83395.9|83365.3|83345.2|83306.1|9223
1623780000000|2021-06-15 18:00:00|83381.6|83356.6|83313.3|83288.3|83392.5|83366.3|83306.6|83281.6|9941
1623783600000|2021-06-15 19:00:00|83313.2|83288.2|83256.7|83231.7|83327.8|83302.8|83253.6|83215.8|9193
1623787200000|2021-06-15 20:00:00|83256.9|83231.9|83327|83223|83327.7|83262.5|83240.7|83181|8011
1623790800000|2021-06-15 21:00:00|83323|83219|83298|83194|83353|83249|83197.9|83093.9|2312
1623794400000|2021-06-15 22:00:00|83288.7|83184.7|83261.7|83211.7|83309|83223.4|83240.1|83174.1|6618
1623798000000|2021-06-15 23:00:00|83262|83212|83266.1|83216.1|83277.7|83228.2|83243.2|83201.9|5978
1623801600000|2021-06-16 00:00:00|83266.5|83216.5|83289.1|83239.1|83291.2|83243.5|83249.7|83207.8|8673
1623805200000|2021-06-16 01:00:00|83289|83239|83316.6|83266.6|83326.8|83283|83284.4|83234.6|10175
1623808800000|2021-06-16 02:00:00|83317.9|83267.9|83306.1|83256.1|83356.5|83306.5|83305.3|83255.3|9329
1623812400000|2021-06-16 03:00:00|83305.9|83255.9|83304.7|83254.7|83309|83262.4|83257.7|83207.7|9830
1623816000000|2021-06-16 04:00:00|83304.8|83254.8|83268.6|83218.6|83315.3|83265.3|83262.3|83212.3|8475
1623819600000|2021-06-16 05:00:00|83268.4|83218.4|83270.1|83220.1|83283.4|83233.4|83248.9|83198.9|11033
1623823200000|2021-06-16 06:00:00|83271.8|83221.8|83352.9|83327.9|83362.8|83333.2|83258.4|83219|14702
1623826800000|2021-06-16 07:00:00|83352|83327|83347.5|83322.5|83420.8|83395.8|83323.4|83298.4|15676
1623830400000|2021-06-16 08:00:00|83347.6|83322.6|83430|83405|83444.2|83419.2|83340.7|83315.7|13449
1623834000000|2021-06-16 09:00:00|83430.2|83405.2|83509|83484|83537.1|83512.1|83421.2|83396.2|12413
1623837600000|2021-06-16 10:00:00|83509.9|83484.9|83600.5|83575.5|83611.1|83586.1|83486.4|83461.4|12362
1623841200000|2021-06-16 11:00:00|83600.8|83575.8|83599.5|83574.5|83622.1|83597.1|83553.6|83528.6|13401
1623844800000|2021-06-16 12:00:00|83599.6|83574.6|83675.7|83650.7|83692.5|83667.5|83528.9|83503.9|14086
1623848400000|2021-06-16 13:00:00|83675.4|83650.4|83635.1|83610.1|83789.9|83764.9|83625.9|83600.9|14466
1623852000000|2021-06-16 14:00:00|83635.3|83610.3|83677.7|83652.7|83723.1|83698.1|83560.3|83535.3|15425
1623855600000|2021-06-16 15:00:00|83677.3|83652.3|83606.2|83581.2|83686|83661|83583.1|83558.1|14159
1623859200000|2021-06-16 16:00:00|83606.3|83581.3|83653.4|83628.4|83704.4|83679.4|83555.9|83530.9|12683
1623862800000|2021-06-16 17:00:00|83653.3|83628.3|83678.8|83574.8|83737.7|83670.3|83609.6|83555.6|10376
1623866400000|2021-06-16 18:00:00|83670.1|83566.1|84453.8|84403.8|84564.1|84514.1|83670.1|83566.1|27246
1623870000000|2021-06-16 19:00:00|84453.7|84403.7|84590|84540|84614.2|84571.1|84273.6|84223.6|22047
1623873600000|2021-06-16 20:00:00|84590.2|84540.2|84634.6|84530.6|84634.6|84571.5|84538.2|84469.5|17082
1623877200000|2021-06-16 21:00:00|84634.2|84530.2|84631.3|84527.3|84746.4|84642.4|84597|84493|3594
1623880800000|2021-06-16 22:00:00|84632.5|84528.5|84606.7|84534.2|84668.5|84603.5|84591.2|84510.3|9706
1623884400000|2021-06-16 23:00:00|84606.8|84536.5|84629.2|84579.2|84663.6|84613.6|84589.4|84536.5|9467
1623888000000|2021-06-17 00:00:00|84628.8|84578.8|84690|84640|84731.4|84681.4|84615.7|84565.7|17233
1623891600000|2021-06-17 01:00:00|84689.3|84639.3|84514.8|84464.8|84697.6|84647.6|84504.6|84454.6|17024
1623895200000|2021-06-17 02:00:00|84515.2|84465.2|84481.7|84431.7|84554.3|84504.3|84465.5|84415.5|12819
1623898800000|2021-06-17 03:00:00|84480.2|84430.2|84557.3|84507.3|84608.5|84558.5|84472.1|84422.1|10687
1623902400000|2021-06-17 04:00:00|84557.1|84507.1|84551.6|84501.6|84597.2|84547.2|84544.8|84494.8|9161
1623906000000|2021-06-17 05:00:00|84551.7|84501.7|84547.7|84497.7|84576.5|84526.5|84502.4|84452.4|11248
1623909600000|2021-06-17 06:00:00|84550.4|84500.4|84750.3|84725.3|84786.6|84736.6|84531.9|84483|19381
1623913200000|2021-06-17 07:00:00|84751.2|84726.2|85057.8|84953.8|85102.9|85077.9|84733.3|84708.3|21203
1623916800000|2021-06-17 08:00:00|85054.7|84950.7|85239.8|85189.8|85364.8|85329.7|84889.4|84864.4|18734
1623920400000|2021-06-17 09:00:00|85241.7|85191.7|85293.6|85268.6|85325|85300|85083.1|85051|16923
1623924000000|2021-06-17 10:00:00|85293.7|85268.7|85459.4|85434.4|85564.1|85530.9|85276.5|85246.1|17816
1623927600000|2021-06-17 11:00:00|85459.3|85434.3|85399|85374|85459.3|85434.3|85278.4|85253.4|18329
1623931200000|2021-06-17 12:00:00|85398.5|85373.5|85355|85330|85404|85379|85243.5|85218.5|19625
1623934800000|2021-06-17 13:00:00|85355.6|85330.6|85217.1|85192.1|85390.2|85365.2|85018.7|84993.7|15758
1623938400000|2021-06-17 14:00:00|85219.1|85194.1|85158.5|85133.5|85302|85277|85100|85071|13360
1623942000000|2021-06-17 15:00:00|85159.3|85134.3|85408.1|85383.1|85441.9|85416.9|85106.5|85081.5|12766
1623945600000|2021-06-17 16:00:00|85407.7|85382.7|85622.5|85597.5|85660.3|85622.5|85403.9|85367.1|11936
1623949200000|2021-06-17 17:00:00|85622.3|85597.3|85428.5|85403.5|85635.8|85598.8|85379.6|85348.7|11339
1623952800000|2021-06-17 18:00:00|85428.3|85403.3|85477.8|85452.8|85502.3|85471.9|85399.2|85353.1|10837
1623956400000|2021-06-17 19:00:00|85478|85453|85570.8|85520.8|85627.8|85586.2|85462.7|85414|10803
1623960000000|2021-06-17 20:00:00|85570.5|85520.5|85587.3|85495.1|85616.7|85566.7|85531.3|85427.3|7745
1623963600000|2021-06-17 21:00:00|85587.2|85515|85603.5|85499.5|85627|85523|85456.4|85352.4|2382
1623967200000|2021-06-17 22:00:00|85601.8|85497.8|85541.7|85491.7|85603.4|85510.1|85526|85454.7|6617
1623970800000|2021-06-17 23:00:00|85543.3|85493.3|85528.7|85478.7|85557.7|85507.7|85513.5|85463.5|5900
1623974400000|2021-06-18 00:00:00|85529.2|85479.2|85523.9|85473.9|85589.7|85539.7|85508.8|85458.8|10667
1623978000000|2021-06-18 01:00:00|85524|85474|85513.3|85463.3|85550.8|85500.8|85511.9|85461.9|9776
1623981600000|2021-06-18 02:00:00|85513.4|85463.4|85480.9|85430.9|85554.9|85504.9|85460.2|85410.2|9811
1623985200000|2021-06-18 03:00:00|85481|85431|85477.6|85427.6|85503.5|85453.5|85435.4|85385.4|8497
1623988800000|2021-06-18 04:00:00|85477.8|85427.8|85560.6|85510.6|85561.5|85511.5|85474.9|85424.9|7320
1623992400000|2021-06-18 05:00:00|85560.2|85510.2|85616.2|85566.2|85697.8|85647.8|85553.2|85503.2|10653
1623996000000|2021-06-18 06:00:00|85615.9|85565.9|85734|85709|85763.2|85738.2|85574|85532.9|12032
1623999600000|2021-06-18 07:00:00|85734.4|85709.4|85531.4|85506.4|85735.4|85710.4|85480.9|85455.9|13030
1624003200000|2021-06-18 08:00:00|85532.6|85507.6|85679.5|85654.5|85716.8|85691.8|85524.8|85499.8|11793
1624006800000|2021-06-18 09:00:00|85680.2|85655.2|85776.8|85751.8|85785.2|85752.4|85610|85585|11049
1624010400000|2021-06-18 10:00:00|85775.9|85750.9|85803|85778|85881.3|85856.3|85730.9|85705.9|10844
1624014000000|2021-06-18 11:00:00|85803.3|85778.3|85870.4|85845.4|85959.1|85934.1|85798.2|85773.2|11335
1624017600000|2021-06-18 12:00:00|85869.6|85844.6|86022.7|85997.7|86291.1|86252.5|85866.8|85841.8|14012
1624021200000|2021-06-18 13:00:00|86023|85998|86228.4|86203.4|86277.4|86252.4|86022.2|85997.2|13849
1624024800000|2021-06-18 14:00:00|86230.3|86205.3|86381.5|86356.5|86429.4|86399.1|86158.3|86130.4|14331
1624028400000|2021-06-18 15:00:00|86382.2|86357.2|86219.3|86194.3|86406.8|86379.7|86214.6|86181.5|13238
1624032000000|2021-06-18 16:00:00|86219.8|86194.8|86153.3|86128.3|86234.8|86209.8|86093.9|86052|11170
1624035600000|2021-06-18 17:00:00|86152.6|86127.6|86022.7|85972.7|86170.1|86131.5|86006.9|85964.8|10636
1624039200000|2021-06-18 18:00:00|86023.6|85973.6|86061.4|86036.4|86090.3|86046.3|85991.5|85941.5|10242
1624042800000|2021-06-18 19:00:00|86062|86037|86109.9|86059.9|86124.2|86074.2|86020.3|85971.6|10776
1624046400000|2021-06-18 20:00:00|86110.3|86060.3|86162.7|86066.9|86226.8|86176.8|86073.2|86023.2|10207
1624219200000|2021-06-20 20:00:00|86242.1|86113.1|86261.5|86132.5|86321|86192|86242.1|86113.1|51
1624222800000|2021-06-20 21:00:00|86290.5|86161.5|86228.9|86124.9|86312|86194.8|86106.3|86002.3|1461
1624226400000|2021-06-20 22:00:00|86226.7|86122.7|86112.2|86010.3|86241.4|86137.4|86049.8|85969.4|8046
1624230000000|2021-06-20 23:00:00|86115|86011|86125.7|86050.6|86154.6|86080.7|86040.5|85977.3|8604
1624233600000|2021-06-21 00:00:00|86127|86050|86120.6|86070.6|86138.7|86080.6|86081.3|86018.2|9670
1624237200000|2021-06-21 01:00:00|86120.4|86070.4|86186.8|86136.8|86199.8|86149.8|86072.9|86022.9|10900
1624240800000|2021-06-21 02:00:00|86188.3|86138.3|86137.3|86087.3|86190.8|86140.8|86077.1|86027.1|10830
1624244400000|2021-06-21 03:00:00|86137.1|86087.1|86208.5|86158.5|86278|86228|86103.9|86053.9|11695
1624248000000|2021-06-21 04:00:00|86207.7|86157.7|86153.6|86103.6|86243.8|86193.8|86152.6|86102.6|8978
1624251600000|2021-06-21 05:00:00|86154.3|86104.3|86176.1|86126.1|86269.3|86219.3|86154.1|86104.1|11144
1624255200000|2021-06-21 06:00:00|86176.8|86126.8|86031.4|86006.4|86198.9|86160.4|85943.3|85918.3|12260
1624258800000|2021-06-21 07:00:00|86032.1|86007.1|86089.4|86064.4|86423|86388.6|85991.1|85966.1|13496
1624262400000|2021-06-21 08:00:00|86089.2|86064.2|85987.6|85962.6|86162.6|86137.6|85936.4|85911.4|12478
1624266000000|2021-06-21 09:00:00|85988.1|85963.1|85935.8|85910.8|86039|86014|85908.7|85883.7|11641
1624269600000|2021-06-21 10:00:00|85935.9|85910.9|85904|85879|85986.4|85961.4|85874|85849|10852
1624273200000|2021-06-21 11:00:00|85904.9|85879.9|85923.5|85898.5|86017.7|85992.7|85881.4|85856.4|11397
1624276800000|2021-06-21 12:00:00|85923.7|85898.7|85930.3|85905.3|86010.3|85985.3|85920.9|85895.9|11873
1624280400000|2021-06-21 13:00:00|85927.9|85902.9|85640|85615|85936.9|85911.9|85637.3|85612.3|14219
1624284000000|2021-06-21 14:00:00|85640.1|85615.1|85509.9|85484.9|85658|85633|85423.9|85398.9|19766
1624287600000|2021-06-21 15:00:00|85510.2|85485.2|85415.7|85390.7|85536.6|85511.6|85326.8|85287.3|17308
1624291200000|2021-06-21 16:00:00|85415.9|85390.9|85327.9|85302.9|85424.7|85391.3|85266.9|85232.5|13168
1624294800000|2021-06-21 17:00:00|85327.5|85302.5|85331.8|85306.8|85365.9|85326.2|85283.6|85233.6|13753
1624298400000|2021-06-21 18:00:00|85332.8|85307.8|85373.6|85323.6|85373.8|85334.5|85304.2|85265.8|12910
1624302000000|2021-06-21 19:00:00|85372|85322|85336.3|85286.3|85375.2|85325.2|85260.5|85224|12636
1624305600000|2021-06-21 20:00:00|85336.8|85286.8|85352.3|85248.3|85371.8|85313.8|85273.4|85223.4|10542
1624309200000|2021-06-21 21:00:00|85352|85248.2|85394.4|85290.4|85448.9|85344.9|85345.2|85245.8|934
1624312800000|2021-06-21 22:00:00|85393.8|85289.8|85391.5|85318.9|85462.4|85358.4|85367.4|85267.3|8335
1624316400000|2021-06-21 23:00:00|85390.5|85320.3|85394.1|85344.1|85416.1|85356.3|85346|85285.7|9455
1624320000000|2021-06-22 00:00:00|85393.6|85343.6|85405.2|85355.2|85432.6|85382.6|85362.2|85312.2|10353
1624323600000|2021-06-22 01:00:00|85405.4|85355.4|85417.6|85367.6|85459.4|85409.4|85398.7|85348.7|12453
1624327200000|2021-06-22 02:00:00|85417.7|85367.7|85390|85340|85447.6|85397.6|85389.6|85339.6|12418
1624330800000|2021-06-22 03:00:00|85389.4|85339.4|85426.7|85376.7|85469.5|85419.5|85389.3|85339.3|9228
1624334400000|2021-06-22 04:00:00|85426.6|85376.6|85481.6|85431.6|85484.8|85444.3|85412.5|85365.3|6854
1624338000000|2021-06-22 05:00:00|85482.2|85432.2|85579|85529|85579|85529|85464.8|85414.8|9648
1624341600000|2021-06-22 06:00:00|85579.1|85529.1|85444.3|85419.3|85615.6|85578.2|85383.5|85352.2|16028
1624345200000|2021-06-22 07:00:00|85442.9|85417.9|85537.7|85512.7|85661.8|85618.5|85391.4|85366.4|18975
1624348800000|2021-06-22 08:00:00|85537.3|85512.3|85481.6|85456.6|85594.6|85569.6|85437.8|85412.8|16842
1624352400000|2021-06-22 09:00:00|85481.7|85456.7|85634|85609|85676.9|85651.9|85475.2|85450.2|15455
1624356000000|2021-06-22 10:00:00|85634.1|85609.1|85541.6|85516.6|85634.4|85609.4|85515.8|85490.8|14180
1624359600000|2021-06-22 11:00:00|85541.8|85516.8|85406.5|85381.5|85558.5|85533.5|85356.6|85331.6|15099
1624363200000|2021-06-22 12:00:00|85406.8|85381.8|85446.5|85421.5|85514.4|85489.4|85372.2|85347.2|16181
1624366800000|2021-06-22 13:00:00|85447.1|85422.1|85454.7|85404.7|85478.3|85453.3|85272.3|85247.3|16790
1624370400000|2021-06-22 14:00:00|85456.4|85406.4|85262.5|85237.5|85487.9|85462.9|85148.7|85123.7|18737
1624374000000|2021-06-22 15:00:00|85263.2|85238.2|85068.3|85043.3|85271.8|85246.8|85031.4|85006.4|16126
1624377600000|2021-06-22 16:00:00|85068.6|85043.6|84875.6|84850.6|85081.1|85056.1|84848.1|84778.8|15378
1624381200000|2021-06-22 17:00:00|84875.9|84850.9|84867|84842|84903.3|84867.8|84841.3|84815.1|12679
1624384800000|2021-06-22 18:00:00|84867.5|84842.5|84829.9|84804.9|84929.8|84882.5|84754.4|84718.2|13613
1624388400000|2021-06-22 19:00:00|84830.5|84805.5|84857.2|84807.2|84864.8|84819.4|84689.2|84657.1|13723
1624392000000|2021-06-22 20:00:00|84856.9|84806.9|84827.8|84723.8|84878|84839.3|84774.1|84711.2|12187
1624395600000|2021-06-22 21:00:00|84829.2|84726.5|84823.4|84719.4|84846.4|84742.4|84774.7|84670.7|2115
1624399200000|2021-06-22 22:00:00|84822.3|84718.3|84831.5|84781.5|84832.8|84782.8|84736.8|84672.7|8392
1624402800000|2021-06-22 23:00:00|84831.4|84781.4|84837.3|84787.3|84838.2|84788.2|84797.4|84747.4|7799
1624406400000|2021-06-23 00:00:00|84837.1|84787.1|84866.2|84816.2|84890.8|84840.8|84808.8|84758.8|11112
1624410000000|2021-06-23 01:00:00|84866|84816|84932.4|84882.4|84935.6|84885.6|84851.7|84801.7|13196
1624413600000|2021-06-23 02:00:00|84931.5|84881.5|84912.4|84862.4|84963.1|84913.1|84908.9|84858.9|12118
1624417200000|2021-06-23 03:00:00|84912.6|84862.6|84929.3|84879.3|84940.5|84890.5|84886.4|84836.4|9034
1624420800000|2021-06-23 04:00:00|84929.2|84879.2|84953.9|84903.9|84956.3|84906.3|84916.6|84874.7|6810
1624424400000|2021-06-23 05:00:00|84953.5|84903.5|84930.9|84880.9|85004.5|84954.5|84917.5|84867.5|10902
1624428000000|2021-06-23 06:00:00|84933.7|84883.7|84827.4|84802.4|84965.9|84929.4|84785.8|84760.8|15623
1624431600000|2021-06-23 07:00:00|84827.5|84802.5|84809.9|84759.9|84964.1|84919.1|84766.1|84741.1|17306
1624435200000|2021-06-23 08:00:00|84810.3|84760.3|84782.1|84757.1|84818.2|84770.8|84681.6|84656.6|16763
1624438800000|2021-06-23 09:00:00|84782.5|84757.5|84699.2|84674.2|84827|84792.8|84673.9|84648.9|14389
1624442400000|2021-06-23 10:00:00|84699.8|84674.8|84785.5|84760.5|84820.8|84795.8|84656.5|84631.5|14289
1624446000000|2021-06-23 11:00:00|84786.2|84761.2|84808|84783|84827.4|84802.4|84758.4|84733.4|15619
1624449600000|2021-06-23 12:00:00|84808.3|84783.3|84744.2|84719.2|84847.9|84822.9|84679.1|84649.3|16974
1624453200000|2021-06-23 13:00:00|84744.7|84719.7|84633.4|84583.4|84811.9|84786.9|84618.1|84580.7|14136
1624456800000|2021-06-23 14:00:00|84633.6|84583.6|84781|84756|84803.9|84778.9|84568.8|84543.8|12098
1624460400000|2021-06-23 15:00:00|84780.7|84755.7|84810.6|84785.6|84885.9|84860.9|84774.3|84749.3|11001
1624464000000|2021-06-23 16:00:00|84811.9|84786.9|84900.6|84875.6|84958.9|84920.6|84811.6|84775.2|10387
1624467600000|2021-06-23 17:00:00|84898.7|84873.7|84803.7|84778.7|84943.2|84907.1|84798.1|84763.7|9771
1624471200000|2021-06-23 18:00:00|84803.3|84778.3|84883.3|84858.3|84901.1|84863|84794|84756.5|8574
1624474800000|2021-06-23 19:00:00|84883|84858|84930.4|84880.4|84994.7|84951.2|84881.3|84847.7|8792
1624478400000|2021-06-23 20:00:00|84929.5|84879.5|84906.4|84802.4|84974|84910.9|84824.4|84769.7|8671
1624482000000|2021-06-23 21:00:00|84947.5|84843.5|84912.7|84808.7|85029|84925|84884|84780|1930
1624485600000|2021-06-23 22:00:00|84919.6|84815.6|84852.8|84777.7|84927.6|84844.6|84804.4|84751|7340
1624489200000|2021-06-23 23:00:00|84840.3|84790.3|84843.9|84793.9|84858.2|84820.1|84828.3|84779.2|5721
1624492800000|2021-06-24 00:00:00|84844.1|84794.1|84823.7|84773.7|84848.3|84804.2|84810.8|84760.8|8382
1624496400000|2021-06-24 01:00:00|84822.9|84772.9|84846.2|84796.2|84898.2|84853.9|84805.1|84755.1|8717
1624500000000|2021-06-24 02:00:00|84846.5|84796.5|84786.6|84736.6|84876.4|84833|84780.2|84730.2|8617
1624503600000|2021-06-24 03:00:00|84786.5|84736.5|84822.9|84772.9|84845.6|84795.6|84782.1|84732.1|7909
1624507200000|2021-06-24 04:00:00|84823.1|84773.1|84833.3|84783.3|84853.9|84803.9|84819|84769|7605
1624510800000|2021-06-24 05:00:00|84833.4|84783.4|84908.2|84858.2|84909.3|84859.3|84813.3|84763.3|9581
1624514400000|2021-06-24 06:00:00|84908.4|84858.4|84827.8|84777.8|84944|84906.6|84758.3|84733.3|10716
1624518000000|2021-06-24 07:00:00|84827.9|84777.9|84761.5|84711.5|84827.9|84789.5|84671.7|84646.7|11650
1624521600000|2021-06-24 08:00:00|84761.9|84711.9|84779.6|84754.6|84786.6|84761.6|84658.5|84633.5|11132
1624525200000|2021-06-24 09:00:00|84780.1|84755.1|84720|84695|84822.9|84797.9|84634.3|84609.3|10563
1624528800000|2021-06-24 10:00:00|84719.8|84694.8|84644.8|84619.8|84768.5|84743.5|84594.9|84569.9|10131
1624532400000|2021-06-24 11:00:00|84646.8|84621.8|84718.3|84693.3|84732.1|84707.1|84587.1|84562.1|11062
1624536000000|2021-06-24 12:00:00|84717.4|84692.4|84590|84565|84759.4|84734.4|84586.3|84561.3|11799
1624539600000|2021-06-24 13:00:00|84589.8|84564.8|84643.4|84618.4|84701.5|84676.5|84543.1|84518.1|12884
1624543200000|2021-06-24 14:00:00|84643.9|84618.9|84731.2|84706.2|84832.4|84807.4|84614.5|84589.5|17406
1624546800000|2021-06-24 15:00:00|84731.3|84706.3|84727.5|84702.5|84748.6|84720|84664.4|84639.4|15363
1624550400000|2021-06-24 16:00:00|84727.6|84702.6|84708.3|84683.3|84747.4|84712.8|84660.6|84634.8|11918
1624554000000|2021-06-24 17:00:00|84708.6|84683.6|84704.3|84679.3|84712.9|84683.6|84662.6|84637.6|11103
1624557600000|2021-06-24 18:00:00|84705.4|84680.4|84680.4|84655.4|84705.4|84680.4|84652.8|84619.4|10722
1624561200000|2021-06-24 19:00:00|84680.1|84655.1|84665.2|84640.2|84694.1|84656.6|84646.4|84607.8|11528
1624564800000|2021-06-24 20:00:00|84665.3|84640.3|84744.9|84651.2|84746.7|84668.8|84653.3|84576.6|10837
1624568400000|2021-06-24 21:00:00|84765.9|84661.9|84792.1|84712|84866.1|84762.1|84743.3|84639.3|2225
1624572000000|2021-06-24 22:00:00|84792.5|84709.7|84773.3|84723.3|84792.5|84731.7|84759.4|84695.9|6508
1624575600000|2021-06-24 23:00:00|84773.7|84723.7|84815|84765|84816.7|84766.7|84763.5|84713.5|7794
1624579200000|2021-06-25 00:00:00|84814.6|84764.6|84806.4|84756.4|84895|84845|84750.9|84700.9|12188
1624582800000|2021-06-25 01:00:00|84805.9|84755.9|84718.5|84668.5|84806.4|84756.4|84690|84640|14344
1624586400000|2021-06-25 02:00:00|84719.4|84669.4|84748|84698|84761|84711|84677.4|84634.6|10791
1624590000000|2021-06-25 03:00:00|84747.9|84697.9|84749.3|84699.3|84761.7|84715.5|84717.3|84682.8|9856
1624593600000|2021-06-25 04:00:00|84749.2|84699.2|84790.3|84740.3|84792.2|84750.2|84740.6|84690.6|7549
1624597200000|2021-06-25 05:00:00|84790.4|84740.4|84733.4|84683.4|84799.5|84749.5|84721.2|84671.2|10386
1624600800000|2021-06-25 06:00:00|84735.3|84685.3|84663.6|84638.6|84784.1|84749.6|84599.9|84574.9|15034
1624604400000|2021-06-25 07:00:00|84664|84639|84693.6|84668.6|84774.2|84749.2|84610.4|84585.4|16539
1624608000000|2021-06-25 08:00:00|84693.9|84668.9|84649.3|84624.3|84708.2|84683.2|84604.4|84579.4|14203
1624611600000|2021-06-25 09:00:00|84649.9|84624.9|84651|84626|84682.3|84657.3|84588.9|84563.9|13580
1624615200000|2021-06-25 10:00:00|84651.7|84626.7|84684.5|84659.5|84722|84697|84646.1|84621.1|12404
1624618800000|2021-06-25 11:00:00|84684.4|84659.4|84686.8|84661.8|84790.7|84765.7|84666.6|84641.6|13788
1624622400000|2021-06-25 12:00:00|84686.9|84661.9|84573.9|84548.9|84687.6|84662.6|84475.1|84446|18744
1624626000000|2021-06-25 13:00:00|84573.2|84548.2|84482.2|84432.2|84585.4|84560.4|84451.7|84426.7|16492
1624629600000|2021-06-25 14:00:00|84484.2|84434.2|84698.2|84673.2|84712.8|84687.8|84458.8|84431.7|18652
1624633200000|2021-06-25 15:00:00|84697.5|84672.5|84851.1|84826.1|84895.4|84870.4|84686.6|84661.6|16485
1624636800000|2021-06-25 16:00:00|84851.4|84826.4|84888.3|84863.3|84949.7|84924.1|84831.8|84806.8|12404
1624640400000|2021-06-25 17:00:00|84886.4|84861.4|84934.9|84909.9|84979.4|84935.9|84880.5|84842|11062
1624644000000|2021-06-25 18:00:00|84935.2|84910.2|84941|84916|84961.4|84936.4|84914.3|84889.3|9038
1624647600000|2021-06-25 19:00:00|84940.3|84915.3|84916.1|84866.1|84953.3|84916|84896.1|84852.7|10819
1624651200000|2021-06-25 20:00:00|84918.7|84868.7|84983.3|84879.3|84995.7|84932.4|84895.7|84845.7|11552
1624824000000|2021-06-27 20:00:00|85024.1|84895.1|85024.7|84895.7|85035.4|84906.4|85002.9|84873.9|14
1624827600000|2021-06-27 21:00:00|85020.6|84891.6|84994.2|84885.2|85045.1|84916.1|84979.5|84850.5|877
1624831200000|2021-06-27 22:00:00|84988.1|84879.1|84973|84869|85096.7|84992.7|84909.3|84805.3|12322
1624834800000|2021-06-27 23:00:00|84967.4|84867.6|84932|84882|85039.2|84942.4|84914.5|84847.8|15209
1624838400000|2021-06-28 00:00:00|84944.5|84869.1|84970.7|84920.7|85036.7|84978.3|84932.2|84869.1|8275
1624842000000|2021-06-28 01:00:00|84971.3|84921.3|85048.3|84998.3|85073.5|85023.5|84964.3|84914.3|11352
1624845600000|2021-06-28 02:00:00|85048.1|84998.1|85047.1|84997.1|85107.2|85057.2|85033.3|84983.3|10601
1624849200000|2021-06-28 03:00:00|85047.9|84997.9|85036.2|84986.2|85063.9|85013.9|85030.2|84980.2|8752
1624852800000|2021-06-28 04:00:00|85036.1|84986.1|85099.6|85049.6|85107.3|85067.2|85021.5|84975|9513
1624856400000|2021-06-28 05:00:00|85099.5|85049.5|85040.8|84990.8|85104.5|85054.5|84995|84945|10977
1624860000000|2021-06-28 06:00:00|85040.4|84990.4|84922.5|84897.5|85084.7|85048.4|84903.8|84878.8|14797
1624863600000|2021-06-28 07:00:00|84922.8|84897.8|84645.6|84620.6|84926.5|84901.5|84634.7|84600.2|17152
1624867200000|2021-06-28 08:00:00|84645.5|84620.5|84631.7|84606.7|84796|84771|84621.6|84596.6|16095
1624870800000|2021-06-28 09:00:00|84632.1|84607.1|84768.8|84743.8|84814|84789|84621.6|84596.6|14204
1624874400000|2021-06-28 10:00:00|84768.9|84743.9|84775.1|84750.1|84839.1|84814.1|84715.2|84690.2|13161
1624878000000|2021-06-28 11:00:00|84774.8|84749.8|85018.1|84993.1|85050.8|85025.8|84752.2|84727.2|16426
1624881600000|2021-06-28 12:00:00|85018.9|84993.9|84868.9|84843.9|85093|85068|84831.2|84806.2|16611
1624885200000|2021-06-28 13:00:00|84869|84844|84740.1|84715.1|84890.6|84865.6|84739.1|84714.1|14869
1624888800000|2021-06-28 14:00:00|84741.1|84716.1|85173.8|85148.8|85222.9|85197.9|84691.6|84666.6|19724
1624892400000|2021-06-28 15:00:00|85174.6|85149.6|85045.5|85020.5|85198.1|85173.1|84991.7|84966.7|16419
1624896000000|2021-06-28 16:00:00|85045.6|85020.6|85156|85131|85218.3|85193.3|85024.9|84999.9|13609
1624899600000|2021-06-28 17:00:00|85155.6|85130.6|85121.3|85096.3|85224.2|85170.1|85073.6|85041.4|12783
1624903200000|2021-06-28 18:00:00|85122.4|85097.4|85117.9|85092.9|85151.8|85126.8|85066|85041|11190
1624906800000|2021-06-28 19:00:00|85118.5|85093.5|85164.6|85139.6|85193.1|85157.7|85117.3|85089.1|9862
1624910400000|2021-06-28 20:00:00|85164.3|85139.3|85192.8|85109.7|85243.2|85163.8|85155.1|85104.8|9621
1624914000000|2021-06-28 21:00:00|85187.8|85083.8|85176.1|85072.4|85220.2|85125.9|85156.8|85059.5|2490
1624917600000|2021-06-28 22:00:00|85172.1|85078.4|85173.8|85123.8|85222|85158.4|85126.3|85059.7|7779
1624921200000|2021-06-28 23:00:00|85173.2|85123.2|85142.6|85092.6|85209.1|85147.4|85123.8|85073.1|7269
1624924800000|2021-06-29 00:00:00|85142.9|85092.9|85197.3|85147.3|85214.9|85171.6|85125|85075|9598
1624928400000|2021-06-29 01:00:00|85197.2|85147.2|85209.9|85159.9|85217.2|85167.2|85141.2|85098.5|11367
1624932000000|2021-06-29 02:00:00|85210|85160|85234.1|85184.1|85244.9|85206.6|85207.6|85159.8|10094
1624935600000|2021-06-29 03:00:00|85233.8|85183.8|85255.7|85205.7|85273.3|85232.1|85227.6|85177.6|9856
1624939200000|2021-06-29 04:00:00|85255.9|85205.9|85264|85214|85265.9|85215.9|85221.7|85177.5|8137
1624942800000|2021-06-29 05:00:00|85263.4|85213.4|85158.5|85108.5|85264.3|85214.3|85152.8|85102.8|10608
1624946400000|2021-06-29 06:00:00|85158.7|85108.7|85207.4|85157.4|85271.5|85246.5|85131.1|85106.1|14237
1624950000000|2021-06-29 07:00:00|85206.9|85156.9|85334.1|85309.1|85351.9|85326.9|85161.8|85136.8|16421
1624953600000|2021-06-29 08:00:00|85335.7|85310.7|85346.7|85321.7|85451.3|85426.3|85282|85257|17324
1624957200000|2021-06-29 09:00:00|85345.2|85320.2|85243.1|85218.1|85345.6|85320.6|85192.1|85167.1|14716
1624960800000|2021-06-29 10:00:00|85243.5|85218.5|85293.7|85268.7|85324.3|85299.3|85162.8|85137.8|9938
1624964400000|2021-06-29 11:00:00|85240.7|85215.7|85399.7|85374.7|85423.2|85389|85228.6|85203.6|16350
1624968000000|2021-06-29 12:00:00|85399.6|85374.6|85449.3|85424.3|85476.2|85451.2|85328.4|85303.4|18551
1624971600000|2021-06-29 13:00:00|85449.2|85424.2|85429.8|85379.8|85518.5|85493.5|85316.9|85291.9|15196
1624975200000|2021-06-29 14:00:00|85430.3|85380.3|85256.2|85231.2|85549.5|85524.5|85164|85139|19354
1624978800000|2021-06-29 15:00:00|85256.5|85231.5|85223.3|85198.3|85312.3|85287.3|85204.3|85179.3|15188
1624982400000|2021-06-29 16:00:00|85224.9|85199.9|85285.9|85260.9|85287.6|85262.6|85198.9|85173.3|11455
1624986000000|2021-06-29 17:00:00|85286.1|85261.1|85299.1|85274.1|85323.1|85289|85265.8|85240.8|9207
1624989600000|2021-06-29 18:00:00|85299|85274|85275.3|85250.3|85312.3|85277.6|85220.7|85188.8|9077
1624993200000|2021-06-29 19:00:00|85276|85251|85238.8|85213.8|85363.7|85325.2|85232.2|85192.4|9280
1624996800000|2021-06-29 20:00:00|85239.6|85214.6|85333.9|85229.9|85340|85244|85215.9|85180.4|7250
1625000400000|2021-06-29 21:00:00|85335|85231|85318.2|85214.2|85375.2|85271.2|85259.2|85155.2|2903
1625004000000|2021-06-29 22:00:00|85317.1|85213.1|85318.3|85240|85366.9|85291.2|85263.4|85203.7|10404
1625007600000|2021-06-29 23:00:00|85318.7|85238.3|85243.5|85218.5|85319.4|85269.4|85243.5|85201.7|7883
1625011200000|2021-06-30 00:00:00|85243.7|85218.7|85284.8|85234.8|85319.1|85269.1|85190|85153.2|12839
1625014800000|2021-06-30 01:00:00|85284.7|85234.7|85293.3|85243.3|85364.5|85314.5|85279.4|85229.4|14266
1625018400000|2021-06-30 02:00:00|85293.2|85243.2|85302.4|85252.4|85310.8|85260.8|85252.8|85202.8|12116
1625022000000|2021-06-30 03:00:00|85302|85252|85311.1|85261.1|85355.9|85305.9|85279.3|85229.3|11068
1625025600000|2021-06-30 04:00:00|85310.9|85260.9|85311.4|85261.4|85347.7|85297.7|85267.3|85217.3|10585
1625029200000|2021-06-30 05:00:00|85311.2|85261.2|85405.1|85355.1|85419.6|85369.6|85259.9|85209.9|10485
1625032800000|2021-06-30 06:00:00|85405.7|85355.7|85180.5|85155.5|85428.6|85386.2|85159.9|85134.9|14566
1625036400000|2021-06-30 07:00:00|85181|85156|85097|85072|85234.1|85209.1|85059.6|85034.6|16861
1625040000000|2021-06-30 08:00:00|85096.4|85071.4|85193.5|85143.5|85195.8|85151.9|85058.7|85033.7|17365
1625043600000|2021-06-30 09:00:00|85191.5|85141.5|85178.9|85153.9|85222.5|85192.5|85122.4|85097.4|15439
1625047200000|2021-06-30 10:00:00|85178.4|85153.4|85082.4|85057.4|85217.7|85192.7|85031.9|85006.9|15310
1625050800000|2021-06-30 11:00:00|85083.4|85058.4|85037.6|85012.6|85128.9|85103.9|85004.3|84979.3|14660
1625054400000|2021-06-30 12:00:00|85037.8|85012.8|85084.2|85059.2|85179|85154|85022.7|84997.7|17384
1625058000000|2021-06-30 13:00:00|85084.4|85059.4|85180.5|85155.5|85239.2|85214.2|85080.7|85055.7|15034
1625061600000|2021-06-30 14:00:00|85180.3|85155.3|85503.5|85478.5|85622.2|85597.2|85174.9|85149.9|13222
1625065200000|2021-06-30 15:00:00|85501.9|85476.9|85634.6|85609.6|85725.1|85675.1|85410.9|85383.6|12379
1625068800000|2021-06-30 16:00:00|85635|85610|85609.7|85584.7|85731.2|85669.5|85548.8|85523.8|10906
1625072400000|2021-06-30 17:00:00|85609.1|85584.1|85585.7|85560.7|85621.7|85588.3|85540.6|85515.6|9709
1625076000000|2021-06-30 18:00:00|85586.1|85561.1|85646.7|85621.7|85700.5|85670.2|85578.9|85553.9|9048
1625079600000|2021-06-30 19:00:00|85646.1|85621.1|85603.6|85553.6|85667.2|85642.2|85536.5|85501.2|8394
1625083200000|2021-06-30 20:00:00|85605.1|85555.1|85560.5|85456.5|85607.7|85569.1|85506.1|85437.1|9179
1625086800000|2021-06-30 21:00:00|85549.7|85445.7|85552.7|85448.7|85607.1|85503.1|85545.1|85441.1|3001
1625090400000|2021-06-30 22:00:00|85552.2|85448.2|85566.7|85516.7|85623|85540.8|85523|85419.2|6407
1625094000000|2021-06-30 23:00:00|85561.4|85511.4|85531.9|85481.9|85576.8|85526.8|85509.8|85473.3|6028
1625097600000|2021-07-01 00:00:00|85527.9|85477.9|85627|85577|85681.2|85631.2|85524.9|85474.9|9066
1625101200000|2021-07-01 01:00:00|85625.4|85575.4|85597.6|85547.6|85659.4|85609.4|85571|85521|9691
1625104800000|2021-07-01 02:00:00|85597|85547|85632.6|85582.6|85651.7|85608.6|85581.8|85531.8|7719
1625108400000|2021-07-01 03:00:00|85633.3|85583.3|85582.9|85532.9|85647.6|85600.7|85570.6|85523.1|6820
1625112000000|2021-07-01 04:00:00|85582.8|85532.8|85636.6|85586.6|85663.9|85613.9|85577|85527|6464
1625115600000|2021-07-01 05:00:00|85636.4|85586.4|85653.3|85603.3|85735.2|85685.2|85631.1|85581.1|8560
1625119200000|2021-07-01 06:00:00|85651.7|85601.7|85637.9|85612.9|85805.5|85764.7|85611.5|85586.5|10980
1625122800000|2021-07-01 07:00:00|85639|85614|85754.8|85704.8|85771.4|85721.4|85474.6|85449.6|12489
1625126400000|2021-07-01 08:00:00|85755.4|85705.4|85785.7|85760.7|85869.4|85844.4|85710.1|85685.1|11906
1625130000000|2021-07-01 09:00:00|85785.9|85760.9|85757.1|85732.1|85845.7|85820.7|85721.5|85696.5|10820
1625133600000|2021-07-01 10:00:00|85757.3|85732.3|85694.1|85669.1|85876.2|85851.2|85691.6|85666.6|11221
1625137200000|2021-07-01 11:00:00|85695.2|85670.2|85601.9|85576.9|85765.6|85740.6|85580.1|85555.1|11194
1625140800000|2021-07-01 12:00:00|85601.5|85576.5|85573.3|85548.3|85669.8|85637.7|85523.4|85498.4|12112
1625144400000|2021-07-01 13:00:00|85573.8|85548.8|85540.4|85490.4|85662|85637|85516|85490.4|12185
1625148000000|2021-07-01 14:00:00|85538|85488|85693.5|85668.5|85707.8|85682.8|85538|85488|13046
1625151600000|2021-07-01 15:00:00|85693.2|85668.2|85762.1|85737.1|85889.9|85864.9|85660.9|85635.9|12064
1625155200000|2021-07-01 16:00:00|85758.5|85733.5|85782|85757|85870.6|85839.7|85732.7|85707.3|10490
1625158800000|2021-07-01 17:00:00|85784.5|85759.5|85766.9|85741.9|85786.5|85761.5|85678.3|85628.3|9016
1625162400000|2021-07-01 18:00:00|85766|85741|85821.4|85796.4|85828.7|85803.7|85747.8|85722.8|8006
1625166000000|2021-07-01 19:00:00|85824.5|85799.5|85804.3|85754.3|85856.1|85826.6|85775.1|85745.9|8109
1625169600000|2021-07-01 20:00:00|85804.6|85754.6|85830.6|85735.8|85840.3|85798.7|85789.3|85722.3|7000
1625173200000|2021-07-01 21:00:00|85817.1|85713.1|85824.5|85720.5|85867.6|85763.6|85747.2|85643.2|2377
1625176800000|2021-07-01 22:00:00|85828.4|85724.4|85798.3|85748.3|85851.1|85780.8|85778.8|85706.9|5311
1625180400000|2021-07-01 23:00:00|85799.9|85749.9|85848.6|85798.6|85854.6|85810|85795.9|85745.9|5468
1625184000000|2021-07-02 00:00:00|85850|85800|85865.7|85815.7|85884.9|85834.9|85827.8|85782.6|7460
1625187600000|2021-07-02 01:00:00|85867.1|85817.1|85852.8|85827.8|85877.4|85833.5|85812.9|85774.5|8823
1625191200000|2021-07-02 02:00:00|85852.5|85827.5|85884.9|85834.9|85892.7|85851.4|85840.4|85800.2|7590
1625194800000|2021-07-02 03:00:00|85885.9|85835.9|85854|85804|85889.4|85851|85823.5|85773.5|6481
1625198400000|2021-07-02 04:00:00|85854.4|85804.4|85899.8|85849.8|85915.1|85865.1|85815.8|85765.8|6823
1625202000000|2021-07-02 05:00:00|85899.7|85849.7|85933.6|85883.6|85939.6|85889.6|85821.9|85771.9|9704
1625205600000|2021-07-02 06:00:00|85934.9|85884.9|85901.6|85876.6|85946.3|85916.9|85804.4|85779.4|9937
1625209200000|2021-07-02 07:00:00|85901.2|85876.2|85969.2|85944.2|86030.1|86005.1|85901.2|85876.2|11380
1625212800000|2021-07-02 08:00:00|85968.1|85943.1|85997.5|85972.5|86008|85983|85900.1|85875.1|11248
1625216400000|2021-07-02 09:00:00|85997.9|85972.9|85931.9|85906.9|86030.2|86005.2|85908.3|85883.3|10109
1625220000000|2021-07-02 10:00:00|85932|85907|85941.1|85916.1|85957.7|85932.7|85879.8|85854.8|9981
1625223600000|2021-07-02 11:00:00|85941|85916|85955.8|85930.8|85983.2|85958.2|85824.4|85799.4|10085
1625227200000|2021-07-02 12:00:00|85955.4|85930.4|85698.5|85673.5|86035.4|85985.4|85601.1|85551.1|13318
1625230800000|2021-07-02 13:00:00|85698.3|85673.3|85811.3|85761.3|85945.4|85920.4|85579.1|85554.1|15766
1625234400000|2021-07-02 14:00:00|85810.8|85760.8|85692|85667|85898.8|85873.8|85637.9|85612.9|20181
1625238000000|2021-07-02 15:00:00|85693.8|85668.8|85580.5|85555.5|85703.3|85678.3|85527.5|85502.5|17244
1625241600000|2021-07-02 16:00:00|85581.2|85556.2|85580.5|85555.5|85682.9|85650|85537.5|85499.7|12019
1625245200000|2021-07-02 17:00:00|85581.2|85556.2|85402.3|85377.3|85634.4|85597.3|85399.4|85367.5|13023
1625248800000|2021-07-02 18:00:00|85402.8|85377.8|85427.7|85402.7|85460.5|85421.3|85347.2|85313.1|11180
1625252400000|2021-07-02 19:00:00|85427.3|85402.3|85436.8|85386.8|85466.4|85429.7|85404|85367.2|8546
1625256000000|2021-07-02 20:00:00|85437.4|85387.4|85469.9|85365.9|85487.6|85422.1|85416.3|85352|10701
1625428800000|2021-07-04 20:00:00|85430.9|85301.9|85457.6|85328.6|85479.4|85350.4|85429.8|85300.8|6
1625432400000|2021-07-04 21:00:00|85479.1|85350.1|85450.9|85341.9|85562.9|85433.9|85394.5|85278|2536
1625436000000|2021-07-04 22:00:00|85452.8|85343.8|85528.1|85425.9|85533.8|85453.3|85448.8|85343.8|7359
1625439600000|2021-07-04 23:00:00|85528.5|85426.1|85544|85474|85553|85492.4|85488.6|85408.8|8992
1625443200000|2021-07-05 00:00:00|85534.2|85484.2|85533.7|85483.7|85560.4|85500.8|85491.7|85441.7|7229
1625446800000|2021-07-05 01:00:00|85534|85484|85509|85459|85560.4|85510.4|85492.5|85442.5|10229
1625450400000|2021-07-05 02:00:00|85508.5|85458.5|85555.7|85505.7|85564.8|85514.8|85508.3|85458.3|9052
1625454000000|2021-07-05 03:00:00|85555.8|85505.8|85560.6|85510.6|85561.7|85511.7|85520.9|85470.9|6954
1625457600000|2021-07-05 04:00:00|85560.8|85510.8|85539.3|85489.3|85577|85527|85533.2|85483.2|6061
1625461200000|2021-07-05 05:00:00|85539.2|85489.2|85645.8|85595.8|85646.5|85596.5|85526.8|85476.8|9363
1625464800000|2021-07-05 06:00:00|85648.4|85598.4|85428.1|85403.1|85654.4|85604.4|85411.8|85384.8|15361
1625468400000|2021-07-05 07:00:00|85428.3|85403.3|85523.8|85498.8|85645.3|85620.3|85420.8|85395.8|16363
1625472000000|2021-07-05 08:00:00|85523.9|85498.9|85491.3|85466.3|85568.3|85543.3|85459.4|85434.4|14140
1625475600000|2021-07-05 09:00:00|85490.5|85465.5|85431.7|85406.7|85527.2|85489.2|85375.8|85350.8|13228
1625479200000|2021-07-05 10:00:00|85432|85407|85434.1|85409.1|85497.1|85472.1|85408.3|85383.3|10152
1625482800000|2021-07-05 11:00:00|85434.2|85409.2|85452.5|85427.5|85496.8|85471.8|85400.4|85375.4|10838
1625486400000|2021-07-05 12:00:00|85452.3|85427.3|85495.5|85470.5|85548.1|85523.1|85452|85427|12515
1625490000000|2021-07-05 13:00:00|85495.4|85470.4|85514.7|85489.7|85535.5|85505.4|85425.6|85400.6|11255
1625493600000|2021-07-05 14:00:00|85514.8|85489.8|85514.3|85489.3|85627|85602|85489.5|85462.4|9208
1625497200000|2021-07-05 15:00:00|85515|85490|85441.5|85416.5|85523.8|85498.8|85426.3|85401.3|8654
1625500800000|2021-07-05 16:00:00|85442.1|85417.1|85478.1|85428.1|85511.1|85479.1|85432.8|85407.8|7498
1625504400000|2021-07-05 17:00:00|85478.3|85428.3|85478.4|85428.4|85494|85459|85449.9|85400.4|5415
1625508000000|2021-07-05 18:00:00|85470.2|85445.2|85509|85459|85647.1|85548.9|85447.1|85391.5|7448
1625511600000|2021-07-05 19:00:00|85509.4|85459.4|85541|85491|85635.5|85550.6|85468.6|85375|11220
1625515200000|2021-07-05 20:00:00|85537.8|85487.8|85581.1|85477.1|85648.4|85544.4|85526.8|85458.3|7438
1625518800000|2021-07-05 21:00:00|85580.1|85476.1|85624.3|85520.3|85642.6|85538.6|85577.2|85473.2|2252
1625522400000|2021-07-05 22:00:00|85618.2|85514.2|85587.5|85499.5|85638|85551.9|85564.7|85464.9|5704
1625526000000|2021-07-05 23:00:00|85581.3|85498.8|85537.4|85487.4|85583.3|85506.4|85509|85461.5|6573
1625529600000|2021-07-06 00:00:00|85537|85487|85551|85501|85556.6|85511.3|85489.9|85452.6|7170
1625533200000|2021-07-06 01:00:00|85551.1|85501.1|85498.8|85448.8|85570.4|85520.4|85484.3|85434.3|8925
1625536800000|2021-07-06 02:00:00|85495.6|85445.6|85439|85389|85514.7|85464.9|85418.6|85376.1|9462
1625540400000|2021-07-06 03:00:00|85439.1|85389.1|85417.3|85367.3|85469.8|85419.8|85356.5|85312|9371
1625544000000|2021-07-06 04:00:00|85417.9|85367.9|85409.1|85359.1|85467.1|85428.3|85345.3|85301.9|8482
1625547600000|2021-07-06 05:00:00|85409.5|85359.5|85334.3|85284.3|85420.9|85370.9|85329.7|85279.7|9307
1625551200000|2021-07-06 06:00:00|85335.6|85285.6|85259.4|85234.4|85357.5|85320.8|85229.2|85200.1|11032
1625554800000|2021-07-06 07:00:00|85260.7|85235.7|85400.5|85375.5|85474.8|85439.1|85259.7|85234.7|12020
1625558400000|2021-07-06 08:00:00|85400.8|85375.8|85541.7|85491.7|85586.8|85561.8|85382.1|85357.1|12912
1625562000000|2021-07-06 09:00:00|85541.9|85491.9|85668.7|85643.7|85733.3|85708.3|85468.1|85443.1|15491
1625565600000|2021-07-06 10:00:00|85668.8|85643.8|85710.4|85685.4|85733.4|85708.4|85605.3|85580.3|15213
1625569200000|2021-07-06 11:00:00|85710.7|85685.7|85724.3|85699.3|85756.5|85731.5|85655.6|85630.6|14007
1625572800000|2021-07-06 12:00:00|85727.6|85702.6|85750.5|85725.5|85762|85737|85612.6|85587.6|17499
1625576400000|2021-07-06 13:00:00|85750.3|85725.3|85719.2|85669.2|85892.5|85867.5|85675.9|85650.9|19282
1625580000000|2021-07-06 14:00:00|85721|85671|85777.8|85752.8|85896.2|85871.2|85667|85642|22878
1625583600000|2021-07-06 15:00:00|85776.6|85751.6|85856.5|85831.5|85951.8|85908.7|85754.8|85729.8|19451
1625587200000|2021-07-06 16:00:00|85856.6|85831.6|86112.7|86087.7|86184.1|86154.9|85850.8|85817.8|18574
1625590800000|2021-07-06 17:00:00|86110|86085|86007.7|85982.7|86144.6|86107|85978.1|85945.6|13912
1625594400000|2021-07-06 18:00:00|86007.3|85982.3|86017.7|85992.7|86039.7|86006.8|85973.1|85948.1|10826
1625598000000|2021-07-06 19:00:00|86017.3|85992.3|85980.8|85930.8|86033.4|86002.4|85934.2|85896.3|10018
1625601600000|2021-07-06 20:00:00|85980.1|85930.1|85994.3|85890.3|85998.8|85956.4|85934.1|85876.2|8967
1625605200000|2021-07-06 21:00:00|86008.2|85904.2|86010.3|85906.3|86043.8|85939.8|85965|85861|2608
1625608800000|2021-07-06 22:00:00|86016.7|85912.7|86033.5|85983.5|86061.6|85994.7|85996.8|85901|6251
1625612400000|2021-07-06 23:00:00|86032.3|85982.3|85971.7|85921.7|86040.4|85987.5|85930.4|85880.4|9500
1625616000000|2021-07-07 00:00:00|85972.4|85922.4|85983.7|85933.7|86039.4|85974.7|85939.9|85876.1|14237
1625619600000|2021-07-07 01:00:00|85983.9|85933.9|85944|85894|86038.8|85981|85929|85888.8|13806
1625623200000|2021-07-07 02:00:00|85944.5|85894.5|85974.6|85924.6|85999.8|85949.8|85927.2|85884.9|13373
1625626800000|2021-07-07 03:00:00|85974.5|85924.5|85926.4|85876.4|86005.1|85955.1|85911.6|85870.4|9399
1625630400000|2021-07-07 04:00:00|85926.3|85876.3|85934.3|85884.3|85970.6|85930.8|85901|85862.3|8097
1625634000000|2021-07-07 05:00:00|85934.4|85884.4|85912.6|85862.6|85945.7|85896.8|85855|85805|10126
1625637600000|2021-07-07 06:00:00|85912.9|85862.9|85843.7|85818.7|85983.7|85958.7|85830.7|85805.7|14253
1625641200000|2021-07-07 07:00:00|85843.1|85818.1|85795.8|85770.8|85921.1|85896.1|85767.7|85742.7|17547
1625644800000|2021-07-07 08:00:00|85795.7|85770.7|85782.7|85757.7|85891.7|85866.7|85714.3|85689.3|15633
1625648400000|2021-07-07 09:00:00|85782.5|85757.5|86006.9|85981.9|86045.3|86020.3|85751.5|85726.5|14953
1625652000000|2021-07-07 10:00:00|86006.8|85981.8|86087.6|86062.6|86187.4|86162.4|85993|85968|14309
1625655600000|2021-07-07 11:00:00|86085.9|86060.9|86114.4|86089.4|86215.7|86190.7|86066.4|86030.5|15146
1625659200000|2021-07-07 12:00:00|86114.6|86089.6|86193.3|86168.3|86211.3|86186.3|86007.1|85974.8|18312
1625662800000|2021-07-07 13:00:00|86193.2|86168.2|86229.4|86179.4|86291.9|86248.3|86175.4|86142.4|15455
1625666400000|2021-07-07 14:00:00|86229.2|86179.2|86379.8|86354.8|86486.1|86442.4|86218.7|86173.9|20099
1625670000000|2021-07-07 15:00:00|86380|86355|86273.6|86248.6|86430.4|86393.6|86261.2|86222.6|17831
1625673600000|2021-07-07 16:00:00|86273.3|86248.3|86236.7|86186.7|86321.2|86271.2|86184.7|86143|13615
1625677200000|2021-07-07 17:00:00|86236.9|86186.9|86204.2|86154.2|86243.8|86202.7|86179|86135|9886
1625680800000|2021-07-07 18:00:00|86203.4|86153.4|86215.8|86165.8|86240.8|86190.8|86026|85976|17607
1625684400000|2021-07-07 19:00:00|86215.2|86165.2|86230.2|86180.2|86267.8|86217.8|86169.6|86119.6|12657
1625688000000|2021-07-07 20:00:00|86230.5|86180.5|86284.9|86180.9|86307.5|86252.3|86227.7|86170.5|11528
1625691600000|2021-07-07 21:00:00|86290.9|86186.9|86260.6|86156.6|86301.6|86197.6|86213.9|86109.9|2501
1625695200000|2021-07-07 22:00:00|86269.2|86165.2|86282.5|86232.5|86327.6|86264.8|86236.7|86147.1|6096
1625698800000|2021-07-07 23:00:00|86282.3|86232.3|86283|86233|86291.4|86240.5|86203.3|86139|8719
1625702400000|2021-07-08 00:00:00|86282.6|86232.6|86282.5|86232.5|86301.9|86251.9|86271.5|86221.5|9872
1625706000000|2021-07-08 01:00:00|86282.2|86232.2|86378.8|86328.8|86390.5|86340.5|86275.5|86225.5|13611
1625709600000|2021-07-08 02:00:00|86378.6|86328.6|86383.2|86333.2|86429.7|86379.7|86340.8|86264.1|13984
1625713200000|2021-07-08 03:00:00|86383.3|86333.3|86377.1|86327.1|86396.3|86346.3|86329.1|86279.1|11067
1625716800000|2021-07-08 04:00:00|86377.4|86327.4|86376.5|86326.5|86404.1|86354.1|86325.2|86275.2|10082
1625720400000|2021-07-08 05:00:00|86375.9|86325.9|86303.6|86253.6|86406.8|86356.8|86297.8|86247.8|11916
1625724000000|2021-07-08 06:00:00|86304.1|86254.1|86379.6|86354.6|86432.3|86392.8|86303.2|86253.2|16444
1625727600000|2021-07-08 07:00:00|86379.5|86354.5|86230.6|86180.6|86449.7|86412.9|86216.4|86179|20952
1625731200000|2021-07-08 08:00:00|86230.1|86180.1|86176.4|86126.4|86363|86320.3|86137|86087|20797
1625734800000|2021-07-08 09:00:00|86176.3|86126.3|86106.6|86056.6|86252|86202|86036.6|86000|17408
1625738400000|2021-07-08 10:00:00|86106.8|86056.8|85967.1|85942.1|86212.1|86172.3|85964.7|85928.5|19291
1625742000000|2021-07-08 11:00:00|85978.8|85928.8|86054.9|86029.9|86098.8|86057.8|85898.4|85859.8|18888
1625745600000|2021-07-08 12:00:00|86054.5|86029.5|85961.6|85911.6|86121.6|86083.2|85885.9|85835.9|19910
1625749200000|2021-07-08 13:00:00|85961.2|85911.2|85821.3|85771.3|86004.1|85957.7|85666.7|85616.7|18358
1625752800000|2021-07-08 14:00:00|85821.4|85771.4|85841.8|85791.8|85896.6|85846.6|85698.8|85659|21691
1625756400000|2021-07-08 15:00:00|85842.9|85792.9|85924.3|85874.3|85954.8|85904.8|85774.3|85724.3|18174
1625760000000|2021-07-08 16:00:00|85923.7|85873.7|85770.5|85720.5|85926.9|85876.9|85752.6|85712.3|12502
1625763600000|2021-07-08 17:00:00|85771.6|85721.6|86006|85956|86033.6|85993.9|85757.4|85707.4|12891
1625767200000|2021-07-08 18:00:00|86006.7|85956.7|86045.8|85995.8|86053.2|86005.5|85999.9|85949.9|9349
1625770800000|2021-07-08 19:00:00|86046.8|85996.8|85981.3|85931.3|86049.5|85999.5|85949.7|85899.7|11259
1625774400000|2021-07-08 20:00:00|85981|85931|86028.2|85924.2|86061.3|86011.3|85963.4|85907.9|10649
1625778000000|2021-07-08 21:00:00|86001.8|85897.8|85966.7|85862.7|86034.1|85930.1|85867.7|85763.7|3100
1625781600000|2021-07-08 22:00:00|85965|85861|86012.7|85938.8|86032.9|85969.5|85907.7|85803.7|7715
1625785200000|2021-07-08 23:00:00|86001.8|85951.8|85987.4|85937.4|86037|85986.7|85955.1|85878|8459
1625788800000|2021-07-09 00:00:00|85987.3|85937.3|86048.9|85998.9|86075|86025|85964.4|85860.4|20485
1625792400000|2021-07-09 01:00:00|86048.3|85998.3|86084.2|86034.2|86110.9|86060.9|86018.1|85932.6|20466
1625796000000|2021-07-09 02:00:00|86084.3|86034.3|86113.8|86063.8|86139.2|86089.2|86083|86020.8|11464
1625799600000|2021-07-09 03:00:00|86113.7|86063.7|86094.7|86044.7|86131.7|86081.7|86093|86043|10121
1625803200000|2021-07-09 04:00:00|86094.8|86044.8|86142.2|86092.2|86143|86093|86081.3|86031.3|9655
1625806800000|2021-07-09 05:00:00|86142.4|86092.4|86021.2|85917.2|86142.6|86092.6|85995.9|85891.9|13128
1625810400000|2021-07-09 06:00:00|86028.5|85924.5|86135.4|86085.4|86171.4|86133.9|86027.2|85923.2|16814
1625814000000|2021-07-09 07:00:00|86137.7|86087.7|86049.5|85999.5|86172.5|86133.8|85924.7|85874.7|19104
1625817600000|2021-07-09 08:00:00|86049.2|85999.2|86124.7|86074.7|86131.3|86093.5|85989.6|85951.5|16817
1625821200000|2021-07-09 09:00:00|86124.9|86074.9|85957|85907|86147.9|86104.8|85944.1|85905.2|16902
1625824800000|2021-07-09 10:00:00|85957.2|85907.2|85932|85882|85968.8|85922.5|85868.6|85827.9|15399
1625828400000|2021-07-09 11:00:00|85931.8|85881.8|85963|85913|85963.9|85925.8|85845.4|85806.7|15492
1625832000000|2021-07-09 12:00:00|85962.4|85912.4|85818.7|85768.7|85962.4|85920.3|85812.1|85768|16051
1625835600000|2021-07-09 13:00:00|85818.4|85768.4|85924.6|85874.6|85983.6|85947.4|85771.7|85732.4|13613
1625839200000|2021-07-09 14:00:00|85924.4|85874.4|85815.8|85790.8|85956.5|85914|85755.5|85718.6|16821
1625842800000|2021-07-09 15:00:00|85816.1|85791.1|85834.1|85784.1|85922.3|85872.3|85785.6|85749.5|15655
1625846400000|2021-07-09 16:00:00|85833.9|85783.9|85804.9|85754.9|85879.4|85829.4|85794.7|85748.7|9883
1625850000000|2021-07-09 17:00:00|85805.3|85755.3|85758.1|85708.1|85842.7|85794.2|85755.6|85705.6|8283
1625853600000|2021-07-09 18:00:00|85757.5|85707.5|85795.9|85745.9|85830.4|85780.4|85727.6|85688.3|9367
1625857200000|2021-07-09 19:00:00|85796.5|85746.5|85731.7|85681.7|85826.5|85776.5|85730|85680|8476
1625860800000|2021-07-09 20:00:00|85732.4|85682.4|85808.6|85704.6|85816|85745.3|85683.1|85638.3|11561
1626033600000|2021-07-11 20:00:00|85842.1|85713.1|85824.4|85695.4|85858.1|85729.1|85807.7|85678.7|46
1626037200000|2021-07-11 21:00:00|85805.7|85676.7|85816.4|85692.4|85853.2|85724.2|85766.2|85637.2|1947
1626040800000|2021-07-11 22:00:00|85811.2|85687.2|85857.7|85756.5|85912.3|85808.3|85758|85654|14366
1626044400000|2021-07-11 23:00:00|85857|85758.6|85887.2|85809.8|85924.3|85853.3|85812.1|85736.9|10308
1626048000000|2021-07-12 00:00:00|85885.7|85810.9|85824.7|85774.7|85893.2|85823.1|85712.7|85647.1|15728
1626051600000|2021-07-12 01:00:00|85834.8|85764.8|85875.9|85825.9|85879|85829|85756.5|85702.9|18655
1626055200000|2021-07-12 02:00:00|85873.7|85823.7|85850.6|85800.6|85885.1|85835.1|85801.3|85743|18356
1626058800000|2021-07-12 03:00:00|85851.4|85801.4|85878.3|85828.3|85886.8|85836.8|85837.6|85787.6|13712
1626062400000|2021-07-12 04:00:00|85877.9|85827.9|85892.8|85842.8|85918.4|85868.4|85876.2|85826.2|13239
1626066000000|2021-07-12 05:00:00|85892.9|85842.9|85898.2|85848.2|85921.7|85871.7|85873.7|85823.7|8753
1626069600000|2021-07-12 06:00:00|85899.2|85849.2|85930.7|85905.7|85989.8|85953.9|85867.7|85829.9|11666
1626073200000|2021-07-12 07:00:00|85930.1|85905.1|85914.4|85864.4|85984.7|85947.4|85778.5|85695.3|16442
1626076800000|2021-07-12 08:00:00|85913.5|85863.5|85882.6|85832.6|85926.9|85886.5|85790.2|85752.9|15190
1626080400000|2021-07-12 09:00:00|85883.2|85833.2|86093.9|86043.9|86138.5|86088.5|85854.7|85804.7|13630
1626084000000|2021-07-12 10:00:00|86093.8|86043.8|86220.5|86170.5|86236.8|86190.1|86074|86036.8|14517
1626087600000|2021-07-12 11:00:00|86219.8|86169.8|86194|86169|86226.7|86179.5|86086.9|86048.7|13358
1626091200000|2021-07-12 12:00:00|86194.7|86169.7|86003.4|85978.4|86210.9|86174.7|85986.6|85947.2|15251
1626094800000|2021-07-12 13:00:00|86002.8|85977.8|85891.8|85841.8|86063.8|86026.4|85836.2|85799.2|14264
1626098400000|2021-07-12 14:00:00|85892.2|85842.2|85687|85662|85914.2|85870.1|85621.1|85587.9|16679
1626102000000|2021-07-12 15:00:00|85682.4|85657.4|85770.9|85745.9|85816.5|85779.3|85639.6|85603.4|14294
1626105600000|2021-07-12 16:00:00|85770.5|85745.5|85809.8|85759.8|85851.3|85801.3|85770.5|85726.6|11566
1626109200000|2021-07-12 17:00:00|85809.9|85759.9|85825.2|85775.2|85844.5|85806.3|85779.1|85729.1|9190
1626112800000|2021-07-12 18:00:00|85827.7|85777.7|85855.9|85830.9|85887.8|85837.8|85795.8|85745.8|9245
1626116400000|2021-07-12 19:00:00|85869.3|85819.3|85896.1|85846.1|85947.7|85897.7|85857.5|85807.5|8513
1626120000000|2021-07-12 20:00:00|85895.7|85845.7|85933|85829|85936.7|85855.7|85859.2|85797.3|12597
1626123600000|2021-07-12 21:00:00|85929|85825|85944.9|85840.9|85968.7|85864.7|85875.4|85771.4|2509
1626127200000|2021-07-12 22:00:00|85934.3|85830.3|85894.5|85844.5|85954.7|85881.7|85846.8|85778|6584
1626130800000|2021-07-12 23:00:00|85896.5|85846.5|85865.8|85815.8|85930.1|85880.1|85851.8|85801.8|9298
1626134400000|2021-07-13 00:00:00|85866|85816|85853.2|85803.2|85886.2|85836.2|85801.1|85751.1|9828
1626138000000|2021-07-13 01:00:00|85851.5|85801.5|85875.3|85825.3|85900|85850|85829.3|85779.3|9843
1626141600000|2021-07-13 02:00:00|85875.7|85825.7|85776.7|85726.7|85904|85854|85772.3|85722.3|11631
1626145200000|2021-07-13 03:00:00|85776.5|85726.5|85804.2|85754.2|85807.3|85757.3|85758.5|85708.5|8274
1626148800000|2021-07-13 04:00:00|85804.3|85754.3|85845.9|85795.9|85851|85801|85796.3|85746.3|7245
1626152400000|2021-07-13 05:00:00|85846.7|85796.7|85899.4|85849.4|85910.7|85860.7|85838.2|85788.2|8045
1626156000000|2021-07-13 06:00:00|85898.8|85848.8|85943.3|85893.3|85946.3|85908.1|85839.1|85799|13032
1626159600000|2021-07-13 07:00:00|85943.4|85893.4|85860.9|85810.9|85947|85908.4|85699.7|85617.1|15761
1626163200000|2021-07-13 08:00:00|85860.8|85810.8|85924.4|85874.4|85981.5|85933.3|85860.1|85810.1|13458
1626166800000|2021-07-13 09:00:00|85924.5|85874.5|86019.7|85969.7|86068|86028.7|85921.5|85874.3|11688
1626170400000|2021-07-13 10:00:00|86020.5|85970.5|85978.7|85928.7|86110|86072.7|85956|85919.4|11138
1626174000000|2021-07-13 11:00:00|85966.2|85941.2|86054.4|86004.4|86115.1|86077.6|85950.5|85912.2|11273
1626177600000|2021-07-13 12:00:00|86054.6|86004.6|86438|86388|86479|86436.4|85931.4|85881.4|19550
1626181200000|2021-07-13 13:00:00|86437.9|86387.9|86252.7|86202.7|86522.4|86480.4|86152.5|86102.5|19753
1626184800000|2021-07-13 14:00:00|86252.3|86202.3|86266.8|86241.8|86342.9|86292.9|86132.9|86082.9|18866
1626188400000|2021-07-13 15:00:00|86266.5|86241.5|86311.3|86261.3|86358.8|86319.1|86206.1|86167|13741
1626192000000|2021-07-13 16:00:00|86311.7|86261.7|86371.2|86321.2|86387.6|86337.6|86274.2|86235.4|10491
1626195600000|2021-07-13 17:00:00|86371.9|86321.9|86524.3|86474.3|86551.8|86501.8|86371.1|86321.1|14676
1626199200000|2021-07-13 18:00:00|86523.9|86473.9|86569.9|86519.9|86602.7|86554.5|86484.4|86434.4|13702
1626202800000|2021-07-13 19:00:00|86569.8|86519.8|86609.6|86559.6|86625.9|86575.9|86541.4|86491.4|12574
1626206400000|2021-07-13 20:00:00|86610.1|86560.1|86606.9|86522.1|86625.5|86562.9|86552.5|86502.5|11479
1626210000000|2021-07-13 21:00:00|86616.9|86523.1|86543.8|86439.8|86644|86540|86508|86404|2997
1626213600000|2021-07-13 22:00:00|86543.4|86439.4|86537.1|86466.5|86588.4|86484.4|86515.9|86433.5|5127
1626217200000|2021-07-13 23:00:00|86541.2|86464.3|86586.5|86536.5|86607.8|86555.4|86527.2|86464.3|6866
1626220800000|2021-07-14 00:00:00|86586.2|86536.2|86585|86535|86612.2|86550.7|86534|86484|14508
1626224400000|2021-07-14 01:00:00|86584.8|86534.8|86555.4|86505.4|86606.1|86556.1|86542.9|86492.9|12697
1626228000000|2021-07-14 02:00:00|86555.3|86505.3|86503.2|86453.2|86567.4|86517.4|86500.9|86450.9|15648
1626231600000|2021-07-14 03:00:00|86503|86453|86512.4|86462.4|86527.4|86477.4|86492.8|86442.8|10501
1626235200000|2021-07-14 04:00:00|86512.6|86462.6|86515.8|86465.8|86532.9|86482.9|86502.6|86452.6|8273
1626238800000|2021-07-14 05:00:00|86515.3|86465.3|86528.1|86478.1|86537.9|86487.9|86505.8|86455.8|13981
1626242400000|2021-07-14 06:00:00|86528.3|86478.3|86512.2|86462.2|86561.6|86515.4|86424|86385.3|12767
1626246000000|2021-07-14 07:00:00|86512.8|86462.8|86623.1|86573.1|86635.3|86591.3|86445.1|86408.7|16364
1626249600000|2021-07-14 08:00:00|86621.1|86571.1|86671.2|86621.2|86682.4|86644.9|86466.4|86427.7|15604
1626253200000|2021-07-14 09:00:00|86670.7|86620.7|86677.2|86627.2|86740.1|86690.1|86616.1|86574.8|13556
1626256800000|2021-07-14 10:00:00|86677.7|86627.7|86564.4|86514.4|86677.7|86627.7|86513.1|86479.7|12612
1626260400000|2021-07-14 11:00:00|86564.1|86514.1|86466.2|86441.2|86569.4|86528.5|86459|86422.3|13124
1626264000000|2021-07-14 12:00:00|86465.3|86440.3|86276.3|86226.3|86481.5|86443.4|86255.9|86205.9|18670
1626267600000|2021-07-14 13:00:00|86276.6|86226.6|86295.6|86245.6|86370.3|86325|86251.6|86201.6|15655
1626271200000|2021-07-14 14:00:00|86296|86246|86253.9|86228.9|86371.4|86321.4|86183.3|86158.3|19580
1626274800000|2021-07-14 15:00:00|86250.8|86225.8|86268.2|86243.2|86317.6|86281.8|86227.6|86202.6|15803
1626278400000|2021-07-14 16:00:00|86271.3|86246.3|86246.3|86196.3|86285.7|86256.1|86213|86163|13876
1626282000000|2021-07-14 17:00:00|86246.7|86196.7|86294|86244|86316.1|86266.1|86216.7|86166.7|11121
1626285600000|2021-07-14 18:00:00|86294.2|86244.2|86245.3|86195.3|86298.6|86248.6|86191|86153.3|10484
1626289200000|2021-07-14 19:00:00|86245.6|86195.6|86203.1|86153.1|86275.2|86236.1|86192.1|86148.1|9979
1626292800000|2021-07-14 20:00:00|86206.1|86156.1|86192.7|86142.7|86245.9|86183.5|86171.6|86121.6|8773
1626296400000|2021-07-14 21:00:00|86195.2|86145.2|86247.9|86143.9|86258.7|86154.7|86193.8|86103.1|2252
1626300000000|2021-07-14 22:00:00|86248.6|86144.6|86234|86184|86249.1|86189.4|86186.1|86113.7|4793
1626303600000|2021-07-14 23:00:00|86233.3|86183.3|86234|86184|86264|86214|86213.4|86163.4|6099
1626307200000|2021-07-15 00:00:00|86234.2|86184.2|86331.2|86281.2|86399.7|86349.7|86232|86182|11515
1626310800000|2021-07-15 01:00:00|86331.1|86281.1|86410.1|86360.1|86420.9|86370.9|86297.9|86247.9|13707
1626314400000|2021-07-15 02:00:00|86410.3|86360.3|86405.1|86355.1|86434.9|86384.9|86377.8|86327.8|12268
1626318000000|2021-07-15 03:00:00|86404.9|86354.9|86372.9|86322.9|86434.7|86384.7|86369.5|86319.5|8754
1626321600000|2021-07-15 04:00:00|86371.3|86321.3|86378.5|86328.5|86384.9|86334.9|86337.4|86287.4|7619
1626325200000|2021-07-15 05:00:00|86378.9|86328.9|86278.8|86228.8|86379.7|86329.7|86254.5|86204.5|11680
1626328800000|2021-07-15 06:00:00|86277.5|86227.5|86335.6|86285.6|86357.6|86320.3|86185.2|86135.2|15403
1626332400000|2021-07-15 07:00:00|86335.3|86285.3|86360.1|86310.1|86495.3|86445.3|86293.2|86256.2|16050
1626336000000|2021-07-15 08:00:00|86359.8|86309.8|86257.2|86232.2|86411.4|86368.4|86213.1|86177.8|15966
1626339600000|2021-07-15 09:00:00|86256.3|86231.3|86326.1|86276.1|86368|86329.2|86235.7|86197.8|12734
1626343200000|2021-07-15 10:00:00|86326|86276|86605.6|86580.6|86623.5|86585.8|86309.4|86271.8|17090
1626346800000|2021-07-15 11:00:00|86605.3|86580.3|86622.5|86597.5|86722.2|86682.9|86567.2|86532.8|16130
1626350400000|2021-07-15 12:00:00|86624.1|86599.1|86670.8|86645.8|86707|86673|86607|86576.5|15748
1626354000000|2021-07-15 13:00:00|86670.6|86645.6|86606|86581|86682.7|86657.7|86541.8|86507.5|14415
1626357600000|2021-07-15 14:00:00|86606.8|86581.8|86612.4|86587.4|86699.3|86670|86557.6|86527.6|17663
1626361200000|2021-07-15 15:00:00|86612.5|86587.5|86724.7|86699.7|86738.8|86704|86585.9|86560.9|14535
1626364800000|2021-07-15 16:00:00|86724.6|86699.6|86782.6|86732.6|86814|86774.8|86723.8|86674.8|12470
1626368400000|2021-07-15 17:00:00|86784.6|86734.6|86834.2|86784.2|86890.5|86840.5|86773|86726.5|13521
1626372000000|2021-07-15 18:00:00|86836.5|86786.5|86731.2|86681.2|86852.2|86802.2|86723.8|86680.9|12954
1626375600000|2021-07-15 19:00:00|86731.8|86681.8|86675.2|86625.2|86739|86696.8|86674|86624|11064
1626379200000|2021-07-15 20:00:00|86674.7|86624.7|86719|86618.4|86732.7|86677.1|86656.2|86583.6|13078
1626382800000|2021-07-15 21:00:00|86729.1|86625.1|86668.6|86564.6|86737.3|86633.3|86632.6|86528.6|2514
1626386400000|2021-07-15 22:00:00|86665.4|86561.4|86649.4|86599.4|86686.8|86606.7|86599.5|86531.1|8333
1626390000000|2021-07-15 23:00:00|86649|86599|86681.4|86631.4|86685.1|86635.1|86641.2|86582|6111
1626393600000|2021-07-16 00:00:00|86681.5|86631.5|86632.8|86582.8|86683.1|86633.1|86566.3|86506|11552
1626397200000|2021-07-16 01:00:00|86633.6|86583.6|86718.4|86668.4|86720.8|86670.8|86629|86579|13045
1626400800000|2021-07-16 02:00:00|86719.8|86669.8|86638|86588|86719.9|86669.9|86621.7|86571.7|11768
1626404400000|2021-07-16 03:00:00|86638.1|86588.1|86604.2|86554.2|86641.3|86591.3|86602.6|86552.6|8034
1626408000000|2021-07-16 04:00:00|86604.5|86554.5|86619.2|86569.2|86639.8|86589.8|86578.3|86528.3|9137
1626411600000|2021-07-16 05:00:00|86617.9|86567.9|86633.1|86583.1|86642.2|86592.2|86595.5|86545.5|11188
1626415200000|2021-07-16 06:00:00|86631.7|86581.7|86651.3|86601.3|86710.4|86660.4|86587|86546.3|13067
1626418800000|2021-07-16 07:00:00|86651.9|86601.9|86801.6|86751.6|86865.4|86827.2|86633.6|86599.9|16610
1626422400000|2021-07-16 08:00:00|86801.8|86751.8|86638.1|86588.1|86829.8|86786.6|86628|86582.4|15828
1626426000000|2021-07-16 09:00:00|86638.5|86588.5|86670.7|86645.7|86716.4|86676.7|86620.6|86573.3|13827
1626429600000|2021-07-16 10:00:00|86670.8|86645.8|86761.4|86736.4|86833.6|86798.2|86668.5|86629.1|13312
1626433200000|2021-07-16 11:00:00|86761.6|86736.6|86856.2|86806.2|86872.9|86836.6|86745.1|86709.8|13313
1626436800000|2021-07-16 12:00:00|86843.8|86818.8|86847.4|86797.4|86882.5|86843.8|86772.6|86732.1|15938
1626440400000|2021-07-16 13:00:00|86847.6|86797.6|86801.5|86751.5|86900.9|86869.9|86722.8|86689.4|17130
1626444000000|2021-07-16 14:00:00|86800.7|86750.7|86790.6|86765.6|86915.1|86879.9|86772.8|86736.8|19094
1626447600000|2021-07-16 15:00:00|86789.9|86764.9|86788.3|86763.3|86873.4|86840.9|86711.3|86668.4|16584
1626451200000|2021-07-16 16:00:00|86789.3|86764.3|86722.1|86672.1|86802.7|86764.3|86701.5|86661.1|12082
1626454800000|2021-07-16 17:00:00|86722.7|86672.7|86749.7|86724.7|86760.9|86725.1|86684.2|86634.2|10833
1626458400000|2021-07-16 18:00:00|86749.8|86724.8|86834.3|86784.3|86840.1|86790.1|86735.7|86685.7|13305
1626462000000|2021-07-16 19:00:00|86834.1|86784.1|86864.3|86814.3|86903.2|86853.2|86829.9|86781.3|13345
1626465600000|2021-07-16 20:00:00|86862.9|86812.9|86857.1|86753.1|86935|86831|86786.2|86709.2|13002
1626638400000|2021-07-18 20:00:00|86857.5|86733.5|86808.3|86679.3|86857.5|86733.5|86759|86630|8
1626642000000|2021-07-18 21:00:00|86781.8|86652.8|86808.1|86679.1|86846.1|86717.1|86716.2|86587.2|1034
1626645600000|2021-07-18 22:00:00|86776.7|86647.7|86848.8|86750.3|86913.1|86809.1|86751.1|86624.2|6186
1626649200000|2021-07-18 23:00:00|86847.3|86749.1|86842.7|86765.3|86896.9|86794.5|86805.4|86719.2|8811
1626652800000|2021-07-19 00:00:00|86842.6|86765.7|86910.9|86860.9|86952.1|86882.1|86814.4|86735|13010
1626656400000|2021-07-19 01:00:00|86910.8|86860.8|86934.2|86884.2|86963.4|86913.4|86835.2|86781.2|12978
1626660000000|2021-07-19 02:00:00|86934.5|86884.5|86922|86872|86952.3|86902.3|86911.8|86861.8|11548
1626663600000|2021-07-19 03:00:00|86922.3|86872.3|86917.9|86867.9|86936.9|86886.9|86907.5|86857.5|8860
1626667200000|2021-07-19 04:00:00|86917.1|86867.1|86900.6|86850.6|86920.8|86870.8|86861.4|86811.4|7476
1626670800000|2021-07-19 05:00:00|86901|86851|86946.6|86896.6|86959.3|86909.3|86880.5|86830.5|12594
1626674400000|2021-07-19 06:00:00|86946.4|86896.4|86950.2|86925.2|86960.1|86932.7|86905.1|86861.2|12234
1626678000000|2021-07-19 07:00:00|86950.7|86925.7|87163|87138|87187.7|87162.7|86936.7|86911.7|18212
1626681600000|2021-07-19 08:00:00|87159|87134|87217|87192|87249.6|87224.6|87065.4|87040.4|18158
1626685200000|2021-07-19 09:00:00|87216.4|87191.4|87086.8|87061.8|87287|87262|87074.2|87049.2|16180
1626688800000|2021-07-19 10:00:00|87086.3|87061.3|87104.1|87079.1|87199.8|87174.8|87059.1|87034.1|15788
1626692400000|2021-07-19 11:00:00|87104.2|87079.2|87096.3|87071.3|87193|87168|87042.6|87017.6|17023
1626696000000|2021-07-19 12:00:00|87096.2|87071.2|86954.7|86929.7|87182|87157|86914.8|86889.8|17967
1626699600000|2021-07-19 13:00:00|86954.6|86929.6|86800|86775|87021.8|86996.8|86715.5|86690.5|18279
1626703200000|2021-07-19 14:00:00|86800.2|86775.2|86908.8|86883.8|86931.9|86906.9|86757.9|86732.9|21945
1626706800000|2021-07-19 15:00:00|86907.8|86882.8|86806|86781|86922.8|86897.8|86787.7|86762.7|18920
1626710400000|2021-07-19 16:00:00|86805.7|86780.7|86896.6|86871.6|86916.9|86891.9|86805.7|86780.7|15340
1626714000000|2021-07-19 17:00:00|86897.2|86872.2|86953|86928|86961.7|86936.7|86860.7|86835.7|14555
1626717600000|2021-07-19 18:00:00|86953.8|86928.8|86969.7|86944.7|86979.7|86954.7|86853.4|86828.4|14304
1626721200000|2021-07-19 19:00:00|86970.2|86945.2|86912.3|86887.3|86970.2|86945.2|86908.5|86868.4|13041
1626724800000|2021-07-19 20:00:00|86911.7|86886.7|86922|86818|86933.3|86903|86854|86813.8|12069
1626728400000|2021-07-19 21:00:00|86924.8|86820.8|86976.4|86872.4|86989|86885|86905.2|86801.2|2889
1626732000000|2021-07-19 22:00:00|86978.6|86874.6|86974.7|86893.7|86984.6|86911.9|86897.9|86793.9|6537
1626735600000|2021-07-19 23:00:00|86974.6|86893.6|86960.4|86910.4|86999.3|86937|86895.1|86840.7|8650
1626739200000|2021-07-20 00:00:00|86960.5|86910.5|86902.5|86852.5|86980.2|86923.8|86864.8|86814.8|9506
1626742800000|2021-07-20 01:00:00|86902.4|86852.4|86870.8|86820.8|86922.2|86872.2|86868.6|86818.6|10520
1626746400000|2021-07-20 02:00:00|86870.9|86820.9|86875.7|86850.7|86892.2|86850.7|86813.4|86763.4|12563
1626750000000|2021-07-20 03:00:00|86875.6|86850.6|86935.4|86885.4|86954.9|86909|86872.6|86830.7|12156
1626753600000|2021-07-20 04:00:00|86936|86886|86969.1|86919.1|86982.6|86932.6|86922.9|86884.7|10437
1626757200000|2021-07-20 05:00:00|86968.9|86918.9|87033.7|86983.7|87044.1|87008.1|86950.4|86908.1|11460
1626760800000|2021-07-20 06:00:00|87035.5|86985.5|87036.1|87011.1|87061.2|87036.2|86981.5|86956.5|14499
1626764400000|2021-07-20 07:00:00|87036.6|87011.6|87079.7|87054.7|87099.4|87068.6|86807.9|86703.9|18783
1626768000000|2021-07-20 08:00:00|87080|87055|86963.2|86938.2|87082.9|87057.9|86895.5|86870.5|17651
1626771600000|2021-07-20 09:00:00|86963.4|86938.4|86969.6|86944.6|87016.7|86991.7|86909.9|86805.9|15556
1626775200000|2021-07-20 10:00:00|86969.5|86944.5|86970|86945|87041.2|87016.2|86932.6|86907.6|16387
1626778800000|2021-07-20 11:00:00|86969.4|86944.4|86933.9|86908.9|87033.2|87008.2|86884.6|86859.6|16006
1626782400000|2021-07-20 12:00:00|86934.5|86909.5|87197.7|87172.7|87228.8|87203.8|86930.6|86905.6|17398
1626786000000|2021-07-20 13:00:00|87198|87173|87179.5|87154.5|87356.8|87331.8|87125.4|87100.4|15763
1626789600000|2021-07-20 14:00:00|87179.4|87154.4|87146|87121|87238.7|87213.7|87006.8|86956.6|16507
1626793200000|2021-07-20 15:00:00|87147.3|87122.3|87060.9|87035.9|87204.3|87179.3|87060.4|87035.4|16863
1626796800000|2021-07-20 16:00:00|87062.4|87037.4|87037.9|87012.9|87091.5|87066.5|87015.1|86988.5|13012
1626800400000|2021-07-20 17:00:00|87036.6|87011.6|87099.9|87074.9|87105.9|87080.9|87035.3|87010.3|12968
1626804000000|2021-07-20 18:00:00|87100.2|87075.2|87054.5|87029.5|87113.6|87088.6|87037.1|87012.1|12686
1626807600000|2021-07-20 19:00:00|87053.7|87028.7|87009.3|86984.3|87053.7|87028.7|86979.3|86942.7|13024
1626811200000|2021-07-20 20:00:00|87008.5|86983.5|87073.1|86969.1|87085.5|87031.8|86985.1|86927.3|10802
1626814800000|2021-07-20 21:00:00|87076.7|86972.7|87040.6|86936.6|87106.8|87002.8|86994.2|86890.2|2745
1626818400000|2021-07-20 22:00:00|87029.8|86925.8|86986.4|86936.4|87055.3|86969.6|86974.3|86900.7|4827
1626822000000|2021-07-20 23:00:00|86982.8|86932.8|87026.8|86976.8|87069.5|87016.4|86980.6|86922.4|8441
1626825600000|2021-07-21 00:00:00|87028.8|86978.8|87051.9|87001.9|87074.6|87023.8|87012.5|86959.1|11678
1626829200000|2021-07-21 01:00:00|87056.1|87006.1|87094.6|87044.6|87112.1|87062.1|87044.1|86979.8|14601
1626832800000|2021-07-21 02:00:00|87094.5|87044.5|87159.6|87109.6|87169|87119|87092.8|87034|12611
1626836400000|2021-07-21 03:00:00|87158.9|87108.9|87135.8|87085.8|87167.9|87117.9|87115.7|87068.1|11103
1626840000000|2021-07-21 04:00:00|87135.4|87085.4|87147.1|87097.1|87163.9|87113.9|87111|87056.3|7478
1626843600000|2021-07-21 05:00:00|87146.8|87096.8|87197.2|87147.2|87201|87165|87102.4|87055.3|10984
1626847200000|2021-07-21 06:00:00|87198.1|87148.1|87195.7|87170.7|87260.2|87235.2|87168.5|87143.5|15167
1626850800000|2021-07-21 07:00:00|87197.2|87172.2|87175.7|87150.7|87354.3|87329.3|87155.1|87130.1|18263
1626854400000|2021-07-21 08:00:00|87175.8|87150.8|86937.8|86912.8|87284.4|87259.4|86905.4|86880.4|17815
1626858000000|2021-07-21 09:00:00|86937|86912|86949.7|86924.7|87036|87011|86935.1|86910.1|15666
1626861600000|2021-07-21 10:00:00|86950.1|86925.1|86944.5|86919.5|86971.3|86946.3|86917.2|86892.2|14286
1626865200000|2021-07-21 11:00:00|86944.8|86919.8|87036.3|87011.3|87076.3|87051.3|86920.2|86895.2|15154
1626868800000|2021-07-21 12:00:00|87036.4|87011.4|87162.7|87137.7|87219.7|87194.7|87026.2|87001.2|16302
1626872400000|2021-07-21 13:00:00|87162.6|87137.6|86970.2|86945.2|87197|87172|86960|86935|14716
1626876000000|2021-07-21 14:00:00|86970.1|86945.1|86994.9|86944.9|87047.4|87001.9|86911.7|86873.3|16584
1626879600000|2021-07-21 15:00:00|86995.9|86945.9|86900.5|86850.5|87018.3|86978.9|86862.2|86824.2|17076
1626883200000|2021-07-21 16:00:00|86900.9|86850.9|86920.2|86870.2|86949.4|86903.2|86879.9|86829.9|13255
1626886800000|2021-07-21 17:00:00|86919.4|86869.4|86888.9|86838.9|86934.2|86884.2|86864.4|86819|13197
1626890400000|2021-07-21 18:00:00|86888.3|86838.3|86855.5|86805.5|86917.6|86867.6|86852.1|86802.1|10929
1626894000000|2021-07-21 19:00:00|86855.7|86805.7|86893.8|86843.8|86923.5|86873.5|86828.3|86778.3|12519
1626897600000|2021-07-21 20:00:00|86893.1|86843.1|86942.4|86838.4|86961.1|86911.1|86837.9|86787.9|14550
1626901200000|2021-07-21 21:00:00|86941.2|86837.2|86931.4|86827.4|87048.5|86944.5|86878.8|86774.8|2005
1626904800000|2021-07-21 22:00:00|86929.5|86825.5|86881.4|86831.4|86947.6|86862.1|86846.1|86778.6|8923
1626908400000|2021-07-21 23:00:00|86882|86832|86919.4|86869.4|86966.7|86916.7|86869.1|86819.1|8452
1626912000000|2021-07-22 00:00:00|86919.8|86869.8|86998|86948|86998.9|86948.9|86904.1|86850.6|9183
1626915600000|2021-07-22 01:00:00|86997.6|86947.6|86935.5|86885.5|87011.8|86961.8|86931.4|86881.4|9572
1626919200000|2021-07-22 02:00:00|86935.7|86885.7|86970|86920|86975.2|86925.2|86917.8|86867.8|9227
1626922800000|2021-07-22 03:00:00|86970.2|86920.2|86935.6|86862.9|86977.4|86927.4|86878.4|86819.4|12379
1626926400000|2021-07-22 04:00:00|86935.9|86863.1|86923.1|86873.1|86936.7|86877|86898.2|86841.5|8876
1626930000000|2021-07-22 05:00:00|86921.8|86871.8|86947.5|86897.5|86950.9|86900.9|86908.9|86858.9|10409
1626933600000|2021-07-22 06:00:00|86944.3|86894.3|86892|86842|86975.7|86925.7|86823.2|86777.3|14340
1626937200000|2021-07-22 07:00:00|86892.1|86842.1|86850|86800|86892.5|86842.5|86740.3|86696|16000
1626940800000|2021-07-22 08:00:00|86848.8|86798.8|86785.1|86735.1|86948.7|86907.9|86716.5|86680|15735
1626944400000|2021-07-22 09:00:00|86785.2|86735.2|86807.8|86757.8|86865.9|86827.3|86725|86680.6|13133
1626948000000|2021-07-22 10:00:00|86807.6|86757.6|86814.5|86764.5|86893.4|86844.9|86764.7|86721.7|13110
1626951600000|2021-07-22 11:00:00|86814.9|86764.9|86726.3|86676.3|86858.3|86808.3|86671.3|86621.3|15818
1626955200000|2021-07-22 12:00:00|86725.6|86675.6|86742.1|86692.1|86917.7|86843.9|86707.7|86657.7|21028
1626958800000|2021-07-22 13:00:00|86743.7|86693.7|86680.1|86630.1|86779.4|86729.4|86460.6|86419.8|19400
1626962400000|2021-07-22 14:00:00|86679.1|86629.1|86669.6|86619.6|86826.9|86776.9|86611.9|86564.2|20435
1626966000000|2021-07-22 15:00:00|86669.8|86619.8|86877.1|86827.1|86938.3|86888.3|86651.4|86613.3|18162
1626969600000|2021-07-22 16:00:00|86876.7|86826.7|86861.3|86811.3|86941.4|86895.7|86851.1|86807.4|15747
1626973200000|2021-07-22 17:00:00|86861.2|86811.2|86843.9|86793.9|86883.7|86840.1|86805.7|86766.2|11766
1626976800000|2021-07-22 18:00:00|86843.8|86793.8|86767.8|86717.8|86846.2|86796.2|86761.2|86711.2|10491
1626980400000|2021-07-22 19:00:00|86767.9|86717.9|86839|86789|86913.7|86863.7|86708.5|86668.2|10812
1626984000000|2021-07-22 20:00:00|86848.8|86798.8|86840.9|86755.1|86886.1|86836.1|86798.6|86742.7|13361
1626987600000|2021-07-22 21:00:00|86841.2|86755.5|86851.8|86747.8|86955.5|86851.5|86828.5|86724.5|857
1626991200000|2021-07-22 22:00:00|86888.6|86784.6|86874.1|86770.1|86888.6|86784.6|86828.3|86724.3|4217
1626994800000|2021-07-22 23:00:00|86874.8|86770.8|86849.3|86799.3|86876.9|86807.3|86806.4|86737.5|9510
1626998400000|2021-07-23 00:00:00|86849.1|86799.1|86795.4|86745.4|86857|86800.4|86749.7|86683.5|10372
1627002000000|2021-07-23 01:00:00|86798.6|86748.6|86814.9|86764.9|86822.2|86764.9|86757.4|86698.5|5995
1627005600000|2021-07-23 02:00:00|86811.8|86761.8|86806.4|86756.4|86858.1|86808.1|86766.9|86711.8|10222
1627009200000|2021-07-23 03:00:00|86804.9|86754.9|86843.9|86771.2|86853.7|86795.6|86778.9|86725.5|12298
1627012800000|2021-07-23 04:00:00|86844.3|86770.5|86860.9|86810.9|86889.7|86831.5|86820.7|86751.9|12537
1627016400000|2021-07-23 05:00:00|86861.1|86811.1|86985|86935|86998.1|86948.1|86831.8|86763|16100
1627020000000|2021-07-23 06:00:00|86989.1|86939.1|86902.9|86852.9|86989.1|86939.1|86848.3|86798.3|12412
1627023600000|2021-07-23 07:00:00|86901.9|86851.9|86821.7|86771.7|86973.1|86923.1|86821.7|86771.7|16918
1627027200000|2021-07-23 08:00:00|86820.1|86770.1|86816.5|86766.5|86847.5|86797.5|86736.6|86686.6|15117
1627030800000|2021-07-23 09:00:00|86816.4|86766.4|86806.7|86756.7|86887.4|86837.4|86762.3|86712.3|13953
1627034400000|2021-07-23 10:00:00|86806.6|86756.6|86793.8|86743.8|86846.9|86796.9|86764.1|86714.1|11912
1627038000000|2021-07-23 11:00:00|86792.9|86742.9|86817.4|86767.4|86939.8|86889.8|86755.3|86705.3|13227
1627041600000|2021-07-23 12:00:00|86817.3|86767.3|86792.9|86742.9|86837.9|86789.9|86742.1|86701.5|14112
1627045200000|2021-07-23 13:00:00|86793.2|86743.2|86971.1|86921.1|87014.4|86971.6|86788.7|86740|16360
1627048800000|2021-07-23 14:00:00|86972.2|86922.2|86981.6|86956.6|87065.1|87029.5|86923.6|86887|15462
1627052400000|2021-07-23 15:00:00|86986.2|86961.2|86941.7|86891.7|87006.2|86961.2|86809.5|86766.4|12990
1627056000000|2021-07-23 16:00:00|86941.8|86891.8|86890.9|86840.9|86943|86893|86875.4|86825.4|10715
1627059600000|2021-07-23 17:00:00|86890.6|86840.6|86874.4|86824.4|86891.5|86841.5|86815.7|86765.7|8374
1627063200000|2021-07-23 18:00:00|86874.1|86824.1|86907.8|86857.8|86908.6|86858.6|86870|86820|7367
1627066800000|2021-07-23 19:00:00|86907|86857|86905.7|86855.7|86918.6|86868.6|86860.9|86810.9|11899
1627070400000|2021-07-23 20:00:00|86908.2|86858.2|86922.3|86818.3|86987.8|86926.7|86842.6|86769.7|9762
1627243200000|2021-07-25 20:00:00|86966|86842|86996.5|86867.5|87007|86878|86945.1|86816.1|24
1627246800000|2021-07-25 21:00:00|87003.5|86874.5|86992.2|86888.2|87031|86914.3|86978.6|86853|4460
1627250400000|2021-07-25 22:00:00|86996|86892|86990.7|86886.7|87045.4|86941.4|86927.2|86823.2|6749
1627254000000|2021-07-25 23:00:00|86990.6|86886.6|87004.5|86900.5|87033.9|86929.9|86921.6|86817.6|8032
1627257600000|2021-07-26 00:00:00|87002.6|86898.6|87014.6|86964.6|87034.9|86984.9|86902|86836.4|11202
1627261200000|2021-07-26 01:00:00|87012.7|86962.7|86992.4|86942.4|87026.1|86976.1|86948|86898|12108
1627264800000|2021-07-26 02:00:00|86992.6|86942.6|86980.4|86930.4|86992.6|86942.6|86957.7|86897.7|8536
1627268400000|2021-07-26 03:00:00|86980.1|86930.1|86903.4|86853.4|86987.9|86937.9|86901.9|86840.5|11042
1627272000000|2021-07-26 04:00:00|86903.9|86853.9|86906.4|86856.4|86931.2|86873|86890.8|86825|8375
1627275600000|2021-07-26 05:00:00|86907.4|86857.4|86984|86934|86996|86946|86889.6|86839.6|15947
1627279200000|2021-07-26 06:00:00|86981.3|86931.3|86860.6|86810.6|87017.6|86967.6|86846.3|86799|15528
1627282800000|2021-07-26 07:00:00|86860.5|86810.5|86797.8|86747.8|86917.6|86867.6|86597.6|86557.8|18608
1627286400000|2021-07-26 08:00:00|86796.1|86746.1|86862.1|86812.1|86949|86906.8|86786.2|86742.3|17936
1627290000000|2021-07-26 09:00:00|86862.2|86812.2|86648.7|86598.7|86880.9|86830.9|86632.8|86588.3|14861
1627293600000|2021-07-26 10:00:00|86649.2|86599.2|86635.3|86585.3|86701.5|86653.1|86568.6|86519.6|13941
1627297200000|2021-07-26 11:00:00|86636.8|86586.8|86485.3|86435.3|86679|86642.6|86465.5|86434.2|14346
1627300800000|2021-07-26 12:00:00|86472.4|86447.4|86653.9|86628.9|86676.3|86635.8|86455.1|86420.6|15726
1627304400000|2021-07-26 13:00:00|86652.3|86627.3|86440.3|86390.3|86699|86670.2|86353.7|86313.6|14887
1627308000000|2021-07-26 14:00:00|86440.6|86390.6|86299.1|86274.1|86467.9|86442.9|86261.3|86223.9|17875
1627311600000|2021-07-26 15:00:00|86299.8|86274.8|86311|86286|86369.3|86319.3|86226.7|86201.7|15087
1627315200000|2021-07-26 16:00:00|86313.2|86288.2|86286.1|86261.1|86339.8|86289.9|86260.3|86228.9|12244
1627318800000|2021-07-26 17:00:00|86286.3|86261.3|86241.4|86216.4|86289.4|86264.4|86220.4|86187.7|9869
1627322400000|2021-07-26 18:00:00|86240.9|86215.9|86355.3|86305.3|86355.7|86305.7|86240.6|86202.4|10708
1627326000000|2021-07-26 19:00:00|86356.2|86306.2|86268.5|86218.5|86364.9|86325|86254.8|86215.1|10897
1627329600000|2021-07-26 20:00:00|86269.2|86219.2|86335.1|86231.1|86336.8|86265.7|86242.9|86183.9|10912
1627333200000|2021-07-26 21:00:00|86294.7|86190.7|86451.9|86347.9|86495.1|86391.1|86294.7|86190.7|1004
1627336800000|2021-07-26 22:00:00|86449.7|86345.7|86335.2|86285.2|86481|86377|86295.1|86232.6|7905
1627340400000|2021-07-26 23:00:00|86331.6|86281.6|86288.8|86238.8|86338.8|86286.8|86266.8|86216.8|8770
1627344000000|2021-07-27 00:00:00|86289.2|86239.2|86249.3|86199.3|86314.1|86264.1|86229.2|86179.2|10842
1627347600000|2021-07-27 01:00:00|86249.1|86199.1|86288|86238|86304.3|86254.3|86245.2|86195.2|11818
1627351200000|2021-07-27 02:00:00|86287.9|86237.9|86281.7|86231.7|86322.3|86272.3|86264.5|86214.5|10622
1627354800000|2021-07-27 03:00:00|86281.5|86231.5|86243.7|86193.7|86291.6|86241.6|86237.7|86187.7|9417
1627358400000|2021-07-27 04:00:00|86244.3|86194.3|86288.4|86238.4|86295.9|86245.9|86236.9|86186.9|8510
1627362000000|2021-07-27 05:00:00|86288.1|86238.1|86336.2|86286.2|86345.9|86295.9|86271.6|86221.6|11053
1627365600000|2021-07-27 06:00:00|86333|86283|86405.5|86380.5|86439.1|86414.1|86333|86283|14595
1627369200000|2021-07-27 07:00:00|86405.2|86380.2|86462.8|86437.8|86622|86597|86403.5|86378.5|20762
1627372800000|2021-07-27 08:00:00|86462.7|86437.7|86481.6|86456.6|86561.7|86522.5|86395.8|86355.8|17127
1627376400000|2021-07-27 09:00:00|86480.5|86455.5|86375.7|86350.7|86510|86477.4|86342.3|86317.3|14453
1627380000000|2021-07-27 10:00:00|86375.9|86350.9|86265.3|86240.3|86438.2|86401.2|86237.7|86212.1|13771
1627383600000|2021-07-27 11:00:00|86265.1|86240.1|86134.2|86109.2|86280.9|86255.9|86131.4|86101.2|14214
1627387200000|2021-07-27 12:00:00|86134.4|86109.4|86022.9|85997.9|86136|86111|86016.5|85977.3|15952
1627390800000|2021-07-27 13:00:00|86023.4|85998.4|86181.9|86131.9|86243.1|86218.1|85976.7|85951.7|19131
1627394400000|2021-07-27 14:00:00|86183.5|86133.5|86087.7|86062.7|86260.9|86235.9|86063.4|86032.9|19748
1627398000000|2021-07-27 15:00:00|86087|86062|86108.9|86083.9|86177|86143.8|85991.1|85966.1|18350
1627401600000|2021-07-27 16:00:00|86121.6|86071.6|86115.5|86090.5|86176|86126|86103.1|86053.1|16938
1627405200000|2021-07-27 17:00:00|86115.4|86090.4|86158.9|86108.9|86180.3|86130.3|86085.3|86045.3|12383
1627408800000|2021-07-27 18:00:00|86158.5|86108.5|86223|86173|86223|86179.5|86097.9|86058|12940
1627412400000|2021-07-27 19:00:00|86222.7|86172.7|86277.8|86227.8|86288.8|86250.2|86209|86169|13072
1627416000000|2021-07-27 20:00:00|86280.3|86230.3|86364.1|86260.1|86377.7|86298|86217.8|86167.8|16222
1627419600000|2021-07-27 21:00:00|86363.4|86259.4|86331.4|86227.4|86429.4|86325.4|86260|86156|776
1627423200000|2021-07-27 22:00:00|86322.1|86218.1|86281.1|86177.1|86322.1|86218.1|86255.2|86151.2|5804
1627426800000|2021-07-27 23:00:00|86279.6|86175.6|86284.4|86234.4|86389|86313.4|86245.3|86157|8562
1627430400000|2021-07-28 00:00:00|86284.7|86234.7|86285.5|86235.5|86334.4|86284.4|86261.7|86211.5|10472
1627434000000|2021-07-28 01:00:00|86287.6|86237.6|86231.8|86181.8|86289.4|86239.4|86218.9|86168.9|12601
1627437600000|2021-07-28 02:00:00|86231.9|86181.9|86264|86214|86337.9|86287.9|86231.7|86181.7|11155
1627441200000|2021-07-28 03:00:00|86263.6|86213.6|86305|86255|86311.5|86261.5|86232.9|86182.9|8958
1627444800000|2021-07-28 04:00:00|86305.6|86255.6|86267.1|86217.1|86321.5|86271.5|86244.7|86194.7|7847
1627448400000|2021-07-28 05:00:00|86267|86217|86321.1|86271.1|86350.5|86300.5|86263.5|86213.5|10950
1627452000000|2021-07-28 06:00:00|86318.8|86268.8|86347.8|86322.8|86414.3|86376.3|86232.3|86195.3|14927
1627455600000|2021-07-28 07:00:00|86347.2|86322.2|86383.7|86358.7|86443.9|86409.6|86264.7|86231.6|16044
1627459200000|2021-07-28 08:00:00|86382.4|86357.4|86216.8|86191.8|86455.8|86430.8|86213.3|86188.3|15630
1627462800000|2021-07-28 09:00:00|86217.1|86192.1|86325.5|86300.5|86331.7|86306.7|86215.7|86190.7|13986
1627466400000|2021-07-28 10:00:00|86325|86300|86421.5|86396.5|86483.6|86458.6|86259.7|86234.7|14266
1627470000000|2021-07-28 11:00:00|86421.4|86396.4|86346.4|86321.4|86517|86484.7|86334.3|86309.3|14981
1627473600000|2021-07-28 12:00:00|86347.1|86322.1|86463.1|86438.1|86513.3|86488.3|86345.1|86314.9|14912
1627477200000|2021-07-28 13:00:00|86462.8|86437.8|86504.5|86479.5|86563.6|86525.4|86388.3|86363.3|15128
1627480800000|2021-07-28 14:00:00|86504.7|86479.7|86330.5|86305.5|86533.1|86497.1|86309.6|86284.6|18244
1627484400000|2021-07-28 15:00:00|86330.6|86305.6|86252.6|86227.6|86342.2|86317.2|86212.2|86187.2|16132
1627488000000|2021-07-28 16:00:00|86253|86228|86215.1|86190.1|86277.9|86239.5|86208.2|86172.7|12637
1627491600000|2021-07-28 17:00:00|86216.5|86191.5|86384.2|86280.2|86458.9|86354.9|86185.1|86146.9|12334
1627495200000|2021-07-28 18:00:00|86383.8|86279.8|86044.5|85994.5|86601.2|86497.7|85947|85897|25429
1627498800000|2021-07-28 19:00:00|86043.2|85993.2|85982.3|85932.3|86135.3|86085.3|85961.9|85914.1|19328
1627502400000|2021-07-28 20:00:00|85983.3|85933.3|86053.1|85949.1|86072|85988.2|85922.6|85874.3|11010
1627506000000|2021-07-28 21:00:00|86063.6|85959.6|86063|85959|86169.1|86065.1|86040.3|85936.3|3228
1627509600000|2021-07-28 22:00:00|86063.4|85959.4|85986.2|85936.2|86091.8|85987.8|85963.1|85904.7|8148
1627513200000|2021-07-28 23:00:00|85986.3|85936.3|85958.9|85908.9|86004.7|85947.6|85938.3|85888.3|5758
1627516800000|2021-07-29 00:00:00|85958.8|85908.8|85946.5|85896.5|86027.1|85977.1|85930.7|85880.7|11493
1627520400000|2021-07-29 01:00:00|85945.4|85895.4|85974.4|85924.4|86018.6|85968.6|85930.6|85880.6|13722
1627524000000|2021-07-29 02:00:00|85973.9|85923.9|85942.5|85892.5|86029.2|85979.2|85925.1|85875.1|12087
1627527600000|2021-07-29 03:00:00|85941.3|85891.3|85893.9|85843.9|85964.1|85914.1|85876.8|85826.8|11728
1627531200000|2021-07-29 04:00:00|85894.1|85844.1|85902.3|85852.3|85965.4|85915.4|85858|85808|9075
1627534800000|2021-07-29 05:00:00|85902.4|85852.4|85857|85807|85918.7|85868.7|85821.1|85771.1|13871
1627538400000|2021-07-29 06:00:00|85856.9|85806.9|85873.7|85823.7|85876.1|85826.1|85731.8|85689.2|15320
1627542000000|2021-07-29 07:00:00|85874.5|85824.5|85893.8|85843.8|85977.7|85940.9|85783.3|85757.7|16297
1627545600000|2021-07-29 08:00:00|85891.1|85841.1|85788.2|85738.2|85928.9|85903.9|85713.7|85688.7|15704
1627549200000|2021-07-29 09:00:00|85787.8|85737.8|85741.2|85716.2|85851.5|85826.5|85739.3|85714.3|14005
1627552800000|2021-07-29 10:00:00|85740.6|85715.6|85757.4|85732.4|85788.3|85763.3|85692.2|85667.2|12818
1627556400000|2021-07-29 11:00:00|85756.5|85731.5|85704.2|85654.2|85770.6|85745.6|85664.3|85639.3|14533
1627560000000|2021-07-29 12:00:00|85703.4|85653.4|85586.8|85561.8|85703.4|85654.6|85514.5|85478|16213
1627563600000|2021-07-29 13:00:00|85587.4|85562.4|85629.1|85604.1|85688.4|85663.4|85563.1|85538.1|15465
1627567200000|2021-07-29 14:00:00|85628.9|85603.9|85496.1|85471.1|85685|85660|85473.6|85448.6|17191
1627570800000|2021-07-29 15:00:00|85496.2|85471.2|85543.7|85518.7|85564.4|85539.4|85463.3|85438.3|15023
1627574400000|2021-07-29 16:00:00|85543.9|85518.9|85541.2|85516.2|85611.4|85576.7|85537.1|85501.7|12069
1627578000000|2021-07-29 17:00:00|85541.1|85516.1|85487.6|85462.6|85587.3|85550|85484.1|85447.8|10875
1627581600000|2021-07-29 18:00:00|85487.7|85462.7|85446.7|85421.7|85519.3|85483.6|85446.7|85412.8|12083
1627585200000|2021-07-29 19:00:00|85447|85422|85516.1|85466.1|85548.5|85499.2|85434.6|85402.2|12074
1627588800000|2021-07-29 20:00:00|85515.5|85465.5|85620.7|85516.7|85671.7|85567.8|85509.8|85459.8|14667
1627592400000|2021-07-29 21:00:00|85615.3|85511.3|85539.7|85435.7|85615.3|85511.3|85507.5|85403.5|1965
1627596000000|2021-07-29 22:00:00|85540.6|85436.6|85576.3|85504.1|85607.8|85531.7|85531.3|85427.3|5117
1627599600000|2021-07-29 23:00:00|85565.9|85515.9|85586.8|85513.4|85591.4|85528.2|85541.4|85477.1|5713
1627603200000|2021-07-30 00:00:00|85586.5|85525.5|85610.3|85560.3|85632|85567.2|85549.2|85499.2|11843
1627606800000|2021-07-30 01:00:00|85610.1|85560.1|85651.9|85601.9|85661.9|85611.9|85602.2|85552.2|11270
1627610400000|2021-07-30 02:00:00|85652.6|85602.6|85653.6|85603.6|85665.7|85615.7|85621.1|85571.1|9504
1627614000000|2021-07-30 03:00:00|85653.5|85603.5|85646.9|85596.9|85661.9|85607.5|85609.6|85559.6|9112
1627617600000|2021-07-30 04:00:00|85647.2|85597.2|85667.4|85617.4|85673.9|85623.9|85590.1|85540.1|7404
1627621200000|2021-07-30 05:00:00|85668.7|85618.7|85715.1|85665.1|85749.1|85699.1|85668.1|85618.1|11430
1627624800000|2021-07-30 06:00:00|85715.4|85665.4|85718.2|85668.2|85762.7|85726|85633.6|85593.6|13723
1627628400000|2021-07-30 07:00:00|85717.9|85667.9|85548.5|85498.5|85725.3|85682.7|85516|85475|15661
1627632000000|2021-07-30 08:00:00|85548.2|85498.2|85466.2|85416.2|85559.6|85528.7|85425.2|85400.2|14517
1627635600000|2021-07-30 09:00:00|85465.7|85415.7|85724|85699|85730|85705|85465.7|85415.7|15131
1627639200000|2021-07-30 10:00:00|85724.5|85699.5|85660.1|85635.1|85815|85790|85618.3|85587.6|15458
1627642800000|2021-07-30 11:00:00|85660.8|85635.8|85734.5|85709.5|85755.7|85721.7|85614.1|85583.8|15266
1627646400000|2021-07-30 12:00:00|85734.7|85709.7|85702.8|85677.8|85768.1|85735.3|85603.3|85556.8|15165
1627650000000|2021-07-30 13:00:00|85703.1|85678.1|85697.5|85647.5|85741.5|85716.5|85606.8|85581.8|14202
1627653600000|2021-07-30 14:00:00|85697.4|85647.4|86028.1|86003.1|86122.2|86081|85623.5|85598.5|13286
1627657200000|2021-07-30 15:00:00|86039.3|85989.3|85929.3|85904.3|86075.7|86039|85922.2|85882.9|16528
1627660800000|2021-07-30 16:00:00|85928.8|85903.8|86010.9|85985.9|86076.2|86039.1|85927|85889.5|14128
1627664400000|2021-07-30 17:00:00|86010.6|85985.6|86010.1|85960.1|86074.4|86036.7|85983.9|85941.8|12617
1627668000000|2021-07-30 18:00:00|86012.8|85962.8|86097.5|86047.5|86155.9|86117.9|85993.4|85950.5|12497
1627671600000|2021-07-30 19:00:00|86098.2|86048.2|86110.4|86060.4|86125|86077.2|86088.2|86038.2|11707
1627675200000|2021-07-30 20:00:00|86109.9|86059.9|86001.6|85897.6|86187.3|86083.3|85916.5|85812.5|13108
1627848000000|2021-08-01 20:00:00|85986.2|85862.2|85986.2|85862.2|85986.2|85862.2|85986.2|85862.2|1
1627851600000|2021-08-01 21:00:00|86041.5|85912.5|86024.9|85920.9|86082.4|85953.4|86000.7|85873.4|252
1627855200000|2021-08-01 22:00:00|86008.3|85904.3|86010.7|85906.7|86097.4|86015.2|85991.7|85892.2|12787
1627858800000|2021-08-01 23:00:00|86012.4|85908.4|86014.4|85964.4|86076.6|85990.7|85981.7|85886.5|12843
1627862400000|2021-08-02 00:00:00|86014.9|85964.9|85978.6|85928.6|86096.8|86040.6|85945.7|85891.6|11403
1627866000000|2021-08-02 01:00:00|85979.9|85929.9|86087.4|86037.4|86105.6|86055.6|85969.7|85919.7|12183
1627869600000|2021-08-02 02:00:00|86087.3|86037.3|86026.7|85976.7|86122.7|86072.7|86023.9|85973.9|10117
1627873200000|2021-08-02 03:00:00|86027|85977|86000.5|85950.5|86042.3|85992.3|85982.7|85928.1|7331
1627876800000|2021-08-02 04:00:00|86000.8|85950.8|86011|85961|86016.4|85966.4|85990.1|85940.1|6325
1627880400000|2021-08-02 05:00:00|86011.1|85961.1|86043|85993|86052.1|86002.1|85981.7|85931.7|15970
1627884000000|2021-08-02 06:00:00|86043.2|85993.2|85970.9|85920.9|86096|86071|85941.4|85910|15187
1627887600000|2021-08-02 07:00:00|85970.8|85920.8|85908.2|85858.2|85983.9|85942.4|85841.4|85804.7|14930
1627891200000|2021-08-02 08:00:00|85907.7|85857.7|85959.2|85934.2|86069.3|86044.3|85809|85731.1|14164
1627894800000|2021-08-02 09:00:00|85959.9|85934.9|85807.2|85782.2|85990.7|85956.1|85805.1|85780.1|12935
1627898400000|2021-08-02 10:00:00|85806.9|85781.9|85765.4|85740.4|85886.7|85861.7|85758|85733|12599
1627902000000|2021-08-02 11:00:00|85765.9|85740.9|85728.9|85703.9|85822.5|85797.5|85710.4|85685.4|12364
1627905600000|2021-08-02 12:00:00|85728.8|85703.8|85835.5|85810.5|85866.3|85841.3|85718.3|85693.3|16244
1627909200000|2021-08-02 13:00:00|85834.4|85809.4|85768.2|85718.2|85845.3|85820.3|85694.8|85668.5|15383
1627912800000|2021-08-02 14:00:00|85768|85718|85763|85738|85786.7|85757|85680.1|85631.9|18656
1627916400000|2021-08-02 15:00:00|85760.3|85735.3|85852.8|85827.8|85854.8|85829.8|85716.6|85688|16300
1627920000000|2021-08-02 16:00:00|85851.6|85826.6|85916.3|85891.3|85950.7|85908.2|85851.5|85814.1|16222
1627923600000|2021-08-02 17:00:00|85916|85891|85978.2|85953.2|85997.8|85962.4|85911.9|85873.7|11560
1627927200000|2021-08-02 18:00:00|85977.5|85952.5|85918.1|85893.1|85986.3|85961.3|85911.7|85877.7|9509
1627930800000|2021-08-02 19:00:00|85918.2|85893.2|86012.4|85962.4|86079|86037|85916.4|85880.2|15944
1627934400000|2021-08-02 20:00:00|86012.3|85962.3|86028.4|85956.1|86069.2|86019.2|85976.6|85926.6|10824
1627938000000|2021-08-02 21:00:00|86042.3|85938.3|85987.6|85883.6|86072.4|85968.4|85931.1|85827.1|2945
1627941600000|2021-08-02 22:00:00|85986.4|85882.4|85947.1|85897.1|86027.2|85966.9|85908.6|85845.9|7566
1627945200000|2021-08-02 23:00:00|85946.1|85896.1|85965|85915|86023.8|85973.8|85935.4|85882.4|14053
1627948800000|2021-08-03 00:00:00|85965.3|85915.3|85962.2|85912.2|85999.5|85949.5|85921.7|85871.7|11508
1627952400000|2021-08-03 01:00:00|85962.1|85912.1|85921.6|85871.6|85969.5|85919.5|85909.2|85859.2|12355
1627956000000|2021-08-03 02:00:00|85921.7|85871.7|85962.7|85912.7|85977|85927|85907|85857|10627
1627959600000|2021-08-03 03:00:00|85962.8|85912.8|85937.5|85887.5|85969.7|85919.7|85929.1|85879.1|7732
1627963200000|2021-08-03 04:00:00|85937.7|85887.7|85910|85860|85959.8|85909.8|85892.2|85842.2|9643
1627966800000|2021-08-03 05:00:00|85910.3|85860.3|85959.5|85909.5|85979.9|85929.9|85888.6|85838.6|14945
1627970400000|2021-08-03 06:00:00|85960.3|85910.3|85952.4|85927.4|85965.3|85940.3|85890.9|85844.8|15199
1627974000000|2021-08-03 07:00:00|85952.6|85927.6|85847.1|85822.1|85952.6|85927.6|85811.8|85786.8|17416
1627977600000|2021-08-03 08:00:00|85846.9|85821.9|85749.4|85724.4|85868.5|85843.5|85736.2|85705.5|14245
1627981200000|2021-08-03 09:00:00|85750.6|85725.6|85783.9|85758.9|85915.5|85855.8|85750.6|85717.9|11957
1627984800000|2021-08-03 10:00:00|85784.1|85759.1|85808.5|85783.5|85823.8|85798.8|85746.6|85720.4|12516
1627988400000|2021-08-03 11:00:00|85808.7|85783.7|85792.2|85767.2|85877.5|85852.5|85728.4|85703.4|13130
1627992000000|2021-08-03 12:00:00|85792|85767|85924.5|85899.5|85999|85971.6|85791.7|85766.7|15346
1627995600000|2021-08-03 13:00:00|85921.7|85896.7|86117.7|86067.7|86182.2|86152.5|85920.7|85895.7|18101
1627999200000|2021-08-03 14:00:00|86117.3|86067.3|86076.8|86051.8|86138.6|86104.6|85976.6|85938.9|19399
1628002800000|2021-08-03 15:00:00|86077.4|86052.4|86051.8|86026.8|86125.4|86090.9|86018.5|85989|14663
1628006400000|2021-08-03 16:00:00|86052|86027|85988.3|85963.3|86073.5|86034.3|85976.5|85944.4|12517
1628010000000|2021-08-03 17:00:00|85988.5|85963.5|86039.9|85989.9|86071.8|86034.8|85980.9|85939.5|10791
1628013600000|2021-08-03 18:00:00|86039.6|85989.6|86022|85997|86067.7|86017.7|86009|85970.7|10384
1628017200000|2021-08-03 19:00:00|86022.3|85997.3|86002.6|85952.6|86040.6|86003.1|85988|85947.9|9174
1628020800000|2021-08-03 20:00:00|86001.9|85951.9|86031.5|85950|86062.7|86000.3|85999.5|85945.1|13887
1628024400000|2021-08-03 21:00:00|86042.5|85938.5|86118.9|86014.9|86199.7|86095.7|86039.9|85935.9|2353
1628028000000|2021-08-03 22:00:00|86121.4|86017.4|86061|86011|86131.4|86044.8|86058.7|86001|5226
1628031600000|2021-08-03 23:00:00|86060.7|86010.7|86052.3|86002.3|86073.7|86030.7|86046.3|85996.3|4561
1628035200000|2021-08-04 00:00:00|86052.7|86002.7|86095.2|86045.2|86116|86066|86052.7|86002.7|7773
1628038800000|2021-08-04 01:00:00|86095.1|86045.1|86014.1|85964.1|86096.4|86046.4|85960.2|85903.6|10983
1628042400000|2021-08-04 02:00:00|86013.9|85963.9|85978.3|85928.3|86056.7|86006.7|85976.7|85926.7|10050
1628046000000|2021-08-04 03:00:00|85978.7|85928.7|85981|85931|85985|85935|85958.8|85908.8|8797
1628049600000|2021-08-04 04:00:00|85981.1|85931.1|86011.7|85961.7|86027.7|85977.7|85977.3|85918.8|7505
1628053200000|2021-08-04 05:00:00|86011.8|85961.8|86026.9|85976.9|86047.2|85997.2|85969.3|85919.3|14748
1628056800000|2021-08-04 06:00:00|86026.8|85976.8|85866.8|85841.8|86037.9|85987.9|85854.7|85823.1|12228
1628060400000|2021-08-04 07:00:00|85866.3|85841.3|85862.4|85837.4|85925.8|85900.8|85792.8|85759.6|14151
1628064000000|2021-08-04 08:00:00|85862.5|85837.5|86066|86041|86131.7|86106.7|85856.6|85820.2|15506
1628067600000|2021-08-04 09:00:00|86064.3|86039.3|86006.1|85981.1|86093.6|86061.5|85989.6|85964.6|12321
1628071200000|2021-08-04 10:00:00|86006.5|85981.5|86024|85974|86042.3|86012.7|85954.2|85924.7|10770
1628074800000|2021-08-04 11:00:00|86023.8|85973.8|85971.3|85946.3|86041|86016|85947.7|85913.5|13060
1628078400000|2021-08-04 12:00:00|85970.9|85945.9|85781|85756|86011.9|85986.9|85778.1|85744|16600
1628082000000|2021-08-04 13:00:00|85782.5|85757.5|85742.1|85692.1|85814.6|85789.4|85672.7|85647.7|15372
1628085600000|2021-08-04 14:00:00|85743.6|85693.6|86024.5|85999.5|86149.4|86124.4|85735.8|85689.6|20467
1628089200000|2021-08-04 15:00:00|86023.8|85998.8|86044.2|86019.2|86150|86118.8|85964.6|85933.5|16867
1628092800000|2021-08-04 16:00:00|86044.3|86019.3|86119.7|86069.7|86150.2|86114.2|86023.8|85988.6|14302
1628096400000|2021-08-04 17:00:00|86119.4|86069.4|86063.9|86038.9|86141.7|86104.1|86049.8|86017.5|11175
1628100000000|2021-08-04 18:00:00|86064.7|86039.7|86113.1|86063.1|86152.3|86112.8|86042.3|86002|11319
1628103600000|2021-08-04 19:00:00|86112.9|86062.9|86147.6|86097.6|86164.6|86114.6|86075.6|86041.4|10864
1628107200000|2021-08-04 20:00:00|86147.4|86097.4|86134.7|86084.7|86165.9|86115.9|86122.5|86063.1|8301
1628110800000|2021-08-04 21:00:00|86144.3|86070.4|86145.8|86041.8|86202|86098|86105.3|86001.3|2176
1628114400000|2021-08-04 22:00:00|86149.1|86045.1|86138.7|86062.7|86166|86111.7|86091.9|86039.9|6922
1628118000000|2021-08-04 23:00:00|86141.5|86058.6|86124.5|86074.5|86144.5|86083.5|86116.4|86054.7|6978
1628121600000|2021-08-05 00:00:00|86125.1|86075.1|86150.8|86100.8|86159|86109|86098.7|86048.7|8769
1628125200000|2021-08-05 01:00:00|86150|86100|86146.8|86096.8|86163.3|86113.3|86113.7|86063.7|11821
1628128800000|2021-08-05 02:00:00|86147|86097|86138.5|86088.5|86170|86120|86122|86072|9683
1628132400000|2021-08-05 03:00:00|86138.4|86088.4|86146|86096|86156.2|86106.2|86127|86077|8699
1628136000000|2021-08-05 04:00:00|86145.9|86095.9|86128.5|86078.5|86148.8|86098.8|86120.8|86070.8|6217
1628139600000|2021-08-05 05:00:00|86128.7|86078.7|86121.5|86071.5|86145.5|86095.5|86111.4|86061.4|8952
1628143200000|2021-08-05 06:00:00|86124.4|86074.4|86139.4|86114.4|86194|86163.6|86082.3|86048.3|13195
1628146800000|2021-08-05 07:00:00|86139.9|86114.9|86014.1|85989.1|86148.8|86115.7|86001.3|85970.4|15130
1628150400000|2021-08-05 08:00:00|86014.4|85989.4|86100.9|86075.9|86166.4|86141.4|86004.9|85970.1|15075
1628154000000|2021-08-05 09:00:00|86099.9|86074.9|86123.5|86098.5|86163.8|86134.5|86001.4|85970.4|13908
1628157600000|2021-08-05 10:00:00|86123.4|86098.4|86091.3|86041.3|86136.3|86111.3|86074.8|86035|13268
1628161200000|2021-08-05 11:00:00|86090.9|86040.9|86055.6|86030.6|86159.1|86134.1|86019|85994|15649
1628164800000|2021-08-05 12:00:00|86055.4|86030.4|86180.7|86155.7|86208.3|86182.2|86029.5|86004.5|16328
1628168400000|2021-08-05 13:00:00|86181|86156|86108.9|86083.9|86193.1|86168.1|86053.9|86028.9|17510
1628172000000|2021-08-05 14:00:00|86109.3|86084.3|86049|86024|86173.2|86142.6|85998.9|85961.7|18547
1628175600000|2021-08-05 15:00:00|86048|86023|86146.7|86121.7|86160.2|86135.2|86036.6|86011.6|15611
1628179200000|2021-08-05 16:00:00|86146.8|86121.8|86148.9|86123.9|86174.7|86134.8|86099.5|86057.3|11776
1628182800000|2021-08-05 17:00:00|86149|86124|86158|86133|86222.3|86174.9|86148.7|86113.3|10605
1628186400000|2021-08-05 18:00:00|86158.3|86133.3|86149.4|86099.4|86183.8|86133.8|86123.4|86087.4|10466
1628190000000|2021-08-05 19:00:00|86147.7|86097.7|86161.6|86111.6|86203.6|86166.3|86139.4|86095.3|11411
1628193600000|2021-08-05 20:00:00|86161.7|86111.7|86173.6|86123.6|86204.5|86154.5|86158.1|86108.7|9827
1628197200000|2021-08-05 21:00:00|86172.3|86122.3|86214.3|86110.3|86265.8|86162.1|86166.9|86067.1|2089
1628200800000|2021-08-05 22:00:00|86175.6|86071.6|86179.4|86129.4|86213|86135.8|86151.6|86071.6|4658
1628204400000|2021-08-05 23:00:00|86180.6|86130.6|86184.6|86134.6|86185|86135|86150.7|86100.7|5901
1628208000000|2021-08-06 00:00:00|86188.2|86138.2|86267.1|86217.1|86271.4|86221.4|86181.9|86131.9|8246
1628211600000|2021-08-06 01:00:00|86267.5|86217.5|86246|86196|86304.4|86254.4|86239.5|86189.5|9111
1628215200000|2021-08-06 02:00:00|86244.1|86194.1|86301.1|86251.1|86313.5|86263.5|86242|86192|7864
1628218800000|2021-08-06 03:00:00|86301.5|86251.5|86272|86222|86322.2|86272.2|86231.3|86181.3|7329
1628222400000|2021-08-06 04:00:00|86272.1|86222.1|86266.5|86216.5|86300.8|86250.8|86261.1|86211.1|6603
1628226000000|2021-08-06 05:00:00|86265.7|86215.7|86264.6|86214.6|86297.5|86247.5|86254.6|86204.6|13432
1628229600000|2021-08-06 06:00:00|86263.8|86213.8|86185|86160|86310.3|86272.3|86148.6|86111.3|13604
1628233200000|2021-08-06 07:00:00|86185.2|86160.2|86222.5|86197.5|86262|86237|86150.9|86125.9|15364
1628236800000|2021-08-06 08:00:00|86222.8|86197.8|86235|86210|86300.4|86275.4|86187.2|86162.2|14637
1628240400000|2021-08-06 09:00:00|86234.6|86209.6|86229.5|86204.5|86254|86218.4|86180.8|86155.8|13278
1628244000000|2021-08-06 10:00:00|86229.8|86204.8|86082.3|86057.3|86263.8|86238.8|86076.5|86041.8|13676
1628247600000|2021-08-06 11:00:00|86082.2|86057.2|86155.9|86130.9|86208.6|86183.6|86069.3|86041.5|12262
1628251200000|2021-08-06 12:00:00|86155.7|86130.7|86368.5|86318.5|86430.6|86387.1|86106.4|86068.8|20196
1628254800000|2021-08-06 13:00:00|86368.1|86318.1|86466.1|86441.1|86488|86463|86250.3|86225.3|21434
1628258400000|2021-08-06 14:00:00|86468.5|86443.5|86624.2|86599.2|86668.3|86639|86416|86384.4|18988
1628262000000|2021-08-06 15:00:00|86623.6|86598.6|86667.8|86642.8|86683.3|86657.1|86590.8|86553|15514
1628265600000|2021-08-06 16:00:00|86667.5|86642.5|86672|86647|86758.8|86714.1|86661.5|86623.4|11557
1628269200000|2021-08-06 17:00:00|86670.9|86645.9|86666.3|86641.3|86699.9|86655.6|86644.4|86605|10508
1628272800000|2021-08-06 18:00:00|86666.2|86641.2|86717.1|86667.1|86719.6|86680.4|86646.6|86596.7|9607
1628276400000|2021-08-06 19:00:00|86715.7|86665.7|86709.3|86659.3|86737.3|86687.3|86679.9|86637.3|9834
1628280000000|2021-08-06 20:00:00|86703.8|86653.8|86744.2|86655.1|86764.2|86711.3|86693.6|86643.6|8694
1628452800000|2021-08-08 20:00:00|86754.7|86650.7|86696.5|86587.5|86754.7|86650.7|86666.2|86557.2|14
1628456400000|2021-08-08 21:00:00|86695.7|86586.7|86690.9|86581.9|86706.4|86599.9|86648.6|86542.6|1426
1628460000000|2021-08-08 22:00:00|86666.5|86560.2|86766.7|86716.7|86796.6|86736.7|86660.3|86551.3|11472
1628463600000|2021-08-08 23:00:00|86768.4|86718.4|86832.2|86782.2|86885.8|86835.8|86748.1|86686.2|20035
1628467200000|2021-08-09 00:00:00|86831.2|86781.2|86822.2|86772.2|86881.1|86831.1|86814.9|86764.9|9734
1628470800000|2021-08-09 01:00:00|86822.4|86772.4|86792.5|86742.5|86822.4|86772.4|86746.7|86696.7|16083
1628474400000|2021-08-09 02:00:00|86791.4|86741.4|86742.9|86692.9|86795.8|86745.8|86735.8|86685.8|7779
1628478000000|2021-08-09 03:00:00|86744.1|86694.1|86751.4|86701.4|86766.4|86710.7|86731.9|86681.9|6877
1628481600000|2021-08-09 04:00:00|86751.2|86701.2|86723.1|86673.1|86769.7|86719.7|86721|86671|5950
1628485200000|2021-08-09 05:00:00|86722.9|86672.9|86756.7|86706.7|86760.8|86710.8|86707.9|86657.9|14354
1628488800000|2021-08-09 06:00:00|86756.8|86706.8|86737|86712|86769.3|86724.8|86659.7|86634.7|13178
1628492400000|2021-08-09 07:00:00|86736.7|86711.7|86715.1|86690.1|86742|86717|86625|86597.4|16767
1628496000000|2021-08-09 08:00:00|86714.9|86689.9|86843.3|86818.3|86856.3|86826.2|86684.6|86651.1|15748
1628499600000|2021-08-09 09:00:00|86842.3|86817.3|86844.9|86819.9|86908.1|86883.1|86809.6|86773.8|15200
1628503200000|2021-08-09 10:00:00|86844.7|86819.7|86949|86924|86953.5|86928.5|86832.2|86794.6|13056
1628506800000|2021-08-09 11:00:00|86948.3|86923.3|86846.1|86821.1|86953.5|86928.5|86835.8|86810.8|13521
1628510400000|2021-08-09 12:00:00|86845.8|86820.8|86890.5|86865.5|86906.9|86881.9|86817.8|86792.8|13892
1628514000000|2021-08-09 13:00:00|86890.8|86865.8|86853.2|86828.2|86934.8|86898.6|86808.1|86783.1|17326
1628517600000|2021-08-09 14:00:00|86853.1|86828.1|87070.4|87045.4|87083.3|87058.3|86836|86811|17091
1628521200000|2021-08-09 15:00:00|87071.4|87046.4|87014.6|86989.6|87121.5|87091.6|86975.9|86950.9|14815
1628524800000|2021-08-09 16:00:00|87014.1|86989.1|87051.4|87026.4|87080.2|87044.9|87009.6|86977.3|12004
1628528400000|2021-08-09 17:00:00|87051.5|87026.5|87051.4|87026.4|87113.1|87077.1|87040|87003.9|10758
1628532000000|2021-08-09 18:00:00|87051.5|87026.5|87079.2|87029.2|87079.2|87045.1|86978.8|86940.3|11206
1628535600000|2021-08-09 19:00:00|87078.8|87028.8|87103.5|87078.5|87113.8|87079.7|87032.8|86997.7|11130
1628539200000|2021-08-09 20:00:00|87103.1|87078.1|87140.1|87036.1|87155.7|87079.9|87065.9|87025.8|12281
1628542800000|2021-08-09 21:00:00|87152.9|87048.9|87129.3|87025.3|87179.6|87075.6|87056.8|86952.8|3909
1628546400000|2021-08-09 22:00:00|87130.1|87026.1|87102.7|87052.7|87183.2|87079.2|87072.9|86968.9|5408
1628550000000|2021-08-09 23:00:00|87103.4|87053.4|87100.1|87050.1|87108|87058|87093.4|87043.4|3942
1628553600000|2021-08-10 00:00:00|87100.6|87050.6|87111.7|87061.7|87120.8|87070.8|87053.7|87003.7|9709
1628557200000|2021-08-10 01:00:00|87112|87062|87149.4|87099.4|87170.7|87111.4|87047.1|86997.1|13195
1628560800000|2021-08-10 02:00:00|87149.5|87099.5|87106.1|87056.1|87183|87133|87098|87048|8775
1628564400000|2021-08-10 03:00:00|87106.2|87056.2|87074.7|87024.7|87116.1|87066.1|87058.7|87008.7|8398
1628568000000|2021-08-10 04:00:00|87075|87025|87083.9|87033.9|87104|87054|87062|87012|7123
1628571600000|2021-08-10 05:00:00|87084.4|87034.4|87060.4|87010.4|87101.6|87051.6|87043.5|86986.6|12636
1628575200000|2021-08-10 06:00:00|87060.1|87010.1|87057.8|87032.8|87156.3|87107.2|87020.5|86989.9|15057
1628578800000|2021-08-10 07:00:00|87057.6|87032.6|87124.3|87099.3|87156.1|87125.8|87038.6|86999.6|15731
1628582400000|2021-08-10 08:00:00|87124.5|87099.5|87127.4|87077.4|87161.9|87136.9|87014.9|86989.9|14649
1628586000000|2021-08-10 09:00:00|87129.7|87079.7|87189.2|87164.2|87201.4|87164.6|87098|87073|15033
1628589600000|2021-08-10 10:00:00|87189|87164|87163.6|87138.6|87260.7|87235.7|87142.4|87117.4|13690
1628593200000|2021-08-10 11:00:00|87163.3|87138.3|87121.1|87096.1|87196.7|87171.7|87107.3|87082.3|13815
1628596800000|2021-08-10 12:00:00|87121|87096|87152.2|87127.2|87178.1|87153.1|87087.1|87062.1|15073
1628600400000|2021-08-10 13:00:00|87152.3|87127.3|87176.5|87151.5|87239.6|87214.6|87101.9|87076.9|16138
1628604000000|2021-08-10 14:00:00|87176.8|87151.8|87146.3|87121.3|87239.7|87211.6|87090.6|87065.6|17872
1628607600000|2021-08-10 15:00:00|87146.8|87121.8|87142.8|87117.8|87192.3|87167.3|87091.7|87066.7|15087
1628611200000|2021-08-10 16:00:00|87142.4|87117.4|87182|87157|87210.4|87161.3|87129.2|87104.2|12862
1628614800000|2021-08-10 17:00:00|87182.1|87157.1|87172.2|87147.2|87212|87173.2|87167.7|87133.3|11193
1628618400000|2021-08-10 18:00:00|87171.1|87146.1|87150.8|87125.8|87206.8|87170.3|87117.6|87082.2|11221
1628622000000|2021-08-10 19:00:00|87150.4|87125.4|87186.3|87136.3|87207.2|87159.9|87110.3|87073.7|10771
1628625600000|2021-08-10 20:00:00|87186.2|87136.2|87224|87131.6|87238.5|87186.7|87165.6|87115.2|11808
1628629200000|2021-08-10 21:00:00|87225.5|87128.2|87209.8|87105.8|87322.3|87218.3|87180.2|87076.2|1810
1628632800000|2021-08-10 22:00:00|87210.4|87106.4|87200.3|87150.3|87266.8|87174.3|87183.5|87079.5|8463
1628636400000|2021-08-10 23:00:00|87197.9|87147.9|87229.3|87179.3|87235.5|87185.5|87190.6|87140.6|4109
1628640000000|2021-08-11 00:00:00|87231.5|87181.5|87274.6|87224.6|87278.5|87228.5|87218|87157.8|10559
1628643600000|2021-08-11 01:00:00|87274.9|87224.9|87236.8|87186.8|87286.4|87236.4|87211.1|87161.1|12068
1628647200000|2021-08-11 02:00:00|87236.9|87186.9|87182.8|87132.8|87245.3|87195.3|87179.1|87129.1|6829
1628650800000|2021-08-11 03:00:00|87181.6|87131.6|87223.6|87173.6|87231.5|87181.5|87172.6|87114.3|8572
1628654400000|2021-08-11 04:00:00|87223.4|87173.4|87243.2|87193.2|87250.6|87200.6|87201.3|87151.3|6024
1628658000000|2021-08-11 05:00:00|87241.8|87191.8|87237.7|87187.7|87266.8|87216.8|87225.5|87175.5|13659
1628661600000|2021-08-11 06:00:00|87238.6|87188.6|87290.5|87265.5|87303.8|87267.2|87221.1|87182|14276
1628665200000|2021-08-11 07:00:00|87289.9|87264.9|87318.9|87293.9|87329|87304|87271.7|87238.4|15659
1628668800000|2021-08-11 08:00:00|87319.1|87294.1|87252.3|87227.3|87322.1|87297.1|87215.8|87190.8|13836
1628672400000|2021-08-11 09:00:00|87252.1|87227.1|87289.9|87264.9|87296.2|87271.2|87212.6|87186.5|13194
1628676000000|2021-08-11 10:00:00|87289.6|87264.6|87311.5|87286.5|87328.8|87303.8|87278.7|87253.7|12946
1628679600000|2021-08-11 11:00:00|87311.6|87286.6|87334.5|87309.5|87368.2|87343.2|87310.2|87285.2|12067
1628683200000|2021-08-11 12:00:00|87334.6|87309.6|87071.1|87046.1|87394.6|87334.5|87035.5|86986|18996
1628686800000|2021-08-11 13:00:00|87069.4|87044.4|86967.8|86942.8|87126.3|87096|86926|86891.4|20237
1628690400000|2021-08-11 14:00:00|86968.9|86943.9|86912.3|86887.3|87032.6|87007.6|86865.6|86840.6|16936
1628694000000|2021-08-11 15:00:00|86912.8|86887.8|86931.8|86906.8|86988.8|86963.8|86905.2|86880.2|13465
1628697600000|2021-08-11 16:00:00|86931.7|86906.7|86836.9|86811.9|86957.9|86923.4|86836.1|86809.5|11252
1628701200000|2021-08-11 17:00:00|86837.7|86812.7|86842|86817|86875.6|86834.5|86769.7|86732.2|15935
1628704800000|2021-08-11 18:00:00|86844.5|86819.5|86922.2|86897.2|86943.1|86904.6|86839.5|86814.5|10594
1628708400000|2021-08-11 19:00:00|86922.5|86897.5|86889.1|86839.1|86934.5|86897.5|86858.3|86823.8|8949
1628712000000|2021-08-11 20:00:00|86888.5|86838.5|86896.8|86796.3|86907.1|86857.1|86861.4|86774.2|6833
1628715600000|2021-08-11 21:00:00|86896.7|86796.2|86872|86768|86937.3|86833.3|86833.8|86729.8|2936
1628719200000|2021-08-11 22:00:00|86863.9|86759.9|86894.6|86844.6|86924.2|86854|86859.2|86755.2|13420
1628722800000|2021-08-11 23:00:00|86894.1|86844.1|86844.2|86794.2|86913.6|86858.1|86831.7|86781.7|6378
1628726400000|2021-08-12 00:00:00|86844|86794|86891.1|86841.1|86920.2|86870.2|86844|86794|8019
1628730000000|2021-08-12 01:00:00|86890.6|86840.6|86883.6|86833.6|86914|86864|86860.3|86810.3|9642
1628733600000|2021-08-12 02:00:00|86883.9|86833.9|86895.2|86845.2|86920.7|86870.7|86873.6|86823.6|7252
1628737200000|2021-08-12 03:00:00|86894.9|86844.9|86811.8|86761.8|86918.2|86868.2|86802.4|86752.4|9360
1628740800000|2021-08-12 04:00:00|86812.7|86762.7|86837.4|86787.4|86871.8|86821.8|86785.5|86735.5|8425
1628744400000|2021-08-12 05:00:00|86837.3|86787.3|86814.4|86764.4|86839.6|86789.6|86767.2|86717.2|10926
1628748000000|2021-08-12 06:00:00|86814.1|86764.1|86919.8|86894.8|86932.6|86903.7|86791|86741|14010
1628751600000|2021-08-12 07:00:00|86919.1|86894.1|86670.8|86645.8|86936.9|86911.9|86659.3|86622.8|15557
1628755200000|2021-08-12 08:00:00|86671.7|86646.7|86639.5|86614.5|86763.5|86723.1|86624.9|86599.9|13399
1628758800000|2021-08-12 09:00:00|86638.4|86613.4|86620.6|86595.6|86690.4|86657.9|86620.1|86581.9|11643
1628762400000|2021-08-12 10:00:00|86620.5|86595.5|86679.4|86654.4|86716.2|86675.6|86608.8|86571.6|12072
1628766000000|2021-08-12 11:00:00|86679.2|86654.2|86791.6|86766.6|86808.5|86783.5|86655.2|86630.2|12072
1628769600000|2021-08-12 12:00:00|86792.3|86767.3|86824.1|86799.1|86900.8|86875.4|86768.6|86696.8|15118
1628773200000|2021-08-12 13:00:00|86824|86799|86919.1|86894.1|86972.3|86947.3|86821.6|86794.3|16630
1628776800000|2021-08-12 14:00:00|86916.2|86891.2|86910|86885|86963.5|86938.5|86885.5|86860.5|14326
1628780400000|2021-08-12 15:00:00|86910.1|86885.1|86872.8|86847.8|86934.5|86909.5|86856.2|86831.2|12634
1628784000000|2021-08-12 16:00:00|86872.9|86847.9|86867.5|86817.5|86892.2|86848|86782|86744.8|12509
1628787600000|2021-08-12 17:00:00|86867.4|86817.4|86850.7|86825.7|86892.5|86853.9|86817.1|86774|12416
1628791200000|2021-08-12 18:00:00|86850.8|86825.8|86930.8|86905.8|86944.7|86906.9|86848.8|86816.5|11086
1628794800000|2021-08-12 19:00:00|86931.1|86906.1|86921.4|86871.4|86940.7|86906.5|86874.2|86835.8|10040
1628798400000|2021-08-12 20:00:00|86921.7|86871.7|86955.6|86856.5|86965.8|86886.3|86869.3|86810.7|14415
1628802000000|2021-08-12 21:00:00|86951.8|86847.8|86934|86830|86957.6|86853.6|86902.3|86798.3|3676
1628805600000|2021-08-12 22:00:00|86933.5|86829.5|86907.3|86829.2|86959.7|86857.2|86895.4|86801.1|8209
1628809200000|2021-08-12 23:00:00|86909|86829.8|86891.4|86841.4|86909.5|86855.5|86862.1|86812.1|7125
1628812800000|2021-08-13 00:00:00|86890|86840|86877.6|86827.6|86901.2|86851.2|86869.9|86819.9|17720
1628816400000|2021-08-13 01:00:00|86877.7|86827.7|86863.3|86813.3|86896.5|86846.5|86833.4|86783.4|11823
1628820000000|2021-08-13 02:00:00|86863|86813|86888.2|86838.2|86897.6|86847.6|86832.9|86782.9|7502
1628823600000|2021-08-13 03:00:00|86888.3|86838.3|86859.2|86809.2|86895.5|86845.5|86836.8|86786.8|6742
1628827200000|2021-08-13 04:00:00|86860.1|86810.1|86895.9|86845.9|86902.2|86852.2|86846.5|86797.6|6486
1628830800000|2021-08-13 05:00:00|86895.1|86845.1|86914.7|86864.7|86921.5|86871.5|86837.5|86787.5|9836
1628834400000|2021-08-13 06:00:00|86914.6|86864.6|86982.6|86957.6|87003.9|86967.8|86900.6|86860.2|10253
1628838000000|2021-08-13 07:00:00|86982.4|86957.4|86892.2|86867.2|86994.3|86962|86853.9|86816.2|12940
1628841600000|2021-08-13 08:00:00|86891.6|86866.6|86842|86817|86909.9|86884.9|86829|86803.3|11989
1628845200000|2021-08-13 09:00:00|86841.7|86816.7|86792.8|86767.8|86878|86851.6|86776|86751|11637
1628848800000|2021-08-13 10:00:00|86792.7|86767.7|86830.8|86805.8|86852.8|86817.2|86777.4|86747.4|11372
1628852400000|2021-08-13 11:00:00|86831|86806|86761.8|86736.8|86868.5|86843.5|86743.8|86718.8|12674
1628856000000|2021-08-13 12:00:00|86761.7|86736.7|86689.3|86664.3|86776.3|86751.3|86666.5|86641.5|12710
1628859600000|2021-08-13 13:00:00|86689.7|86664.7|86706.7|86656.7|86723.1|86698.1|86625.1|86600.1|14719
1628863200000|2021-08-13 14:00:00|86707|86657|86482.1|86457.1|86721.4|86681.2|86438.5|86413.5|17976
1628866800000|2021-08-13 15:00:00|86481.9|86456.9|86374.4|86349.4|86499.2|86474.2|86347.6|86321.4|14999
1628870400000|2021-08-13 16:00:00|86373.7|86348.7|86320.7|86270.7|86381|86349.6|86274.9|86229.8|13021
1628874000000|2021-08-13 17:00:00|86320.5|86270.5|86335|86285|86344.2|86302.3|86267.2|86228.1|11537
1628877600000|2021-08-13 18:00:00|86335.1|86285.1|86375.9|86325.9|86395.9|86350.9|86317.5|86278.9|11318
1628881200000|2021-08-13 19:00:00|86375|86325|86346.1|86296.1|86426.4|86374.9|86336.8|86289.5|11379
1628884800000|2021-08-13 20:00:00|86346.4|86296.4|86484|86380|86533.1|86429.1|86335.3|86288.3|9768
1629057600000|2021-08-15 20:00:00|86457.8|86353.8|86467.8|86343.8|86467.8|86353.8|86457.8|86343.8|2
1629061200000|2021-08-15 21:00:00|86479.1|86350.1|86499.2|86375.2|86561.6|86432.6|86473.5|86344.5|460
1629064800000|2021-08-15 22:00:00|86547.6|86423.6|86456.3|86352.3|86547.6|86436.6|86278|86208|10094
1629068400000|2021-08-15 23:00:00|86455.6|86351.6|86453.7|86357.2|86490.3|86386.3|86419.9|86315.9|6964
1629072000000|2021-08-16 00:00:00|86453.9|86363.3|86496.9|86422.2|86509.6|86439.7|86426.6|86329.7|8056
1629075600000|2021-08-16 01:00:00|86495.9|86422.1|86470.7|86420.7|86504.5|86439.9|86376.7|86307.9|8495
1629079200000|2021-08-16 02:00:00|86470.6|86420.6|86427.1|86377.1|86485.7|86425|86402|86324.1|8605
1629082800000|2021-08-16 03:00:00|86422.5|86372.5|86469.5|86419.5|86526.5|86472.4|86422.5|86364|12162
1629086400000|2021-08-16 04:00:00|86469.6|86419.6|86457.5|86407.5|86533.9|86483.9|86431.1|86381.1|8066
1629090000000|2021-08-16 05:00:00|86457.3|86407.3|86538.8|86488.8|86538.8|86488.8|86435|86385|8953
1629093600000|2021-08-16 06:00:00|86536.2|86486.2|86535.7|86510.7|86561.6|86536.6|86454.4|86417.1|13691
1629097200000|2021-08-16 07:00:00|86535.5|86510.5|86618.4|86593.4|86637.5|86612.5|86487.1|86462.1|14877
1629100800000|2021-08-16 08:00:00|86618.3|86593.3|86618.5|86593.5|86656.1|86631.1|86564.9|86539.9|14110
1629104400000|2021-08-16 09:00:00|86618.6|86593.6|86672.3|86647.3|86678.6|86653.6|86587.1|86562.1|12226
1629108000000|2021-08-16 10:00:00|86671.1|86646.1|86620.5|86595.5|86684.3|86659.3|86556.9|86510.9|13542
1629111600000|2021-08-16 11:00:00|86620.7|86595.7|86656.6|86631.6|86690.9|86665.9|86596.3|86562.7|12636
1629115200000|2021-08-16 12:00:00|86656.3|86631.3|86577.5|86552.5|86705.3|86680.3|86577|86552|15368
1629118800000|2021-08-16 13:00:00|86576.8|86551.8|86621.6|86596.6|86665.5|86640.5|86486.3|86461.3|16617
1629122400000|2021-08-16 14:00:00|86621.3|86596.3|86519.8|86494.8|86655.8|86630.8|86427.4|86402.4|16334
1629126000000|2021-08-16 15:00:00|86516.9|86491.9|86508|86483|86547.1|86520.5|86448|86416.5|15195
1629129600000|2021-08-16 16:00:00|86507.3|86482.3|86568.3|86518.3|86569|86523.1|86499.8|86474.8|11317
1629133200000|2021-08-16 17:00:00|86568|86518|86538.9|86513.9|86568.9|86533.6|86525.1|86488.4|10454
1629136800000|2021-08-16 18:00:00|86536|86511|86550|86525|86571.6|86533.9|86535.4|86508.2|10011
1629140400000|2021-08-16 19:00:00|86549.9|86524.9|86529.8|86504.8|86572.3|86539|86520.4|86479.3|9861
1629144000000|2021-08-16 20:00:00|86529.2|86504.2|86590.3|86486.3|86629.7|86546.8|86517.8|86467.8|12950
1629147600000|2021-08-16 21:00:00|86592.3|86488.3|86606.6|86502.6|86658.4|86554.4|86550.2|86446.2|3065
1629151200000|2021-08-16 22:00:00|86619.5|86515.5|86552.2|86459.9|86640.8|86536.8|86524.3|86433.3|5580
1629154800000|2021-08-16 23:00:00|86557.1|86453.7|86526.6|86476.6|86557.1|86488.6|86510.1|86447.7|10853
1629158400000|2021-08-17 00:00:00|86525.8|86475.8|86599.7|86549.7|86612.2|86562.2|86525.8|86475.8|11174
1629162000000|2021-08-17 01:00:00|86599.9|86549.9|86635.4|86585.4|86639.7|86589.7|86576.6|86514.6|8659
1629165600000|2021-08-17 02:00:00|86635.2|86585.2|86642.2|86592.2|86670.2|86620.2|86587.9|86537.9|8760
1629169200000|2021-08-17 03:00:00|86642.1|86592.1|86681.9|86631.9|86689.4|86639.4|86642.1|86592.1|7633
1629172800000|2021-08-17 04:00:00|86681.6|86631.6|86677.2|86627.2|86685.8|86635.8|86652.2|86602.2|6110
1629176400000|2021-08-17 05:00:00|86677.7|86627.7|86674.2|86624.2|86695.6|86645.6|86642.5|86592.5|14540
1629180000000|2021-08-17 06:00:00|86677.6|86627.6|86811.1|86786.1|86815.9|86790.9|86672|86622|14821
1629183600000|2021-08-17 07:00:00|86810.1|86785.1|86591.2|86566.2|86818.1|86793.1|86547.5|86516.2|16997
1629187200000|2021-08-17 08:00:00|86591.1|86566.1|86547.4|86522.4|86619.7|86594.7|86503.6|86478.6|15072
1629190800000|2021-08-17 09:00:00|86561.6|86511.6|86548.7|86523.7|86632|86607|86519.4|86494.4|12927
1629194400000|2021-08-17 10:00:00|86546.8|86521.8|86689.3|86664.3|86708.5|86683.5|86527.5|86502.5|13248
1629198000000|2021-08-17 11:00:00|86689.1|86664.1|86678.5|86653.5|86710.1|86685.1|86638.8|86613.8|12692
1629201600000|2021-08-17 12:00:00|86678.6|86653.6|86780.1|86755.1|86820.2|86795.2|86587.1|86545.8|17248
1629205200000|2021-08-17 13:00:00|86779.6|86754.6|86961.5|86936.5|86976.9|86951.9|86769.6|86744.6|18942
1629208800000|2021-08-17 14:00:00|86961.1|86936.1|87306.8|87281.8|87373.5|87348.5|86954.5|86929.5|18461
1629212400000|2021-08-17 15:00:00|87307.5|87282.5|87473.3|87448.3|87501.9|87476.9|87282.8|87257.8|16701
1629216000000|2021-08-17 16:00:00|87473.4|87448.4|87715.2|87665.2|87732.9|87682.9|87461.1|87428.9|14242
1629219600000|2021-08-17 17:00:00|87715|87665|87509.9|87459.9|87718.4|87668.4|87509|87459.7|14516
1629223200000|2021-08-17 18:00:00|87509.7|87459.7|87568.8|87543.8|87607.3|87566.4|87472.1|87428.9|13481
1629226800000|2021-08-17 19:00:00|87568.5|87543.5|87555.6|87505.6|87628.4|87582.4|87542.4|87500.6|11433
1629230400000|2021-08-17 20:00:00|87557.6|87507.6|87628.5|87525|87641.6|87579.7|87552.8|87502.8|9751
1629234000000|2021-08-17 21:00:00|87631.7|87527.7|87656.9|87552.9|87687.4|87583.4|87582.8|87478.8|1738
1629237600000|2021-08-17 22:00:00|87646.2|87542.2|87666.3|87572.6|87703.1|87623.4|87603.8|87499.8|8621
1629241200000|2021-08-17 23:00:00|87667.9|87571.5|87640.9|87590.9|87680.1|87628.2|87631.6|87569.1|16600
1629244800000|2021-08-18 00:00:00|87640.7|87590.7|87623.6|87573.6|87651.5|87601.5|87614.4|87564.4|6840
1629248400000|2021-08-18 01:00:00|87624.2|87574.2|87585|87535|87639.7|87589.7|87575.8|87525.8|8017
1629252000000|2021-08-18 02:00:00|87585.3|87535.3|87563.4|87513.4|87650|87600|87563.3|87488.9|9590
1629255600000|2021-08-18 03:00:00|87564|87514|87595|87545|87600|87547.1|87538|87488|7431
1629259200000|2021-08-18 04:00:00|87594.7|87544.7|87573.5|87523.5|87598.9|87547.5|87562.4|87505.7|7608
1629262800000|2021-08-18 05:00:00|87573.4|87523.4|87528|87478|87593.8|87543.8|87517.4|87467.4|15137
1629266400000|2021-08-18 06:00:00|87527.9|87477.9|87376|87326|87552.5|87511.9|87344|87312.1|12553
1629270000000|2021-08-18 07:00:00|87376.4|87326.4|87409.4|87384.4|87438.9|87413.9|87286.1|87261.1|13532
1629273600000|2021-08-18 08:00:00|87409.5|87384.5|87416.8|87366.8|87511.3|87486.3|87369.9|87344.9|13910
1629277200000|2021-08-18 09:00:00|87416.6|87366.6|87432.6|87407.6|87433.3|87408.3|87361.9|87330.8|11943
1629280800000|2021-08-18 10:00:00|87432.7|87407.7|87401|87376|87516.3|87491.3|87385.7|87357.4|11094
1629284400000|2021-08-18 11:00:00|87400.8|87375.8|87223.6|87198.6|87444.5|87419.5|87209.5|87184.5|12196
1629288000000|2021-08-18 12:00:00|87222.6|87197.6|87230.8|87205.8|87278.8|87253.7|87120|87082.2|14541
1629291600000|2021-08-18 13:00:00|87229.8|87204.8|87197.2|87172.2|87291.6|87258.1|87188.2|87163.2|15222
1629295200000|2021-08-18 14:00:00|87197.3|87172.3|87218.7|87193.7|87331.2|87306.2|87165.1|87140.1|16084
1629298800000|2021-08-18 15:00:00|87217.1|87192.1|87267.1|87242.1|87358.1|87308.1|87211.2|87186.2|16148
1629302400000|2021-08-18 16:00:00|87266.1|87241.1|87305.9|87280.9|87324.4|87294.3|87254.2|87208.4|12698
1629306000000|2021-08-18 17:00:00|87305.5|87280.5|87297.8|87233|87351.1|87303.7|87258.8|87219.5|12895
1629309600000|2021-08-18 18:00:00|87298.4|87233.7|87227.3|87177.3|87332.2|87282.2|86987.9|86937.9|20736
1629313200000|2021-08-18 19:00:00|87227.4|87177.4|87258.3|87208.3|87311.9|87268.7|87185.5|87135.5|16544
1629316800000|2021-08-18 20:00:00|87259.3|87209.3|87355.1|87251.1|87463.8|87359.8|87241|87162.3|13107
1629320400000|2021-08-18 21:00:00|87363.6|87259.6|87381.9|87277.9|87393.3|87289.3|87344.4|87240.4|4134
1629324000000|2021-08-18 22:00:00|87380.7|87276.7|87305.1|87201.1|87390.8|87286.8|87266|87162|8915
1629327600000|2021-08-18 23:00:00|87301.5|87204|87400.2|87350.2|87404.9|87354.9|87258.7|87193.8|15903
1629331200000|2021-08-19 00:00:00|87400.6|87350.6|87471.4|87421.4|87562.6|87504.9|87384.5|87334.5|12228
1629334800000|2021-08-19 01:00:00|87471.5|87421.5|87446.4|87396.4|87498.3|87448.3|87414.4|87357.3|11095
1629338400000|2021-08-19 02:00:00|87446.9|87396.9|87580.7|87530.7|87591.2|87541.2|87439.5|87389.5|11637
1629342000000|2021-08-19 03:00:00|87580.6|87530.6|87568|87518|87668.5|87618.5|87565.3|87504.8|8482
1629345600000|2021-08-19 04:00:00|87568.9|87518.9|87548.9|87498.9|87595.4|87543.2|87541.9|87491.9|6753
1629349200000|2021-08-19 05:00:00|87548.8|87498.8|87650.7|87600.7|87668.2|87618.2|87543.7|87493.7|13700
1629352800000|2021-08-19 06:00:00|87651.7|87601.7|87585.4|87560.4|87725.5|87687.7|87569.7|87527.6|17334
1629356400000|2021-08-19 07:00:00|87586.2|87561.2|87663.6|87613.6|87864.7|87814.7|87530.2|87426.2|19478
1629360000000|2021-08-19 08:00:00|87665.4|87615.4|87832.5|87807.5|87881.4|87847.5|87573.3|87499.8|17921
1629363600000|2021-08-19 09:00:00|87832.7|87807.7|87785.1|87760.1|87953|87921.9|87776.7|87751.7|16230
1629367200000|2021-08-19 10:00:00|87785.4|87760.4|87848.5|87823.5|87873|87848|87779|87754|13685
1629370800000|2021-08-19 11:00:00|87848.2|87823.2|87876|87851|87903.8|87878.8|87813.9|87779.1|14421
1629374400000|2021-08-19 12:00:00|87878.2|87853.2|87868.1|87843.1|87957.2|87925.2|87849.9|87817.2|15858
1629378000000|2021-08-19 13:00:00|87871|87846|87827.1|87777.1|87891.1|87864.2|87753.9|87703.9|17295
1629381600000|2021-08-19 14:00:00|87827|87777|88088.4|88063.4|88101.5|88076.5|87816|87777|18955
1629385200000|2021-08-19 15:00:00|88088.5|88063.5|87910.5|87885.5|88121|88096|87878.7|87828.7|16691
1629388800000|2021-08-19 16:00:00|87910.6|87885.6|87895.1|87870.1|87976.4|87934.4|87866.2|87826.6|13378
1629392400000|2021-08-19 17:00:00|87895.3|87870.3|88054.4|88004.4|88056.1|88006.1|87894.2|87856.1|13863
1629396000000|2021-08-19 18:00:00|88054.9|88004.9|88131.6|88081.6|88141.6|88091.6|88046.6|87996.6|15198
1629399600000|2021-08-19 19:00:00|88130.9|88080.9|88058.2|88008.2|88132.9|88082.9|88028.9|87978.9|12722
1629403200000|2021-08-19 20:00:00|88060.3|88010.3|88093.5|87989.5|88102.9|88027.7|88000.7|87950.7|12122
1629406800000|2021-08-19 21:00:00|88093.7|87989.7|88082.9|87978.9|88117.4|88013.4|88038.9|87934.9|3056
1629410400000|2021-08-19 22:00:00|88083|87979|88024|87951.6|88092.9|87988.9|88003.6|87925|5292
1629414000000|2021-08-19 23:00:00|88010.9|87960.9|88093|88043|88104.2|88054.2|88003.3|87944.1|7304
1629417600000|2021-08-20 00:00:00|88092.9|88042.9|88063.8|88013.8|88098.3|88048.3|88048.8|87998.8|9317
1629421200000|2021-08-20 01:00:00|88063.9|88013.9|88099.2|88049.2|88117.1|88067.1|88044.2|87978.3|10828
1629424800000|2021-08-20 02:00:00|88098.6|88048.6|88079.3|88029.3|88105.5|88055.5|88057.8|88007.8|8834
1629428400000|2021-08-20 03:00:00|88079.1|88029.1|87999.7|87949.7|88083.2|88033.2|87991.6|87939|9712
1629432000000|2021-08-20 04:00:00|87999.8|87949.8|88030.9|87980.9|88045.4|87995.4|87986.3|87929.6|10892
1629435600000|2021-08-20 05:00:00|88031.1|87981.1|88009.5|87905.5|88068.3|88018.3|88000.3|87898|19278
1629439200000|2021-08-20 06:00:00|88004.7|87900.7|88072.9|88047.9|88133.3|88094.1|87971.1|87880.4|14803
1629442800000|2021-08-20 07:00:00|88072.8|88047.8|88337.3|88312.3|88355.9|88320.9|88066.6|88039.7|18056
1629446400000|2021-08-20 08:00:00|88337.5|88312.5|88395.3|88345.3|88459.6|88420.2|88252.8|88219.1|14792
1629450000000|2021-08-20 09:00:00|88396.5|88346.5|88408.3|88383.3|88477.3|88438.6|88371.1|88332.8|13393
1629453600000|2021-08-20 10:00:00|88408.9|88383.9|88365.7|88340.7|88462.8|88426.1|88271.9|88235.8|12254
1629457200000|2021-08-20 11:00:00|88366.1|88341.1|88469.2|88419.2|88484.9|88449.3|88337.8|88300.9|12848
1629460800000|2021-08-20 12:00:00|88469.7|88419.7|88537.1|88512.1|88561.1|88533.4|88432.6|88387.7|14461
1629464400000|2021-08-20 13:00:00|88538.4|88513.4|88294|88269|88563|88533.9|88229.5|88197|18435
1629468000000|2021-08-20 14:00:00|88293.9|88268.9|88254.9|88229.9|88357.6|88318.6|88219.6|88190.4|17574
1629471600000|2021-08-20 15:00:00|88255|88230|88210|88160|88303.2|88268.9|88181|88147.8|14460
1629475200000|2021-08-20 16:00:00|88209.9|88159.9|88018.1|87993.1|88218.6|88168.6|88002.5|87962.9|14054
1629478800000|2021-08-20 17:00:00|88017.5|87992.5|88114.3|88064.3|88120.9|88075.8|88016.6|87978.8|11232
1629482400000|2021-08-20 18:00:00|88114|88064|88081.2|88031.2|88136.5|88099.5|88055.8|88017.5|10578
1629486000000|2021-08-20 19:00:00|88081.1|88031.1|87938|87888|88082.9|88048.1|87937.7|87887.7|10728
1629489600000|2021-08-20 20:00:00|87937.5|87887.5|88092.5|87988.5|88125|88021|87934.1|87884.1|11501
1629662400000|2021-08-22 20:00:00|88117.1|87993.1|88117.1|87993.1|88117.1|87993.1|88117.1|87993.1|1
1629666000000|2021-08-22 21:00:00|88142.7|88013.7|88103.9|87999.9|88174.4|88045.4|88074.7|87958.1|684
1629669600000|2021-08-22 22:00:00|88117.3|88013.3|88184.1|88080.1|88227.8|88123.8|88094.6|87990.6|5038
1629673200000|2021-08-22 23:00:00|88183.1|88079.1|88113.2|88009.2|88213.5|88109.5|88101.4|88004.4|7471
1629676800000|2021-08-23 00:00:00|88112.5|88008.5|88132.7|88052.8|88151.1|88063.2|88073.2|87997.6|8746
1629680400000|2021-08-23 01:00:00|88130.2|88052.9|87933|87883|88133.5|88062.5|87909.7|87854|11077
1629684000000|2021-08-23 02:00:00|87934.7|87884.7|87899.2|87849.2|87956.3|87895.8|87888.3|87838.3|8722
1629687600000|2021-08-23 03:00:00|87899.1|87849.1|87858.5|87808.5|87912.7|87862.7|87831.8|87775.6|7612
1629691200000|2021-08-23 04:00:00|87863.7|87813.7|87839.4|87789.4|87876.5|87819.4|87819.4|87769.4|7198
1629694800000|2021-08-23 05:00:00|87839.6|87789.6|87849.8|87799.8|87854.1|87804.1|87811.5|87761.5|10382
1629698400000|2021-08-23 06:00:00|87849.6|87799.6|87823|87773|87928|87889.5|87808.8|87770.5|14094
1629702000000|2021-08-23 07:00:00|87823.9|87773.9|87648.8|87598.8|87962.6|87920.9|87631.9|87592.4|16721
1629705600000|2021-08-23 08:00:00|87648.9|87598.9|87534.4|87484.4|87666.5|87630.7|87512.7|87471.2|14340
1629709200000|2021-08-23 09:00:00|87534.2|87484.2|87523.1|87498.1|87572|87540.8|87454.4|87429.4|13089
1629712800000|2021-08-23 10:00:00|87522.9|87497.9|87473.8|87448.8|87631.4|87590.8|87437.9|87406.4|12175
1629716400000|2021-08-23 11:00:00|87473.2|87448.2|87539.6|87514.6|87558.8|87519.3|87465.5|87434|11695
1629720000000|2021-08-23 12:00:00|87541.3|87516.3|87438.5|87413.5|87566|87538.4|87373.9|87339.7|13491
1629723600000|2021-08-23 13:00:00|87438.1|87413.1|87415.7|87365.7|87498.5|87464.5|87334.4|87305.9|17200
1629727200000|2021-08-23 14:00:00|87415.1|87365.1|87165.8|87140.8|87450.4|87421.5|87123.6|87083.1|16498
1629730800000|2021-08-23 15:00:00|87165.3|87140.3|87213|87188|87294.8|87257.2|87150.2|87114|12918
1629734400000|2021-08-23 16:00:00|87213.1|87188.1|87139.4|87089.4|87233|87196.1|87112.5|87066.8|10244
1629738000000|2021-08-23 17:00:00|87139.2|87089.2|87082.8|87057.8|87152.1|87105.8|87080.1|87046.9|9054
1629741600000|2021-08-23 18:00:00|87083.3|87058.3|87031.6|86981.6|87089|87059.9|87004.8|86966.5|8575
1629745200000|2021-08-23 19:00:00|87031.4|86981.4|87180.5|87130.5|87188.9|87138.9|87026.9|86979.9|11230
1629748800000|2021-08-23 20:00:00|87180.7|87130.7|87189.4|87085.4|87245.3|87195.3|87142.7|87082.5|9359
1629752400000|2021-08-23 21:00:00|87181.2|87077.2|87221.8|87117.8|87307|87203|87176.4|87072.4|2012
1629756000000|2021-08-23 22:00:00|87218.1|87114.1|87149.7|87060.7|87232.8|87128.8|87112.8|87045.7|6798
1629759600000|2021-08-23 23:00:00|87154.7|87054.8|87182.3|87132.3|87186.4|87136.4|87121.9|87054.8|4795
1629763200000|2021-08-24 00:00:00|87183|87133|87258.2|87208.2|87261.5|87211.5|87157.6|87107.6|5560
1629766800000|2021-08-24 01:00:00|87258.1|87208.1|87240.2|87190.2|87275|87225|87206.5|87156.5|7160
1629770400000|2021-08-24 02:00:00|87240.7|87190.7|87172.5|87122.5|87259|87209|87168.9|87118.9|7158
1629774000000|2021-08-24 03:00:00|87172|87122|87237.6|87160.4|87246.2|87177.3|87167.6|87106.7|6018
1629777600000|2021-08-24 04:00:00|87239.3|87156.8|87214.4|87164.4|87240.6|87189.3|87200.6|87137|5108
1629781200000|2021-08-24 05:00:00|87214.6|87164.6|87227.4|87177.4|87261.8|87211.8|87174.5|87124.5|10772
1629784800000|2021-08-24 06:00:00|87224.9|87174.9|87080.9|87055.9|87231.6|87181.6|87046.3|87000.7|13219
1629788400000|2021-08-24 07:00:00|87080.6|87055.6|87053.1|87003.1|87157.5|87119|87017|86978.3|14542
1629792000000|2021-08-24 08:00:00|87052.8|87002.8|87119.5|87094.5|87137.7|87102.2|87006.3|86970.9|13929
1629795600000|2021-08-24 09:00:00|87120.5|87095.5|87066.9|87041.9|87134.5|87099|86989.7|86952.6|12116
1629799200000|2021-08-24 10:00:00|87067.1|87042.1|87024.2|86974.2|87082.4|87047.2|86916.7|86879.2|12049
1629802800000|2021-08-24 11:00:00|87023.8|86973.8|87017|86992|87040.9|87003.5|86929|86892.2|11133
1629806400000|2021-08-24 12:00:00|87015.6|86990.6|86933|86883|87069.7|87030.7|86876.3|86830.4|14480
1629810000000|2021-08-24 13:00:00|86934|86884|87041.7|86991.7|87091.8|87051.9|86852|86802|16955
1629813600000|2021-08-24 14:00:00|87041.9|86991.9|86826.6|86801.6|87082.1|87042|86761.2|86722.3|17168
1629817200000|2021-08-24 15:00:00|86826.7|86801.7|86999.5|86949.5|87030.7|86980.7|86821.5|86788.8|13523
1629820800000|2021-08-24 16:00:00|87000.8|86950.8|86975.8|86925.8|87033.9|86993.1|86961.2|86921.8|10920
1629824400000|2021-08-24 17:00:00|86975.7|86925.7|87000.5|86950.5|87014.4|86971.9|86969|86924.4|9282
1629828000000|2021-08-24 18:00:00|87001.4|86951.4|86948.7|86923.7|87024|86982.1|86910.4|86870.4|11016
1629831600000|2021-08-24 19:00:00|86949.5|86924.5|86939.8|86889.8|87028|86978|86938.3|86888.3|9113
1629835200000|2021-08-24 20:00:00|86939.9|86889.9|86982.8|86878.8|86982.8|86925.8|86910.9|86838.4|9866
1629838800000|2021-08-24 21:00:00|87002.4|86898.4|86946.4|86842.4|87046.6|86942.6|86931.8|86827.8|4051
1629842400000|2021-08-24 22:00:00|86951|86847|86911.5|86861.5|87021.7|86917.7|86896.9|86823.4|5971
1629846000000|2021-08-24 23:00:00|86911.9|86861.9|86925.8|86875.8|86932.6|86882.6|86893|86843|6574
1629849600000|2021-08-25 00:00:00|86925.7|86875.7|87029.2|86979.2|87056.7|87005.4|86889.3|86839.3|9617
1629853200000|2021-08-25 01:00:00|87030.2|86980.2|87078.6|87028.6|87084|87034|87021.6|86960|8171
1629856800000|2021-08-25 02:00:00|87078.4|87028.4|87069.8|87019.8|87094.4|87044.4|87055.7|87005.7|7018
1629860400000|2021-08-25 03:00:00|87070.1|87020.1|87143.6|87093.6|87213.7|87163.7|87070.1|87020.1|9232
1629864000000|2021-08-25 04:00:00|87144|87094|87199|87149|87227.8|87177.8|87126.6|87076.6|8507
1629867600000|2021-08-25 05:00:00|87198.9|87148.9|87116.9|87066.9|87199.9|87149.9|87102.7|87052.7|9144
1629871200000|2021-08-25 06:00:00|87116.2|87066.2|87057.5|87007.5|87146.5|87096.5|86950.7|86911.3|11852
1629874800000|2021-08-25 07:00:00|87057.6|87007.6|86985.5|86935.5|87057.7|87014.7|86870.3|86832.8|14021
1629878400000|2021-08-25 08:00:00|86984.2|86934.2|86955.9|86905.9|86992.9|86955.6|86840.3|86802.7|15861
1629882000000|2021-08-25 09:00:00|86956.3|86906.3|86977|86927|87004.5|86972.7|86898.9|86858.8|12032
1629885600000|2021-08-25 10:00:00|86976.9|86926.9|87029.4|87004.4|87077|87042.3|86950.3|86912.5|10687
1629889200000|2021-08-25 11:00:00|87028.1|87003.1|87105.4|87055.4|87158.2|87118.7|87000|86961.8|13027
1629892800000|2021-08-25 12:00:00|87105.2|87055.2|87169|87119|87230.6|87180.6|87085.7|87046.9|15451
1629896400000|2021-08-25 13:00:00|87169.4|87119.4|87109.7|87059.7|87250|87211.7|87042.1|87001.9|16401
1629900000000|2021-08-25 14:00:00|87109.4|87059.4|87061.7|87036.7|87118.1|87077|86981|86942|17774
1629903600000|2021-08-25 15:00:00|87060.2|87035.2|87023.3|86973.3|87139.7|87103.1|86986.4|86948.6|14149
1629907200000|2021-08-25 16:00:00|87023.2|86973.2|86939.2|86889.2|87062.6|87012.6|86918.5|86876.8|13076
1629910800000|2021-08-25 17:00:00|86938.7|86888.7|86935.3|86885.3|87020.3|86970.3|86911.9|86861.9|11171
1629914400000|2021-08-25 18:00:00|86935.2|86885.2|86839.3|86789.3|86935.9|86885.9|86802.8|86754.7|11892
1629918000000|2021-08-25 19:00:00|86839.1|86789.1|86928.7|86878.7|86943.9|86893.9|86829.5|86782.9|11341
1629921600000|2021-08-25 20:00:00|86929.9|86879.9|86873|86769|86949.3|86899.3|86814.3|86748.9|9977
1629925200000|2021-08-25 21:00:00|86889.6|86785.6|86933.8|86829.8|86957.6|86853.6|86868|86764|2472
1629928800000|2021-08-25 22:00:00|86946.9|86842.9|86880.2|86830.2|86946.9|86862.2|86874.6|86794.7|9565
1629932400000|2021-08-25 23:00:00|86880|86830|86888.1|86838.1|86914.7|86854.2|86855.8|86805.8|8004
1629936000000|2021-08-26 00:00:00|86888.8|86838.8|86947|86897|86959.8|86905.1|86881.5|86821.3|8342
1629939600000|2021-08-26 01:00:00|86947.6|86897.6|86948|86898|86978.3|86924.4|86930.4|86880.4|8004
1629943200000|2021-08-26 02:00:00|86947.3|86897.3|86953.9|86903.9|86973.3|86923.3|86942.8|86892.8|6972
1629946800000|2021-08-26 03:00:00|86954.6|86904.6|86968.7|86918.7|86985.1|86935.1|86948.8|86898.8|6341
1629950400000|2021-08-26 04:00:00|86969|86919|86971.9|86921.9|86980|86930|86933.2|86883.2|5596
1629954000000|2021-08-26 05:00:00|86972|86922|86975.6|86925.6|87009.7|86959.7|86941.8|86891.8|10246
1629957600000|2021-08-26 06:00:00|86976.4|86926.4|87038.4|87013.4|87065|87026|86963.9|86913.9|14787
1629961200000|2021-08-26 07:00:00|87039|87014|86920.8|86870.8|87084.6|87044.4|86856.6|86817.7|16305
1629964800000|2021-08-26 08:00:00|86920.2|86870.2|87079.4|87054.4|87098.4|87065.5|86918.2|86868.2|13754
1629968400000|2021-08-26 09:00:00|87079.5|87054.5|87027.5|87002.5|87115.6|87081.3|87026.3|86988.5|11823
1629972000000|2021-08-26 10:00:00|87027.3|87002.3|86994.4|86969.4|87037.8|87003.4|86961.6|86928.5|9995
1629975600000|2021-08-26 11:00:00|86994.6|86969.6|86970.2|86945.2|87029.7|87000|86940.7|86901.1|12571
1629979200000|2021-08-26 12:00:00|86969.7|86944.7|87164.3|87114.3|87196.8|87146.8|86930.1|86890.6|16120
1629982800000|2021-08-26 13:00:00|87165.6|87115.6|87176.7|87126.7|87232.2|87190.3|87102.2|87064|17756
1629986400000|2021-08-26 14:00:00|87179.4|87129.4|87225.6|87175.6|87329.5|87280.1|87055.8|87005.8|18081
1629990000000|2021-08-26 15:00:00|87225.9|87175.9|87162.6|87112.6|87241|87200.6|87090.4|87052.8|15670
1629993600000|2021-08-26 16:00:00|87162.8|87112.8|87133.1|87083.1|87185|87135.6|87056.4|87019.4|12414
1629997200000|2021-08-26 17:00:00|87131.9|87081.9|87100.6|87050.6|87155.1|87105.1|87079|87031.4|10971
1630000800000|2021-08-26 18:00:00|87100.7|87050.7|87126.1|87076.1|87140|87091.4|87073|87023|10458
1630004400000|2021-08-26 19:00:00|87126.3|87076.3|87094|87044|87198.8|87148.8|87093.8|87043.8|10842
1630008000000|2021-08-26 20:00:00|87094.6|87044.6|87126.8|87022.8|87135.3|87063.9|87066.3|87000.8|7137
1630011600000|2021-08-26 21:00:00|87143.4|87039.4|87139|87035|87282.4|87178.4|87089.8|86985.8|3210
1630015200000|2021-08-26 22:00:00|87135.1|87031.1|87033.3|86983.3|87149.4|87045.4|87030.8|86974.1|10667
1630018800000|2021-08-26 23:00:00|87036.6|86986.6|87089.9|87039.9|87092.1|87042.1|87025.3|86975.3|5265
1630022400000|2021-08-27 00:00:00|87088.8|87038.8|87176.3|87126.3|87234.5|87179|87081.4|87031.4|10573
1630026000000|2021-08-27 01:00:00|87175.5|87125.5|87161.4|87111.4|87222.2|87166.6|87140.4|87082.5|8658
1630029600000|2021-08-27 02:00:00|87161.6|87111.6|87101.7|87051.7|87172.7|87114.5|87021.9|86971.9|10452
1630033200000|2021-08-27 03:00:00|87100.5|87050.5|87037.6|86987.6|87103.5|87053.5|87016.3|86966.3|8862
1630036800000|2021-08-27 04:00:00|87036.8|86986.8|86991.9|86941.9|87040.3|86990.3|86971.3|86921.3|7767
1630040400000|2021-08-27 05:00:00|86992|86942|87021.5|86971.5|87022.5|86972.5|86979.7|86929.7|12456
1630044000000|2021-08-27 06:00:00|87021.4|86971.4|86971.5|86921.5|87022.2|86972.2|86911.6|86874|12696
1630047600000|2021-08-27 07:00:00|86971.2|86921.2|87102.7|87052.7|87135.5|87109.2|86962.7|86920|14291
1630051200000|2021-08-27 08:00:00|87103.1|87053.1|87218.9|87168.9|87221.8|87174.5|87082.7|87044.8|13924
1630054800000|2021-08-27 09:00:00|87218.8|87168.8|87164|87114|87250.2|87214.1|87146.6|87106.8|11025
1630058400000|2021-08-27 10:00:00|87164.4|87114.4|87111.2|87086.2|87177.9|87139.5|87091.5|87054.7|11215
1630062000000|2021-08-27 11:00:00|87124.5|87074.5|87013.7|86988.7|87128|87094.4|86991.4|86954.4|11808
1630065600000|2021-08-27 12:00:00|87013.6|86988.6|87069|87019|87078.6|87033.1|87000.7|86958.5|14431
1630069200000|2021-08-27 13:00:00|87068.3|87018.3|86943.8|86893.8|87254.7|87214.8|86863|86813|19536
1630072800000|2021-08-27 14:00:00|86944.2|86894.2|86524.7|86474.7|87105.3|87049.5|86423.2|86383.2|23338
1630076400000|2021-08-27 15:00:00|86526.1|86476.1|86452|86402|86584.8|86538.4|86446.4|86396.4|16960
1630080000000|2021-08-27 16:00:00|86451.1|86401.1|86369.9|86319.9|86464.7|86428.2|86345.6|86306.5|12232
1630083600000|2021-08-27 17:00:00|86371|86321|86451.2|86401.2|86456.4|86406.4|86360.9|86311.5|12895
1630087200000|2021-08-27 18:00:00|86450.4|86400.4|86438.6|86388.6|86490|86440.7|86395.6|86350.4|9150
1630090800000|2021-08-27 19:00:00|86439.7|86389.7|86398|86348|86449|86399|86383|86333|8894
1630094400000|2021-08-27 20:00:00|86398.1|86348.1|86448.5|86344.5|86474.4|86424.4|86371.5|86267.5|6883
1630267200000|2021-08-29 20:00:00|86526.5|86397.5|86431.6|86302.6|86527.3|86398.3|86424.2|86295.2|55
1630270800000|2021-08-29 21:00:00|86431.7|86302.7|86493.1|86369.1|86519.6|86392.2|86404.5|86275.5|949
1630274400000|2021-08-29 22:00:00|86493.2|86369.2|86392.2|86288.2|86493.2|86369.2|86371.9|86260.5|7050
1630278000000|2021-08-29 23:00:00|86394.2|86290.2|86399.6|86316.5|86432.4|86352.2|86369.9|86290.2|17998
1630281600000|2021-08-30 00:00:00|86398.9|86312.5|86331.3|86281.3|86421.8|86362|86321.3|86271.3|8212
1630285200000|2021-08-30 01:00:00|86331.2|86281.2|86329.7|86279.7|86382.6|86319|86303.1|86253.1|10240
1630288800000|2021-08-30 02:00:00|86329.1|86279.1|86356.6|86306.6|86377.5|86327.5|86297.7|86247.7|10210
1630292400000|2021-08-30 03:00:00|86356.7|86306.7|86370.3|86320.3|86398.5|86348.5|86309.5|86259.5|13042
1630296000000|2021-08-30 04:00:00|86370.1|86320.1|86366.1|86316.1|86417.7|86367.7|86339.6|86286.4|7556
1630299600000|2021-08-30 05:00:00|86366.6|86316.6|86412.9|86362.9|86424.2|86374.2|86345.3|86295.3|17854
1630303200000|2021-08-30 06:00:00|86412.3|86362.3|86480.5|86430.5|86549.4|86499.4|86383.4|86339.9|11988
1630306800000|2021-08-30 07:00:00|86480.3|86430.3|86412.7|86362.7|86549.8|86510.8|86406.3|86358.4|12334
1630310400000|2021-08-30 08:00:00|86412.9|86362.9|86495.9|86445.9|86522|86472|86390.8|86352.7|12316
1630314000000|2021-08-30 09:00:00|86495.8|86445.8|86471.4|86446.4|86521.7|86471.7|86442.3|86392.3|8964
1630317600000|2021-08-30 10:00:00|86471|86446|86506.3|86456.3|86534.5|86486.7|86455.3|86413.5|10531
1630321200000|2021-08-30 11:00:00|86506.2|86456.2|86395|86345|86550.1|86511.5|86369.8|86330.2|10382
1630324800000|2021-08-30 12:00:00|86395.8|86345.8|86490.3|86440.3|86509.4|86459.4|86286.3|86245.8|12790
1630328400000|2021-08-30 13:00:00|86491.1|86441.1|86420.9|86370.9|86499.6|86453.6|86351.6|86305.3|14270
1630332000000|2021-08-30 14:00:00|86420.7|86370.7|86179.1|86129.1|86437.6|86400.9|86174.3|86124.3|15339
1630335600000|2021-08-30 15:00:00|86179.2|86129.2|86247.5|86197.5|86290|86240|86167.6|86124|12620
1630339200000|2021-08-30 16:00:00|86247.4|86197.4|86250.7|86200.7|86283|86240.1|86241.6|86191.6|9451
1630342800000|2021-08-30 17:00:00|86250.8|86200.8|86240.5|86190.5|86263.3|86223.8|86233.8|86183.8|8392
1630346400000|2021-08-30 18:00:00|86239.6|86189.6|86203|86178|86252.8|86207.4|86198.2|86161.1|8668
1630350000000|2021-08-30 19:00:00|86202.9|86177.9|86214.5|86164.5|86276.5|86226.5|86196.3|86146.3|9609
1630353600000|2021-08-30 20:00:00|86214.8|86164.8|86289.2|86239.2|86302.4|86252.4|86214.8|86164.8|8875
1630357200000|2021-08-30 21:00:00|86287.3|86237.3|86264.4|86160.4|86328.3|86237.3|86232|86128|3537
1630360800000|2021-08-30 22:00:00|86264.6|86160.6|86278.3|86228.3|86289.2|86234.1|86233.9|86138.1|4537
1630364400000|2021-08-30 23:00:00|86278.2|86228.2|86297|86247|86330.4|86280.4|86264.8|86214.8|10368
1630368000000|2021-08-31 00:00:00|86298.4|86248.4|86264.6|86214.6|86307.3|86257.3|86249.5|86199.5|12485
1630371600000|2021-08-31 01:00:00|86264.7|86214.7|86256.6|86206.6|86324.4|86274.4|86242|86192|8755
1630375200000|2021-08-31 02:00:00|86256.7|86206.7|86266.1|86216.1|86272.2|86222.2|86241.1|86191.1|6687
1630378800000|2021-08-31 03:00:00|86265.6|86215.6|86180.2|86130.2|86271.6|86221.6|86164.2|86114.2|9843
1630382400000|2021-08-31 04:00:00|86180|86130|86187.1|86137.1|86198.5|86148.5|86120.1|86070.1|8572
1630386000000|2021-08-31 05:00:00|86187.2|86137.2|86060.9|86010.9|86189.3|86139.3|86058.5|86008.5|13699
1630389600000|2021-08-31 06:00:00|86061|86011|85971.2|85946.2|86073.6|86023.6|85971.2|85929.7|13654
1630393200000|2021-08-31 07:00:00|85971.4|85946.4|85988|85938|86056.4|86012.8|85878.4|85836.8|14259
1630396800000|2021-08-31 08:00:00|85987.9|85937.9|86028.6|85978.6|86035.6|85998.1|85938.7|85901.9|13944
1630400400000|2021-08-31 09:00:00|86028.5|85978.5|86069.7|86019.7|86107|86075.8|85975.7|85929.7|14519
1630404000000|2021-08-31 10:00:00|86070.2|86020.2|85924.1|85899.1|86070.2|86036.2|85908.9|85870|14866
1630407600000|2021-08-31 11:00:00|85936.3|85886.3|85828.2|85778.2|85957.9|85927.1|85809.5|85772.9|15316
1630411200000|2021-08-31 12:00:00|85828.6|85778.6|85854|85804|85912.1|85887.1|85822.3|85778|16929
1630414800000|2021-08-31 13:00:00|85856.7|85806.7|86182.9|86132.9|86211.1|86165.8|85833.1|85800.3|20493
1630418400000|2021-08-31 14:00:00|86182.8|86132.8|86392.6|86342.6|86455.8|86405.8|86020.7|85976.4|21701
1630422000000|2021-08-31 15:00:00|86392.3|86342.3|86359.5|86309.5|86461.1|86425.1|86330.9|86289.6|18634
1630425600000|2021-08-31 16:00:00|86359.3|86309.3|86304.7|86254.7|86377|86327|86297|86251.6|12982
1630429200000|2021-08-31 17:00:00|86305.3|86255.3|86306.3|86256.3|86362.7|86319.6|86266.3|86227.3|11568
1630432800000|2021-08-31 18:00:00|86306.6|86256.6|86239.4|86189.4|86322.1|86281.7|86231.9|86187.8|11585
1630436400000|2021-08-31 19:00:00|86240|86190|86339.6|86289.6|86344.1|86302.8|86239.8|86189.8|10995
1630440000000|2021-08-31 20:00:00|86340.3|86290.3|86276.5|86205.8|86346.2|86296.2|86250.9|86196.6|8191
1630443600000|2021-08-31 21:00:00|86289.3|86193|86329.7|86225.7|86372.2|86268.2|86250.7|86179|1487
1630447200000|2021-08-31 22:00:00|86323.7|86219.7|86262.9|86191.6|86330.2|86226.2|86244.5|86174.8|7699
1630450800000|2021-08-31 23:00:00|86251|86201|86238|86188|86262.7|86212.7|86229.1|86179.1|4402
1630454400000|2021-09-01 00:00:00|86239.5|86189.5|86304.1|86254.1|86315.8|86265.8|86235.3|86185.3|7159
1630458000000|2021-09-01 01:00:00|86303.4|86253.4|86292.4|86242.4|86328.2|86278.2|86281|86231|17775
1630461600000|2021-09-01 02:00:00|86291.7|86241.7|86323.9|86273.9|86383.4|86333.2|86272.5|86222.5|8217
1630465200000|2021-09-01 03:00:00|86324.2|86274.2|86306.9|86256.9|86347.4|86283.7|86295.1|86234|7569
1630468800000|2021-09-01 04:00:00|86306.7|86256.7|86342.8|86292.8|86348.4|86298.4|86294|86236|9901
1630472400000|2021-09-01 05:00:00|86342.7|86292.7|86424|86374|86454.1|86404.1|86338.7|86288.7|15422
1630476000000|2021-09-01 06:00:00|86424.1|86374.1|86356.9|86306.9|86496.3|86459.6|86337.4|86290.8|15209
1630479600000|2021-09-01 07:00:00|86357.4|86307.4|86369.6|86319.6|86458.6|86419.3|86332.7|86297.6|16054
1630483200000|2021-09-01 08:00:00|86368.8|86318.8|86314.7|86264.7|86379.4|86347.4|86288.9|86252.4|13993
1630486800000|2021-09-01 09:00:00|86314.6|86264.6|86320.3|86295.3|86438.6|86405.1|86299.1|86259.9|13547
1630490400000|2021-09-01 10:00:00|86319.2|86294.2|86308.1|86283.1|86359.4|86332.6|86276.2|86251.2|11966
1630494000000|2021-09-01 11:00:00|86308.4|86283.4|86335.1|86310.1|86377.8|86343.6|86278.9|86253.9|12456
1630497600000|2021-09-01 12:00:00|86335|86310|86165.7|86140.7|86349.8|86310.8|86133.9|86102|17120
1630501200000|2021-09-01 13:00:00|86162.2|86137.2|86162.2|86112.2|86271.3|86237.2|86099.7|86061.5|16819
1630504800000|2021-09-01 14:00:00|86163.1|86113.1|86008.4|85983.4|86212.8|86175.4|85976|85951|18314
1630508400000|2021-09-01 15:00:00|86010.3|85985.3|86040.8|86015.8|86087.4|86053.7|85981.5|85944.1|13557
1630512000000|2021-09-01 16:00:00|86040.5|86015.5|86015.9|85965.9|86050.7|86015.5|85935.3|85893.6|10092
1630515600000|2021-09-01 17:00:00|86001.7|85976.7|86097.3|86047.3|86106.5|86056.5|85993.3|85954.5|9429
1630519200000|2021-09-01 18:00:00|86097.8|86047.8|86074.1|86024.1|86130.1|86080.1|86048|86006.7|10622
1630522800000|2021-09-01 19:00:00|86074.8|86024.8|86172.5|86122.5|86190.4|86140.4|86074.6|86024.6|11235
1630526400000|2021-09-01 20:00:00|86173|86123|86174.5|86070.5|86177.9|86127.9|86141|86056.7|9190
1630530000000|2021-09-01 21:00:00|86176.5|86072.5|86172.1|86068.1|86210.6|86106.6|86152.8|86048.8|2550
1630533600000|2021-09-01 22:00:00|86176.2|86072.2|86179.5|86129.5|86218.9|86148.9|86121.4|86017.4|7521
1630537200000|2021-09-01 23:00:00|86179.1|86129.1|86176.3|86126.3|86188.3|86134.1|86162.2|86109.4|6529
1630540800000|2021-09-02 00:00:00|86175.3|86125.3|86123.2|86073.2|86181|86131|86100.1|86046.3|8177
1630544400000|2021-09-02 01:00:00|86122.7|86072.7|86217.8|86167.8|86223.5|86173.5|86120.4|86070.4|7738
1630548000000|2021-09-02 02:00:00|86217.5|86167.5|86209.1|86159.1|86225.4|86175.4|86182.2|86132.2|6999
1630551600000|2021-09-02 03:00:00|86210.1|86160.1|86216.6|86166.6|86224.2|86174.2|86201.9|86151.9|5918
1630555200000|2021-09-02 04:00:00|86217.2|86167.2|86223.9|86173.9|86227.5|86177.5|86195.9|86145.9|5797
1630558800000|2021-09-02 05:00:00|86224.5|86174.5|86178.2|86128.2|86228.5|86178.5|86165.9|86115.9|9253
1630562400000|2021-09-02 06:00:00|86178.1|86128.1|86072|86022|86198.9|86148.9|86056.1|86020.4|11640
1630566000000|2021-09-02 07:00:00|86071.9|86021.9|85993.7|85968.7|86094.9|86057.7|85935.1|85896.8|18246
1630569600000|2021-09-02 08:00:00|85993.8|85968.8|86051.5|86001.5|86114.9|86076.3|85984.4|85950.7|14473
1630573200000|2021-09-02 09:00:00|86051.6|86001.6|86016.6|85991.6|86144.7|86115.6|85987.1|85962.1|11999
1630576800000|2021-09-02 10:00:00|86017.1|85992.1|86000.8|85975.8|86051.6|86025.9|85992|85967|10498
1630580400000|2021-09-02 11:00:00|86000.5|85975.5|86042.1|86017.1|86079.9|86054.9|85986.9|85954|12424
1630584000000|2021-09-02 12:00:00|86042.2|86017.2|86023.5|85998.5|86156.6|86117.7|86006.8|85981.8|15459
1630587600000|2021-09-02 13:00:00|86023.1|85998.1|85912.5|85862.5|86052.8|86022.7|85875.4|85843.6|16040
1630591200000|2021-09-02 14:00:00|85913|85863|85753.6|85728.6|85995.7|85966.5|85753.4|85718.1|16821
1630594800000|2021-09-02 15:00:00|85754|85729|85832.9|85807.9|85862.7|85825.3|85747.4|85715.6|14369
1630598400000|2021-09-02 16:00:00|85833.4|85808.4|85822.2|85772.2|85846.6|85810.4|85784.2|85740.6|10108
1630602000000|2021-09-02 17:00:00|85822.1|85772.1|85794.6|85769.6|85848.7|85813.3|85792.7|85753.5|9872
1630605600000|2021-09-02 18:00:00|85794.2|85769.2|85760.9|85710.9|85818.9|85781.5|85751.9|85701.9|9488
1630609200000|2021-09-02 19:00:00|85761.8|85711.8|85705.2|85655.2|85770|85725.4|85699.9|85649.9|11044
1630612800000|2021-09-02 20:00:00|85705.7|85655.7|85756.8|85655.6|85769.3|85694.2|85683.7|85633.7|9182
1630616400000|2021-09-02 21:00:00|85759.6|85651.4|85788.7|85684.7|85847.7|85743.7|85732|85628|2709
1630620000000|2021-09-02 22:00:00|85791.3|85687.3|85750.3|85700.3|85792.7|85718.6|85712.1|85619.9|5576
1630623600000|2021-09-02 23:00:00|85752.1|85702.1|85754.8|85704.8|85766|85711.1|85748.7|85692.9|4640
1630627200000|2021-09-03 00:00:00|85754.9|85704.9|85692.4|85642.4|85756.7|85706.7|85686.6|85636.6|7274
1630630800000|2021-09-03 01:00:00|85692.6|85642.6|85697.2|85647.2|85737.2|85687.2|85631.8|85581.8|7705
1630634400000|2021-09-03 02:00:00|85696.8|85646.8|85733.9|85683.9|85736.6|85686.6|85683.2|85633.2|6607
1630638000000|2021-09-03 03:00:00|85733.7|85683.7|85727.9|85677.9|85772.8|85721.2|85720.5|85670.5|7416
1630641600000|2021-09-03 04:00:00|85728.5|85678.5|85725.2|85675.2|85784.5|85734.5|85684.7|85634.7|6847
1630645200000|2021-09-03 05:00:00|85725.4|85675.4|85686.1|85636.1|85784.5|85734.5|85680.7|85630.7|10002
1630648800000|2021-09-03 06:00:00|85685.9|85635.9|85728.8|85703.8|85832.6|85782.6|85675.4|85625.4|12686
1630652400000|2021-09-03 07:00:00|85729|85704|85668.2|85618.2|85738|85704|85608.1|85583.1|14335
1630656000000|2021-09-03 08:00:00|85668|85618|85751.4|85726.4|85766.8|85730.2|85601.7|85576.7|13759
1630659600000|2021-09-03 09:00:00|85751.3|85726.3|85763.5|85738.5|85811.1|85786.1|85749.4|85716.7|13439
1630663200000|2021-09-03 10:00:00|85762.1|85737.1|85702.3|85677.3|85767.1|85742.1|85668.2|85643.2|11175
1630666800000|2021-09-03 11:00:00|85702.2|85677.2|85689.3|85664.3|85717.3|85692.3|85657.7|85632.7|12080
1630670400000|2021-09-03 12:00:00|85688.2|85663.2|85471.6|85421.6|85776|85726|85343.2|85300.4|20270
1630674000000|2021-09-03 13:00:00|85470.8|85420.8|85516.4|85466.4|85659.9|85621.8|85348.8|85312.5|20918
1630677600000|2021-09-03 14:00:00|85517.4|85467.4|85530.1|85505.1|85641.5|85604.9|85455.9|85422.3|19034
1630681200000|2021-09-03 15:00:00|85529.5|85504.5|85484.6|85459.6|85563.1|85525.9|85445.7|85406.9|14281
1630684800000|2021-09-03 16:00:00|85484.5|85459.5|85443.6|85393.6|85510.9|85472.6|85441.8|85391.8|9375
1630688400000|2021-09-03 17:00:00|85443.4|85393.4|85355.7|85330.7|85447.6|85402.7|85346.7|85313.9|9411
1630692000000|2021-09-03 18:00:00|85356.7|85331.7|85412.3|85362.3|85428.3|85386.8|85354.7|85311.5|8866
1630695600000|2021-09-03 19:00:00|85412.8|85362.8|85509|85459|85511.2|85461.2|85405.5|85361.8|9209
1630699200000|2021-09-03 20:00:00|85508.7|85458.7|85508.2|85404.2|85549.1|85482.5|85469.6|85385.4|7254
1630872000000|2021-09-05 20:00:00|85587.7|85463.7|85601.3|85472.3|85601.3|85472.3|85532.6|85406.1|17
1630875600000|2021-09-05 21:00:00|85551.8|85422.8|85536.2|85427.2|85619.1|85490.1|85524.8|85395.8|908
1630879200000|2021-09-05 22:00:00|85518.2|85413.7|85542.6|85450.4|85571.2|85462.6|85506.9|85401.7|5817
1630882800000|2021-09-05 23:00:00|85540.6|85442|85518.6|85468.6|85566.2|85507.3|85443.6|85386.9|6736
1630886400000|2021-09-06 00:00:00|85518.3|85468.3|85556.3|85506.3|85589.1|85539.1|85518.3|85462.7|6971
1630890000000|2021-09-06 01:00:00|85556.2|85506.2|85566.1|85516.1|85582.6|85532.6|85532.8|85482.8|7438
1630893600000|2021-09-06 02:00:00|85566.6|85516.6|85571.3|85521.3|85599.3|85549.3|85524.5|85462.2|7432
1630897200000|2021-09-06 03:00:00|85572.2|85522.2|85610.8|85560.8|85633.7|85583.7|85517.8|85467.8|9057
1630900800000|2021-09-06 04:00:00|85612.2|85562.2|85619|85569|85627.2|85577.2|85584.8|85534.8|6165
1630904400000|2021-09-06 05:00:00|85619.2|85569.2|85624.9|85574.9|85655.4|85605.4|85594.6|85544.6|11605
1630908000000|2021-09-06 06:00:00|85624.7|85574.7|85592.2|85567.2|85633.5|85583.5|85547.8|85512.1|11441
1630911600000|2021-09-06 07:00:00|85591.6|85566.6|85701.2|85676.2|85765.6|85727.8|85575.5|85538.5|13159
1630915200000|2021-09-06 08:00:00|85700.8|85675.8|85685.7|85660.7|85722.8|85691.4|85651.2|85616.3|12020
1630918800000|2021-09-06 09:00:00|85685.9|85660.9|85732.9|85707.9|85778|85741|85657.2|85622.7|11221
1630922400000|2021-09-06 10:00:00|85732.3|85707.3|85676.1|85651.1|85738.8|85713.8|85662.5|85637.5|9488
1630926000000|2021-09-06 11:00:00|85676.3|85651.3|85710.6|85685.6|85720.7|85695.7|85646.7|85620.6|9730
1630929600000|2021-09-06 12:00:00|85710.9|85685.9|85737.1|85687.1|85822.9|85787.2|85701.8|85666.5|10151
1630933200000|2021-09-06 13:00:00|85736.7|85686.7|85711.7|85686.7|85745.9|85715.1|85696.6|85658.1|11022
1630936800000|2021-09-06 14:00:00|85711.5|85686.5|85716.5|85666.5|85746.2|85704.2|85657.5|85610.6|12019
1630940400000|2021-09-06 15:00:00|85716.9|85666.9|85664.1|85614.1|85731.8|85703.6|85644.9|85606.7|8963
1630944000000|2021-09-06 16:00:00|85663.9|85613.9|85642|85592|85703.5|85653.5|85615.9|85576.4|11367
1630947600000|2021-09-06 17:00:00|85642.3|85592.3|85660.3|85610.3|85685.3|85617.5|85626.4|85576.4|9603
1630951200000|2021-09-06 18:00:00|85672.3|85600.8|85659.3|85609.3|85721.4|85624.1|85647.6|85588.2|4756
1630954800000|2021-09-06 19:00:00|85660.4|85610.4|85709.4|85607.3|85748.9|85649.7|85655.2|85586.1|14652
1630958400000|2021-09-06 20:00:00|85709.2|85607.1|85703.5|85594.5|85738.4|85636.2|85665.2|85556.2|12401
1630962000000|2021-09-06 21:00:00|85703.8|85594.8|85726|85617|85742.7|85633.7|85635.1|85526.1|2174
1630965600000|2021-09-06 22:00:00|85705.5|85596.5|85633.2|85583.2|85729.5|85620.5|85616.2|85534.7|3927
1630969200000|2021-09-06 23:00:00|85634.4|85584.4|85604.6|85554.6|85639.5|85589.5|85596.3|85546.3|6199
1630972800000|2021-09-07 00:00:00|85603.4|85553.4|85556.2|85506.2|85608.6|85558.6|85534.8|85484.8|8066
1630976400000|2021-09-07 01:00:00|85555.9|85505.9|85529.4|85479.4|85563.3|85513.3|85517.4|85467.4|8691
1630980000000|2021-09-07 02:00:00|85529.2|85479.2|85539.4|85489.4|85554.1|85504.1|85525.4|85475.4|8353
1630983600000|2021-09-07 03:00:00|85538.8|85488.8|85555.2|85505.2|85564.1|85514.1|85519.9|85469.9|18202
1630987200000|2021-09-07 04:00:00|85555.4|85505.4|85592|85542|85615|85565|85526.6|85476.6|14091
1630990800000|2021-09-07 05:00:00|85591.9|85541.9|85600.5|85550.5|85658|85608|85582.7|85532.7|17042
1630994400000|2021-09-07 06:00:00|85600.9|85550.9|85598.6|85548.6|85686.2|85651.7|85582.8|85541.3|13959
1630998000000|2021-09-07 07:00:00|85598.8|85548.8|85516|85491|85623|85587.1|85471.7|85446.7|14956
1631001600000|2021-09-07 08:00:00|85516.5|85491.5|85476.9|85426.9|85624|85596.1|85465|85420|15441
1631005200000|2021-09-07 09:00:00|85476.8|85426.8|85614.2|85589.2|85646.1|85617.8|85433.1|85398.3|16665
1631008800000|2021-09-07 10:00:00|85613.9|85588.9|85556.4|85531.4|85652.3|85623.5|85551.1|85525.5|14932
1631012400000|2021-09-07 11:00:00|85556.6|85531.6|85586.4|85561.4|85636.5|85607.9|85531.3|85501.6|15328
1631016000000|2021-09-07 12:00:00|85586.3|85561.3|85656.2|85631.2|85672|85636.8|85520.2|85478.6|15368
1631019600000|2021-09-07 13:00:00|85656.3|85631.3|85651.7|85626.7|85729.6|85704.6|85564.3|85527.1|17874
1631023200000|2021-09-07 14:00:00|85651.2|85626.2|85802.9|85777.9|85858.3|85820.8|85632.4|85607.4|19839
1631026800000|2021-09-07 15:00:00|85804.1|85779.1|85798.9|85773.9|85883.3|85847.2|85782|85732|15585
1631030400000|2021-09-07 16:00:00|85798|85773|85834.9|85784.9|85849.4|85810.8|85767.2|85719.7|14724
1631034000000|2021-09-07 17:00:00|85834.4|85784.4|85877.4|85852.4|85949.2|85901.9|85819.3|85776.7|11076
1631037600000|2021-09-07 18:00:00|85877.5|85852.5|85903.1|85878.1|85916.2|85878.2|85832.4|85792.5|10272
1631041200000|2021-09-07 19:00:00|85902.8|85877.8|85989.8|85939.8|86002.6|85952.6|85895|85856.8|9939
1631044800000|2021-09-07 20:00:00|85990.9|85940.9|85968.6|85891.5|86003.2|85961|85934.7|85875|8831
1631048400000|2021-09-07 21:00:00|85975.2|85866.2|85904.9|85795.9|85977.5|85901.3|85886.2|85777.2|8180
1631052000000|2021-09-07 22:00:00|85903.8|85794.8|85947.4|85868.8|85973.1|85891.1|85903.5|85794.5|5363
1631055600000|2021-09-07 23:00:00|85927.9|85877.9|85947.2|85897.2|85977.2|85906.7|85926.4|85869|5935
1631059200000|2021-09-08 00:00:00|85946.5|85896.5|85913.6|85863.6|85970.7|85915.2|85913|85863|7256
1631062800000|2021-09-08 01:00:00|85914.1|85864.1|85915.7|85865.7|85936.8|85886.8|85887.3|85832.1|7773
1631066400000|2021-09-08 02:00:00|85914.4|85864.4|85935.3|85885.3|85954.2|85888.3|85907.6|85851.8|6726
1631070000000|2021-09-08 03:00:00|85934|85884|85956.6|85906.6|85969.2|85919.2|85927.4|85877.4|6944
1631073600000|2021-09-08 04:00:00|85957.9|85907.9|85919.2|85869.2|85983.4|85933.4|85910.7|85860.7|7359
1631077200000|2021-09-08 05:00:00|85919.5|85869.5|85972|85922|85979|85929|85911.4|85861.4|11361
1631080800000|2021-09-08 06:00:00|85971.9|85921.9|86052.8|86002.8|86100.5|86052.7|85955.3|85905.3|15285
1631084400000|2021-09-08 07:00:00|86054|86004|86139.6|86089.6|86140.1|86102.6|85942.6|85904.2|17883
1631088000000|2021-09-08 08:00:00|86139.1|86089.1|86292.9|86242.9|86320|86286.7|86130.3|86088.4|17291
1631091600000|2021-09-08 09:00:00|86292|86242|86164|86139|86294.4|86252.4|86131.9|86097.8|15759
1631095200000|2021-09-08 10:00:00|86162.5|86137.5|86138.6|86113.6|86199|86172|86098.9|86069.3|14088
1631098800000|2021-09-08 11:00:00|86139.7|86114.7|86063.1|86038.1|86162.8|86126.1|86035.5|86010.5|13343
1631102400000|2021-09-08 12:00:00|86063.6|86038.6|86095.9|86070.9|86096.4|86071.4|86010.8|85984.3|16194
1631106000000|2021-09-08 13:00:00|86095.8|86070.8|86087.8|86062.8|86179.8|86154.8|86036|86008.3|18359
1631109600000|2021-09-08 14:00:00|86087.7|86062.7|86267.3|86242.3|86301.4|86276.4|86066.9|86041.9|20146
1631113200000|2021-09-08 15:00:00|86268.4|86243.4|86270.2|86245.2|86318.8|86292.3|86229.1|86204.1|15729
1631116800000|2021-09-08 16:00:00|86269.8|86244.8|86272.9|86222.9|86303.6|86269.2|86150.3|86112.2|14244
1631120400000|2021-09-08 17:00:00|86271.8|86221.8|86249.4|86199.4|86292.4|86247.3|86214.9|86169.2|11331
1631124000000|2021-09-08 18:00:00|86251.9|86201.9|86277.2|86227.2|86302.6|86267.7|86211.7|86161.7|12257
1631127600000|2021-09-08 19:00:00|86276.7|86226.7|86325.6|86275.6|86331.8|86289.8|86270.3|86220.3|9165
1631131200000|2021-09-08 20:00:00|86325.9|86275.9|86357.3|86253.2|86362.2|86307.3|86301.6|86239.1|10410
1631134800000|2021-09-08 21:00:00|86339.2|86230.2|86339.8|86230.8|86377.9|86268.9|86306.1|86197.1|2365
1631138400000|2021-09-08 22:00:00|86340.2|86231.2|86314.9|86241.6|86357.6|86257.3|86283.8|86198|4105
1631142000000|2021-09-08 23:00:00|86314.6|86241.2|86306.2|86256.2|86326.2|86276.2|86300.9|86240.9|6130
1631145600000|2021-09-09 00:00:00|86305.4|86255.4|86353.2|86303.2|86378.5|86328.5|86304.1|86254.1|8092
1631149200000|2021-09-09 01:00:00|86353.1|86303.1|86316.6|86266.6|86392.9|86342.9|86312.7|86262.7|8320
1631152800000|2021-09-09 02:00:00|86316|86266|86303.2|86253.2|86318|86268|86237.7|86187.7|8877
1631156400000|2021-09-09 03:00:00|86303|86253|86326.3|86276.3|86331.4|86281.4|86288|86238|7727
1631160000000|2021-09-09 04:00:00|86326.1|86276.1|86376.5|86326.5|86403.1|86353.1|86309.5|86259.5|7258
1631163600000|2021-09-09 05:00:00|86375.4|86325.4|86396.6|86308.5|86419.8|86369.8|86374.6|86298.1|10099
1631167200000|2021-09-09 06:00:00|86394.1|86310.9|86437.4|86412.4|86455.4|86430.4|86279.5|86237.4|14343
1631170800000|2021-09-09 07:00:00|86436.8|86411.8|86286.1|86261.1|86445.2|86420.2|86208.7|86183.7|16790
1631174400000|2021-09-09 08:00:00|86286.3|86261.3|86269.6|86219.6|86287.3|86262.3|86192.8|86163.9|15297
1631178000000|2021-09-09 09:00:00|86269.4|86219.4|86117.4|86092.4|86306.2|86272.3|86109.6|86075.7|15044
1631181600000|2021-09-09 10:00:00|86117.5|86092.5|86088.3|86063.3|86162.7|86137.7|86084.4|86051.3|11761
1631185200000|2021-09-09 11:00:00|86087.9|86062.9|86051.6|86001.6|86197|86147|86039.4|85989.4|14306
1631188800000|2021-09-09 12:00:00|86050.2|86000.2|86188.4|86163.4|86313.1|86270|86042.4|85992.4|19250
1631192400000|2021-09-09 13:00:00|86188.6|86163.6|86233.6|86208.6|86288.4|86252.3|86091.5|86058|19960
1631196000000|2021-09-09 14:00:00|86234.2|86209.2|86148|86123|86282.1|86244.9|86122|86087.2|18387
1631199600000|2021-09-09 15:00:00|86147.4|86122.4|86003.3|85978.3|86186.8|86153.7|85994.3|85962.7|16199
1631203200000|2021-09-09 16:00:00|86003|85978|85976.7|85926.7|86058.1|86015.5|85935.8|85895.9|13373
1631206800000|2021-09-09 17:00:00|85973.3|85923.3|86001.9|85951.9|86013.9|85963.9|85881.6|85831.6|17202
1631210400000|2021-09-09 18:00:00|86001.2|85951.2|86069|86019|86095.3|86054.1|85999|85949|11789
1631214000000|2021-09-09 19:00:00|86069.9|86019.9|86077.8|86027.8|86119.2|86071.8|86036.4|85986.4|12256
1631217600000|2021-09-09 20:00:00|86076.6|86026.6|86129.9|86079.9|86157.6|86107.6|86073.3|86023.3|10542
1631221200000|2021-09-09 21:00:00|86139.7|86052.7|86089.2|85980.2|86172.8|86069|86060.3|85951.3|2464
1631224800000|2021-09-09 22:00:00|86086.6|85977.6|86141.6|86060.3|86163.8|86088|86078.1|85969.1|5844
1631228400000|2021-09-09 23:00:00|86143.6|86056|86143.6|86093.6|86155.8|86102.2|86119.8|86056|10588
1631232000000|2021-09-10 00:00:00|86142|86092|86130.9|86080.9|86144.2|86094.2|86101.8|86051.8|6746
1631235600000|2021-09-10 01:00:00|86131.6|86081.6|86102.5|86052.5|86147.4|86097.4|86089.8|86039.8|8239
1631239200000|2021-09-10 02:00:00|86102.8|86052.8|86022.2|85972.2|86147.6|86095.3|86018.5|85968.5|11605
1631242800000|2021-09-10 03:00:00|86022.3|85972.3|86046.6|85996.6|86058.4|86008.4|86019.9|85969.9|11281
1631246400000|2021-09-10 04:00:00|86047.9|85997.9|86053.3|86003.3|86068.1|86018.1|86040.7|85990.7|7955
1631250000000|2021-09-10 05:00:00|86053.2|86003.2|86060.5|86010.5|86070.9|86013.1|86017.1|85967.1|12355
1631253600000|2021-09-10 06:00:00|86061.1|86011.1|86005.9|85980.9|86076.9|86038|86001.9|85967.9|13293
1631257200000|2021-09-10 07:00:00|86009|85984|85974.7|85924.7|86042.7|86004.7|85942.5|85911.7|16425
1631260800000|2021-09-10 08:00:00|85975.6|85925.6|86047.9|85997.9|86107.2|86076|85951.3|85915.5|15648
1631264400000|2021-09-10 09:00:00|86048.3|85998.3|86159.2|86134.2|86176.8|86146|86004.3|85979.3|13923
1631268000000|2021-09-10 10:00:00|86157.6|86132.6|86194.3|86169.3|86271.1|86241.1|86123.3|86093.6|13697
1631271600000|2021-09-10 11:00:00|86193.8|86168.8|86097|86072|86236.3|86211.3|86063.4|86030.8|14402
1631275200000|2021-09-10 12:00:00|86098.1|86073.1|86159.5|86134.5|86176.8|86144.3|86016.2|85985.2|16778
1631278800000|2021-09-10 13:00:00|86158.6|86133.6|86063.3|86038.3|86232.4|86195.6|86052.8|86018.4|17615
1631282400000|2021-09-10 14:00:00|86062.5|86037.5|86095.5|86070.5|86168.9|86135.7|86000.6|85975.6|17796
1631286000000|2021-09-10 15:00:00|86095.8|86070.8|86182.8|86132.8|86227.7|86185|86065|86030.2|16383
1631289600000|2021-09-10 16:00:00|86182.9|86132.9|86227.9|86177.9|86270.2|86229|86172.6|86132.2|12534
1631293200000|2021-09-10 17:00:00|86228.4|86178.4|86244.1|86194.1|86278|86233.7|86217.4|86174.7|9945
1631296800000|2021-09-10 18:00:00|86244.7|86194.7|86252.6|86227.6|86280|86231.2|86221.9|86171.9|9364
1631300400000|2021-09-10 19:00:00|86264.5|86214.5|86337.6|86287.6|86346.3|86296.3|86248.3|86209.1|12908
1631304000000|2021-09-10 20:00:00|86338|86288|86396.6|86287.6|86460.6|86387.7|86329.5|86220.5|11586
1631476800000|2021-09-12 20:00:00|86429|86295|86407.6|86273.6|86429|86295|86347.6|86213.6|47
1631480400000|2021-09-12 21:00:00|86340.3|86206.3|86383.5|86269.5|86413.1|86279.1|86327.1|86193.1|1079
1631484000000|2021-09-12 22:00:00|86394.4|86280.4|86391.2|86311.4|86425.5|86335.4|86347.8|86233.8|6127
1631487600000|2021-09-12 23:00:00|86392.2|86308.8|86379|86329|86400|86341.2|86359.3|86296.8|13710
1631491200000|2021-09-13 00:00:00|86379.4|86329.4|86381.4|86331.4|86422.9|86372.9|86363.7|86313.7|7702
1631494800000|2021-09-13 01:00:00|86381.3|86331.3|86399.7|86349.7|86410.3|86360.3|86367.9|86317.9|8460
1631498400000|2021-09-13 02:00:00|86400.5|86350.5|86407.3|86357.3|86431.2|86381.2|86373|86323|7919
1631502000000|2021-09-13 03:00:00|86408.2|86358.2|86393.9|86343.9|86418.7|86368.7|86380.9|86320.2|6445
1631505600000|2021-09-13 04:00:00|86393.8|86343.8|86490.3|86440.3|86507.5|86457.5|86377.5|86327.5|7211
1631509200000|2021-09-13 05:00:00|86489.8|86439.8|86524.6|86474.6|86569.3|86519.3|86487.3|86437.3|14052
1631512800000|2021-09-13 06:00:00|86524.4|86474.4|86592.3|86567.3|86596.6|86571.6|86440|86403.1|15940
1631516400000|2021-09-13 07:00:00|86592.6|86567.6|86512.2|86462.2|86622.6|86586.9|86468.2|86443.2|15941
1631520000000|2021-09-13 08:00:00|86512.1|86462.1|86455.3|86430.3|86528.6|86503.6|86440.1|86404.1|15184
1631523600000|2021-09-13 09:00:00|86455.1|86430.1|86369.3|86319.3|86474.6|86439.3|86354.3|86316.8|11471
1631527200000|2021-09-13 10:00:00|86370.6|86320.6|86448.8|86423.8|86462.5|86425.3|86326.2|86301.2|13684
1631530800000|2021-09-13 11:00:00|86448.4|86423.4|86505.9|86480.9|86577.5|86552.5|86442.1|86408.8|13380
1631534400000|2021-09-13 12:00:00|86506.9|86481.9|86407.2|86382.2|86558.7|86521.2|86387.2|86362.2|15312
1631538000000|2021-09-13 13:00:00|86407.5|86382.5|86259.4|86234.4|86408.8|86383.8|86231.9|86206.9|17040
1631541600000|2021-09-13 14:00:00|86256.8|86231.8|86084.3|86059.3|86272.9|86244.7|86079.9|86054.9|19311
1631545200000|2021-09-13 15:00:00|86084|86059|86154.3|86129.3|86185.6|86147.1|86030.9|85980.9|16616
1631548800000|2021-09-13 16:00:00|86154.1|86129.1|86143.6|86093.6|86187.3|86148.5|86123|86081.5|12761
1631552400000|2021-09-13 17:00:00|86143.7|86093.7|86189.6|86139.6|86206.3|86160.6|86121.8|86087|11575
1631556000000|2021-09-13 18:00:00|86190.6|86140.6|86142.1|86092.1|86191|86148.8|86103.2|86054.3|12140
1631559600000|2021-09-13 19:00:00|86141.9|86091.9|86115.6|86065.6|86179.4|86129.4|86100.1|86057.3|13239
1631563200000|2021-09-13 20:00:00|86116.3|86066.3|86092.3|85988.3|86117.5|86067.5|86019.5|85951.8|16382
1631566800000|2021-09-13 21:00:00|86087.1|85983.1|86143.2|86039.2|86166.6|86062.6|86049.7|85945.7|2539
1631570400000|2021-09-13 22:00:00|86139.5|86035.5|86086.6|86036.6|86140.2|86042.5|86071.6|85977.1|8236
1631574000000|2021-09-13 23:00:00|86086.1|86036.1|86080.5|86030.5|86093.8|86038.3|86066.9|86014.2|3958
1631577600000|2021-09-14 00:00:00|86080.3|86030.3|86088.5|86038.5|86114|86064|86063.8|86013.8|6661
1631581200000|2021-09-14 01:00:00|86088.7|86038.7|86091.9|86041.9|86111.3|86061.3|86061.7|86011.7|7812
1631584800000|2021-09-14 02:00:00|86091.6|86041.6|86022.7|85972.7|86096.2|86046.2|86009.8|85959.8|7948
1631588400000|2021-09-14 03:00:00|86022.9|85972.9|86034.3|85984.3|86055.4|86005.4|86021.9|85971.9|7436
1631592000000|2021-09-14 04:00:00|86034.2|85984.2|86057.6|86007.6|86060.6|86010.6|86018.3|85968.3|6294
1631595600000|2021-09-14 05:00:00|86057.7|86007.7|86065.4|86015.4|86072.6|86022.6|86037|85987|10065
1631599200000|2021-09-14 06:00:00|86064.4|86014.4|86123.5|86098.5|86170.3|86120.3|86061.5|86011.5|13442
1631602800000|2021-09-14 07:00:00|86123|86098|85736.7|85686.7|86137.8|86098.7|85686.7|85636.7|17271
1631606400000|2021-09-14 08:00:00|85736.8|85686.8|85759.4|85734.4|85867.2|85830.3|85678.8|85653.8|13314
1631610000000|2021-09-14 09:00:00|85759.7|85734.7|85892.8|85867.8|85932.3|85907.3|85701.1|85676.1|13588
1631613600000|2021-09-14 10:00:00|85891.6|85866.6|85984.3|85959.3|86006.6|85981.6|85826.3|85791.4|12762
1631617200000|2021-09-14 11:00:00|85984.5|85959.5|85928.4|85903.4|86013.2|85988.2|85841.2|85816.2|13435
1631620800000|2021-09-14 12:00:00|85928.6|85903.6|85629.1|85604.1|85969.9|85935.9|85579|85539.7|19376
1631624400000|2021-09-14 13:00:00|85629|85604|85901.3|85876.3|85921.8|85896.8|85545.6|85507.4|19452
1631628000000|2021-09-14 14:00:00|85900.4|85875.4|85934.2|85909.2|86033|86006.9|85889.8|85864.8|19362
1631631600000|2021-09-14 15:00:00|85933.4|85908.4|85875.1|85850.1|85968.5|85938.1|85811.7|85786.7|14229
1631635200000|2021-09-14 16:00:00|85874.9|85849.9|85955.4|85905.4|85959.6|85920.8|85842.1|85804.3|12108
1631638800000|2021-09-14 17:00:00|85955.2|85905.2|85936.1|85886.1|86007.7|85967.9|85912.5|85864.4|11970
1631642400000|2021-09-14 18:00:00|85936.5|85886.5|86082.6|86032.6|86092.4|86042.4|85905.3|85871.5|12473
1631646000000|2021-09-14 19:00:00|86083.2|86033.2|86075.6|86025.6|86146.4|86102.4|86043.2|85996.3|12138
1631649600000|2021-09-14 20:00:00|86075.7|86025.7|86126.9|86045.5|86133.1|86081.1|86048.9|85998.9|8229
1631653200000|2021-09-14 21:00:00|86130.9|86041.5|86101.5|85997.5|86144.4|86066|86070|85966|4106
1631656800000|2021-09-14 22:00:00|86100.8|85996.8|86133.6|86083.6|86162.5|86095|86094.1|85990.3|8750
1631660400000|2021-09-14 23:00:00|86134.3|86084.3|86134|86084|86144.7|86094.1|86127.4|86074.7|4705
1631664000000|2021-09-15 00:00:00|86132.3|86082.3|86131.6|86081.6|86178|86128|86117|86067|8723
1631667600000|2021-09-15 01:00:00|86132.4|86082.4|86134.8|86084.8|86140.3|86090.3|86116|86066|11888
1631671200000|2021-09-15 02:00:00|86135.3|86085.3|86155.4|86105.4|86187.2|86137.2|86133.6|86083.6|10408
1631674800000|2021-09-15 03:00:00|86155.5|86105.5|86151.9|86101.9|86159.6|86109.6|86136.3|86086.3|7806
1631678400000|2021-09-15 04:00:00|86151.8|86101.8|86151.2|86101.2|86165.4|86115.4|86135.6|86085.6|7048
1631682000000|2021-09-15 05:00:00|86150.8|86100.8|86177.6|86127.6|86195.4|86145.4|86144.9|86094.9|11831
1631685600000|2021-09-15 06:00:00|86179.8|86129.8|86033.5|86008.5|86194.4|86152.7|86009.1|85970.9|15880
1631689200000|2021-09-15 07:00:00|86033.6|86008.6|85979.5|85929.5|86055.6|86020.1|85931|85897.2|15736
1631692800000|2021-09-15 08:00:00|85978.7|85928.7|85881.3|85831.3|85991.8|85951.6|85816.2|85786.2|14401
1631696400000|2021-09-15 09:00:00|85880.9|85830.9|85804.2|85754.2|85904.9|85878.3|85781.6|85743.4|14241
1631700000000|2021-09-15 10:00:00|85804.1|85754.1|85773.7|85748.7|85829.8|85794.5|85712.7|85687.7|13110
1631703600000|2021-09-15 11:00:00|85773.4|85748.4|85746.6|85721.6|85879.4|85854.4|85711.2|85682.1|14241
1631707200000|2021-09-15 12:00:00|85746.9|85721.9|85890.2|85865.2|85952.7|85912.9|85694|85669|17450
1631710800000|2021-09-15 13:00:00|85890.3|85865.3|85771.6|85746.6|85942.3|85903.9|85770.6|85745.6|18825
1631714400000|2021-09-15 14:00:00|85771.7|85746.7|85755.7|85730.7|85797|85766.4|85674.4|85649.4|18876
1631718000000|2021-09-15 15:00:00|85755.2|85730.2|85858.3|85833.3|85880.2|85855.2|85749.7|85715.7|15715
1631721600000|2021-09-15 16:00:00|85858.5|85833.5|85920.3|85870.3|85940.6|85890.6|85853.2|85814.2|11232
1631725200000|2021-09-15 17:00:00|85921|85871|85840.1|85790.1|85928|85885.4|85797.9|85757.2|10217
1631728800000|2021-09-15 18:00:00|85839.9|85789.9|85896.8|85846.8|85912.7|85862.7|85830.2|85783.8|10033
1631732400000|2021-09-15 19:00:00|85896.5|85846.5|85813.6|85763.6|85908.1|85864|85800|85750|11195
1631736000000|2021-09-15 20:00:00|85814.2|85764.2|85850.9|85762.5|85883.5|85833.5|85813.6|85758.6|8537
1631739600000|2021-09-15 21:00:00|85852.8|85748.8|85817.1|85713.1|85854.7|85750.7|85748.2|85644.2|2242
1631743200000|2021-09-15 22:00:00|85818|85714|85841.3|85765.3|85859.2|85789.9|85806.6|85702.6|6184
1631746800000|2021-09-15 23:00:00|85826.1|85776.1|85843.4|85793.4|85851.8|85801.8|85821.8|85771.8|5890
1631750400000|2021-09-16 00:00:00|85843.7|85793.7|85849.7|85799.7|85869.1|85819.1|85826.4|85776.4|7621
1631754000000|2021-09-16 01:00:00|85851.1|85801.1|85848|85798|85874.4|85824.4|85836.5|85786.5|9283
1631757600000|2021-09-16 02:00:00|85847.6|85797.6|85873.6|85823.6|85876.4|85826.4|85840.1|85790.1|10019
1631761200000|2021-09-16 03:00:00|85872.5|85822.5|85908.4|85858.4|85915.9|85865.9|85851.3|85801.3|8104
1631764800000|2021-09-16 04:00:00|85909|85859|85922.3|85872.3|85925.9|85875.9|85907|85857|6711
1631768400000|2021-09-16 05:00:00|85921.3|85871.3|86021|85971|86021.9|85971.9|85908.5|85858.5|10438
1631772000000|2021-09-16 06:00:00|86022.1|85972.1|86165.3|86115.3|86167.1|86130|85947.4|85900.1|16856
1631775600000|2021-09-16 07:00:00|86152.4|86127.4|86150.3|86100.3|86178.2|86153.2|85977.9|85938.7|17156
1631779200000|2021-09-16 08:00:00|86150.7|86100.7|86265.4|86215.4|86301.6|86270.3|86080|86040.6|15319
1631782800000|2021-09-16 09:00:00|86252.2|86227.2|86286.9|86261.9|86353|86328|86198.5|86169.3|15327
1631786400000|2021-09-16 10:00:00|86286.8|86261.8|86264.6|86239.6|86374.4|86345.9|86251.1|86226.1|13110
1631790000000|2021-09-16 11:00:00|86264|86239|86231.2|86206.2|86275.8|86250.8|86160.1|86135.1|12898
1631793600000|2021-09-16 12:00:00|86230.6|86205.6|86430.9|86405.9|86481.4|86440.7|86225.2|86199.9|18979
1631797200000|2021-09-16 13:00:00|86431.4|86406.4|86422.8|86397.8|86456.9|86429.2|86290.7|86252.9|18256
1631800800000|2021-09-16 14:00:00|86422.9|86397.9|86405.6|86380.6|86533.8|86508.8|86336.9|86311.9|18044
1631804400000|2021-09-16 15:00:00|86405.5|86380.5|86340.5|86315.5|86413|86387.7|86330.9|86302.9|15200
1631808000000|2021-09-16 16:00:00|86340.4|86315.4|86352|86302|86386.7|86336.7|86305.1|86266.5|10529
1631811600000|2021-09-16 17:00:00|86352.1|86302.1|86377.9|86352.9|86424.3|86387.2|86332.9|86287.2|10454
1631815200000|2021-09-16 18:00:00|86378|86353|86352.7|86302.7|86384.3|86353|86335.2|86285.2|9937
1631818800000|2021-09-16 19:00:00|86351.9|86301.9|86245.5|86195.5|86359|86315.2|86235|86185|14804
1631822400000|2021-09-16 20:00:00|86245.7|86195.7|86254.6|86150.6|86272.2|86222.2|86199.5|86132.1|13655
1631826000000|2021-09-16 21:00:00|86256.1|86152.1|86251.6|86147.6|86368.5|86264.5|86227.1|86132.4|2886
1631829600000|2021-09-16 22:00:00|86251.7|86147.7|86251.4|86201.4|86294.2|86214.2|86239|86136.3|24071
1631833200000|2021-09-16 23:00:00|86251.6|86201.6|86241.5|86191.5|86263.8|86213.8|86230.7|86180.7|11921
1631836800000|2021-09-17 00:00:00|86241.8|86191.8|86284.6|86234.6|86288.2|86238.2|86235.2|86185.2|13969
1631840400000|2021-09-17 01:00:00|86284.1|86234.1|86281.9|86231.9|86299.1|86249.1|86215.9|86165.9|15400
1631844000000|2021-09-17 02:00:00|86282.1|86232.1|86212.2|86162.2|86283.5|86233.5|86210.1|86160.1|12674
1631847600000|2021-09-17 03:00:00|86212.1|86162.1|86210.6|86160.6|86226.6|86176.6|86189.3|86139.3|8608
1631851200000|2021-09-17 04:00:00|86210.5|86160.5|86170.3|86120.3|86222.2|86172.2|86166.9|86116.9|8174
1631854800000|2021-09-17 05:00:00|86170.4|86120.4|86193.7|86143.7|86217.1|86167.1|86157.9|86107.9|10363
1631858400000|2021-09-17 06:00:00|86197.2|86147.2|86241.3|86191.3|86269.5|86236.5|86135.2|86098.1|12598
1631862000000|2021-09-17 07:00:00|86241.4|86191.4|86200.5|86150.5|86248.9|86202.8|86040.8|86002.7|14779
1631865600000|2021-09-17 08:00:00|86199.8|86149.8|86160.6|86110.6|86268.9|86233.3|86141.7|86103.5|15365
1631869200000|2021-09-17 09:00:00|86160.8|86110.8|86162.9|86137.9|86255.2|86217.9|86139.6|86103|15639
1631872800000|2021-09-17 10:00:00|86163.1|86138.1|86187.3|86162.3|86238.7|86213.7|86138.1|86101.8|13628
1631876400000|2021-09-17 11:00:00|86187.5|86162.5|86155.2|86130.2|86270.3|86243.1|86154.9|86129.9|13294
1631880000000|2021-09-17 12:00:00|86153.5|86128.5|86277.8|86252.8|86284.7|86259.7|86151|86126|14840
1631883600000|2021-09-17 13:00:00|86278.2|86253.2|86520.4|86470.4|86544.6|86515.6|86256.2|86231.2|18016
1631887200000|2021-09-17 14:00:00|86520.8|86470.8|86849.9|86824.9|86901.9|86866.2|86504.7|86466.9|19135
1631890800000|2021-09-17 15:00:00|86849.7|86824.7|86739.8|86714.8|86920.1|86884.1|86690.2|86648.9|17062
1631894400000|2021-09-17 16:00:00|86751.7|86701.7|86787.6|86737.6|86792.1|86742.1|86675.3|86630.7|11393
1631898000000|2021-09-17 17:00:00|86787.4|86737.4|86791|86741|86846.4|86796.4|86727.9|86677.9|11577
1631901600000|2021-09-17 18:00:00|86791.9|86741.9|86780.7|86730.7|86825.2|86776.1|86768.3|86718.3|9687
1631905200000|2021-09-17 19:00:00|86780.3|86730.3|86780.5|86730.5|86793.1|86743.1|86744.6|86694.6|10085
1631908800000|2021-09-17 20:00:00|86781.1|86731.1|86890.2|86786.2|86890.3|86817.8|86781.1|86731.1|5909
1632081600000|2021-09-19 20:00:00|86762.1|86692.1|86790.6|86661.6|86790.6|86694.7|86725|86596|466
1632085200000|2021-09-19 21:00:00|86727.5|86598.5|86807.3|86683.3|86833.1|86712.9|86727.5|86598.5|1686
1632088800000|2021-09-19 22:00:00|86803.3|86679.3|86807|86703|86846.2|86742.2|86778.1|86660.1|8662
1632092400000|2021-09-19 23:00:00|86803.6|86699.6|86776.2|86726.2|86844.5|86770.1|86766.6|86691.2|9215
1632096000000|2021-09-20 00:00:00|86776.6|86726.6|86848.8|86798.8|86868|86807|86774.2|86716.4|4914
1632099600000|2021-09-20 01:00:00|86849.1|86799.1|86927.2|86877.2|86939.7|86889.7|86839.4|86785|9007
1632103200000|2021-09-20 02:00:00|86926.8|86876.8|87012.8|86962.8|87033|86983|86918.5|86868.5|8824
1632106800000|2021-09-20 03:00:00|87010.6|86960.6|87055.9|87005.9|87066.9|87016.9|86957.3|86907.3|7120
1632110400000|2021-09-20 04:00:00|87056.2|87006.2|87065.1|87015.1|87079.1|87029.1|87043.4|86993.4|6566
1632114000000|2021-09-20 05:00:00|87067.4|87017.4|87039.2|86989.2|87109.1|87059.1|86988.5|86938.5|10467
1632117600000|2021-09-20 06:00:00|87039.6|86989.6|87141.6|87091.6|87171.6|87135.6|87003.1|86962.2|13844
1632121200000|2021-09-20 07:00:00|87141.4|87091.4|87210.4|87160.4|87238.7|87203.2|87106.5|87067.8|17153
1632124800000|2021-09-20 08:00:00|87210.3|87160.3|87326.6|87301.6|87373.3|87338.2|87170.7|87136.4|15614
1632128400000|2021-09-20 09:00:00|87326.2|87301.2|87394.9|87344.9|87492|87454|87313|87277.5|15121
1632132000000|2021-09-20 10:00:00|87395.5|87345.5|87282|87257|87398.9|87358.2|87264.4|87226.7|13503
1632135600000|2021-09-20 11:00:00|87282.2|87257.2|87389.4|87339.4|87401.9|87371.9|87261.4|87227.9|13840
1632139200000|2021-09-20 12:00:00|87389.8|87339.8|87142.9|87092.9|87390.1|87346.4|87104.2|87060|16876
1632142800000|2021-09-20 13:00:00|87142.4|87092.4|87147.7|87097.7|87207.9|87170.6|87066.5|87019.8|17482
1632146400000|2021-09-20 14:00:00|87148.1|87098.1|87041.7|87016.7|87245.6|87198.7|86973.4|86930|18983
1632150000000|2021-09-20 15:00:00|87041.6|87016.6|86993.2|86943.2|87067.1|87035.5|86909.1|86866.4|16305
1632153600000|2021-09-20 16:00:00|86993.8|86943.8|87007.3|86957.3|87007.8|86957.8|86871.4|86821.4|13668
1632157200000|2021-09-20 17:00:00|87006.9|86956.9|86957.8|86907.8|87014.4|86964.4|86926.7|86876.7|12064
1632160800000|2021-09-20 18:00:00|86957.9|86907.9|87030.5|86980.5|87044|86994|86943.8|86902|12217
1632164400000|2021-09-20 19:00:00|87030.7|86980.7|86862.3|86812.3|87053.1|87003.1|86822.6|86772.6|13135
1632168000000|2021-09-20 20:00:00|86863.1|86813.1|86788.5|86684.5|86908.1|86847.7|86785.2|86681.2|8571
1632171600000|2021-09-20 21:00:00|86786.6|86682.6|86820.4|86716.4|86878.1|86774.1|86755.3|86651.3|2839
1632175200000|2021-09-20 22:00:00|86830.9|86726.9|86750.3|86700.3|86834.8|86730.8|86723|86645.2|4632
1632178800000|2021-09-20 23:00:00|86749.3|86699.3|86755.1|86705.1|86781.7|86731.7|86739.5|86689.5|6080
1632182400000|2021-09-21 00:00:00|86755.5|86705.5|86780.8|86730.8|86785.6|86735.6|86721.5|86671.5|9952
1632186000000|2021-09-21 01:00:00|86780.7|86730.7|86674.7|86624.7|86799.2|86749.2|86667.5|86617.5|10767
1632189600000|2021-09-21 02:00:00|86675.4|86625.4|86671.7|86621.7|86692.4|86642.4|86626.1|86576.1|8496
1632193200000|2021-09-21 03:00:00|86671.8|86621.8|86682.9|86632.9|86715.3|86665.3|86671.1|86621.1|6594
1632196800000|2021-09-21 04:00:00|86683.9|86633.9|86659.9|86609.9|86701.5|86651.5|86651.5|86601.5|6113
1632200400000|2021-09-21 05:00:00|86660.5|86610.5|86708.2|86658.2|86708.9|86658.9|86630.6|86580.6|10358
1632204000000|2021-09-21 06:00:00|86708.5|86658.5|86731|86706|86767|86730.4|86617.3|86580.6|14273
1632207600000|2021-09-21 07:00:00|86730.7|86705.7|86763.5|86713.5|86854.4|86785.5|86663.5|86597.6|16550
1632211200000|2021-09-21 08:00:00|86763.3|86713.3|86633.6|86583.6|86774.2|86737.1|86586.5|86551.2|14906
1632214800000|2021-09-21 09:00:00|86633.9|86583.9|86661.9|86636.9|86729.6|86693.1|86598.7|86565.3|13161
1632218400000|2021-09-21 10:00:00|86661.8|86636.8|86581.2|86556.2|86663.9|86636.8|86533.2|86499.4|11513
1632222000000|2021-09-21 11:00:00|86581.3|86556.3|86604.2|86579.2|86625|86594.5|86545.6|86515.4|12554
1632225600000|2021-09-21 12:00:00|86604.1|86579.1|86623.3|86598.3|86725.6|86683|86597|86549.2|17331
1632229200000|2021-09-21 13:00:00|86622.9|86597.9|86688.5|86663.5|86759.4|86720.7|86609.7|86584.7|18007
1632232800000|2021-09-21 14:00:00|86688.2|86663.2|86795.4|86770.4|86840.7|86804.1|86681.5|86642.3|18738
1632236400000|2021-09-21 15:00:00|86794.8|86769.8|86762.9|86712.9|86873.5|86836.4|86722.8|86693.1|15551
1632240000000|2021-09-21 16:00:00|86762.7|86712.7|86814.7|86764.7|86816.7|86775|86755.4|86708.9|12108
1632243600000|2021-09-21 17:00:00|86814.8|86764.8|86863.7|86813.7|86937.9|86887.9|86805.1|86755.1|12493
1632247200000|2021-09-21 18:00:00|86863.4|86813.4|86855|86805|86907.3|86868.2|86818.1|86768.1|13618
1632250800000|2021-09-21 19:00:00|86855.1|86805.1|86893|86843|86897.6|86847.6|86787.9|86737.9|12136
1632254400000|2021-09-21 20:00:00|86893.7|86843.7|86968.9|86882.6|86976.7|86908.8|86890.8|86840.8|11835
1632258000000|2021-09-21 21:00:00|86971.3|86867.3|86882.9|86778.9|86973.1|86869.1|86811.1|86707.1|577
1632261600000|2021-09-21 22:00:00|86876.5|86772.5|86955.1|86851.1|86961|86857|86876.5|86772.5|5166
1632265200000|2021-09-21 23:00:00|86953.9|86849.9|86964|86879.4|86977.7|86903.6|86942|86845|5013
1632268800000|2021-09-22 00:00:00|86960.7|86883.5|86991.1|86941.1|87016.1|86966.1|86939|86859.8|8043
1632272400000|2021-09-22 01:00:00|86990.6|86940.6|86851.4|86801.4|87017.1|86967.1|86845.9|86795.9|12567
1632276000000|2021-09-22 02:00:00|86851.5|86801.5|86876.9|86826.9|86898.4|86843.5|86848.6|86798.6|9960
1632279600000|2021-09-22 03:00:00|86876|86826|86910.7|86860.7|86920.2|86870.2|86871.7|86821.7|8340
1632283200000|2021-09-22 04:00:00|86909.9|86859.9|86874.5|86824.5|86936.4|86886.4|86861.4|86811.4|6632
1632286800000|2021-09-22 05:00:00|86873.3|86823.3|86837.3|86787.3|86880|86830|86810.3|86760.3|12296
1632290400000|2021-09-22 06:00:00|86839.6|86789.6|86834.2|86784.2|86857.4|86818.8|86766.9|86723.1|12942
1632294000000|2021-09-22 07:00:00|86835.5|86785.5|86847.8|86822.8|86886.8|86849.8|86637.8|86603.6|16033
1632297600000|2021-09-22 08:00:00|86848.7|86823.7|86774|86724|86897.8|86860.9|86746.6|86716.1|13290
1632301200000|2021-09-22 09:00:00|86773.8|86723.8|86746|86721|86788.8|86757.5|86726.9|86698.6|12333
1632304800000|2021-09-22 10:00:00|86745.8|86720.8|86686.7|86636.7|86764.3|86728|86651.3|86613.2|10896
1632308400000|2021-09-22 11:00:00|86687.9|86637.9|86736.3|86711.3|86776.4|86747.9|86675.4|86637.9|10822
1632312000000|2021-09-22 12:00:00|86736.6|86711.6|86806.7|86781.7|86834.9|86800.4|86727.8|86702.8|13337
1632315600000|2021-09-22 13:00:00|86805.4|86780.4|86620.5|86570.5|86814.6|86783.6|86592.9|86564.7|15547
1632319200000|2021-09-22 14:00:00|86621.3|86571.3|86548.4|86523.4|86622.5|86590.4|86422.1|86397.1|16707
1632322800000|2021-09-22 15:00:00|86548.2|86523.2|86530.6|86480.6|86620.5|86584.5|86511.3|86469.3|14657
1632326400000|2021-09-22 16:00:00|86530.5|86480.5|86565.9|86515.9|86611.9|86568.1|86509.2|86459.2|12318
1632330000000|2021-09-22 17:00:00|86565.8|86515.8|86649.1|86545.1|86801.6|86751.6|86557.5|86507.5|12945
1632333600000|2021-09-22 18:00:00|86649.3|86545.3|86949.8|86899.8|87033.4|86983.4|86426.3|86367.7|25838
1632337200000|2021-09-22 19:00:00|86949.3|86899.3|86962|86912|87087.8|87037.8|86778.9|86728.9|21816
1632340800000|2021-09-22 20:00:00|86963.5|86913.5|87043.5|86971.7|87049.9|86980.1|86945.1|86895.1|11373
1632344400000|2021-09-22 21:00:00|87045|86970|86975.6|86871.6|87064.1|86976|86937.5|86833.5|2753
1632348000000|2021-09-22 22:00:00|86975.7|86871.7|86979.8|86884.3|86996.3|86925|86949.7|86856.3|7187
1632351600000|2021-09-22 23:00:00|86969|86892.1|86999.9|86949.9|87007|86957|86945.8|86885.5|5702
1632355200000|2021-09-23 00:00:00|86999.8|86949.8|87026.2|86976.2|87028.9|86978.6|86977.8|86919.9|7820
1632358800000|2021-09-23 01:00:00|87026.3|86976.3|86974.8|86924.8|87049.7|86999.7|86972|86920.5|7502
1632362400000|2021-09-23 02:00:00|86974.5|86924.5|86989.6|86939.6|87017|86967|86969.8|86919.8|7416
1632366000000|2021-09-23 03:00:00|86989.7|86939.7|86916.7|86866.7|86990.3|86940.3|86900.6|86850.6|6733
1632369600000|2021-09-23 04:00:00|86916.8|86866.8|86899.7|86849.7|86935.1|86885.1|86894.3|86844.3|4791
1632373200000|2021-09-23 05:00:00|86900|86850|86888|86838|86914.5|86864.5|86833.6|86783.6|12989
1632376800000|2021-09-23 06:00:00|86888.1|86838.1|86709.3|86659.3|86903.9|86856|86655.4|86616.4|14022
1632380400000|2021-09-23 07:00:00|86707.9|86657.9|86675|86625|86749|86699|86607|86569.2|16353
1632384000000|2021-09-23 08:00:00|86674|86624|86533|86508|86737.9|86687.9|86427.3|86392.2|15799
1632387600000|2021-09-23 09:00:00|86534.2|86509.2|86428.2|86403.2|86555.5|86517.8|86417|86379.5|14993
1632391200000|2021-09-23 10:00:00|86427.8|86402.8|86517.7|86492.7|86573.7|86523.7|86399.5|86362.3|16456
1632394800000|2021-09-23 11:00:00|86517.5|86492.5|86541.5|86516.5|86636.3|86598.4|86508.2|86472|15387
1632398400000|2021-09-23 12:00:00|86540.8|86515.8|86481.6|86456.6|86584.5|86559.5|86441.7|86400.2|16067
1632402000000|2021-09-23 13:00:00|86483.5|86458.5|86395.2|86345.2|86570.9|86532.6|86367.7|86331.2|17836
1632405600000|2021-09-23 14:00:00|86394.9|86344.9|86236.7|86186.7|86406|86356|86207.8|86170|17581
1632409200000|2021-09-23 15:00:00|86238.1|86188.1|86363.7|86313.7|86401.8|86359.4|86198.4|86159.1|16778
1632412800000|2021-09-23 16:00:00|86364|86314|86277.4|86227.4|86437.2|86389.3|86275.7|86225.7|12703
1632416400000|2021-09-23 17:00:00|86276|86226|86196|86171|86277.6|86232.6|86182.1|86148.4|9660
1632420000000|2021-09-23 18:00:00|86195.7|86170.7|86219.1|86169.1|86268.5|86227.4|86187|86152.6|10973
1632423600000|2021-09-23 19:00:00|86219.5|86169.5|86295.2|86245.2|86299.1|86249.1|86193.1|86153.4|11313
1632427200000|2021-09-23 20:00:00|86295.6|86245.6|86361.6|86257.6|86382.1|86304.7|86293.8|86243.8|9995
1632430800000|2021-09-23 21:00:00|86367.6|86263.6|86383.9|86279.9|86466.5|86362.5|86367.6|86263.6|2790
1632434400000|2021-09-23 22:00:00|86390.3|86286.3|86397.8|86293.8|86421.9|86317.9|86357.8|86253.8|5937
1632438000000|2021-09-23 23:00:00|86390.9|86286.9|86344.9|86294.9|86403.8|86299.8|86298.1|86248.1|5547
1632441600000|2021-09-24 00:00:00|86345.1|86295.1|86297.1|86247.1|86345.1|86295.1|86284.5|86234.5|9202
1632445200000|2021-09-24 01:00:00|86295.7|86245.7|86346.4|86296.4|86349.3|86299.3|86292.4|86242.4|8795
1632448800000|2021-09-24 02:00:00|86346.3|86296.3|86320.9|86270.9|86362.2|86312.2|86269.8|86219.8|9444
1632452400000|2021-09-24 03:00:00|86320.4|86270.4|86313.2|86263.2|86329.3|86279.3|86295.4|86245.4|8049
1632456000000|2021-09-24 04:00:00|86314.1|86264.1|86350.6|86300.6|86359.5|86309.5|86308.1|86258.1|6020
1632459600000|2021-09-24 05:00:00|86350.7|86300.7|86361.3|86311.3|86406.6|86356.6|86306.4|86256.4|8905
1632463200000|2021-09-24 06:00:00|86361.2|86311.2|86330.6|86280.6|86386.8|86336.8|86227.8|86184.9|12692
1632466800000|2021-09-24 07:00:00|86330.4|86280.4|86280.5|86230.5|86411.7|86374.7|86247.4|86213.7|14434
1632470400000|2021-09-24 08:00:00|86279.9|86229.9|86338.4|86313.4|86421.4|86384.4|86250.4|86211.8|13948
1632474000000|2021-09-24 09:00:00|86338.2|86313.2|86340.3|86315.3|86389.5|86360.5|86313|86277|11296
1632477600000|2021-09-24 10:00:00|86340.8|86315.8|86369.6|86344.6|86428.4|86391.2|86339|86300.6|11676
1632481200000|2021-09-24 11:00:00|86369.5|86344.5|86565.9|86540.9|86580|86549.8|86329.7|86304.7|13951
1632484800000|2021-09-24 12:00:00|86565.8|86540.8|86629.2|86604.2|86629.2|86604.2|86491.5|86466.5|14204
1632488400000|2021-09-24 13:00:00|86629.5|86604.5|86607.6|86557.6|86672.5|86647.5|86515.5|86490.5|16216
1632492000000|2021-09-24 14:00:00|86607.8|86557.8|86601|86576|86675.8|86641.1|86526.3|86493.1|16998
1632495600000|2021-09-24 15:00:00|86604|86579|86607.5|86582.5|86716.5|86677.9|86543.3|86510.4|13728
1632499200000|2021-09-24 16:00:00|86607.6|86582.6|86576.4|86526.4|86621.7|86583.2|86508.3|86466.2|13378
1632502800000|2021-09-24 17:00:00|86576.7|86526.7|86598.3|86548.3|86612.1|86562.1|86534.5|86491|11634
1632506400000|2021-09-24 18:00:00|86599|86549|86601.9|86551.9|86642.4|86592.4|86591.8|86544.6|7817
1632510000000|2021-09-24 19:00:00|86601.8|86551.8|86586.5|86536.5|86634|86584|86582.5|86532.5|7458
1632513600000|2021-09-24 20:00:00|86586.4|86536.4|86548.3|86444.3|86591.6|86541.6|86524|86425.6|5963
1632686400000|2021-09-26 20:00:00|86562.9|86433.9|86534.4|86405.4|86564.1|86435.1|86525|86400.6|41
1632690000000|2021-09-26 21:00:00|86535.1|86406.1|86579.7|86450.7|86661.6|86532.6|86527.9|86398.9|2675
1632693600000|2021-09-26 22:00:00|86579.4|86450.4|86507.8|86457.8|86608.3|86512.4|86481.5|86417.6|7719
1632697200000|2021-09-26 23:00:00|86507.5|86457.5|86405.7|86355.7|86529.8|86479.8|86398.5|86348.5|8813
1632700800000|2021-09-27 00:00:00|86406.6|86356.6|86420.9|86370.9|86440.3|86390.3|86355.9|86305.9|9932
1632704400000|2021-09-27 01:00:00|86421.1|86371.1|86311.9|86261.9|86422|86372|86303|86253|9597
1632708000000|2021-09-27 02:00:00|86312|86262|86375|86325|86378.3|86328.3|86302.6|86252.6|7421
1632711600000|2021-09-27 03:00:00|86375.1|86325.1|86380.3|86330.3|86389.3|86339.3|86324.8|86274.8|7457
1632715200000|2021-09-27 04:00:00|86380.7|86330.7|86373.2|86323.2|86383.5|86333.5|86339.7|86289.7|5359
1632718800000|2021-09-27 05:00:00|86373|86323|86382.9|86332.9|86391.4|86341.4|86342.7|86292.7|9688
1632722400000|2021-09-27 06:00:00|86383.1|86333.1|86714.6|86664.6|86722.8|86686.4|86358.1|86308.1|14862
1632726000000|2021-09-27 07:00:00|86712.2|86662.2|86878.9|86828.9|86883.7|86848.9|86619.7|86584.3|15764
1632729600000|2021-09-27 08:00:00|86878|86828|86991.9|86966.9|87022|86993.2|86804.4|86763.3|16391
1632733200000|2021-09-27 09:00:00|86992.4|86967.4|86873|86823|87005.6|86967.4|86811.1|86773.7|14960
1632736800000|2021-09-27 10:00:00|86872.9|86822.9|86920.4|86870.4|86952.3|86917.2|86818.4|86781|13683
1632740400000|2021-09-27 11:00:00|86920.9|86870.9|87026.2|86976.2|87047.9|87013.9|86855.6|86818.5|15316
1632744000000|2021-09-27 12:00:00|87012|86987|86921|86871|87060.7|87010.7|86874.6|86838.2|18947
1632747600000|2021-09-27 13:00:00|86921.2|86871.2|86877.4|86852.4|87043.2|87006.3|86873.7|86846.6|18358
1632751200000|2021-09-27 14:00:00|86877.7|86852.7|86975.8|86950.8|87036.7|87000.5|86861|86820.8|17525
1632754800000|2021-09-27 15:00:00|86977.7|86952.7|87045|87020|87095.1|87070.1|86927|86887|16014
1632758400000|2021-09-27 16:00:00|87045.2|87020.2|87024.9|86974.9|87081.2|87034.3|86970|86931|11646
1632762000000|2021-09-27 17:00:00|87026.7|86976.7|86953.4|86903.4|87062.4|87012.4|86941.6|86891.6|11421
1632765600000|2021-09-27 18:00:00|86953.2|86903.2|87001.5|86951.5|87002.1|86952.1|86906.8|86861.9|9597
1632769200000|2021-09-27 19:00:00|87001.1|86951.1|87080.1|87030.1|87085.4|87035.4|86968.4|86930.4|8582
1632772800000|2021-09-27 20:00:00|87080.5|87030.5|87107.8|87003.8|87170.2|87092.1|87046.2|86996.2|11184
1632776400000|2021-09-27 21:00:00|87107.9|87003.9|87083.6|86979.6|87168.2|87064.2|87067.5|86963.5|2166
1632780000000|2021-09-27 22:00:00|87081.6|86977.6|87106.2|87056.2|87125.2|87066.6|87070.4|86977.6|3627
1632783600000|2021-09-27 23:00:00|87104.9|87054.9|87099.5|87049.5|87123.8|87073.8|87090.3|87040.3|3992
1632787200000|2021-09-28 00:00:00|87098.8|87048.8|87193.1|87143.1|87214.6|87164.6|87082.9|87032.9|7231
1632790800000|2021-09-28 01:00:00|87192.5|87142.5|87171.2|87121.2|87225.8|87183.3|87169.3|87119.3|7771
1632794400000|2021-09-28 02:00:00|87171.7|87121.7|87079.9|87029.9|87183.9|87133.9|87075|87025|9192
1632798000000|2021-09-28 03:00:00|87079.8|87029.8|87118.8|87068.8|87120.1|87070.1|87058.5|87008.5|6306
1632801600000|2021-09-28 04:00:00|87119.1|87069.1|87033.7|86983.7|87121.3|87071.3|87033.4|86983.4|5786
1632805200000|2021-09-28 05:00:00|87033.8|86983.8|87001.5|86951.5|87042|86992|86985.9|86935.9|7766
1632808800000|2021-09-28 06:00:00|87000.9|86950.9|87314.8|87264.8|87322.1|87285.2|86991.7|86941.7|14851
1632812400000|2021-09-28 07:00:00|87314.3|87264.3|87167.4|87117.4|87318.8|87283.6|87153.8|87116.4|16743
1632816000000|2021-09-28 08:00:00|87169.8|87119.8|87305.8|87255.8|87420|87379.2|87151.9|87116.5|15807
1632819600000|2021-09-28 09:00:00|87305.5|87255.5|87352.3|87302.3|87375.1|87336.9|87218.9|87183.5|13540
1632823200000|2021-09-28 10:00:00|87349.8|87299.8|87314.8|87289.8|87412.8|87375.7|87310.9|87275.8|15144
1632826800000|2021-09-28 11:00:00|87314.5|87289.5|87224.5|87174.5|87388.1|87356.2|87173.8|87138.5|17609
1632830400000|2021-09-28 12:00:00|87225.1|87175.1|87324.1|87274.1|87392.5|87359.1|87213.7|87166.7|19398
1632834000000|2021-09-28 13:00:00|87323.6|87273.6|87346.7|87296.7|87432.5|87397.3|87244.7|87217.3|19220
1632837600000|2021-09-28 14:00:00|87348|87298|87474.8|87424.8|87532.6|87482.6|87278.2|87228.2|22958
1632841200000|2021-09-28 15:00:00|87475|87425|87336|87311|87480|87430|87250.2|87200.2|19152
1632844800000|2021-09-28 16:00:00|87336.6|87311.6|87367.1|87317.1|87384.3|87334.3|87212.9|87162.9|15522
1632848400000|2021-09-28 17:00:00|87365.8|87315.8|87390.8|87340.8|87427.1|87377.4|87287.3|87237.3|14433
1632852000000|2021-09-28 18:00:00|87389.6|87339.6|87377|87327|87453|87403|87346.3|87296.3|13434
1632855600000|2021-09-28 19:00:00|87377.3|87327.3|87347.3|87297.3|87405.3|87355.3|87341.4|87291.4|13409
1632859200000|2021-09-28 20:00:00|87347.5|87297.5|87369.4|87319.4|87389.9|87339.8|87291.9|87241.9|9965
1632862800000|2021-09-28 21:00:00|87386.8|87298.5|87363.9|87259.9|87431.8|87327.8|87338.5|87234.5|2653
1632866400000|2021-09-28 22:00:00|87366.1|87262.1|87358.8|87308.8|87392|87312.6|87328.3|87260.5|4320
1632870000000|2021-09-28 23:00:00|87358.9|87308.9|87347|87297|87391.5|87341.5|87330.1|87280.1|7482
1632873600000|2021-09-29 00:00:00|87346.9|87296.9|87356.1|87306.1|87367.1|87317.1|87293.4|87243.4|13805
1632877200000|2021-09-29 01:00:00|87357.5|87307.5|87379.7|87329.7|87422.1|87372.1|87282.3|87232.3|14397
1632880800000|2021-09-29 02:00:00|87379.4|87329.4|87309|87259|87405.1|87355.1|87282.3|87232.3|12729
1632884400000|2021-09-29 03:00:00|87309.3|87259.3|87331.6|87281.6|87353.1|87303.1|87308.7|87258.7|8520
1632888000000|2021-09-29 04:00:00|87331.3|87281.3|87306.1|87256.1|87356.2|87306.2|87305.5|87255.5|7462
1632891600000|2021-09-29 05:00:00|87306.6|87256.6|87298.6|87248.6|87322.5|87272.5|87258.3|87208.3|12042
1632895200000|2021-09-29 06:00:00|87298.7|87248.7|87352.9|87302.9|87406.6|87356.6|87250.4|87200.4|16026
1632898800000|2021-09-29 07:00:00|87352.8|87302.8|87494.2|87444.2|87535|87493.5|87257.8|87222.1|19165
1632902400000|2021-09-29 08:00:00|87494|87444|87499.7|87449.7|87502.9|87471|87399.8|87360.9|16454
1632906000000|2021-09-29 09:00:00|87499.6|87449.6|87476.9|87426.9|87584.7|87543|87403.9|87371.1|14420
1632909600000|2021-09-29 10:00:00|87476.7|87426.7|87436.8|87411.8|87564.5|87528.3|87404.9|87371.5|13563
1632913200000|2021-09-29 11:00:00|87437.3|87412.3|87452.1|87427.1|87620.4|87586.6|87412|87378.5|15308
1632916800000|2021-09-29 12:00:00|87452.4|87427.4|87511.1|87486.1|87564|87526.8|87355.5|87322.6|17051
1632920400000|2021-09-29 13:00:00|87511.8|87486.8|87683.9|87633.9|87692.2|87642.2|87490|87451.9|18187
1632924000000|2021-09-29 14:00:00|87684.2|87634.2|87824.7|87774.7|87844.5|87805.2|87586.9|87536.9|20402
1632927600000|2021-09-29 15:00:00|87825.4|87775.4|87903.9|87853.9|87962.8|87912.8|87793.6|87751.7|16246
1632931200000|2021-09-29 16:00:00|87904.5|87854.5|88028.8|87978.8|88063.6|88025.5|87851.4|87801.4|13168
1632934800000|2021-09-29 17:00:00|88029.5|87979.5|88105|88055|88143.6|88093.6|88010.8|87960.8|12821
1632938400000|2021-09-29 18:00:00|88105.6|88055.6|88012.3|87962.3|88132.2|88082.2|87993.4|87943.7|14029
1632942000000|2021-09-29 19:00:00|88011.4|87961.4|88109.8|88059.8|88154.9|88104.9|88006.7|87956.7|11821
1632945600000|2021-09-29 20:00:00|88109.9|88059.9|88098.9|88048.9|88133.3|88081.4|88078.5|88017.1|13858
1632949200000|2021-09-29 21:00:00|88106.9|88056.9|88087|87983|88159.8|88060.5|88052.3|87948.3|2055
1632952800000|2021-09-29 22:00:00|88086.3|87982.3|88091.1|88041.1|88126.9|88054.7|88073.6|87982.3|5524
1632956400000|2021-09-29 23:00:00|88093.6|88043.6|88049.4|87999.4|88094.1|88044.1|88018|87968|8594
1632960000000|2021-09-30 00:00:00|88051.5|88001.5|88026.4|87976.4|88088.4|88038.4|88005.1|87955.1|10854
1632963600000|2021-09-30 01:00:00|88026.8|87976.8|88059|88009|88073.4|88023.4|88015.1|87965.1|10542
1632967200000|2021-09-30 02:00:00|88059.2|88009.2|88026.8|87976.8|88065.1|88015.1|88017.3|87967.3|9174
1632970800000|2021-09-30 03:00:00|88026.1|87976.1|88043.2|87993.2|88047.7|87997.7|88007.9|87957.9|6087
1632974400000|2021-09-30 04:00:00|88043.1|87993.1|88019.2|87969.2|88074.2|88024.2|88015.2|87965.2|6283
1632978000000|2021-09-30 05:00:00|88019.4|87969.4|88126.8|88076.8|88127.9|88077.9|88018|87968|11542
1632981600000|2021-09-30 06:00:00|88127.4|88077.4|87944.4|87894.4|88135.5|88085.5|87940.1|87894.3|15307
1632985200000|2021-09-30 07:00:00|87945|87895|87921.1|87871.1|88060.2|88012.5|87844.8|87808|17919
1632988800000|2021-09-30 08:00:00|87922.8|87872.8|87903.8|87853.8|87926.1|87888|87798.6|87751.9|15326
1632992400000|2021-09-30 09:00:00|87903.9|87853.9|87937.8|87887.8|87952.6|87917.9|87845.1|87810.9|13569
1632996000000|2021-09-30 10:00:00|87937.7|87887.7|88014.9|87989.9|88079|88029|87872.5|87835.2|16144
1632999600000|2021-09-30 11:00:00|88015|87990|87875.4|87825.4|88024.5|87999.5|87819.4|87769.4|15511
1633003200000|2021-09-30 12:00:00|87875|87825|87635.6|87610.6|87881.4|87844.5|87611.5|87562.6|18002
1633006800000|2021-09-30 13:00:00|87636.3|87611.3|87771.8|87721.8|87771.8|87721.8|87506.2|87461.2|19370
1633010400000|2021-09-30 14:00:00|87771.9|87721.9|87556.9|87506.9|87863.5|87813.5|87437.1|87387.1|21749
1633014000000|2021-09-30 15:00:00|87559.9|87509.9|87616.8|87566.8|87673.3|87623.3|87402|87352|20536
1633017600000|2021-09-30 16:00:00|87617.3|87567.3|87695.6|87645.6|87766.6|87725.9|87589.8|87539.8|16703
1633021200000|2021-09-30 17:00:00|87695.4|87645.4|87696.4|87646.4|87790.4|87740.4|87612.1|87569.5|14421
1633024800000|2021-09-30 18:00:00|87696.3|87646.3|87575.6|87525.6|87734.1|87692.6|87538.6|87488.6|14764
1633028400000|2021-09-30 19:00:00|87578.3|87528.3|87548.7|87498.7|87664.5|87614.5|87532.8|87483.1|13655
1633032000000|2021-09-30 20:00:00|87548.4|87498.4|87669.4|87565.4|87702.3|87648.2|87530.9|87480.9|13203
1633035600000|2021-09-30 21:00:00|87662.4|87558.4|87616.8|87512.8|87707|87603|87598.1|87494.1|2596
1633039200000|2021-09-30 22:00:00|87616|87512|87608.7|87558.7|87664.7|87582.6|87604.8|87500.8|5564
1633042800000|2021-09-30 23:00:00|87627.1|87553.2|87662.6|87612.6|87692.4|87634.8|87606.7|87549.7|6624
1633046400000|2021-10-01 00:00:00|87664.7|87614.7|87756.1|87706.1|87758.5|87708.5|87625.8|87569.8|11360
1633050000000|2021-10-01 01:00:00|87756.5|87706.5|87731.8|87681.8|87801.3|87751.3|87714.9|87664.9|12066
1633053600000|2021-10-01 02:00:00|87732.3|87682.3|87721.6|87671.6|87761.8|87711.8|87700.9|87650.9|9429
1633057200000|2021-10-01 03:00:00|87721.4|87671.4|87694.4|87644.4|87722.3|87672.3|87687.5|87637.5|8448
1633060800000|2021-10-01 04:00:00|87694.5|87644.5|87684|87634|87706.3|87656.3|87658.8|87608.8|8992
1633064400000|2021-10-01 05:00:00|87683|87633|87748.7|87698.7|87762.2|87712.2|87680.3|87630.3|12312
1633068000000|2021-10-01 06:00:00|87751.7|87701.7|87783.1|87758.1|87837.9|87793.9|87712.2|87663.2|16466
1633071600000|2021-10-01 07:00:00|87796|87746|87855.6|87805.6|87859.8|87827.7|87741.8|87700.5|18497
1633075200000|2021-10-01 08:00:00|87858.1|87808.1|87795.5|87745.5|87906.7|87874.2|87790.9|87740.9|15745
1633078800000|2021-10-01 09:00:00|87795|87745|87772.5|87747.5|87844.4|87803|87755.4|87718.9|13812
1633082400000|2021-10-01 10:00:00|87772.8|87747.8|87723.2|87698.2|87863.3|87827.7|87684.3|87648.1|13604
1633086000000|2021-10-01 11:00:00|87723.9|87698.9|87516.6|87491.6|87727|87702|87467.1|87431.5|15604
1633089600000|2021-10-01 12:00:00|87515.8|87490.8|87489.8|87464.8|87577.4|87546.2|87475.2|87438.2|17341
1633093200000|2021-10-01 13:00:00|87490.3|87465.3|87540.2|87490.2|87581.6|87531.6|87396.2|87365|18493
1633096800000|2021-10-01 14:00:00|87540.4|87490.4|87660.9|87635.9|87745.4|87708.5|87540.4|87490.4|21118
1633100400000|2021-10-01 15:00:00|87660.4|87635.4|87554.5|87504.5|87753.3|87709.9|87503.9|87460.4|16881
1633104000000|2021-10-01 16:00:00|87553.4|87503.4|87541.3|87491.3|87579.4|87529.4|87444.1|87400|13801
1633107600000|2021-10-01 17:00:00|87541.5|87491.5|87479.6|87429.6|87600.6|87550.6|87467.2|87417.2|10124
1633111200000|2021-10-01 18:00:00|87480.4|87430.4|87455.9|87405.9|87490.1|87447.5|87417.1|87374.7|9396
1633114800000|2021-10-01 19:00:00|87455.6|87405.6|87452.6|87402.6|87499.1|87449.1|87439.2|87393|8956
1633118400000|2021-10-01 20:00:00|87453.4|87403.4|87556.2|87452.2|87659.3|87555.3|87441.8|87383.9|6174
1633291200000|2021-10-03 20:00:00|87628.7|87499.7|87588.2|87459.2|87628.7|87499.7|87558.1|87429.1|69
1633294800000|2021-10-03 21:00:00|87584.7|87455.7|87583.7|87479.7|87619.6|87508.5|87529.5|87400.5|2106
1633298400000|2021-10-03 22:00:00|87601.5|87497.5|87410.3|87327.5|87601.5|87497.5|87400.2|87324.4|11854
1633302000000|2021-10-03 23:00:00|87394.3|87344.3|87415.6|87365.6|87418.3|87368.3|87353|87303|11590
1633305600000|2021-10-04 00:00:00|87415.4|87365.4|87474.4|87424.4|87477.5|87427.5|87326.8|87276.8|10453
1633309200000|2021-10-04 01:00:00|87473.5|87423.5|87523|87473|87597|87540.2|87459.1|87409.1|11255
1633312800000|2021-10-04 02:00:00|87522.8|87472.8|87585.2|87535.2|87587.1|87537.1|87521.7|87471.7|9985
1633316400000|2021-10-04 03:00:00|87583.7|87533.7|87588.5|87538.5|87611.2|87561.2|87557.4|87505.3|9155
1633320000000|2021-10-04 04:00:00|87589.3|87539.3|87538.1|87488.1|87591.2|87541.2|87498.4|87448.4|8235
1633323600000|2021-10-04 05:00:00|87537.8|87487.8|87472.6|87422.6|87537.9|87487.9|87458.6|87408.6|16716
1633327200000|2021-10-04 06:00:00|87473.3|87423.3|87453.2|87403.2|87603.2|87553.2|87374|87324|14857
1633330800000|2021-10-04 07:00:00|87452|87402|87437.4|87387.4|87594.8|87552.9|87436.8|87386.8|17204
1633334400000|2021-10-04 08:00:00|87437.1|87387.1|87352.5|87327.5|87457.8|87419.9|87317.9|87280.9|15036
1633338000000|2021-10-04 09:00:00|87351.9|87326.9|87360.1|87310.1|87375.3|87337.3|87291.3|87253.6|13787
1633341600000|2021-10-04 10:00:00|87360.2|87310.2|87333.2|87308.2|87412.4|87372.1|87320.9|87295.9|12331
1633345200000|2021-10-04 11:00:00|87334|87309|87225.4|87175.4|87374.6|87336.8|87209.7|87172.5|14039
1633348800000|2021-10-04 12:00:00|87225|87175|87165.2|87140.2|87231.8|87194.1|87115.3|87076.8|15664
1633352400000|2021-10-04 13:00:00|87165|87140|87105.9|87055.9|87233.6|87197.3|87080.6|87043.6|15757
1633356000000|2021-10-04 14:00:00|87106.4|87056.4|87259.6|87234.6|87323.6|87285.5|87008.6|86978.5|19475
1633359600000|2021-10-04 15:00:00|87259.4|87234.4|87269.4|87244.4|87343.1|87305.8|87210.4|87170.7|16508
1633363200000|2021-10-04 16:00:00|87268.5|87243.5|87281.2|87231.2|87326.6|87285.2|87248.4|87198.4|13142
1633366800000|2021-10-04 17:00:00|87281.5|87231.5|87281.8|87231.8|87323|87285.4|87240.4|87202.6|11319
1633370400000|2021-10-04 18:00:00|87282.1|87232.1|87267.7|87217.7|87323.1|87273.1|87229.9|87179.9|12674
1633374000000|2021-10-04 19:00:00|87267.9|87217.9|87315.2|87265.2|87351.3|87301.3|87241.3|87201.7|11908
1633377600000|2021-10-04 20:00:00|87314.9|87264.9|87336.8|87232.8|87361.9|87303.5|87301|87211.4|11300
1633381200000|2021-10-04 21:00:00|87313.7|87209.7|87290.7|87186.7|87404.1|87300.1|87270.5|87166.5|2611
1633384800000|2021-10-04 22:00:00|87291.2|87187.2|87317.3|87267.3|87335|87269|87269.1|87168.6|4699
1633388400000|2021-10-04 23:00:00|87317.1|87267.1|87321|87271|87346.5|87296.5|87293.8|87243.8|5556
1633392000000|2021-10-05 00:00:00|87320.9|87270.9|87422|87372|87430.2|87380.2|87285.2|87235.2|11235
1633395600000|2021-10-05 01:00:00|87422.1|87372.1|87500.5|87450.5|87505.8|87455.8|87403.1|87353.1|10950
1633399200000|2021-10-05 02:00:00|87500.6|87450.6|87473.3|87423.3|87508.1|87458.1|87445.2|87395.2|8678
1633402800000|2021-10-05 03:00:00|87473.5|87423.5|87504.4|87454.4|87529.4|87479.4|87464.6|87414.6|8458
1633406400000|2021-10-05 04:00:00|87504.7|87454.7|87542.5|87492.5|87546.9|87496.9|87498.4|87448.4|8567
1633410000000|2021-10-05 05:00:00|87542.3|87492.3|87552.7|87502.7|87579.5|87529.5|87508.3|87458.3|10091
1633413600000|2021-10-05 06:00:00|87552.4|87502.4|87494.9|87444.9|87599.7|87557.6|87456.8|87418.5|13094
1633417200000|2021-10-05 07:00:00|87495.3|87445.3|87409.4|87359.4|87560.7|87519|87335.1|87299.4|17477
1633420800000|2021-10-05 08:00:00|87410.2|87360.2|87332.4|87282.4|87418|87383.9|87294.3|87249.4|14318
1633424400000|2021-10-05 09:00:00|87332.8|87282.8|87229.7|87179.7|87348.8|87315.9|87219.2|87179.4|12197
1633428000000|2021-10-05 10:00:00|87229.9|87179.9|87427.9|87377.9|87464.1|87426.2|87219.7|87178.9|13034
1633431600000|2021-10-05 11:00:00|87427.7|87377.7|87361.4|87311.4|87440|87402.9|87317.6|87280.5|13880
1633435200000|2021-10-05 12:00:00|87350.3|87325.3|87293.3|87268.3|87371.2|87333.7|87263.4|87226.8|14847
1633438800000|2021-10-05 13:00:00|87293|87268|87366.1|87316.1|87425.4|87387.8|87283.4|87246.9|18863
1633442400000|2021-10-05 14:00:00|87366|87316|87414.2|87364.2|87458.9|87418.8|87341.7|87293|19249
1633446000000|2021-10-05 15:00:00|87412.5|87362.5|87324|87274|87418.3|87379|87184.5|87145.6|17185
1633449600000|2021-10-05 16:00:00|87325.1|87275.1|87346.4|87296.4|87371|87321|87277.8|87227.8|12385
1633453200000|2021-10-05 17:00:00|87346.8|87296.8|87316.2|87266.2|87355.6|87307.7|87304.7|87254.7|11003
1633456800000|2021-10-05 18:00:00|87317.3|87267.3|87444.6|87394.6|87463.9|87426.2|87292.8|87242.8|11027
1633460400000|2021-10-05 19:00:00|87443.6|87393.6|87467.1|87417.1|87521|87471|87436.7|87386.7|11231
1633464000000|2021-10-05 20:00:00|87467.3|87417.3|87457.3|87373|87568.4|87464.4|87446.2|87368.2|9832
1633467600000|2021-10-05 21:00:00|87443.4|87339.4|87498.1|87394.1|87529.3|87425.3|87393.6|87289.6|2499
1633471200000|2021-10-05 22:00:00|87507|87403|87426.3|87376.3|87508.3|87404.3|87406.8|87346.1|5318
1633474800000|2021-10-05 23:00:00|87425.4|87375.4|87453.1|87403.1|87485.3|87421.4|87420.4|87370.4|7340
1633478400000|2021-10-06 00:00:00|87453.7|87403.7|87480.9|87430.9|87497.1|87447.1|87434.9|87384.9|11007
1633482000000|2021-10-06 01:00:00|87479.3|87429.3|87564.4|87514.4|87600|87550|87452.4|87402.4|12985
1633485600000|2021-10-06 02:00:00|87563.7|87513.7|87541.4|87491.4|87589.4|87539.4|87526|87476|10995
1633489200000|2021-10-06 03:00:00|87541.3|87491.3|87539.6|87489.6|87581.3|87531.3|87530|87480|9941
1633492800000|2021-10-06 04:00:00|87540|87490|87638.5|87588.5|87674.6|87624.6|87535.9|87485.9|8884
1633496400000|2021-10-06 05:00:00|87638.1|87588.1|87651.7|87601.7|87655.5|87605.5|87583.2|87533.2|11234
1633500000000|2021-10-06 06:00:00|87650.9|87600.9|87700.4|87650.4|87739.8|87689.8|87607.4|87557.4|15040
1633503600000|2021-10-06 07:00:00|87700.1|87650.1|88021.2|87971.2|88026.1|87976.1|87697.3|87649.7|17903
1633507200000|2021-10-06 08:00:00|88020.8|87970.8|88118.4|88068.4|88119|88069|87975.5|87925.5|16259
1633510800000|2021-10-06 09:00:00|88118.3|88068.3|88217.6|88167.6|88231|88181|88102.9|88052.9|15773
1633514400000|2021-10-06 10:00:00|88218.1|88168.1|88189.7|88139.7|88298.7|88253.8|88177|88133.6|14779
1633518000000|2021-10-06 11:00:00|88190.9|88140.9|88092.7|88042.7|88201.6|88151.6|88074.5|88024.5|13869
1633521600000|2021-10-06 12:00:00|88092.9|88042.9|88085.7|88035.7|88134.3|88088.8|87943.3|87893.3|17587
1633525200000|2021-10-06 13:00:00|88085.9|88035.9|88109.4|88059.4|88141.3|88091.3|87976.9|87926.9|18016
1633528800000|2021-10-06 14:00:00|88110.6|88060.6|88107.4|88057.4|88244.1|88194.1|87969|87919|19859
1633532400000|2021-10-06 15:00:00|88106.4|88056.4|88135.7|88085.7|88271|88224.6|88104.3|88054.3|15814
1633536000000|2021-10-06 16:00:00|88134.5|88084.5|88182.7|88132.7|88202.3|88152.3|88093.4|88043.4|12602
1633539600000|2021-10-06 17:00:00|88182.3|88132.3|88071.2|88021.2|88218|88179.6|88056.2|88006.2|13655
1633543200000|2021-10-06 18:00:00|88072|88022|88055.4|88005.4|88102.9|88052.9|88036.5|87986.5|12688
1633546800000|2021-10-06 19:00:00|88049.8|87999.8|88044.8|87994.8|88064|88014|87998.2|87948.2|11461
1633550400000|2021-10-06 20:00:00|88045.7|87995.7|88075.7|87971.7|88081.7|88014.6|88029.8|87947.6|7668
1633554000000|2021-10-06 21:00:00|88067.8|87963.8|88082.7|87978.7|88090.2|87986.2|88013|87909|2696
1633557600000|2021-10-06 22:00:00|88083.4|87979.4|88055.2|88005.2|88102.3|88025|88042.9|87957.7|6388
1633561200000|2021-10-06 23:00:00|88056.4|88006.4|88055.6|88005.6|88084.8|88023.9|88045.9|87994.1|6754
1633564800000|2021-10-07 00:00:00|88055.1|88005.1|88060.8|88010.8|88068.4|88018.4|88030.5|87982.4|10752
1633568400000|2021-10-07 01:00:00|88061.2|88011.2|88052.1|88002.1|88120.7|88070.7|88038.4|87988.4|9387
1633572000000|2021-10-07 02:00:00|88052.6|88002.6|88008.1|87958.1|88075.2|88025.2|87992.8|87942.8|9002
1633575600000|2021-10-07 03:00:00|88008|87958|88016.4|87966.4|88046.4|87996.4|87996.1|87946.1|7243
1633579200000|2021-10-07 04:00:00|88017.5|87967.5|88025.5|87975.5|88037.6|87987.6|87990.6|87940.6|7182
1633582800000|2021-10-07 05:00:00|88025.7|87975.7|88086.6|88036.6|88088.3|88038.3|88015.9|87965.9|10178
1633586400000|2021-10-07 06:00:00|88086.7|88036.7|87920|87870|88086.7|88036.7|87859.5|87818.1|14568
1633590000000|2021-10-07 07:00:00|87919.9|87869.9|87817.3|87767.3|87931.5|87881.5|87782.4|87732.4|16489
1633593600000|2021-10-07 08:00:00|87817.7|87767.7|87883.4|87833.4|87900.5|87857.9|87807.4|87757.9|14107
1633597200000|2021-10-07 09:00:00|87883.5|87833.5|87904.3|87854.3|87919.4|87881.6|87840.6|87804.2|13502
1633600800000|2021-10-07 10:00:00|87904.2|87854.2|87852.9|87802.9|87917.9|87877.9|87847.8|87802.9|10885
1633604400000|2021-10-07 11:00:00|87853.2|87803.2|87752|87702|87860|87819.3|87694.8|87645.4|13937
1633608000000|2021-10-07 12:00:00|87751.6|87701.6|87827.1|87777.1|87848.6|87810.7|87750.1|87700.1|15379
1633611600000|2021-10-07 13:00:00|87826.7|87776.7|87869.1|87819.1|87916.8|87871.3|87750.2|87700.2|17880
1633615200000|2021-10-07 14:00:00|87870|87820|87811.8|87761.8|87872.7|87830.4|87680|87630|18263
1633618800000|2021-10-07 15:00:00|87812.9|87762.9|87829.3|87779.3|87829.4|87779.4|87716.4|87666.4|14987
1633622400000|2021-10-07 16:00:00|87828.7|87778.7|87824.1|87774.1|87842|87792|87791|87741|12666
1633626000000|2021-10-07 17:00:00|87823.7|87773.7|87819.7|87769.7|87853.4|87803.4|87783.3|87733.3|11357
1633629600000|2021-10-07 18:00:00|87820|87770|87897.7|87847.7|87921.8|87871.8|87818.1|87768.1|10960
1633633200000|2021-10-07 19:00:00|87897.8|87847.8|87935.5|87885.5|87968.2|87918.2|87880.6|87830.6|11054
1633636800000|2021-10-07 20:00:00|87935|87885|87895.3|87845.3|87939.8|87889.8|87871.9|87821.9|10323
1633640400000|2021-10-07 21:00:00|87919.5|87827.6|87880.2|87776.2|87934.9|87830.9|87871.8|87769|2841
1633644000000|2021-10-07 22:00:00|87879.2|87775.2|87878.4|87828.4|87922.1|87847.1|87845.7|87773.9|6302
1633647600000|2021-10-07 23:00:00|87888.2|87817.6|87853.2|87803.2|87895.3|87845.3|87834.6|87784.6|7787
1633651200000|2021-10-08 00:00:00|87853.5|87803.5|87864.4|87814.4|87930.2|87880.2|87846.7|87796.7|12485
1633654800000|2021-10-08 01:00:00|87864|87814|87868.7|87818.7|87907.2|87857.2|87826.3|87776.3|13957
1633658400000|2021-10-08 02:00:00|87870.1|87820.1|87869.7|87819.7|87919.8|87869.8|87858.2|87808.2|10327
1633662000000|2021-10-08 03:00:00|87869.9|87819.9|87921.9|87871.9|87942.5|87892.5|87857.6|87807.6|8675
1633665600000|2021-10-08 04:00:00|87921.4|87871.4|87967.8|87917.8|87969.7|87919.7|87890.5|87840.5|7999
1633669200000|2021-10-08 05:00:00|87967.5|87917.5|88048.8|87998.8|88048.8|87998.8|87924.4|87874.4|15157
1633672800000|2021-10-08 06:00:00|88047.7|87997.7|88048.7|88023.7|88069.5|88026.8|87968.6|87923.7|13135
1633676400000|2021-10-08 07:00:00|88048.2|88023.2|87995.9|87945.9|88055.8|88023.2|87930|87880|15392
1633680000000|2021-10-08 08:00:00|87997.1|87947.1|87933.9|87883.9|88081.2|88043.7|87932.2|87882.2|13155
1633683600000|2021-10-08 09:00:00|87933.6|87883.6|87664|87639|87936.3|87897|87657.7|87618.8|13230
1633687200000|2021-10-08 10:00:00|87664.5|87639.5|87621.7|87596.7|87686.8|87649.4|87593.6|87548.1|11122
1633690800000|2021-10-08 11:00:00|87621|87596|87546.8|87496.8|87653.6|87616.3|87537.1|87494.5|12569
1633694400000|2021-10-08 12:00:00|87547|87497|87323|87273|87551.1|87512.5|87130.2|87080.2|20240
1633698000000|2021-10-08 13:00:00|87322.9|87272.9|87433.8|87408.8|87496.4|87446.4|87204|87154|20237
1633701600000|2021-10-08 14:00:00|87434.7|87409.7|87375.4|87350.4|87455.1|87417.2|87290.7|87251.2|18714
1633705200000|2021-10-08 15:00:00|87376.2|87351.2|87424.4|87399.4|87460.5|87418.9|87334.2|87297.9|16095
1633708800000|2021-10-08 16:00:00|87424.3|87399.3|87459.6|87409.6|87549|87499|87424.3|87390.2|11862
1633712400000|2021-10-08 17:00:00|87459.4|87409.4|87397.8|87347.8|87477.1|87427.1|87377|87327|10881
1633716000000|2021-10-08 18:00:00|87397.4|87347.4|87349.9|87299.9|87401.8|87351.8|87320.5|87274.3|10197
1633719600000|2021-10-08 19:00:00|87349.7|87299.7|87422.2|87372.2|87435.9|87385.9|87315.3|87265.3|8379
1633723200000|2021-10-08 20:00:00|87422.5|87372.5|87437|87333|87474.4|87379.6|87354.2|87288.4|10208
1633896000000|2021-10-10 20:00:00|87420.3|87291.3|87436.8|87307.8|87450.7|87321.7|87355.2|87226.2|82
1633899600000|2021-10-10 21:00:00|87424.7|87295.7|87412.5|87313.5|87442|87336.3|87381.3|87274.1|1540
1633903200000|2021-10-10 22:00:00|87413.9|87314.9|87451.2|87357.1|87459|87382.1|87347.7|87255.7|8870
1633906800000|2021-10-10 23:00:00|87446.1|87354.9|87486.6|87409.8|87501.2|87433.9|87404.9|87322.2|14659
1633910400000|2021-10-11 00:00:00|87486.5|87410.4|87387.6|87337.6|87487.2|87423.8|87357.1|87307.1|9600
1633914000000|2021-10-11 01:00:00|87388.7|87338.7|87302.9|87252.9|87400.9|87350.9|87250.6|87194.6|11383
1633917600000|2021-10-11 02:00:00|87302.8|87252.8|87324.5|87274.5|87330.6|87280.6|87280.4|87230.4|7792
1633921200000|2021-10-11 03:00:00|87325|87275|87316.9|87266.9|87334.1|87284.1|87305.6|87255.6|8272
1633924800000|2021-10-11 04:00:00|87316.6|87266.6|87317|87267|87335.2|87285.2|87310.5|87260.5|7009
1633928400000|2021-10-11 05:00:00|87316.9|87266.9|87333.1|87250.5|87354.5|87276.4|87263.5|87213.5|11747
1633932000000|2021-10-11 06:00:00|87333.3|87250.7|87280.6|87230.6|87336.3|87286.3|87207|87157|14431
1633935600000|2021-10-11 07:00:00|87281.5|87231.5|87404.5|87354.5|87417.1|87378|87197.9|87161|16041
1633939200000|2021-10-11 08:00:00|87404.8|87354.8|87512.3|87462.3|87590.4|87551.9|87383.7|87333.7|13863
1633942800000|2021-10-11 09:00:00|87512.2|87462.2|87591.5|87541.5|87638.2|87600.7|87482.9|87423.1|13656
1633946400000|2021-10-11 10:00:00|87591.6|87541.6|87513.4|87463.4|87608.4|87558.7|87498.5|87457.2|12176
1633950000000|2021-10-11 11:00:00|87513.6|87463.6|87418.1|87393.1|87557.7|87507.7|87402.3|87356.1|11323
1633953600000|2021-10-11 12:00:00|87416.5|87391.5|87578.9|87528.9|87589.8|87539.8|87386.6|87347.6|13931
1633957200000|2021-10-11 13:00:00|87579.1|87529.1|87352.2|87302.2|87583.5|87533.5|87302.8|87265.5|15606
1633960800000|2021-10-11 14:00:00|87351.2|87301.2|87444.6|87394.6|87477.3|87432.6|87306|87269.2|14545
1633964400000|2021-10-11 15:00:00|87444.8|87394.8|87486.9|87436.9|87516.9|87476.1|87426.4|87385.5|11652
1633968000000|2021-10-11 16:00:00|87487.1|87437.1|87605.5|87555.5|87606.5|87556.5|87482.1|87432.1|10867
1633971600000|2021-10-11 17:00:00|87605|87555|87653.6|87603.6|87662|87618.6|87598|87548|10853
1633975200000|2021-10-11 18:00:00|87653.4|87603.4|87639.6|87589.6|87674.6|87633|87632|87582|8438
1633978800000|2021-10-11 19:00:00|87639.9|87589.9|87726.9|87676.9|87726.9|87676.9|87635.5|87585.5|10348
1633982400000|2021-10-11 20:00:00|87727.1|87677.1|87758.4|87659.4|87787.7|87737.7|87719.5|87652.5|11246
1633986000000|2021-10-11 21:00:00|87733.7|87634.7|87742.8|87643.8|87777.9|87678.9|87676.2|87577.2|3119
1633989600000|2021-10-11 22:00:00|87740.4|87641.4|87799.6|87749.6|87803.4|87753.4|87707.3|87638.1|6552
1633993200000|2021-10-11 23:00:00|87799.5|87749.5|87753|87703|87812.2|87762.2|87743.5|87693.5|10479
1633996800000|2021-10-12 00:00:00|87753.5|87703.5|87805.9|87755.9|87828.3|87778.3|87742.5|87692.5|16935
1634000400000|2021-10-12 01:00:00|87806.2|87756.2|87805|87755|87826.5|87776.5|87780.3|87730.3|17620
1634004000000|2021-10-12 02:00:00|87804.9|87754.9|87746|87696|87812.8|87762.8|87733.3|87683.3|15051
1634007600000|2021-10-12 03:00:00|87746.4|87696.4|87722.6|87672.6|87749.1|87699.1|87712|87662|7896
1634011200000|2021-10-12 04:00:00|87722.5|87672.5|87750.2|87700.2|87758.1|87708.1|87718.1|87668.1|6929
1634014800000|2021-10-12 05:00:00|87750.1|87700.1|87728.3|87678.3|87752.4|87702.4|87689.4|87639.4|19957
1634018400000|2021-10-12 06:00:00|87728.6|87678.6|87646.6|87621.6|87761|87711|87629.5|87590.3|14600
1634022000000|2021-10-12 07:00:00|87646.7|87621.7|87668.6|87618.6|87738.4|87688.4|87606|87568.2|15921
1634025600000|2021-10-12 08:00:00|87668.9|87618.9|87535.5|87485.5|87670.7|87628.8|87489.7|87451|13473
1634029200000|2021-10-12 09:00:00|87535.4|87485.4|87500.6|87450.6|87557|87510.1|87425.2|87383.9|13089
1634032800000|2021-10-12 10:00:00|87500.3|87450.3|87488.2|87438.2|87536|87493.2|87430.7|87391.4|12524
1634036400000|2021-10-12 11:00:00|87488.1|87438.1|87483.9|87458.9|87589.6|87539.6|87477.8|87428.3|13349
1634040000000|2021-10-12 12:00:00|87484.5|87459.5|87711.3|87661.3|87788.8|87749.8|87459.2|87424.6|16579
1634043600000|2021-10-12 13:00:00|87708.9|87658.9|87641|87591|87741|87703.8|87578.2|87528.2|19598
1634047200000|2021-10-12 14:00:00|87640.7|87590.7|87702.7|87652.7|87773.1|87725.6|87613.1|87563.1|19355
1634050800000|2021-10-12 15:00:00|87703|87653|87719.4|87669.4|87815.4|87766.2|87658.4|87614.4|16696
1634054400000|2021-10-12 16:00:00|87719.6|87669.6|87849.3|87799.3|87857|87807|87700.9|87656.2|13124
1634058000000|2021-10-12 17:00:00|87849.1|87799.1|87871.8|87821.8|87888.6|87838.6|87840.8|87792.7|12237
1634061600000|2021-10-12 18:00:00|87870.9|87820.9|87855.3|87805.3|87893.2|87843.2|87824.4|87774.4|10828
1634065200000|2021-10-12 19:00:00|87855.2|87805.2|87869.5|87819.5|87894.2|87844.2|87817.4|87767.4|10364
1634068800000|2021-10-12 20:00:00|87868.1|87818.1|87886.6|87836.6|87921.7|87871.7|87849.1|87799.1|9728
1634072400000|2021-10-12 21:00:00|87944.3|87840.3|87894.6|87790.6|87951.2|87847.2|87814.6|87710.6|2326
1634076000000|2021-10-12 22:00:00|87900.3|87796.3|87885.2|87835.2|87937.4|87852|87859.3|87776.9|5655
1634079600000|2021-10-12 23:00:00|87884.2|87834.2|87904.1|87854.1|87907.1|87857.1|87862|87812|10655
1634083200000|2021-10-13 00:00:00|87904.5|87854.5|87798.3|87748.3|87910.5|87860.5|87780.4|87730.4|15914
1634086800000|2021-10-13 01:00:00|87798.6|87748.6|87744.7|87694.7|87808.8|87758.8|87726.5|87676.5|14162
1634090400000|2021-10-13 02:00:00|87746.4|87696.4|87726.7|87676.7|87762.7|87712.7|87678.9|87608.9|11767
1634094000000|2021-10-13 03:00:00|87726.8|87676.8|87757.5|87707.5|87764.5|87714.5|87708.1|87658.1|10543
1634097600000|2021-10-13 04:00:00|87755.9|87705.9|87698|87648|87759.4|87709.4|87690|87640|8550
1634101200000|2021-10-13 05:00:00|87697.9|87647.9|87709.1|87659.1|87730.9|87680.9|87685.9|87635.9|7078
1634104800000|2021-10-13 06:00:00|87710.9|87660.9|87696.3|87646.3|87722.2|87672.2|87646.2|87605.2|13358
1634108400000|2021-10-13 07:00:00|87697|87647|87737.9|87687.9|87774.2|87735.3|87655.6|87616.1|15730
1634112000000|2021-10-13 08:00:00|87738.3|87688.3|87642.5|87592.5|87770.8|87727|87609.8|87568.4|14459
1634115600000|2021-10-13 09:00:00|87642.6|87592.6|87607.7|87557.7|87688|87638|87564.2|87517|13981
1634119200000|2021-10-13 10:00:00|87608.4|87558.4|87543.6|87493.6|87623.5|87583.8|87496.7|87456.2|12590
1634122800000|2021-10-13 11:00:00|87543.2|87493.2|87547.7|87522.7|87610.4|87572.4|87523.8|87487.2|12523
1634126400000|2021-10-13 12:00:00|87547.5|87522.5|87704.3|87654.3|87807.7|87757.7|87521.2|87481.7|18507
1634130000000|2021-10-13 13:00:00|87703.8|87653.8|87357.4|87332.4|87713.2|87663.2|87311|87265.4|20510
1634133600000|2021-10-13 14:00:00|87360|87335|87223.1|87173.1|87480.7|87442.2|87171.1|87128.8|19512
1634137200000|2021-10-13 15:00:00|87223.7|87173.7|87161.3|87111.3|87224.5|87178.8|87075.2|87031.2|14900
1634140800000|2021-10-13 16:00:00|87161.7|87111.7|87100|87050|87175.2|87125.2|87090|87040|12503
1634144400000|2021-10-13 17:00:00|87099.7|87049.7|87013|86963|87101.3|87051.3|86950.3|86900.3|12809
1634148000000|2021-10-13 18:00:00|87012.3|86962.3|87011.6|86961.6|87062.9|87012.9|86922.6|86866.1|16789
1634151600000|2021-10-13 19:00:00|87011.2|86961.2|86978|86928|87019.2|86969.2|86930.3|86880.3|11828
1634155200000|2021-10-13 20:00:00|86978.8|86928.8|86943.8|86853.4|86979.4|86929.4|86891.1|86823.2|14438
1634158800000|2021-10-13 21:00:00|86945.2|86851.7|86919.8|86815.8|86982|86878|86903.2|86812|3747
1634162400000|2021-10-13 22:00:00|86918.9|86814.9|86902.1|86852.1|86944|86869.4|86883.3|86814.3|5686
1634166000000|2021-10-13 23:00:00|86902.8|86852.8|86907|86857|86936.2|86882|86889.2|86838|6618
1634169600000|2021-10-14 00:00:00|86907.1|86857.1|86888.6|86838.6|86914.1|86864.1|86867.5|86817.5|8314
1634173200000|2021-10-14 01:00:00|86889.1|86839.1|86948.8|86898.8|86955.9|86905.9|86871.2|86821.2|10338
1634176800000|2021-10-14 02:00:00|86949|86899|86908.2|86858.2|86960.4|86910.4|86901.9|86851.9|8937
1634180400000|2021-10-14 03:00:00|86908.8|86858.8|86909.3|86859.3|86932.6|86882.6|86892.4|86842.4|9138
1634184000000|2021-10-14 04:00:00|86909.6|86859.6|86934.7|86884.7|86942.4|86892.4|86892.4|86842.4|10343
1634187600000|2021-10-14 05:00:00|86934.8|86884.8|86957|86907|86961.3|86911.3|86903.7|86853.7|11035
1634191200000|2021-10-14 06:00:00|86956.5|86906.5|86759.7|86709.7|86956.7|86906.7|86721.2|86671.2|15212
1634194800000|2021-10-14 07:00:00|86760.2|86710.2|86425.8|86375.8|86764.2|86714.2|86350|86250.8|17072
1634198400000|2021-10-14 08:00:00|86425.7|86375.7|86303.4|86253.4|86474.9|86424.9|86263.4|86225.1|15286
1634202000000|2021-10-14 09:00:00|86302.6|86252.6|86155.5|86105.5|86302.7|86252.7|86022.8|85972.8|14033
1634205600000|2021-10-14 10:00:00|86155.1|86105.1|86176.1|86126.1|86340.5|86298.4|86145|86099.8|13593
1634209200000|2021-10-14 11:00:00|86176.5|86126.5|86230.7|86205.7|86243.9|86206.7|86099.6|86062.9|13383
1634212800000|2021-10-14 12:00:00|86230.1|86205.1|86367.7|86317.7|86435.5|86396.8|86220|86181.1|16183
1634216400000|2021-10-14 13:00:00|86367.5|86317.5|86551.4|86501.4|86599.5|86551.1|86344.4|86304.9|18229
1634220000000|2021-10-14 14:00:00|86551.1|86501.1|86477|86427|86563.1|86525.3|86436.8|86399.2|15693
1634223600000|2021-10-14 15:00:00|86477.2|86427.2|86377.2|86327.2|86515.4|86474.3|86332.7|86290.3|14430
1634227200000|2021-10-14 16:00:00|86377.1|86327.1|86401.8|86351.8|86432|86393.5|86326.2|86276.2|11783
1634230800000|2021-10-14 17:00:00|86403|86353|86434.6|86384.6|86484.5|86434.5|86385.7|86335.7|10842
1634234400000|2021-10-14 18:00:00|86435.2|86385.2|86380|86330|86472.9|86422.9|86379.4|86329.4|10551
1634238000000|2021-10-14 19:00:00|86380.5|86330.5|86433.1|86383.1|86438|86388|86378.7|86328.7|11618
1634241600000|2021-10-14 20:00:00|86433.5|86383.5|86381.7|86305.4|86435.1|86385.1|86340.3|86270.5|10156
1634245200000|2021-10-14 21:00:00|86384.6|86306.9|86417.9|86313.9|86429|86325|86376.6|86272.6|2231
1634248800000|2021-10-14 22:00:00|86409.1|86305.1|86379.5|86308.7|86418.4|86333.2|86351.3|86280.8|6457
1634252400000|2021-10-14 23:00:00|86369.6|86319.6|86416.9|86366.9|86421.5|86371.5|86357|86302.8|6606
1634256000000|2021-10-15 00:00:00|86417.1|86367.1|86439.7|86389.7|86485.3|86435.3|86390.3|86339|11536
1634259600000|2021-10-15 01:00:00|86439.8|86389.8|86381.1|86331.1|86439.8|86389.8|86350.7|86300.7|13295
1634263200000|2021-10-15 02:00:00|86381.5|86331.5|86309.8|86259.8|86409.3|86359.3|86294.2|86244.2|12621
1634266800000|2021-10-15 03:00:00|86309.7|86259.7|86318.3|86268.3|86323.7|86273.7|86292|86242|8015
1634270400000|2021-10-15 04:00:00|86318.5|86268.5|86326.3|86276.3|86330.7|86280.7|86304.5|86254.5|6454
1634274000000|2021-10-15 05:00:00|86326.4|86276.4|86378.7|86328.7|86404|86354|86311.6|86261.6|11186
1634277600000|2021-10-15 06:00:00|86378.5|86328.5|86271.8|86221.8|86378.8|86328.8|86253.3|86213.8|12980
1634281200000|2021-10-15 07:00:00|86271.6|86221.6|86244.9|86194.9|86340.6|86291.6|86197.6|86147.6|16742
1634284800000|2021-10-15 08:00:00|86245.1|86195.1|86380.5|86330.5|86436.5|86391.8|86194.6|86147.2|15283
1634288400000|2021-10-15 09:00:00|86381.1|86331.1|86363.9|86313.9|86432.3|86396.8|86282.3|86237.8|14604
1634292000000|2021-10-15 10:00:00|86363.7|86313.7|86357.6|86307.6|86413.4|86370.2|86280.7|86241.6|14901
1634295600000|2021-10-15 11:00:00|86357.7|86307.7|86394.5|86369.5|86477.9|86440.8|86330.2|86291.5|13544
1634299200000|2021-10-15 12:00:00|86396.2|86371.2|86393.2|86368.2|86560.1|86517.8|86349.4|86314|17963
1634302800000|2021-10-15 13:00:00|86397.1|86372.1|86371.8|86321.8|86410.9|86373.9|86244.8|86201.2|18295
1634306400000|2021-10-15 14:00:00|86371.9|86321.9|86158.6|86133.6|86445.1|86396.5|86157.7|86113.3|18472
1634310000000|2021-10-15 15:00:00|86159.6|86134.6|86208.7|86158.7|86209.2|86162.5|86102.9|86066.5|15820
1634313600000|2021-10-15 16:00:00|86209.2|86159.2|86158.5|86108.5|86223.5|86173.5|86126.6|86076.6|12042
1634317200000|2021-10-15 17:00:00|86159|86109|86129.1|86079.1|86178.7|86128.7|86080.7|86030.7|9305
1634320800000|2021-10-15 18:00:00|86128.8|86078.8|86080.5|86030.5|86154.2|86104.2|86071.2|86021.2|9004
1634324400000|2021-10-15 19:00:00|86080.1|86030.1|86111.2|86061.2|86158.3|86108.3|86073.3|86023.3|8899
1634328000000|2021-10-15 20:00:00|86111.4|86061.4|86166.4|86062.4|86173|86082.4|86079.5|86029.5|6085
1634500800000|2021-10-17 20:00:00|86237|86108|86206.1|86077.1|86238.2|86109.2|86206.1|86077.1|56
1634504400000|2021-10-17 21:00:00|86197.6|86068.6|86170.8|86066.8|86236.7|86132.7|86125.7|86021.7|1395
1634508000000|2021-10-17 22:00:00|86169.3|86065.3|86181.1|86077.1|86335.4|86231.4|86147.8|86043.8|21184
1634511600000|2021-10-17 23:00:00|86180.9|86076.9|86126.7|86028.2|86214.8|86138|86102|85998|27262
1634515200000|2021-10-18 00:00:00|86125.9|86029|86216.7|86166.7|86270.3|86220.3|86106.9|86009.6|15927
1634518800000|2021-10-18 01:00:00|86215.7|86165.7|86192.8|86142.8|86226|86176|86178.9|86122.4|12088
1634522400000|2021-10-18 02:00:00|86193|86143|86214.2|86164.2|86221.4|86171.4|86165.8|86115.8|9627
1634526000000|2021-10-18 03:00:00|86214.3|86164.3|86309.9|86259.9|86313.9|86263.9|86207.1|86157.1|9456
1634529600000|2021-10-18 04:00:00|86309.7|86259.7|86362.3|86312.3|86369.3|86319.3|86300.6|86250.6|7366
1634533200000|2021-10-18 05:00:00|86362.1|86312.1|86371.7|86321.7|86373.4|86323.4|86328.7|86278.7|10863
1634536800000|2021-10-18 06:00:00|86372.3|86322.3|86462.4|86412.4|86533.1|86483.1|86356.5|86306.5|14199
1634540400000|2021-10-18 07:00:00|86462.5|86412.5|86516.9|86466.9|86570|86521.8|86380.7|86341.7|16249
1634544000000|2021-10-18 08:00:00|86516.8|86466.8|86594.4|86544.4|86607.7|86571.3|86402|86352|14983
1634547600000|2021-10-18 09:00:00|86594.3|86544.3|86620|86570|86702.7|86636.9|86551.2|86513.6|14109
1634551200000|2021-10-18 10:00:00|86620.3|86570.3|86564.4|86539.4|86716.3|86672.8|86552.4|86512.7|14155
1634554800000|2021-10-18 11:00:00|86577.1|86527.1|86581.3|86531.3|86654.1|86607.5|86550.6|86514.3|13706
1634558400000|2021-10-18 12:00:00|86581.4|86531.4|86629.2|86579.2|86647.1|86599.2|86481.9|86434.2|18652
1634562000000|2021-10-18 13:00:00|86629.1|86579.1|86601.1|86551.1|86679.4|86640.2|86496.9|86458.8|17819
1634565600000|2021-10-18 14:00:00|86601.3|86551.3|86639.2|86589.2|86651.7|86604.5|86530.3|86480.3|16330
1634569200000|2021-10-18 15:00:00|86640.4|86590.4|86617.4|86567.4|86742.1|86698.1|86602.8|86562.6|14330
1634572800000|2021-10-18 16:00:00|86617.2|86567.2|86525.9|86475.9|86630.5|86580.5|86511.5|86461.5|10696
1634576400000|2021-10-18 17:00:00|86525.7|86475.7|86616.8|86566.8|86658.1|86608.1|86522.2|86472.2|9288
1634580000000|2021-10-18 18:00:00|86616.4|86566.4|86674.5|86624.5|86737.5|86687.5|86616.2|86566.2|9937
1634583600000|2021-10-18 19:00:00|86674.8|86624.8|86642.4|86592.4|86711.5|86661.5|86633.6|86583.6|9538
1634587200000|2021-10-18 20:00:00|86642.3|86592.3|86582.8|86478.8|86692.6|86635.7|86575.5|86471.5|9984
1634590800000|2021-10-18 21:00:00|86598.4|86494.4|86626.3|86522.3|86656|86552|86517|86413|2794
1634594400000|2021-10-18 22:00:00|86627.4|86523.4|86661.9|86611.9|86688|86617.2|86610.8|86506.8|6245
1634598000000|2021-10-18 23:00:00|86662|86612|86642.1|86592.1|86680.6|86626.5|86624.3|86533.2|8472
1634601600000|2021-10-19 00:00:00|86642|86592|86551.3|86501.3|86642.3|86592.3|86549.4|86499.4|9792
1634605200000|2021-10-19 01:00:00|86551.5|86501.5|86451.7|86401.7|86582.3|86532.3|86421.3|86353|13542
1634608800000|2021-10-19 02:00:00|86451.5|86401.5|86369.8|86319.8|86492.8|86442.8|86366.9|86316.9|9216
1634612400000|2021-10-19 03:00:00|86369.7|86319.7|86304.4|86254.4|86397.5|86347.5|86301.8|86251.8|10546
1634616000000|2021-10-19 04:00:00|86304.8|86254.8|86302.5|86252.5|86322.1|86272.1|86231.6|86181.6|9095
1634619600000|2021-10-19 05:00:00|86300.9|86250.9|86223.6|86173.6|86307.8|86257.8|86184.3|86134.3|12067
1634623200000|2021-10-19 06:00:00|86223.9|86173.9|86210.3|86160.3|86232.9|86190.3|86072.6|86022.6|15476
1634626800000|2021-10-19 07:00:00|86209.9|86159.9|86087.7|86037.7|86224.9|86174.9|86028.1|85987.2|16541
1634630400000|2021-10-19 08:00:00|86087.3|86037.3|85981.3|85931.3|86096.9|86051.3|85947.5|85903.4|14358
1634634000000|2021-10-19 09:00:00|85981.4|85931.4|85906.8|85881.8|86011.3|85961.3|85906.3|85862.1|12948
1634637600000|2021-10-19 10:00:00|85919|85869|86058.8|86008.8|86071.9|86026.8|85895.9|85851.4|14015
1634641200000|2021-10-19 11:00:00|86058.3|86008.3|86077.3|86027.3|86147.7|86102.5|86031.2|85984.6|12052
1634644800000|2021-10-19 12:00:00|86075.9|86025.9|86197|86147|86214.1|86169|86047.2|86002.6|14325
1634648400000|2021-10-19 13:00:00|86196.8|86146.8|86155.6|86105.6|86296.1|86253.4|86116.6|86070.5|16092
1634652000000|2021-10-19 14:00:00|86154.9|86104.9|86122.4|86072.4|86263.5|86216.1|86073.5|86024.4|16073
1634655600000|2021-10-19 15:00:00|86122.3|86072.3|86262.4|86212.4|86294.7|86263.4|86085.2|86035.2|14356
1634659200000|2021-10-19 16:00:00|86262.5|86212.5|86197|86147|86274|86231.8|86189.1|86142.2|9940
1634662800000|2021-10-19 17:00:00|86197.1|86147.1|86179.3|86129.3|86206.1|86160.2|86138.5|86091.5|9524
1634666400000|2021-10-19 18:00:00|86178.6|86128.6|86221.5|86171.5|86234|86184|86152.8|86102.8|9045
1634670000000|2021-10-19 19:00:00|86221.6|86171.6|86223.3|86173.3|86250.9|86200.9|86206.4|86156.4|9355
1634673600000|2021-10-19 20:00:00|86223.7|86173.7|86272.6|86168.6|86372.4|86268.4|86211.9|86152.1|10434
1634677200000|2021-10-19 21:00:00|86307.4|86203.4|86392.4|86288.4|86435.2|86331.2|86260.4|86156.4|1779
1634680800000|2021-10-19 22:00:00|86392|86288|86293.6|86243.6|86392|86288|86255.5|86178.1|8282
1634684400000|2021-10-19 23:00:00|86293.2|86243.2|86311.5|86261.5|86317.9|86267.9|86269.7|86219.7|10055
1634688000000|2021-10-20 00:00:00|86312.3|86262.3|86355.5|86305.5|86398.7|86348.7|86288.2|86238.2|13900
1634691600000|2021-10-20 01:00:00|86356.5|86306.5|86268.1|86218.1|86364.6|86314.6|86225.8|86175.8|15755
1634695200000|2021-10-20 02:00:00|86266.9|86216.9|86295.6|86245.6|86323.3|86273.3|86240.4|86190.4|14293
1634698800000|2021-10-20 03:00:00|86295.5|86245.5|86236.9|86186.9|86307.1|86257.1|86222.8|86172.8|12166
1634702400000|2021-10-20 04:00:00|86237.1|86187.1|86172.7|86122.7|86239.3|86189.3|86169.5|86119.5|10676
1634706000000|2021-10-20 05:00:00|86172.3|86122.3|86283.1|86233.1|86284.2|86234.2|86161.9|86111.9|10359
1634709600000|2021-10-20 06:00:00|86282.1|86232.1|86212|86162|86284.2|86234.2|86197.4|86155.1|13937
1634713200000|2021-10-20 07:00:00|86212.1|86162.1|86244.2|86194.2|86282.4|86234.7|86155.8|86111.9|16121
1634716800000|2021-10-20 08:00:00|86242.2|86192.2|86247.4|86197.4|86297.2|86255.8|86192.3|86144.3|13640
1634720400000|2021-10-20 09:00:00|86247.7|86197.7|86224.7|86174.7|86293.4|86252.9|86193.4|86156|11476
1634724000000|2021-10-20 10:00:00|86224.6|86174.6|86093|86043|86246.7|86208.7|86070.8|86022.7|12618
1634727600000|2021-10-20 11:00:00|86093.1|86043.1|86204.4|86154.4|86217.6|86169.3|86054.3|86019.5|12092
1634731200000|2021-10-20 12:00:00|86203.6|86153.6|86144.2|86094.2|86213.4|86177.7|86029.5|85992.2|16389
1634734800000|2021-10-20 13:00:00|86144.3|86094.3|86029|85979|86211.8|86161.8|86020.6|85978.4|16835
1634738400000|2021-10-20 14:00:00|86028.7|85978.7|85954.4|85904.4|86085.3|86043.5|85897.4|85858|15851
1634742000000|2021-10-20 15:00:00|85953.4|85903.4|85958.9|85908.9|86020.7|85976.9|85922.4|85884.8|14220
1634745600000|2021-10-20 16:00:00|85959.2|85909.2|85906.9|85856.9|85981|85933.7|85889.5|85850.5|12278
1634749200000|2021-10-20 17:00:00|85906.7|85856.7|85877.6|85827.6|85923|85874.4|85835.7|85785.7|13911
1634752800000|2021-10-20 18:00:00|85878.1|85828.1|85877.1|85827.1|85895.1|85845.1|85842|85797.8|11651
1634756400000|2021-10-20 19:00:00|85876.9|85826.9|85888|85838|85931.1|85881.1|85861.7|85811.7|10527
1634760000000|2021-10-20 20:00:00|85888.1|85838.1|85946.5|85842.5|85948.3|85883.5|85884.3|85834.3|8418
1634763600000|2021-10-20 21:00:00|85943|85839|85969.8|85865.8|85994.7|85890.7|85924|85820|3145
1634767200000|2021-10-20 22:00:00|85972.8|85868.8|85920.9|85870.9|85972.8|85890.9|85888|85833.3|8076
1634770800000|2021-10-20 23:00:00|85925.4|85875.4|85926.8|85876.8|85936.1|85886.1|85884.4|85834.4|12798
1634774400000|2021-10-21 00:00:00|85925.8|85875.8|85856.8|85806.8|85952.7|85902.7|85854.8|85804.8|12931
1634778000000|2021-10-21 01:00:00|85855.8|85805.8|85833.6|85783.6|85891.5|85841.5|85807.3|85757.3|13024
1634781600000|2021-10-21 02:00:00|85833.7|85783.7|85789.8|85739.8|85859.6|85809.6|85767|85717|12606
1634785200000|2021-10-21 03:00:00|85789.7|85739.7|85777.4|85727.4|85821|85771|85755.7|85705.7|10269
1634788800000|2021-10-21 04:00:00|85777.3|85727.3|85970.7|85920.7|85983|85933|85771.8|85721.8|14294
1634792400000|2021-10-21 05:00:00|85971.9|85921.9|85973.7|85923.7|86022.9|85972.9|85954.2|85904.2|14455
1634796000000|2021-10-21 06:00:00|85973.9|85923.9|86026.8|85976.8|86075.3|86025.3|85907.8|85857.8|15409
1634799600000|2021-10-21 07:00:00|86027.8|85977.8|85961.3|85911.3|86097.1|86054.3|85896.2|85858.5|15095
1634803200000|2021-10-21 08:00:00|85960.5|85910.5|85936.3|85886.3|86043.7|85995|85913.6|85873.3|13895
1634806800000|2021-10-21 09:00:00|85936.4|85886.4|85949.3|85899.3|85994.4|85949.9|85897.6|85847.6|11871
1634810400000|2021-10-21 10:00:00|85949.4|85899.4|85961.4|85911.4|86003.7|85958.2|85933.6|85896.2|11648
1634814000000|2021-10-21 11:00:00|85961.1|85911.1|86062.1|86012.1|86086.6|86042.1|85934.4|85895.7|13391
1634817600000|2021-10-21 12:00:00|86061.2|86011.2|86037.9|85987.9|86139.3|86101.8|85989.8|85939.8|17164
1634821200000|2021-10-21 13:00:00|86037.4|85987.4|86015.1|85965.1|86056|86008.5|85967.4|85930.8|17190
1634824800000|2021-10-21 14:00:00|86015|85965|85916.3|85866.3|86096.9|86046.9|85888.2|85844.1|17437
1634828400000|2021-10-21 15:00:00|85917.1|85867.1|85964.7|85914.7|86018.3|85968.3|85894.1|85847.3|14363
1634832000000|2021-10-21 16:00:00|85964.6|85914.6|85991.2|85941.2|85991.8|85941.8|85913.5|85870.2|10136
1634835600000|2021-10-21 17:00:00|85990.8|85940.8|86109.9|86059.9|86124.7|86074.7|85964|85914|11066
1634839200000|2021-10-21 18:00:00|86110.6|86060.6|86088.4|86038.4|86121.8|86071.8|86062.7|86012.7|10999
1634842800000|2021-10-21 19:00:00|86087.4|86037.4|86053.5|86003.5|86157.5|86107.5|86026.2|85976.2|11552
1634846400000|2021-10-21 20:00:00|86053.4|86003.4|86081.5|85977.5|86132.2|86071.2|86019.2|85961.8|13164
1634850000000|2021-10-21 21:00:00|86099.2|85995.2|86134.7|86030.7|86178|86074|86094|85990|2382
1634853600000|2021-10-21 22:00:00|86136.2|86032.2|86053.6|86003.6|86165.2|86061.2|86048.9|85959.6|5994
1634857200000|2021-10-21 23:00:00|86053.5|86003.5|86072.4|86022.4|86092.1|86042.1|86029.7|85979.7|8457
1634860800000|2021-10-22 00:00:00|86072.9|86022.9|86028.9|85978.9|86092.7|86042.7|86025.6|85975.6|11875
1634864400000|2021-10-22 01:00:00|86029|85979|85988.8|85938.8|86046.7|85996.7|85951.6|85901.6|11935
1634868000000|2021-10-22 02:00:00|85989|85939|86006.4|85956.4|86065.2|85990.8|85977|85927|9986
1634871600000|2021-10-22 03:00:00|86005.5|85955.5|86025.4|85975.4|86035.5|85985.5|85985.7|85935.7|7941
1634875200000|2021-10-22 04:00:00|86025.1|85975.1|86051.7|86001.7|86063.6|86013.6|86015.3|85965.3|6820
1634878800000|2021-10-22 05:00:00|86050.1|86000.1|86025.4|85975.4|86056.9|86006.9|86014.5|85964.5|10554
1634882400000|2021-10-22 06:00:00|86025.3|85975.3|85892.6|85842.6|86078.4|86028.4|85875.4|85825.4|15103
1634886000000|2021-10-22 07:00:00|85892|85842|85887|85837|85920|85863.4|85762.3|85723.9|16651
1634889600000|2021-10-22 08:00:00|85884.2|85834.2|85755.5|85705.5|85884.2|85834.2|85707.8|85670.5|14849
1634893200000|2021-10-22 09:00:00|85755.8|85705.8|85712.7|85687.7|85823.2|85777.9|85710.5|85670.8|13309
1634896800000|2021-10-22 10:00:00|85712.9|85687.9|85730.9|85680.9|85765.5|85728.3|85696|85658.7|11568
1634900400000|2021-10-22 11:00:00|85731.3|85681.3|85765.7|85715.7|85772.9|85736.4|85666.7|85634|12607
1634904000000|2021-10-22 12:00:00|85766.2|85716.2|85759.2|85734.2|85819.6|85792|85724.1|85688|16880
1634907600000|2021-10-22 13:00:00|85760|85735|85663.5|85638.5|85842.4|85799.9|85634.1|85590.8|16511
1634911200000|2021-10-22 14:00:00|85663.3|85638.3|85660.1|85635.1|85723.9|85690.9|85617.2|85584|16956
1634914800000|2021-10-22 15:00:00|85662.9|85637.9|85850.9|85800.9|85917.8|85877.4|85634.3|85597.2|20794
1634918400000|2021-10-22 16:00:00|85851.6|85801.6|85877.1|85827.1|85936.2|85886.2|85831.7|85783.8|14761
1634922000000|2021-10-22 17:00:00|85876.4|85826.4|85881.1|85831.1|85932.8|85888.9|85851.4|85812.7|11807
1634925600000|2021-10-22 18:00:00|85881.3|85831.3|85785.7|85735.7|85886.8|85849.1|85732.9|85693.5|9587
1634929200000|2021-10-22 19:00:00|85785.4|85735.4|85781|85731|85792.8|85755.1|85723.2|85673.2|7582
1634932800000|2021-10-22 20:00:00|85780.6|85730.6|85775.6|85671.6|85881|85777|85725.9|85662.5|6143
1635105600000|2021-10-24 20:00:00|85861.8|85732.8|85915.8|85786.8|85915.8|85786.8|85849.1|85720.1|49
1635109200000|2021-10-24 21:00:00|85916.3|85787.3|85916.8|85812.8|85956.2|85852.2|85835.3|85731.3|343
1635112800000|2021-10-24 22:00:00|85928.3|85824.3|85854|85750.6|85932.6|85843.1|85795.4|85703.4|6937
1635116400000|2021-10-24 23:00:00|85848.1|85772|85883.8|85813.7|85926.5|85867.3|85808.3|85744.6|8841
1635120000000|2021-10-25 00:00:00|85887.7|85811.5|85795.2|85745.2|85887.7|85823.9|85762.2|85712.2|10870
1635123600000|2021-10-25 01:00:00|85795.1|85745.1|85877.8|85827.8|85898.9|85848.9|85768.1|85718.1|14572
1635127200000|2021-10-25 02:00:00|85878.4|85828.4|85818.2|85768.2|85906|85856|85811.8|85761.8|9854
1635130800000|2021-10-25 03:00:00|85818.5|85768.5|85670.1|85620.1|85821.4|85771.4|85655.1|85605.1|10210
1635134400000|2021-10-25 04:00:00|85670|85620|85717.9|85667.9|85739.3|85689.3|85643.7|85593.7|7294
1635138000000|2021-10-25 05:00:00|85717.7|85667.7|85710.8|85660.8|85728.4|85678.4|85667.6|85617.6|10207
1635141600000|2021-10-25 06:00:00|85710.7|85660.7|85875|85825|85888.2|85852.7|85640|85590|14804
1635145200000|2021-10-25 07:00:00|85876|85826|85793.6|85743.6|85944.4|85908.1|85692.7|85661.8|15472
1635148800000|2021-10-25 08:00:00|85794.2|85744.2|85873.3|85823.3|85917.5|85881.9|85766.3|85725.1|15010
1635152400000|2021-10-25 09:00:00|85873.7|85823.7|85997.5|85947.5|86048.2|86008.9|85860.1|85822.8|14130
1635156000000|2021-10-25 10:00:00|85997.6|85947.6|86002.1|85977.1|86074.3|86036.1|85980.4|85946.2|12112
1635159600000|2021-10-25 11:00:00|86002.5|85977.5|86111.6|86061.6|86164|86125.3|85934.6|85909.6|12801
1635163200000|2021-10-25 12:00:00|86112.1|86062.1|86253.7|86203.7|86305.9|86255.9|86092.6|86055.8|15704
1635166800000|2021-10-25 13:00:00|86253.4|86203.4|86131.1|86081.1|86265.6|86215.6|86064.9|86025.5|17477
1635170400000|2021-10-25 14:00:00|86131.5|86081.5|85987.8|85937.8|86163.5|86117.3|85946.2|85900.4|16846
1635174000000|2021-10-25 15:00:00|85986.7|85936.7|85998.4|85948.4|86021.5|85971.5|85949.9|85899.9|10809
1635177600000|2021-10-25 16:00:00|85999.2|85949.2|86136.6|86086.6|86144|86094|85990.5|85948.6|11051
1635181200000|2021-10-25 17:00:00|86135.9|86085.9|86122.1|86072.1|86136.2|86086.2|86056.8|86008.2|10220
1635184800000|2021-10-25 18:00:00|86122.9|86072.9|86095.2|86045.2|86135.8|86085.8|86061.1|86022.9|9140
1635188400000|2021-10-25 19:00:00|86094.9|86044.9|86087.9|86037.9|86147.5|86107.1|86065.7|86015.7|8484
1635192000000|2021-10-25 20:00:00|86086.3|86036.3|86129.8|86025.8|86144.5|86081.4|86065|85996.2|13161
1635195600000|2021-10-25 21:00:00|86142.1|86038.1|86138.7|86034.7|86175.9|86071.9|86059.3|85955.3|2584
1635199200000|2021-10-25 22:00:00|86138.6|86034.6|86093.1|86043.1|86139.5|86058.7|86073.7|85998.5|5016
1635202800000|2021-10-25 23:00:00|86096.8|86046.8|86099.8|86049.8|86187.6|86129.6|86087.2|86037.2|5890
1635206400000|2021-10-26 00:00:00|86100.4|86050.4|86093.9|86043.9|86147.2|86097.2|86067.2|86017.2|9578
1635210000000|2021-10-26 01:00:00|86093.8|86043.8|86081.4|86031.4|86112.7|86062.7|86044.3|85994.3|9670
1635213600000|2021-10-26 02:00:00|86080.7|86030.7|86096|86046|86129.5|86079.5|86054.2|86004.2|8870
1635217200000|2021-10-26 03:00:00|86096.8|86046.8|86101.6|86051.6|86135.7|86085.7|86095.4|86045.4|7288
1635220800000|2021-10-26 04:00:00|86101.9|86051.9|86071.4|86021.4|86119.5|86069.5|86071.4|86021.4|6868
1635224400000|2021-10-26 05:00:00|86071.2|86021.2|86082.9|86032.9|86110.6|86060.6|86062.8|86012.8|7533
1635228000000|2021-10-26 06:00:00|86082.5|86032.5|86079.5|86029.5|86118.7|86080.7|86037.2|85990.6|11274
1635231600000|2021-10-26 07:00:00|86079.4|86029.4|86261.3|86211.3|86323.8|86273.8|86053.4|86015.9|16842
1635235200000|2021-10-26 08:00:00|86260.9|86210.9|86197|86147|86286.4|86236.4|86151|86108.6|14495
1635238800000|2021-10-26 09:00:00|86196.8|86146.8|86107.4|86057.4|86224.5|86174.5|86058.6|86019.7|12692
1635242400000|2021-10-26 10:00:00|86107.1|86057.1|86016.3|85991.3|86107.1|86057.1|86011.3|85967.4|11914
1635246000000|2021-10-26 11:00:00|86016.2|85991.2|85978.1|85953.1|86022.5|85991.2|85948.1|85915|12374
1635249600000|2021-10-26 12:00:00|85978.2|85953.2|85962.1|85912.1|86043.6|86009.7|85922.5|85889.8|15369
1635253200000|2021-10-26 13:00:00|85961.8|85911.8|85965.2|85915.2|86045.3|85995.3|85907.7|85865.5|15340
1635256800000|2021-10-26 14:00:00|85966.2|85916.2|86086.1|86036.1|86093.3|86052.5|85934.5|85884.5|16080
1635260400000|2021-10-26 15:00:00|86085.5|86035.5|86255.3|86205.3|86308.8|86263|86055.4|86005.4|15306
1635264000000|2021-10-26 16:00:00|86254.3|86204.3|86232.7|86182.7|86280.9|86230.9|86182.7|86132.7|10586
1635267600000|2021-10-26 17:00:00|86232.5|86182.5|86207|86157|86233.6|86186.1|86165.5|86115.6|9155
1635271200000|2021-10-26 18:00:00|86207.1|86157.1|86160.2|86110.2|86219.5|86174.2|86140.3|86093.1|8307
1635274800000|2021-10-26 19:00:00|86159.7|86109.7|86122.2|86072.2|86212.3|86162.3|86103.4|86053.4|11241
1635278400000|2021-10-26 20:00:00|86123.5|86073.5|86197.5|86093.5|86204.2|86127.4|86094|86044|8979
1635282000000|2021-10-26 21:00:00|86269.3|86165.3|86255.9|86151.9|86412.1|86308.1|86125.8|86021.8|3122
1635285600000|2021-10-26 22:00:00|86249.3|86145.3|86197|86111.4|86258.1|86172.9|86167.8|86066.7|7329
1635289200000|2021-10-26 23:00:00|86186|86136|86163|86113|86195.4|86145.4|86149.2|86099.2|6683
1635292800000|2021-10-27 00:00:00|86160.5|86110.5|86101.2|86051.2|86168.6|86118.6|86075.2|86025.2|10820
1635296400000|2021-10-27 01:00:00|86102.1|86052.1|86150.5|86100.5|86152.4|86102.4|86075.6|86025.6|10201
1635300000000|2021-10-27 02:00:00|86150.4|86100.4|86146.2|86096.2|86175.5|86125.5|86123.3|86073.3|10640
1635303600000|2021-10-27 03:00:00|86146.8|86096.8|86130|86080|86158.2|86108.2|86090.9|86040.9|9174
1635307200000|2021-10-27 04:00:00|86128.3|86078.3|86112.6|86062.6|86137.7|86087.7|86090.9|86040.9|6757
1635310800000|2021-10-27 05:00:00|86112.7|86062.7|86140|86090|86146|86096|86076|86026|9365
1635314400000|2021-10-27 06:00:00|86139.7|86089.7|86042.4|85992.4|86153.6|86116.2|86016.5|85980.8|11457
1635318000000|2021-10-27 07:00:00|86042.2|85992.2|86106.5|86056.5|86139|86100.5|85923.8|85887|16235
1635321600000|2021-10-27 08:00:00|86107.9|86057.9|86215.6|86165.6|86300|86262.4|86060.6|86010.6|15339
1635325200000|2021-10-27 09:00:00|86215.5|86165.5|86240.8|86190.8|86334.5|86284.5|86189.8|86139.8|15243
1635328800000|2021-10-27 10:00:00|86240.4|86190.4|86178.6|86128.6|86267.5|86230.9|86166.8|86128.5|12299
1635332400000|2021-10-27 11:00:00|86178.9|86128.9|85998.2|85973.2|86182.1|86143.6|85977.2|85935.3|13089
1635336000000|2021-10-27 12:00:00|86011.2|85961.2|85864.7|85814.7|86021.2|85986.1|85787.5|85749.4|15542
1635339600000|2021-10-27 13:00:00|85865|85815|85872.8|85822.8|85956|85919.5|85830.8|85786.2|16548
1635343200000|2021-10-27 14:00:00|85873|85823|85951.4|85901.4|86039.1|85989.1|85730.6|85683.6|21266
1635346800000|2021-10-27 15:00:00|85952.3|85902.3|85853.5|85803.5|85968.4|85918.4|85831.2|85790.5|16121
1635350400000|2021-10-27 16:00:00|85853.6|85803.6|85673.8|85623.8|85865.6|85815.6|85646.9|85596.9|13490
1635354000000|2021-10-27 17:00:00|85674.2|85624.2|85590.6|85540.6|85727.6|85677.6|85580.4|85530.4|12744
1635357600000|2021-10-27 18:00:00|85590.9|85540.9|85687.9|85637.9|85692.8|85642.8|85562.5|85512.5|9438
1635361200000|2021-10-27 19:00:00|85687.8|85637.8|85856.7|85806.7|85865.6|85823.6|85676.9|85635.6|14856
1635364800000|2021-10-27 20:00:00|85858.5|85808.5|85892.9|85813.2|85925.2|85861|85855|85756|10525
1635368400000|2021-10-27 21:00:00|85900.6|85805.2|85919.1|85815.1|85980.8|85876.8|85871.7|85779.6|1985
1635372000000|2021-10-27 22:00:00|85917|85813|85877|85796.8|85918.4|85837.3|85831.3|85767.6|5208
1635375600000|2021-10-27 23:00:00|85873.9|85800.3|85914.5|85864.5|85919.3|85865.6|85859.5|85800.3|11936
1635379200000|2021-10-28 00:00:00|85913.4|85863.4|85965.2|85915.2|85982.6|85932.6|85893.9|85843.9|11755
1635382800000|2021-10-28 01:00:00|85965.1|85915.1|85879.9|85829.9|85990.2|85940.2|85873.2|85823.2|11942
1635386400000|2021-10-28 02:00:00|85880|85830|85832.1|85782.1|85931.9|85881.9|85825.6|85775.6|11254
1635390000000|2021-10-28 03:00:00|85831.9|85781.9|85862.8|85812.8|85885.6|85835.6|85831.6|85781.6|10794
1635393600000|2021-10-28 04:00:00|85862.7|85812.7|85883|85833|85902.9|85852.9|85856.9|85806.9|8569
1635397200000|2021-10-28 05:00:00|85881.8|85831.8|85900.7|85850.7|85925.7|85875.7|85867.2|85817.2|10412
1635400800000|2021-10-28 06:00:00|85900.4|85850.4|85886.4|85836.4|85934.4|85888.8|85846|85806.1|13186
1635404400000|2021-10-28 07:00:00|85886.2|85836.2|85845.3|85795.3|85972.8|85929.4|85769.9|85719.9|16036
1635408000000|2021-10-28 08:00:00|85842.6|85792.6|85942|85892|86022.5|85972.5|85800.3|85757.8|15275
1635411600000|2021-10-28 09:00:00|85942.3|85892.3|85962|85912|86081.2|86042.7|85919.4|85877.4|13423
1635415200000|2021-10-28 10:00:00|85962.6|85912.6|85865.4|85840.4|85982|85932.2|85860.1|85825.8|11145
1635418800000|2021-10-28 11:00:00|85865|85840|85945.2|85895.2|85973.6|85923.6|85800.7|85750.7|14253
1635422400000|2021-10-28 12:00:00|85945.5|85895.5|85890.8|85840.8|86087.9|86040.7|85792.1|85748.2|20653
1635426000000|2021-10-28 13:00:00|85891.1|85841.1|85580.5|85530.5|85905.5|85855.5|85551.8|85507.3|22218
1635429600000|2021-10-28 14:00:00|85580.6|85530.6|85480.9|85430.9|85602.1|85552.1|85379.5|85333.1|20487
1635433200000|2021-10-28 15:00:00|85481.8|85431.8|85356.7|85306.7|85520|85480|85265.4|85229.2|17980
1635436800000|2021-10-28 16:00:00|85357.2|85307.2|85278.4|85228.4|85372.6|85332.9|85205.4|85164.7|12250
1635440400000|2021-10-28 17:00:00|85278.3|85228.3|85243.3|85193.3|85320.5|85284.1|85194.2|85145.6|11970
1635444000000|2021-10-28 18:00:00|85244|85194|85216|85166|85269.5|85227.1|85185.5|85143.2|10337
1635447600000|2021-10-28 19:00:00|85215.9|85165.9|85207.1|85157.1|85248.4|85206|85190.6|85140.6|11322
1635451200000|2021-10-28 20:00:00|85207.4|85157.4|85199.6|85119.8|85230.1|85180.1|85150.3|85100.3|10782
1635454800000|2021-10-28 21:00:00|85199.5|85119.7|85210.2|85106.2|85337|85233|85195.2|85091.2|3692
1635458400000|2021-10-28 22:00:00|85212.6|85108.6|85174.4|85124.4|85238.4|85161.6|85155.3|85079|7702
1635462000000|2021-10-28 23:00:00|85174.3|85124.3|85138.1|85088.1|85202.5|85152.5|85113.3|85063.3|9586
1635465600000|2021-10-29 00:00:00|85138|85088|85139.8|85089.8|85156.4|85106.4|85089.3|85039.3|12173
1635469200000|2021-10-29 01:00:00|85139.3|85089.3|85159|85109|85195.7|85145.7|85125.3|85075.3|12710
1635472800000|2021-10-29 02:00:00|85158.9|85108.9|85173.2|85123.2|85198.6|85148.6|85152.1|85102.1|10551
1635476400000|2021-10-29 03:00:00|85172.9|85122.9|85150|85100|85187.9|85137.9|85128.6|85078.6|8525
1635480000000|2021-10-29 04:00:00|85150.6|85100.6|85245.5|85195.5|85246.2|85196.2|85136.1|85086.1|8329
1635483600000|2021-10-29 05:00:00|85245|85195|85275.9|85225.9|85283.1|85233.1|85201.8|85151.8|11505
1635487200000|2021-10-29 06:00:00|85273.5|85223.5|85343.3|85293.3|85450|85400|85240.3|85190.3|12864
1635490800000|2021-10-29 07:00:00|85343.1|85293.1|85222.1|85172.1|85355.3|85314.5|85176.9|85139.7|16437
1635494400000|2021-10-29 08:00:00|85221.9|85171.9|85405.5|85355.5|85439.6|85401.7|85190.5|85153.9|15879
1635498000000|2021-10-29 09:00:00|85405.4|85355.4|85396|85346|85486.4|85449.8|85321.6|85271.6|15291
1635501600000|2021-10-29 10:00:00|85395.3|85345.3|85271.4|85221.4|85420.1|85380.2|85226.1|85189.7|13089
1635505200000|2021-10-29 11:00:00|85272|85222|85281|85256|85325|85295.7|85232.6|85205.1|12066
1635508800000|2021-10-29 12:00:00|85280.7|85255.7|85467.4|85417.4|85517.7|85479.6|85255.4|85219|18609
1635512400000|2021-10-29 13:00:00|85466.6|85416.6|85458.1|85408.1|85513.2|85465.8|85358|85317.2|17572
1635516000000|2021-10-29 14:00:00|85458.7|85408.7|85924.9|85874.9|85928.7|85888.8|85455|85405|20669
1635519600000|2021-10-29 15:00:00|85926|85876|85970.1|85920.1|86043.2|86003.5|85804.6|85760.7|18737
1635523200000|2021-10-29 16:00:00|85970.7|85920.7|86055.9|86005.9|86062.3|86013.4|85956.7|85906.7|13807
1635526800000|2021-10-29 17:00:00|86056.8|86006.8|85970.7|85920.7|86058.9|86008.9|85911.7|85861.7|9903
1635530400000|2021-10-29 18:00:00|85971.3|85921.3|85907.3|85857.3|85985.3|85935.3|85893.7|85843.7|9414
1635534000000|2021-10-29 19:00:00|85906.7|85856.7|85910.6|85860.6|85960.3|85910.3|85886.8|85848.9|10097
1635537600000|2021-10-29 20:00:00|85910.4|85860.4|85965.2|85861.2|86045.5|85969.3|85859.8|85790.5|7821
1635714000000|2021-10-31 21:00:00|85994.6|85865.6|85956.9|85836.4|86099.3|85970.3|85917.9|85808|2006
1635717600000|2021-10-31 22:00:00|85957.8|85837.1|85945.7|85895.7|86088.4|85978.8|85926.5|85819.5|8403
1635721200000|2021-10-31 23:00:00|85944.1|85894.1|86004|85954|86020.3|85970.3|85931.6|85878.1|7297
1635724800000|2021-11-01 00:00:00|86004.2|85954.2|85981.2|85931.2|86009|85959|85953.1|85903.1|8646
1635728400000|2021-11-01 01:00:00|85981.3|85931.3|86009.1|85959.1|86032.5|85982.5|85941|85891|12688
1635732000000|2021-11-01 02:00:00|86009.2|85959.2|86051.6|86001.6|86064.9|86014.2|85988.9|85938.9|9656
1635735600000|2021-11-01 03:00:00|86052.3|86002.3|86084.9|86034.9|86088.6|86038.6|86030.5|85980.5|7242
1635739200000|2021-11-01 04:00:00|86084.6|86034.6|86094.3|86044.3|86134.6|86084.6|86084.1|86034.1|7655
1635742800000|2021-11-01 05:00:00|86094.4|86044.4|85997.5|85947.5|86102.9|86052.9|85994.9|85944.9|9058
1635746400000|2021-11-01 06:00:00|85997.6|85947.6|86092.3|86042.3|86094.7|86044.7|85997.3|85947.3|11582
1635750000000|2021-11-01 07:00:00|86092.9|86042.9|86081|86031|86175.8|86144.3|86058.4|86012|14225
1635753600000|2021-11-01 08:00:00|86080.8|86030.8|85822.3|85772.3|86097.2|86048.1|85781.4|85744.9|17013
1635757200000|2021-11-01 09:00:00|85820.6|85770.6|85761.8|85736.8|85843.7|85804.5|85664.8|85614.8|13619
1635760800000|2021-11-01 10:00:00|85762.6|85737.6|85738.5|85688.5|85844.2|85799.2|85719.4|85681.4|11638
1635764400000|2021-11-01 11:00:00|85739.5|85689.5|85721.3|85671.3|85757.4|85719.3|85606.8|85566.8|12644
1635768000000|2021-11-01 12:00:00|85720.9|85670.9|85643.6|85593.6|85748.8|85704.3|85622.3|85580.6|14337
1635771600000|2021-11-01 13:00:00|85643.2|85593.2|85557.4|85507.4|85719|85678.4|85555.4|85505.4|15231
1635775200000|2021-11-01 14:00:00|85557.6|85507.6|85316|85266|85637.4|85596.9|85290.2|85253.3|15847
1635778800000|2021-11-01 15:00:00|85315.9|85265.9|85159.9|85109.9|85339.9|85301.1|85130.4|85089.9|13725
1635782400000|2021-11-01 16:00:00|85159|85109|85287.4|85237.4|85328.6|85278.6|85135.7|85097.9|12102
1635786000000|2021-11-01 17:00:00|85287.3|85237.3|85313.6|85263.6|85373.2|85323.2|85266.8|85216.8|10095
1635789600000|2021-11-01 18:00:00|85313.4|85263.4|85249.8|85224.8|85313.4|85263.4|85207|85162.9|10623
1635793200000|2021-11-01 19:00:00|85249.9|85224.9|85259.5|85209.5|85328.2|85278.2|85249.9|85207.6|8517
1635796800000|2021-11-01 20:00:00|85260|85210|85236.9|85135.1|85274.6|85217|85211.4|85107.4|9175
1635800400000|2021-11-01 21:00:00|85237|85135.2|85265.6|85161.6|85373.6|85269.6|85183.5|85079.5|6355
1635804000000|2021-11-01 22:00:00|85261.8|85157.8|85214.7|85164.7|85284.1|85180.1|85160.2|85075.3|8577
1635807600000|2021-11-01 23:00:00|85213.2|85163.2|85215.2|85165.2|85231.9|85181.9|85201.9|85151.9|4291
1635811200000|2021-11-02 00:00:00|85214.5|85164.5|85233.4|85183.4|85246.8|85196.8|85201.9|85151.9|7809
1635814800000|2021-11-02 01:00:00|85233.6|85183.6|85205.4|85155.4|85267.7|85217.7|85205.3|85155.3|8112
1635818400000|2021-11-02 02:00:00|85205.2|85155.2|85228.2|85178.2|85247.9|85197.9|85190.8|85140.8|6273
1635822000000|2021-11-02 03:00:00|85227.9|85177.9|85241.9|85191.9|85269.9|85219.9|85224.5|85174.5|8633
1635825600000|2021-11-02 04:00:00|85242.1|85192.1|85187.3|85137.3|85249.8|85199.8|85157.9|85107.9|8439
1635829200000|2021-11-02 05:00:00|85186.9|85136.9|85201|85151|85234.2|85184.2|85182.1|85132.1|11034
1635832800000|2021-11-02 06:00:00|85200.9|85150.9|85356.8|85306.8|85391.6|85341.6|85200.9|85150.9|11685
1635836400000|2021-11-02 07:00:00|85356.7|85306.7|85253|85203|85356.7|85318.3|85230|85189.1|13154
1635840000000|2021-11-02 08:00:00|85252.7|85202.7|85316.2|85266.2|85354.2|85311.6|85137|85087|16947
1635843600000|2021-11-02 09:00:00|85315.3|85265.3|85158.9|85133.9|85362.2|85312.2|85151.8|85113.5|14850
1635847200000|2021-11-02 10:00:00|85158.8|85133.8|85374.4|85324.4|85409.2|85373.2|85158.7|85124.9|13320
1635850800000|2021-11-02 11:00:00|85374.2|85324.2|85343.3|85293.3|85505.2|85466.8|85323.7|85285.8|13071
1635854400000|2021-11-02 12:00:00|85343.7|85293.7|85154.1|85104.1|85368|85333.3|85143.1|85104.1|15712
1635858000000|2021-11-02 13:00:00|85154.7|85104.7|85447.4|85397.4|85460.8|85421|85141.9|85101.3|16428
1635861600000|2021-11-02 14:00:00|85447|85397|85544.4|85494.4|85620.5|85581.4|85402.1|85368|15965
1635865200000|2021-11-02 15:00:00|85544.3|85494.3|85746.5|85696.5|85776.2|85726.2|85500.5|85458.5|15137
1635868800000|2021-11-02 16:00:00|85748.4|85698.4|85782.9|85732.9|85810.5|85760.5|85667.1|85625.4|13013
1635872400000|2021-11-02 17:00:00|85783.1|85733.1|85705.4|85655.4|85806.1|85760.2|85701.6|85651.6|10348
1635876000000|2021-11-02 18:00:00|85704.7|85654.7|85739.6|85689.6|85778.5|85728.5|85703.7|85653.7|10009
1635879600000|2021-11-02 19:00:00|85739.9|85689.9|85790|85740|85814.4|85764.4|85713.7|85663.7|8842
1635883200000|2021-11-02 20:00:00|85790.5|85740.5|85804.1|85700.1|85862.8|85776.7|85683.6|85582.5|10427
1635886800000|2021-11-02 21:00:00|85805.8|85701.8|85767.2|85663.2|85849.5|85745.5|85742.5|85638.5|2002
1635890400000|2021-11-02 22:00:00|85767.1|85663.1|85810.9|85720.8|85854.1|85750.1|85726.2|85629.2|7899
1635894000000|2021-11-02 23:00:00|85811|85720.9|85758.5|85708.5|85813.7|85738|85747|85684.1|5107
1635897600000|2021-11-03 00:00:00|85758.4|85708.4|85754.7|85704.7|85790.6|85740.6|85745.4|85695.4|5111
1635901200000|2021-11-03 01:00:00|85754.8|85704.8|85717.5|85667.5|85766.9|85716.9|85713|85663|6383
1635904800000|2021-11-03 02:00:00|85717.4|85667.4|85708.9|85658.9|85758.5|85708.5|85690.6|85640.6|7261
1635908400000|2021-11-03 03:00:00|85708.6|85658.6|85786|85736|85794.7|85744.7|85698|85648|7185
1635912000000|2021-11-03 04:00:00|85785.8|85735.8|85787.5|85737.5|85809.1|85759.1|85779.7|85729.7|4895
1635915600000|2021-11-03 05:00:00|85786.9|85736.9|85760.6|85710.6|85800.2|85750.2|85753.9|85703.9|5924
1635919200000|2021-11-03 06:00:00|85760.9|85710.9|85773.9|85723.9|85784.1|85734.1|85728.8|85678.8|8519
1635922800000|2021-11-03 07:00:00|85773|85723|85727.7|85677.7|85796.6|85749.9|85723.3|85673.3|10501
1635926400000|2021-11-03 08:00:00|85727.1|85677.1|85657.7|85607.7|85767.2|85717.2|85569.3|85520.4|13029
1635930000000|2021-11-03 09:00:00|85658|85608|85563.6|85513.6|85676.9|85626.9|85539|85489|12245
1635933600000|2021-11-03 10:00:00|85562.1|85512.1|85516.5|85466.5|85624.9|85574.9|85399.2|85343.7|13622
1635937200000|2021-11-03 11:00:00|85515.7|85465.7|85587.9|85537.9|85606.6|85561.8|85464.3|85414.3|12718
1635940800000|2021-11-03 12:00:00|85588|85538|85560.6|85510.6|85654.1|85613.6|85539.3|85495.4|15607
1635944400000|2021-11-03 13:00:00|85561.2|85511.2|85729.2|85679.2|85746.7|85706.3|85552.3|85508.9|15952
1635948000000|2021-11-03 14:00:00|85729.9|85679.9|85704.4|85654.4|85846.6|85796.6|85672.3|85632.1|16738
1635951600000|2021-11-03 15:00:00|85704.6|85654.6|85618.1|85568.1|85773.2|85723.2|85603.1|85553.1|14942
1635955200000|2021-11-03 16:00:00|85617.9|85567.9|85720.6|85670.6|85732.7|85683.5|85601.7|85551.7|12806
1635958800000|2021-11-03 17:00:00|85720.7|85670.7|85933.6|85829.6|85933.7|85829.7|85657.8|85597.9|9246
1635962400000|2021-11-03 18:00:00|85720.7|85616.7|85388.8|85338.8|85808.8|85737.8|85268.9|85213.8|25305
1635966000000|2021-11-03 19:00:00|85393.1|85343.1|85400.9|85350.9|85549.5|85495.2|85259.2|85209.2|19469
1635969600000|2021-11-03 20:00:00|85402.5|85352.5|85438.7|85334.7|85563.3|85478.9|85271.8|85221.8|10907
1635973200000|2021-11-03 21:00:00|85438.8|85334.8|85402|85298|85596.7|85492.7|85331|85227|4154
1635976800000|2021-11-03 22:00:00|85389.7|85285.7|85379.6|85299.9|85421.2|85347|85300.4|85207|7651
1635980400000|2021-11-03 23:00:00|85359|85309|85312.1|85262.1|85389.8|85319.4|85302.7|85198.8|18638
1635984000000|2021-11-04 00:00:00|85313.3|85263.3|85276.8|85226.8|85352|85284.6|85259.8|85205|16877
1635987600000|2021-11-04 01:00:00|85277|85227|85352.5|85302.5|85393.5|85343.5|85273.5|85223.5|8994
1635991200000|2021-11-04 02:00:00|85351.5|85301.5|85343.7|85293.7|85391.9|85341.9|85335.4|85285.4|6660
1635994800000|2021-11-04 03:00:00|85344.4|85294.4|85423.3|85373.3|85427.7|85377.7|85339.6|85289.6|7021
1635998400000|2021-11-04 04:00:00|85423.5|85373.5|85434.1|85384.1|85434.1|85384.1|85395.6|85345.6|6152
1636002000000|2021-11-04 05:00:00|85434.3|85384.3|85480.1|85430.1|85506.7|85456.7|85424.9|85374.9|9315
1636005600000|2021-11-04 06:00:00|85480.2|85430.2|85532.6|85482.6|85569.6|85519.6|85469.8|85419.8|11156
1636009200000|2021-11-04 07:00:00|85532.4|85482.4|85601|85576|85628|85582.3|85485.2|85445.6|12328
1636012800000|2021-11-04 08:00:00|85600.9|85575.9|85730.4|85680.4|85795.1|85746.6|85598.1|85559.9|16691
1636016400000|2021-11-04 09:00:00|85730|85680|85697.8|85647.8|85837.5|85788.1|85664.3|85619.8|13830
1636020000000|2021-11-04 10:00:00|85697.5|85647.5|85814|85789|85851.1|85810.7|85693.6|85643.6|13346
1636023600000|2021-11-04 11:00:00|85826.9|85776.9|85853.3|85803.3|85900.6|85857.8|85752.6|85708.2|13948
1636027200000|2021-11-04 12:00:00|85853.8|85803.8|85710.5|85660.5|85927|85877|85674.1|85624.1|19056
1636030800000|2021-11-04 13:00:00|85710.4|85660.4|85750.9|85700.9|85751.5|85708.5|85609.1|85572.3|16782
1636034400000|2021-11-04 14:00:00|85751.7|85701.7|85788|85738|85834.8|85784.8|85698.2|85658.5|18085
1636038000000|2021-11-04 15:00:00|85787.8|85737.8|85847.3|85797.3|85980.1|85930.1|85787.7|85737.7|17362
1636041600000|2021-11-04 16:00:00|85847.2|85797.2|86001.5|85951.5|86066.7|86016.7|85831.2|85781.2|14805
1636045200000|2021-11-04 17:00:00|86001.2|85951.2|85992.8|85942.8|86037.1|85987.1|85942.6|85892.6|11361
1636048800000|2021-11-04 18:00:00|85993.1|85943.1|85974.4|85924.4|85998.6|85948.6|85931.2|85881.2|10330
1636052400000|2021-11-04 19:00:00|85974.2|85924.2|85920.5|85870.5|85992|85942|85902.8|85852.8|9521
1636056000000|2021-11-04 20:00:00|85921|85871|85948.1|85845|85961.1|85902|85883.2|85816.6|8633
1636059600000|2021-11-04 21:00:00|85948.4|85844.8|85950.6|85846.6|86006.9|85902.9|85847|85743|4851
1636063200000|2021-11-04 22:00:00|85945.4|85841.4|85925.7|85875.7|85957.2|85882.1|85858.4|85784|5850
1636066800000|2021-11-04 23:00:00|85925.4|85875.4|85881.5|85831.5|85942.6|85891.9|85850.1|85784.7|6450
1636070400000|2021-11-05 00:00:00|85881.3|85831.3|85945|85895|85967.3|85917.3|85879.3|85829.3|9089
1636074000000|2021-11-05 01:00:00|85944.7|85894.7|86039.9|85989.9|86050|86000|85942|85892|12187
1636077600000|2021-11-05 02:00:00|86039.8|85989.8|86088.9|86038.9|86094.5|86044.5|86030.7|85980.7|11014
1636081200000|2021-11-05 03:00:00|86090.2|86040.2|86060.3|86010.3|86111.4|86061.4|86032.1|85982.1|9238
1636084800000|2021-11-05 04:00:00|86061.9|86011.9|85963.8|85913.8|86062|86012|85961.4|85911.4|8217
1636088400000|2021-11-05 05:00:00|85964.6|85914.6|85997.7|85947.7|86017.2|85967.2|85959.8|85909.8|9983
1636092000000|2021-11-05 06:00:00|85997.9|85947.9|85995.6|85945.6|86052.7|86002.7|85967.3|85917.3|10393
1636095600000|2021-11-05 07:00:00|85994.6|85944.6|85929.4|85904.4|86020.8|85970.8|85890.3|85852.6|11647
1636099200000|2021-11-05 08:00:00|85929.2|85904.2|85966.6|85916.6|85999.8|85961.9|85828.1|85781.2|16750
1636102800000|2021-11-05 09:00:00|85966.2|85916.2|85858.6|85808.6|85984.1|85944.3|85840.7|85790.7|14969
1636106400000|2021-11-05 10:00:00|85859.2|85809.2|85979.2|85954.2|86014.7|85965.7|85850.5|85806.5|13663
1636110000000|2021-11-05 11:00:00|85978.7|85953.7|85970.2|85945.2|86031.2|85995.4|85923|85882.1|14204
1636113600000|2021-11-05 12:00:00|85969.6|85944.6|86020.1|85970.1|86124|86074|85868.3|85818.3|19206
1636117200000|2021-11-05 13:00:00|86020.4|85970.4|85971.1|85921.1|86074.3|86036.2|85813.4|85763.4|20709
1636120800000|2021-11-05 14:00:00|85971.2|85921.2|85876.7|85851.7|85998.3|85962.5|85821|85784.8|17565
1636124400000|2021-11-05 15:00:00|85876.4|85851.4|85685.7|85635.7|85907.9|85870.1|85603.6|85564.6|17775
1636128000000|2021-11-05 16:00:00|85686.2|85636.2|85712.4|85662.4|85759.5|85709.8|85660.7|85614|14970
1636131600000|2021-11-05 17:00:00|85712.7|85662.7|85776.1|85726.1|85821.2|85775.8|85676.6|85626.6|12385
1636135200000|2021-11-05 18:00:00|85776.2|85726.2|85814.6|85764.6|85827.2|85777.2|85760|85710|10252
1636138800000|2021-11-05 19:00:00|85814.3|85764.3|85716.4|85666.4|85817|85767|85702.2|85652.2|10547
1636142400000|2021-11-05 20:00:00|85717.6|85667.6|85763.5|85659.5|85959.5|85855.5|85673.9|85613.4|9072
1636318800000|2021-11-07 21:00:00|85817.4|85708.4|85816|85707|85824.5|85715.5|85810.6|85701.6|6
1636322400000|2021-11-07 22:00:00|85765.1|85661.1|85698.3|85594.3|85765.1|85661.1|85698.3|85594.3|5
1636326000000|2021-11-07 23:00:00|85687|85583|85697.9|85647.9|85859|85755|85599.1|85495.1|14777
1636329600000|2021-11-08 00:00:00|85698.4|85648.4|85758.4|85708.4|85775.2|85725.2|85664|85560|10998
1636333200000|2021-11-08 01:00:00|85758.5|85708.5|85776.3|85726.3|85817.7|85757.9|85734.1|85676.7|10063
1636336800000|2021-11-08 02:00:00|85777.2|85727.2|85764.8|85714.8|85789.5|85739.5|85761.8|85711.8|9057
1636340400000|2021-11-08 03:00:00|85764.4|85714.4|85763.9|85713.9|85769.1|85719.1|85732.6|85682.6|7394
1636344000000|2021-11-08 04:00:00|85763.5|85713.5|85743.2|85693.2|85774.6|85724.6|85724.9|85655.3|6014
1636347600000|2021-11-08 05:00:00|85745.1|85695.1|85724.8|85674.8|85752|85702|85696.7|85633.1|7209
1636351200000|2021-11-08 06:00:00|85724.9|85674.9|85696.9|85646.9|85756.1|85706.1|85658|85608|9803
1636354800000|2021-11-08 07:00:00|85696.6|85646.6|85831.6|85781.6|85916.8|85866.8|85696.2|85646.2|12615
1636358400000|2021-11-08 08:00:00|85831.8|85781.8|85916.9|85866.9|85934.9|85895.3|85770.8|85729.3|16208
1636362000000|2021-11-08 09:00:00|85916.2|85866.2|86008.4|85983.4|86041|86002.9|85864.3|85822.1|13643
1636365600000|2021-11-08 10:00:00|86008.7|85983.7|86223.2|86173.2|86230.5|86181.5|85986.6|85949.2|12503
1636369200000|2021-11-08 11:00:00|86222.1|86172.1|86183.8|86158.8|86282.7|86248.6|86150.5|86110.6|11042
1636372800000|2021-11-08 12:00:00|86183.2|86158.2|86038.3|86013.3|86196.2|86163.7|85953.9|85917.1|13468
1636376400000|2021-11-08 13:00:00|86037.7|86012.7|86054.8|86029.8|86084|86050.5|85968|85931.2|14880
1636380000000|2021-11-08 14:00:00|86053.4|86028.4|85970|85920|86104.5|86066.7|85911.6|85882.1|17660
1636383600000|2021-11-08 15:00:00|85970.3|85920.3|85718.9|85693.9|85974.3|85937.4|85656.4|85629.8|16745
1636387200000|2021-11-08 16:00:00|85718.6|85693.6|85751.8|85701.8|85817.9|85780.7|85687.7|85651|14077
1636390800000|2021-11-08 17:00:00|85751.9|85701.9|85842.9|85792.9|85858.4|85808.4|85721.6|85685|10663
1636394400000|2021-11-08 18:00:00|85843.7|85793.7|85779.1|85729.1|85859.1|85809.1|85754.5|85704.5|10714
1636398000000|2021-11-08 19:00:00|85779.4|85729.4|85768.2|85718.2|85800.2|85756.2|85755.9|85708.3|8546
1636401600000|2021-11-08 20:00:00|85768.5|85718.5|85744.9|85694.9|85816.1|85766.1|85730.1|85680.1|9555
1636405200000|2021-11-08 21:00:00|85745|85695|85818.7|85714.7|85829.5|85763.5|85714.7|85664.7|9353
1636408800000|2021-11-08 22:00:00|85814.3|85710.3|85768.6|85664.6|85858.5|85754.5|85697.1|85593.1|3517
1636412400000|2021-11-08 23:00:00|85763.6|85659.6|85799.6|85729.5|85904.7|85800.7|85722|85618|9956
1636416000000|2021-11-09 00:00:00|85798.9|85728.5|85816.7|85766.7|85831.8|85781.8|85744.1|85689.9|9402
1636419600000|2021-11-09 01:00:00|85816.6|85766.6|85787.3|85737.3|85954.9|85853.1|85770.9|85685.5|16549
1636423200000|2021-11-09 02:00:00|85786.2|85736.2|85827.7|85777.7|85910.7|85814.8|85756.7|85680.3|12384
1636426800000|2021-11-09 03:00:00|85828.3|85778.3|85803.4|85753.4|85875.1|85807.7|85769.8|85705.4|9891
1636430400000|2021-11-09 04:00:00|85803.3|85753.3|85711.2|85661.2|85805.8|85755.8|85693.3|85643.3|9087
1636434000000|2021-11-09 05:00:00|85711.1|85661.1|85674.2|85624.2|85712.1|85662.1|85620.9|85570.9|9325
1636437600000|2021-11-09 06:00:00|85674|85624|85688.1|85638.1|85709.4|85659.4|85605.6|85555.6|10424
1636441200000|2021-11-09 07:00:00|85687|85637|85666.5|85641.5|85764.6|85721.7|85622.7|85572.7|12364
1636444800000|2021-11-09 08:00:00|85664.9|85639.9|85553|85503|85737|85698.4|85506|85456|15069
1636448400000|2021-11-09 09:00:00|85553.1|85503.1|85484.5|85434.5|85633.6|85591.9|85460.4|85410.4|13032
1636452000000|2021-11-09 10:00:00|85488|85438|85620.7|85570.7|85622.1|85580.4|85453.2|85403.2|12172
1636455600000|2021-11-09 11:00:00|85620.8|85570.8|85632.1|85582.1|85638.8|85599.7|85507.6|85465.8|13112
1636459200000|2021-11-09 12:00:00|85631.9|85581.9|85546.3|85496.3|85640.5|85602.4|85508.3|85464.6|13678
1636462800000|2021-11-09 13:00:00|85546.4|85496.4|85447.5|85397.5|85579.4|85541.6|85413|85363|16236
1636466400000|2021-11-09 14:00:00|85448.2|85398.2|85594.8|85544.8|85609.5|85571.4|85392|85355.6|18189
1636470000000|2021-11-09 15:00:00|85594.7|85544.7|85742.9|85717.9|85813.7|85773.6|85561.3|85523.9|19666
1636473600000|2021-11-09 16:00:00|85743.3|85718.3|85751.4|85701.4|85899.5|85855.2|85739.4|85691.5|16721
1636477200000|2021-11-09 17:00:00|85752.9|85702.9|85691.8|85641.8|85754|85704|85654.4|85606.5|12719
1636480800000|2021-11-09 18:00:00|85691.2|85641.2|85742.7|85692.7|85765.9|85715.9|85679.7|85629.7|11945
1636484400000|2021-11-09 19:00:00|85742.3|85692.3|85689.9|85639.9|85748.4|85702.7|85685.2|85635.2|9848
1636488000000|2021-11-09 20:00:00|85689.8|85639.8|85733.7|85683.7|85744.3|85694.3|85663.5|85613.5|9787
1636491600000|2021-11-09 21:00:00|85733.6|85683.6|85798.8|85694.8|85832.4|85782.4|85727.1|85677.1|8517
1636495200000|2021-11-09 22:00:00|85806.2|85702.2|85813.7|85709.7|85848.7|85744.7|85787.6|85683.6|5141
1636498800000|2021-11-09 23:00:00|85813.9|85709.9|85813.4|85763.4|85835.7|85785.4|85783.1|85692.6|9337
1636502400000|2021-11-10 00:00:00|85813.9|85763.9|85833.4|85783.4|85846.5|85796.5|85797.2|85747.2|7160
1636506000000|2021-11-10 01:00:00|85833.5|85783.5|85861.5|85811.5|85884|85834|85803.1|85753.1|10356
1636509600000|2021-11-10 02:00:00|85861.4|85811.4|85969.3|85919.3|85985.2|85935.2|85853|85803|9521
1636513200000|2021-11-10 03:00:00|85969.4|85919.4|85996.3|85946.3|86007.2|85957.2|85937.9|85887.9|7928
1636516800000|2021-11-10 04:00:00|85996.5|85946.5|85989.4|85939.4|86020.3|85970.3|85983.5|85933.5|7277
1636520400000|2021-11-10 05:00:00|85989.5|85939.5|86043.9|85993.9|86047.1|85997.1|85983.2|85933.2|8254
1636524000000|2021-11-10 06:00:00|86044.1|85994.1|86015.2|85911.2|86077.1|86027.1|85948.1|85849.3|8993
1636527600000|2021-11-10 07:00:00|86016.8|85912.8|85988.6|85938.6|86124.3|86074.3|85949.7|85891.9|13930
1636531200000|2021-11-10 08:00:00|85988.3|85938.3|86065.2|86040.2|86106.8|86069|85915.9|85865.9|15344
1636534800000|2021-11-10 09:00:00|86064.6|86039.6|86033.1|85983.1|86169.8|86129.6|85961.4|85921.3|15639
1636538400000|2021-11-10 10:00:00|86034.9|85984.9|86052.1|86002.1|86056.3|86010.9|85983.7|85943.5|11662
1636542000000|2021-11-10 11:00:00|86052.5|86002.5|86253.2|86203.2|86278.6|86240.3|86043.4|86001.3|14233
1636545600000|2021-11-10 12:00:00|86252.9|86202.9|86222.4|86197.4|86352.8|86314.9|86197.8|86162.7|13447
1636549200000|2021-11-10 13:00:00|86222.9|86197.9|86269.4|86219.4|86445.3|86395.3|86166.8|86116.8|19067
1636552800000|2021-11-10 14:00:00|86269.7|86219.7|86245|86195|86319.2|86269.2|86059.5|86009.5|20892
1636556400000|2021-11-10 15:00:00|86243.7|86193.7|86677.9|86627.9|86714|86664|86226.5|86176.5|20595
1636560000000|2021-11-10 16:00:00|86675.3|86625.3|86699.6|86649.6|86772|86730.3|86571.1|86526.9|17192
1636563600000|2021-11-10 17:00:00|86700.7|86650.7|86780.9|86730.9|86898.5|86848.5|86699.7|86649.7|15031
1636567200000|2021-11-10 18:00:00|86781.3|86731.3|86936.3|86886.3|87042.4|86992.4|86756|86706|19088
1636570800000|2021-11-10 19:00:00|86935.8|86885.8|87109.5|87059.5|87111.9|87064.2|86935.5|86885.5|14057
1636574400000|2021-11-10 20:00:00|87109.4|87059.4|87083|87033|87143|87103.5|87057.9|87003.8|12604
1636578000000|2021-11-10 21:00:00|87084.2|87034.2|87084|86980|87139|87089|87020.3|86939.7|10705
1636581600000|2021-11-10 22:00:00|87061.3|86957.3|87083.4|86979.4|87157.8|87053.8|86983.3|86879.3|4356
1636585200000|2021-11-10 23:00:00|87079.2|86975.2|87037.9|86987.9|87140.5|87053.1|87021.7|86919|9195
1636588800000|2021-11-11 00:00:00|87038|86988|87091.1|87041.1|87117.1|87064.2|87027.8|86977.2|10223
1636592400000|2021-11-11 01:00:00|87091.4|87041.4|87108.8|87058.8|87152.8|87102.8|87058.6|87008.6|10000
1636596000000|2021-11-11 02:00:00|87108.6|87058.6|87204.5|87154.5|87218.6|87168.6|87061.6|87011.6|8982
1636599600000|2021-11-11 03:00:00|87204.2|87154.2|87137.7|87087.7|87224.6|87174.6|87100.4|87050.4|9944
1636603200000|2021-11-11 04:00:00|87137.6|87087.6|87107.6|87057.6|87189.6|87139.6|87098|87045.2|7921
1636606800000|2021-11-11 05:00:00|87107.7|87057.7|87122.8|87072.8|87150.8|87100.8|87105.6|87055.6|7541
1636610400000|2021-11-11 06:00:00|87122.5|87072.5|87052.8|87002.8|87137.5|87087.5|87052.1|87002.1|9213
1636614000000|2021-11-11 07:00:00|87059.2|87009.2|87324.7|87274.7|87325.3|87275.3|87025.8|86975.8|12884
1636617600000|2021-11-11 08:00:00|87325|87275|87198.6|87148.6|87372|87322|87145.6|87102|16830
1636621200000|2021-11-11 09:00:00|87200|87150|87183.5|87133.5|87288.1|87248.2|87080.5|87034.2|15119
1636624800000|2021-11-11 10:00:00|87184.4|87134.4|87155.5|87105.5|87199.8|87164.9|87070.1|87032.7|13748
1636628400000|2021-11-11 11:00:00|87155.4|87105.4|86991.9|86966.9|87204.8|87168.1|86979.8|86939.2|12688
1636632000000|2021-11-11 12:00:00|86992.2|86967.2|87006.4|86956.4|87061.1|87011.1|86879.2|86838.3|12878
1636635600000|2021-11-11 13:00:00|87006.6|86956.6|87105.9|87055.9|87126.4|87083.8|86950.9|86913.9|14291
1636639200000|2021-11-11 14:00:00|87105.5|87055.5|87092|87042|87149.7|87099.7|86999.3|86961.1|14625
1636642800000|2021-11-11 15:00:00|87092.1|87042.1|86994.4|86944.4|87187.6|87150.6|86962.4|86912.4|14690
1636646400000|2021-11-11 16:00:00|86994.3|86944.3|87023.4|86973.4|87083.7|87033.7|86930.6|86880.6|12659
1636650000000|2021-11-11 17:00:00|87022.1|86972.1|87140|87090|87148.4|87098.4|86969.6|86919.6|10106
1636653600000|2021-11-11 18:00:00|87140.2|87090.2|87201.6|87151.6|87223.6|87173.6|87130.5|87080.5|9049
1636657200000|2021-11-11 19:00:00|87207.5|87157.5|87193.3|87143.3|87236.2|87186.2|87177.6|87134|9155
1636660800000|2021-11-11 20:00:00|87193.4|87143.4|87171|87121|87226|87176|87125.9|87075.9|11161
1636664400000|2021-11-11 21:00:00|87175.2|87125.2|87170.3|87066.3|87286|87190.4|87139.9|87054.3|9004
1636668000000|2021-11-11 22:00:00|87128.3|87024.3|87156|87052|87215.9|87111.9|87118|87014|3234
1636671600000|2021-11-11 23:00:00|87163|87059|87178.2|87075.1|87225.9|87171|87110.3|87006.3|10707
1636675200000|2021-11-12 00:00:00|87179.6|87075|87195.5|87122.5|87211|87137.5|87145.9|87064.4|14114
1636678800000|2021-11-12 01:00:00|87193.9|87120.6|87215.1|87165.1|87230.2|87180.2|87162.2|87098.1|11886
1636682400000|2021-11-12 02:00:00|87216.3|87166.3|87216.1|87166.1|87233.5|87183.5|87209.8|87159.8|9097
1636686000000|2021-11-12 03:00:00|87217.2|87167.2|87225.8|87175.8|87232.3|87182.3|87208.2|87158.2|8106
1636689600000|2021-11-12 04:00:00|87225.9|87175.9|87216.4|87166.4|87233.5|87183.5|87210.3|87160.3|8700
1636693200000|2021-11-12 05:00:00|87215.1|87165.1|87208.9|87158.9|87232.6|87182.6|87206|87156|8947
1636696800000|2021-11-12 06:00:00|87209.2|87159.2|87204.2|87154.2|87228.9|87178.9|87193.6|87143.6|9327
1636700400000|2021-11-12 07:00:00|87201.3|87151.3|87180|87130|87257.4|87221|87130.7|87093.4|12442
1636704000000|2021-11-12 08:00:00|87180.2|87130.2|87324.5|87274.5|87427.4|87377.4|87171.2|87122|15572
1636707600000|2021-11-12 09:00:00|87324.2|87274.2|87516.3|87466.3|87520.8|87470.8|87311.3|87272.8|14337
1636711200000|2021-11-12 10:00:00|87517|87467|87472.7|87422.7|87538.4|87488.4|87400|87350|13016
1636714800000|2021-11-12 11:00:00|87472.5|87422.5|87478.4|87428.4|87519.5|87478.9|87411.4|87361.4|11947
1636718400000|2021-11-12 12:00:00|87477.6|87427.6|87495.8|87445.8|87522.9|87482.5|87421.2|87371.2|12977
1636722000000|2021-11-12 13:00:00|87494.7|87444.7|87459.4|87409.4|87529.7|87485.9|87395|87347.2|14675
1636725600000|2021-11-12 14:00:00|87461|87411|87560|87510|87617.2|87567.2|87420|87370|16821
1636729200000|2021-11-12 15:00:00|87558.7|87508.7|87498.2|87448.2|87569.1|87519.1|87295|87245|19779
1636732800000|2021-11-12 16:00:00|87499.2|87449.2|87537.7|87487.7|87541.9|87491.9|87419.7|87369.7|15706
1636736400000|2021-11-12 17:00:00|87537.9|87487.9|87606.2|87556.2|87617.5|87573.6|87515.8|87465.8|11032
1636740000000|2021-11-12 18:00:00|87608.4|87558.4|87610.8|87560.8|87658.8|87608.8|87581.9|87531.9|10157
1636743600000|2021-11-12 19:00:00|87610.9|87560.9|87693.9|87643.9|87706.3|87657.6|87576.4|87535.6|8966
1636747200000|2021-11-12 20:00:00|87694|87644|87717.5|87667.5|87731.4|87681.4|87675.7|87634.3|7096
1636750800000|2021-11-12 21:00:00|87718.3|87668.3|87655.7|87551.7|87720.4|87670.4|87599.3|87544.8|7591
1636923600000|2021-11-14 21:00:00|87697.7|87573.7|87631|87507|87697.7|87573.7|87586.9|87464.9|121
1636927200000|2021-11-14 22:00:00|87632|87508|87630.7|87526.7|87669.3|87565.3|87595.6|87491.6|1963
1636930800000|2021-11-14 23:00:00|87645|87541|87628.9|87578.9|87729.8|87660.1|87566.8|87470.9|7956
1636934400000|2021-11-15 00:00:00|87629|87579|87598.3|87548.3|87691.2|87641.2|87583.8|87533.3|14139
1636938000000|2021-11-15 01:00:00|87598.8|87548.8|87500.7|87450.7|87641.6|87591.6|87496|87446|8150
1636941600000|2021-11-15 02:00:00|87498.9|87448.9|87488.3|87438.3|87533.7|87483.7|87464.4|87414.4|8527
1636945200000|2021-11-15 03:00:00|87488.5|87438.5|87497|87447|87506.2|87456.2|87469.9|87419.9|6301
1636948800000|2021-11-15 04:00:00|87496.7|87446.7|87513.5|87463.5|87513.9|87463.9|87483.7|87433.7|5372
1636952400000|2021-11-15 05:00:00|87513.6|87463.6|87442.1|87392.1|87515.8|87465.8|87426.8|87376.8|6730
1636956000000|2021-11-15 06:00:00|87442.7|87392.7|87468.1|87418.1|87503.5|87453.5|87425.5|87375.5|11066
1636959600000|2021-11-15 07:00:00|87468.8|87418.8|87563.9|87513.9|87567.4|87523.8|87464|87414.7|12264
1636963200000|2021-11-15 08:00:00|87560.8|87510.8|87477.9|87427.9|87657.2|87611.1|87368|87266.8|16605
1636966800000|2021-11-15 09:00:00|87477.7|87427.7|87577.1|87527.1|87629.1|87590.6|87429.9|87379.9|12945
1636970400000|2021-11-15 10:00:00|87577.2|87527.2|87534.7|87509.7|87626.6|87587.7|87463|87424.8|12245
1636974000000|2021-11-15 11:00:00|87522.2|87497.2|87458.2|87433.2|87636.3|87598.9|87414.2|87376.7|13304
1636977600000|2021-11-15 12:00:00|87457.6|87432.6|87460.3|87435.3|87513.8|87477.8|87399.4|87362.6|12555
1636981200000|2021-11-15 13:00:00|87460.4|87435.4|87462.6|87412.6|87526.9|87485.5|87407.2|87369.2|14016
1636984800000|2021-11-15 14:00:00|87462.4|87412.4|87518.6|87468.6|87568.1|87518.1|87358.1|87308.1|16966
1636988400000|2021-11-15 15:00:00|87518.3|87468.3|87717.8|87667.8|87747.8|87697.8|87483.3|87446.2|18024
1636992000000|2021-11-15 16:00:00|87719.1|87669.1|87736.1|87686.1|87792.7|87751.5|87699.8|87656.2|15862
1636995600000|2021-11-15 17:00:00|87735.8|87685.8|87923.3|87873.3|88038.2|87988.2|87735.3|87685.3|16556
1636999200000|2021-11-15 18:00:00|87924.1|87874.1|87917.7|87867.7|87992.7|87942.7|87905.8|87855.8|12436
1637002800000|2021-11-15 19:00:00|87919.2|87869.2|87937.6|87887.6|87939|87893.5|87878.1|87828.8|9571
1637006400000|2021-11-15 20:00:00|87943.1|87893.1|88070.5|88020.5|88097.1|88047.1|87931.6|87890|13917
1637010000000|2021-11-15 21:00:00|88070|88020|88074.3|87970.3|88100.1|88028.5|87991.2|87941.2|9206
1637013600000|2021-11-15 22:00:00|88085.8|87981.8|88091.3|87987.3|88148.2|88044.2|88025|87921|3581
1637017200000|2021-11-15 23:00:00|88093.2|87989.2|88073.6|88023.6|88134.4|88084.4|87972.1|87906|8680
1637020800000|2021-11-16 00:00:00|88076.8|88026.8|88030.1|87980.1|88078.9|88028.9|87986|87936|11902
1637024400000|2021-11-16 01:00:00|88029.5|87979.5|87957.6|87907.6|88029.6|87979.6|87942.4|87892.4|14794
1637028000000|2021-11-16 02:00:00|87958.4|87908.4|87942.2|87892.2|87993.9|87943.9|87919.2|87869.2|10435
1637031600000|2021-11-16 03:00:00|87940.8|87890.8|87942.1|87892.1|87975.3|87925.3|87913.5|87863.5|8935
1637035200000|2021-11-16 04:00:00|87942|87892|87952.1|87902.1|87991|87941|87929.6|87879.6|10059
1637038800000|2021-11-16 05:00:00|87952.4|87902.4|87980.3|87930.3|88016.7|87966.7|87946.8|87896.8|9652
1637042400000|2021-11-16 06:00:00|87980.6|87930.6|87970.5|87920.5|88018.2|87968.2|87957.4|87907.4|10430
1637046000000|2021-11-16 07:00:00|87971.8|87921.8|87888.5|87838.5|87997|87955.9|87864.9|87818.3|15175
1637049600000|2021-11-16 08:00:00|87888.8|87838.8|87927.7|87877.7|87952.4|87909.5|87816.9|87766.9|16039
1637053200000|2021-11-16 09:00:00|87927.5|87877.5|88199.2|88149.2|88231.2|88181.2|87924.1|87874.1|14937
1637056800000|2021-11-16 10:00:00|88199.1|88149.1|88380.9|88330.9|88437.8|88392.3|88180.6|88130.6|14050
1637060400000|2021-11-16 11:00:00|88381.7|88331.7|88326.3|88276.3|88444.8|88405.2|88268|88229.1|13479
1637064000000|2021-11-16 12:00:00|88326.6|88276.6|88237.7|88187.7|88348|88307.5|88208.2|88163.3|13802
1637067600000|2021-11-16 13:00:00|88237.5|88187.5|88298.2|88248.2|88387.9|88337.9|88198.6|88154.2|17689
1637071200000|2021-11-16 14:00:00|88297.6|88247.6|88700.3|88650.3|88712.3|88662.7|88297.6|88247.6|21079
1637074800000|2021-11-16 15:00:00|88700.4|88650.4|88639.6|88589.6|88713.2|88663.2|88493|88443|18793
1637078400000|2021-11-16 16:00:00|88640.3|88590.3|88698.7|88648.7|88765.9|88715.9|88589|88539|15804
1637082000000|2021-11-16 17:00:00|88698.5|88648.5|88877.3|88827.3|88935.4|88885.4|88683.1|88633.1|13870
1637085600000|2021-11-16 18:00:00|88876.7|88826.7|88851.9|88801.9|88946.2|88896.2|88794.6|88744.6|12500
1637089200000|2021-11-16 19:00:00|88852|88802|88979.1|88929.1|88983.8|88945.8|88818.9|88768.9|13079
1637092800000|2021-11-16 20:00:00|88978.3|88928.3|88980.7|88930.7|88987.8|88942.5|88905.9|88855.9|11279
1637096400000|2021-11-16 21:00:00|88979.4|88929.4|88963.6|88864.1|89022|88972|88927|88846.1|10994
1637100000000|2021-11-16 22:00:00|88954.6|88850.6|88960.7|88856.7|88981|88877|88863|88759|3954
1637103600000|2021-11-16 23:00:00|88950.8|88846.8|89009.8|88959.8|89032.9|88974.5|88943|88845.4|16365
1637107200000|2021-11-17 00:00:00|89009.3|88959.3|88995|88945|89025.3|88975.3|88981.8|88908.4|10113
1637110800000|2021-11-17 01:00:00|88994.2|88944.2|89000.2|88950.2|89027|88977|88983|88912.7|12621
1637114400000|2021-11-17 02:00:00|89000.6|88950.6|89013|88963|89035.4|88985.4|88981.8|88931.8|11625
1637118000000|2021-11-17 03:00:00|89013.1|88963.1|89217.7|89167.7|89417.4|89365.2|89008.6|88958.6|14415
1637121600000|2021-11-17 04:00:00|89217.4|89167.4|89154|89104|89218|89168|89131.3|89081.3|13086
1637125200000|2021-11-17 05:00:00|89154.3|89104.3|89159.3|89109.3|89207.2|89157.2|89119.3|89069.3|11613
1637128800000|2021-11-17 06:00:00|89159.9|89109.9|89029.8|88979.8|89211.1|89161.1|88994.3|88944.3|14257
1637132400000|2021-11-17 07:00:00|89028.7|88978.7|88996.1|88946.1|89068.5|89018.5|88854.8|88809.2|16279
1637136000000|2021-11-17 08:00:00|88997.1|88947.1|88811.9|88761.9|89037.1|88987.1|88772.3|88734.4|16715
1637139600000|2021-11-17 09:00:00|88812.5|88762.5|88691.5|88641.5|88827.3|88789.1|88563.2|88513.2|15788
1637143200000|2021-11-17 10:00:00|88691.4|88641.4|88554.6|88504.6|88706.3|88656.3|88502.2|88459.3|14117
1637146800000|2021-11-17 11:00:00|88554.4|88504.4|88526.9|88476.9|88678.7|88635.9|88523.1|88476.4|13647
1637150400000|2021-11-17 12:00:00|88528.2|88478.2|88515.2|88465.2|88544.9|88494.9|88391.6|88355.8|13881
1637154000000|2021-11-17 13:00:00|88515.5|88465.5|88740|88690|88748.8|88705.1|88490.1|88457.3|16669
1637157600000|2021-11-17 14:00:00|88737.8|88687.8|88535.9|88510.9|88796.5|88756.4|88532.5|88494.7|18228
1637161200000|2021-11-17 15:00:00|88536.4|88511.4|88684.6|88634.6|88817.7|88782.4|88524.7|88482.2|18033
1637164800000|2021-11-17 16:00:00|88671.3|88646.3|88634|88584|88827.7|88789|88590.8|88547.3|15908
1637168400000|2021-11-17 17:00:00|88633.4|88583.4|88607.5|88557.5|88668|88618|88521.3|88471.3|14873
1637172000000|2021-11-17 18:00:00|88607|88557|88667|88617|88687.4|88638.1|88573.5|88523.5|14435
1637175600000|2021-11-17 19:00:00|88665.1|88615.1|88702.6|88652.6|88736.7|88693.7|88644.2|88606.3|12092
1637179200000|2021-11-17 20:00:00|88702.4|88652.4|88584.3|88534.3|88730.7|88680.7|88579.8|88529.8|10984
1637182800000|2021-11-17 21:00:00|88584.5|88534.5|88709.8|88616.8|88711.4|88656.6|88569.5|88519.5|12196
1637186400000|2021-11-17 22:00:00|88709.9|88616.9|88645.6|88541.6|88709.9|88616.9|88610.8|88506.8|5517
1637190000000|2021-11-17 23:00:00|88645.3|88541.3|88656|88606|88726.6|88648.5|88641.8|88537.8|8225
1637193600000|2021-11-18 00:00:00|88657.3|88607.3|88598.4|88548.4|88678.7|88628.7|88573.4|88523.4|9454
1637197200000|2021-11-18 01:00:00|88598.6|88548.6|88624.1|88574.1|88646.7|88596.7|88564.5|88514.5|11199
1637200800000|2021-11-18 02:00:00|88624|88574|88570.2|88520.2|88626.8|88576.8|88488.5|88438.5|11503
1637204400000|2021-11-18 03:00:00|88570.4|88520.4|88585.8|88535.8|88618.3|88568.3|88516.2|88466.2|9109
1637208000000|2021-11-18 04:00:00|88585.7|88535.7|88609.3|88559.3|88610.7|88560.7|88559.7|88509.7|7969
1637211600000|2021-11-18 05:00:00|88608.4|88558.4|88695.1|88645.1|88701.2|88651.2|88601|88551|8833
1637215200000|2021-11-18 06:00:00|88695|88645|88632.7|88582.7|88716.7|88666.7|88631.5|88581.5|9325
1637218800000|2021-11-18 07:00:00|88631.7|88581.7|88446|88396|88688.9|88641.7|88431.8|88381.8|13274
1637222400000|2021-11-18 08:00:00|88445.7|88395.7|88665.8|88615.8|88721|88671|88428.6|88383.4|16106
1637226000000|2021-11-18 09:00:00|88665.9|88615.9|88682.1|88632.1|88735|88693.7|88621.7|88583.9|14094
1637229600000|2021-11-18 10:00:00|88681.8|88631.8|88696.2|88646.2|88746.2|88696.2|88662.8|88612.8|13185
1637233200000|2021-11-18 11:00:00|88696.3|88646.3|88588.2|88538.2|88720.1|88670.1|88558.2|88514.8|12671
1637236800000|2021-11-18 12:00:00|88588.4|88538.4|88684.1|88634.1|88690.3|88645.4|88567.5|88521.8|12061
1637240400000|2021-11-18 13:00:00|88684.9|88634.9|88968|88918|88969.5|88919.5|88603.6|88565|16779
1637244000000|2021-11-18 14:00:00|88967.6|88917.6|88950.4|88900.4|89052.1|89002.1|88840.2|88790.2|17566
1637247600000|2021-11-18 15:00:00|88949.4|88899.4|88975.2|88925.2|89019.1|88969.1|88860.8|88810.8|18856
1637251200000|2021-11-18 16:00:00|88979.2|88929.2|88907.8|88857.8|89008.7|88958.7|88848.1|88803.4|15693
1637254800000|2021-11-18 17:00:00|88909.2|88859.2|88827.9|88777.9|88919.9|88878.8|88779.8|88729.8|12909
1637258400000|2021-11-18 18:00:00|88828|88778|88841|88791|88858|88808|88786.7|88736.7|10474
1637262000000|2021-11-18 19:00:00|88841.1|88791.1|88799.2|88749.2|88857.9|88807.9|88781.5|88735.8|9970
1637265600000|2021-11-18 20:00:00|88799.4|88749.4|88674.8|88624.8|88819.4|88769.4|88674.2|88624.2|10936
1637269200000|2021-11-18 21:00:00|88675|88625|88706.1|88602.1|88761.1|88702.1|88651.1|88580.1|10471
1637272800000|2021-11-18 22:00:00|88712.7|88608.7|88715.5|88611.5|88766.3|88662.3|88670.4|88566.4|5111
1637276400000|2021-11-18 23:00:00|88715.8|88611.8|88701.9|88651.9|88730.6|88663.1|88649.2|88574.4|5595
1637280000000|2021-11-19 00:00:00|88701.5|88651.5|88782.7|88732.7|88802.1|88752.1|88690.8|88640.8|7263
1637283600000|2021-11-19 01:00:00|88784.6|88734.6|88799.8|88749.8|88849.7|88799.7|88769.9|88713|11422
1637287200000|2021-11-19 02:00:00|88799.5|88749.5|88841|88791|88846.9|88796.9|88776.7|88711.2|9780
1637290800000|2021-11-19 03:00:00|88840.9|88790.9|88811.5|88761.5|88853.6|88803.6|88800.9|88750.9|8165
1637294400000|2021-11-19 04:00:00|88811.3|88761.3|88816.7|88766.7|88821.2|88771.2|88775.4|88725.4|7323
1637298000000|2021-11-19 05:00:00|88814.1|88764.1|88782.1|88732.1|88819.1|88769.1|88749.1|88699.1|7010
1637301600000|2021-11-19 06:00:00|88781.9|88731.9|88770.5|88683.5|88828.4|88759.1|88728.1|88677.8|10997
1637305200000|2021-11-19 07:00:00|88768.3|88686.6|88897.4|88847.4|88900.3|88850.3|88683.9|88643.4|12177
1637308800000|2021-11-19 08:00:00|88897.3|88847.3|89085.5|89035.5|89103.7|89053.7|88891.9|88841.9|17516
1637312400000|2021-11-19 09:00:00|89086.2|89036.2|89348.4|89298.4|89472.4|89422.4|89086.2|89036.2|20730
1637316000000|2021-11-19 10:00:00|89348.1|89298.1|89429.3|89379.3|89582.5|89532.5|89315.8|89270.9|19037
1637319600000|2021-11-19 11:00:00|89430.2|89380.2|89525.5|89475.5|89595.9|89553.9|89395.1|89345.1|16398
1637323200000|2021-11-19 12:00:00|89524|89474|89733.8|89683.8|89778.8|89739.9|89400.5|89361.4|16379
1637326800000|2021-11-19 13:00:00|89733.6|89683.6|89465.9|89415.9|89785.2|89735.2|89411.6|89368.6|20077
1637330400000|2021-11-19 14:00:00|89466.2|89416.2|89170.8|89120.8|89469|89419|89055.5|89005.5|20750
1637334000000|2021-11-19 15:00:00|89169.7|89119.7|89235.7|89185.7|89376.3|89340.6|89144.6|89094.6|19524
1637337600000|2021-11-19 16:00:00|89236.6|89186.6|89163.4|89113.4|89261.5|89211.5|89138.3|89091.8|14593
1637341200000|2021-11-19 17:00:00|89162.3|89112.3|89346.9|89296.9|89403.2|89357.4|89140.8|89102.5|14652
1637344800000|2021-11-19 18:00:00|89346.4|89296.4|89476|89426|89516.1|89466.1|89343.1|89293.1|15089
1637348400000|2021-11-19 19:00:00|89475.9|89425.9|89449.3|89399.3|89484.8|89434.8|89424.5|89379.7|10845
1637352000000|2021-11-19 20:00:00|89450.9|89400.9|89516.9|89466.9|89526.6|89476.6|89449.5|89399.5|11141
1637355600000|2021-11-19 21:00:00|89516.3|89466.3|89561.4|89457.4|89631.6|89527.6|89453.6|89390.4|8650
1637528400000|2021-11-21 21:00:00|89638.2|89514.2|89454.5|89325.5|89638.2|89514.2|89445.6|89316.6|16
1637532000000|2021-11-21 22:00:00|89454.6|89325.6|89479.3|89375.3|89527.2|89403.2|89429.9|89300.9|266
1637535600000|2021-11-21 23:00:00|89479.2|89375.2|89599.1|89549.1|89613.8|89557.2|89447.6|89343.6|9252
1637539200000|2021-11-22 00:00:00|89598.9|89548.9|89576.1|89526.1|89617.3|89567.3|89511.9|89458.8|11565
1637542800000|2021-11-22 01:00:00|89576|89526|89586.2|89536.2|89632|89582|89462.3|89412.3|11610
1637546400000|2021-11-22 02:00:00|89586.1|89536.1|89544.4|89494.4|89604|89554|89535.7|89485.7|12511
1637550000000|2021-11-22 03:00:00|89544.5|89494.5|89544.8|89494.8|89625.8|89575.8|89534.8|89484.8|10267
1637553600000|2021-11-22 04:00:00|89544.7|89494.7|89513|89463|89571.5|89521.5|89489.7|89439.7|11594
1637557200000|2021-11-22 05:00:00|89514.6|89464.6|89470.3|89420.3|89555.5|89505.5|89466.7|89416.7|9525
1637560800000|2021-11-22 06:00:00|89470.9|89420.9|89603.5|89553.5|89607.4|89557.4|89466.1|89416.1|13094
1637564400000|2021-11-22 07:00:00|89603.1|89553.1|89709.5|89659.5|89710.3|89669.8|89557.6|89509.7|15318
1637568000000|2021-11-22 08:00:00|89709.4|89659.4|89862.8|89812.8|89866|89816.3|89476.6|89438.5|18659
1637571600000|2021-11-22 09:00:00|89862.9|89812.9|89771.8|89721.8|89962.4|89858.4|89684.8|89645.8|16547
1637575200000|2021-11-22 10:00:00|89772|89722|89719.3|89694.3|89790.2|89765.2|89672.5|89630|14052
1637578800000|2021-11-22 11:00:00|89720.4|89695.4|89829.6|89779.6|89934.8|89884.8|89685.5|89649.6|14974
1637582400000|2021-11-22 12:00:00|89828.9|89778.9|89821.3|89771.3|89883.2|89841.1|89766.6|89717.3|13808
1637586000000|2021-11-22 13:00:00|89823.5|89773.5|89789.8|89739.8|89909.8|89859.8|89771.3|89735.5|16297
1637589600000|2021-11-22 14:00:00|89787.6|89737.6|89880.7|89830.7|90170.3|90120.3|89787.6|89737.6|22322
1637593200000|2021-11-22 15:00:00|89879|89829|89775.8|89750.8|89930.2|89893.1|89685.2|89635.2|20009
1637596800000|2021-11-22 16:00:00|89776.7|89751.7|89691.7|89641.7|89809.5|89772.8|89574.3|89538.6|17750
1637600400000|2021-11-22 17:00:00|89691.9|89641.9|89903.1|89853.1|89937|89887|89687.6|89641.9|13315
1637604000000|2021-11-22 18:00:00|89902.9|89852.9|89906.4|89856.4|90003.1|89957.8|89851.9|89801.9|12118
1637607600000|2021-11-22 19:00:00|89906.2|89856.2|89936.3|89886.3|89940.5|89895.2|89851.3|89801.3|10811
1637611200000|2021-11-22 20:00:00|89935.9|89885.9|89987.8|89937.8|90033.2|89983.2|89906.7|89856.7|12143
1637614800000|2021-11-22 21:00:00|89987.9|89937.9|90052.6|89948.6|90094.3|90014.3|89975.3|89917.9|10530
1637618400000|2021-11-22 22:00:00|90053.3|89949.3|90009.7|89905.7|90066.9|89962.9|89944|89840|3572
1637622000000|2021-11-22 23:00:00|90009.4|89905.4|89956.6|89906.6|90060.9|89981.4|89945.1|89872.5|9047
1637625600000|2021-11-23 00:00:00|89957|89907|89950.8|89900.8|89974.2|89924.2|89914.3|89859|7846
1637629200000|2021-11-23 01:00:00|89950.9|89900.9|89962|89912|89974.5|89924.5|89900.4|89850.4|11558
1637632800000|2021-11-23 02:00:00|89960.6|89910.6|89980.9|89930.9|90086.5|90036.5|89957.4|89907.4|11543
1637636400000|2021-11-23 03:00:00|89981.1|89931.1|90017.9|89967.9|90039.8|89989.8|89980.2|89930.2|17603
1637640000000|2021-11-23 04:00:00|90018.1|89968.1|90017.9|89967.9|90059.3|90009.3|90007.1|89957.1|7928
1637643600000|2021-11-23 05:00:00|90017.3|89967.3|90064.5|90014.5|90085.9|90035.9|90006.7|89956.7|8469
1637647200000|2021-11-23 06:00:00|90060.7|90010.7|90045.8|89995.8|90119.6|90069.6|90034|89984|11421
1637650800000|2021-11-23 07:00:00|90044.5|89994.5|89963|89913|90131|90088|89855|89805|18575
1637654400000|2021-11-23 08:00:00|89963.1|89913.1|89931.2|89881.2|90114.5|90074.8|89854.5|89800.1|21241
1637658000000|2021-11-23 09:00:00|89931.1|89881.1|89841.7|89816.7|89952|89913.7|89790.1|89749.1|18014
1637661600000|2021-11-23 10:00:00|89841.6|89816.6|89883.7|89858.7|89898.1|89861.8|89728.7|89694.1|14826
1637665200000|2021-11-23 11:00:00|89883.5|89858.5|90088.2|90038.2|90126.7|90090.7|89827.3|89796.6|16645
1637668800000|2021-11-23 12:00:00|90076.3|90051.3|90132.8|90107.8|90234.2|90199.9|90048|90013.9|17149
1637672400000|2021-11-23 13:00:00|90134.1|90109.1|90198.7|90173.7|90223.4|90184.9|89970.7|89945.7|18773
1637676000000|2021-11-23 14:00:00|90199.5|90174.5|90152.3|90102.3|90207.5|90182.5|90051.6|90011.3|18584
1637679600000|2021-11-23 15:00:00|90152.2|90102.2|90294.8|90244.8|90342.7|90292.7|90115.7|90066.8|20183
1637683200000|2021-11-23 16:00:00|90295.5|90245.5|90323.1|90298.1|90350.9|90309.8|90189.3|90139.3|18329
1637686800000|2021-11-23 17:00:00|90323.3|90298.3|90475.4|90425.4|90481.5|90433.6|90323.3|90280.9|15327
1637690400000|2021-11-23 18:00:00|90476.2|90426.2|90524.6|90499.6|90567.9|90526.1|90466.6|90426.2|14682
1637694000000|2021-11-23 19:00:00|90524|90499|90520.7|90470.7|90567.9|90529.8|90509|90470.7|10797
1637697600000|2021-11-23 20:00:00|90519.2|90469.2|90503|90453|90547.4|90497.4|90485.5|90442.7|10409
1637701200000|2021-11-23 21:00:00|90508.7|90458.7|90469.5|90419.5|90529.2|90479.2|90453.8|90359.2|8537
1637704800000|2021-11-23 22:00:00|90477|90373|90472.8|90368.8|90493.9|90389.9|90391.7|90287.7|3666
1637708400000|2021-11-23 23:00:00|90471.5|90367.5|90409.7|90359.7|90471.5|90388.1|90361.6|90295.8|6139
1637712000000|2021-11-24 00:00:00|90409.5|90359.5|90394.8|90344.8|90429.9|90379.9|90371.2|90310.5|6922
1637715600000|2021-11-24 01:00:00|90395|90345|90472.3|90422.3|90482.3|90432.3|90370.5|90320.5|11187
1637719200000|2021-11-24 02:00:00|90472.4|90422.4|90497.8|90447.8|90521|90471|90461.1|90411.1|10601
1637722800000|2021-11-24 03:00:00|90498|90448|90515.4|90465.4|90546.5|90496.5|90483.7|90433.7|9340
1637726400000|2021-11-24 04:00:00|90515.5|90465.5|90461.8|90411.8|90538.4|90488.4|90458.1|90408.1|10552
1637730000000|2021-11-24 05:00:00|90461.9|90411.9|90474.7|90424.7|90492|90442|90427.3|90377.3|8448
1637733600000|2021-11-24 06:00:00|90474.4|90424.4|90420.5|90370.5|90527.9|90477.9|90411.7|90361.7|11943
1637737200000|2021-11-24 07:00:00|90422.1|90372.1|90496.3|90471.3|90547.4|90508.6|90401.6|90360.4|12970
1637740800000|2021-11-24 08:00:00|90496.1|90471.1|90659.3|90609.3|90680.6|90638.5|90440.3|90402.6|16910
1637744400000|2021-11-24 09:00:00|90660.9|90610.9|90765.4|90715.4|90810.5|90771.3|90368.4|90338.3|16510
1637748000000|2021-11-24 10:00:00|90766.8|90716.8|90922.7|90897.7|90949.9|90913.4|90723.1|90685.6|14588
1637751600000|2021-11-24 11:00:00|90922.8|90897.8|90802|90752|90936.2|90901.3|90684.1|90651.8|12747
1637755200000|2021-11-24 12:00:00|90803.2|90753.2|90943.8|90893.8|91007.4|90968.2|90769.2|90737.4|13139
1637758800000|2021-11-24 13:00:00|90943.9|90893.9|91079.3|91029.3|91117.8|91080.4|90905.6|90866.8|18484
1637762400000|2021-11-24 14:00:00|91079.6|91029.6|91208|91158|91361.5|91330.5|91033.4|90988.4|20746
1637766000000|2021-11-24 15:00:00|91204.6|91154.6|91286.8|91236.8|91319.9|91282.3|91121.4|91086|19423
1637769600000|2021-11-24 16:00:00|91289.3|91239.3|91180.1|91155.1|91325.7|91300.1|91097.2|91047.2|15292
1637773200000|2021-11-24 17:00:00|91180.5|91155.5|91310.3|91260.3|91370.8|91320.8|91177|91132.6|11656
1637776800000|2021-11-24 18:00:00|91310.2|91260.2|91330.8|91280.8|91361.4|91323.4|91297.2|91255.3|10277
1637780400000|2021-11-24 19:00:00|91330.2|91280.2|91351.6|91301.6|91452|91402|91289|91239|14975
1637784000000|2021-11-24 20:00:00|91351.8|91301.8|91258.6|91208.6|91367.3|91317.3|91244.1|91194.1|10721
1637787600000|2021-11-24 21:00:00|91259.2|91209.2|91329.4|91225.4|91334.6|91251.5|91238.1|91188.1|7432
1637791200000|2021-11-24 22:00:00|91329.1|91225.1|91244.7|91140.7|91338|91234|91190.4|91086.4|1984
1637794800000|2021-11-24 23:00:00|91245.8|91141.8|91281.4|91231.4|91292.3|91237.8|91233|91130.1|6889
1637798400000|2021-11-25 00:00:00|91283.9|91233.9|91184.8|91134.8|91283.9|91233.9|91169.3|91119.3|6602
1637802000000|2021-11-25 01:00:00|91184.6|91134.6|91194.1|91144.1|91220.6|91170.6|91152.7|91102.7|8112
1637805600000|2021-11-25 02:00:00|91193.8|91143.8|91141.5|91091.5|91206.1|91156.1|91127.9|91077.9|8838
1637809200000|2021-11-25 03:00:00|91140.9|91090.9|91131.1|91081.1|91150.6|91100.6|91086.2|91036.2|8275
1637812800000|2021-11-25 04:00:00|91131.6|91081.6|91114.6|91064.6|91141|91091|91087.5|91016.3|5224
1637816400000|2021-11-25 05:00:00|91115.4|91065.4|91133.6|91083.6|91160.2|91110.2|91099.5|91049.5|4942
1637820000000|2021-11-25 06:00:00|91133.7|91083.7|91105.2|91055.2|91141.7|91091.7|91103|91053|6882
1637823600000|2021-11-25 07:00:00|91106.1|91056.1|91054.4|91004.4|91127.2|91089.3|91035.8|90993.8|10531
1637827200000|2021-11-25 08:00:00|91051.6|91001.6|90825.5|90775.5|91075.4|91037.7|90674.2|90624.2|13656
1637830800000|2021-11-25 09:00:00|90824.9|90774.9|90800.2|90750.2|90932|90883.1|90785.8|90745.9|11199
1637834400000|2021-11-25 10:00:00|90801.1|90751.1|90883.6|90833.6|90927|90886.9|90693.7|90649.1|10088
1637838000000|2021-11-25 11:00:00|90883.7|90833.7|90893.1|90843.1|90991.7|90949.4|90799.9|90757.2|10065
1637841600000|2021-11-25 12:00:00|90893.2|90843.2|90818.2|90768.2|90910.2|90860.2|90757.2|90708.7|10816
1637845200000|2021-11-25 13:00:00|90817.8|90767.8|90742.4|90717.4|90817.8|90767.8|90651.6|90612.5|11125
1637848800000|2021-11-25 14:00:00|90742.3|90717.3|90680.8|90630.8|90792.2|90749.5|90672.1|90625|10388
1637852400000|2021-11-25 15:00:00|90680.7|90630.7|90664.3|90614.3|90735.2|90693|90620.2|90580.5|11256
1637856000000|2021-11-25 16:00:00|90665.9|90615.9|90668.1|90618.1|90723.1|90673.1|90599.4|90549.4|9437
1637859600000|2021-11-25 17:00:00|90668.5|90618.5|90785|90735|90790.8|90740.8|90663.3|90613.3|7318
1637863200000|2021-11-25 18:00:00|90785.1|90735.1|90808.7|90758.7|90821.5|90771.5|90768.5|90718.5|9891
1637866800000|2021-11-25 19:00:00|90808.1|90758.1|90787.4|90737.4|90814.1|90764.1|90748.1|90686.6|11173
1637870400000|2021-11-25 20:00:00|90786.6|90736.6|90837.7|90738.1|90853.7|90790.8|90687.6|90583.6|8740
1637874000000|2021-11-25 21:00:00|90837.5|90738.5|90932.2|90828.2|90963|90864.4|90831.7|90735.5|8257
1637877600000|2021-11-25 22:00:00|90930.7|90826.7|91092.6|90988.6|91116.8|91012.8|90905.1|90801.1|2931
1637881200000|2021-11-25 23:00:00|91076.8|90972.8|91188.3|91113|91227.1|91156.3|90951|90901|7661
1637884800000|2021-11-26 00:00:00|91191|91105.3|91134.4|91084.4|91213.3|91151.5|91084.1|91034.1|12306
1637888400000|2021-11-26 01:00:00|91146.1|91073.2|91157.5|91107.5|91187.9|91124|91082.8|91032.8|12199
1637892000000|2021-11-26 02:00:00|91157.4|91107.4|91274.6|91224.6|91378.8|91322.8|91156|91106|12506
1637895600000|2021-11-26 03:00:00|91274|91224|91313.1|91263.1|91335|91284.8|91249.6|91199.6|10185
1637899200000|2021-11-26 04:00:00|91313.3|91263.3|91306.3|91256.3|91335.6|91285.6|91270.3|91220.3|9608
1637902800000|2021-11-26 05:00:00|91304.8|91254.8|91281.1|91231.1|91312.2|91262.2|91245.4|91195.4|9092
1637906400000|2021-11-26 06:00:00|91280.7|91230.7|91365.6|91291.7|91441.9|91390.8|91268|91218|12950
1637910000000|2021-11-26 07:00:00|91362.6|91292.3|91548.5|91498.5|91644.1|91580.5|91200.8|91150.8|19660
1637913600000|2021-11-26 08:00:00|91573.6|91488.2|91645.4|91595.4|91864|91814|91534.2|91484.2|22707
1637917200000|2021-11-26 09:00:00|91644.5|91594.5|91442.4|91392.4|91697.3|91647.3|91396.3|91346.3|20160
1637920800000|2021-11-26 10:00:00|91441.3|91391.3|90855.7|90805.7|91455.4|91405.4|90817.2|90767.2|18988
1637924400000|2021-11-26 11:00:00|90855.6|90805.6|90882.8|90832.8|90919.7|90869.7|90676.3|90626.3|17312
1637928000000|2021-11-26 12:00:00|90883.7|90833.7|90805.9|90755.9|90926.6|90835.9|90713.1|90663.1|15837
1637931600000|2021-11-26 13:00:00|90804.9|90754.9|90957.2|90907.2|91026.8|90976.8|90804.9|90754.9|18500
1637935200000|2021-11-26 14:00:00|90958.1|90908.1|90975.7|90925.7|91123.9|91073.9|90864.8|90823.1|19659
1637938800000|2021-11-26 15:00:00|90975.6|90925.6|91012.7|90962.7|91150.1|91100.1|90940.9|90890.9|20414
1637942400000|2021-11-26 16:00:00|91013.2|90963.2|91136.2|91086.2|91154.2|91111.9|90980.4|90930.4|18666
1637946000000|2021-11-26 17:00:00|91137.4|91087.4|91148.1|91098.1|91223.7|91173.7|91107.7|91057.7|14663
1637949600000|2021-11-26 18:00:00|91150.2|91100.2|91172.1|91122.1|91218.2|91168.2|91097.6|91047.6|14889
1637953200000|2021-11-26 19:00:00|91174.1|91124.1|91178.4|91074.4|91194.8|91125.9|91029.9|90953|10292
1637956800000|2021-11-26 20:00:00|91177.4|91073.4|91133.8|91029.8|91197.8|91099|90991.5|90887.5|7017
1637960400000|2021-11-26 21:00:00|91293|91189|91677.3|91573.3|91729.3|91625.3|91156.8|91052.8|2231
1638133200000|2021-11-28 21:00:00|91693.5|91569.5|91161.6|91032.6|91693.5|91569.5|91156.4|91027.4|29
1638136800000|2021-11-28 22:00:00|91151.6|91042.6|91151.6|91042.6|91151.6|91042.6|91151.6|91042.6|1
1638140400000|2021-11-28 23:00:00|91536.1|91432.1|91542.8|91438.8|91630.2|91526.2|91508.7|91404.7|6493
1638144000000|2021-11-29 00:00:00|91541.7|91437.7|91143.6|91093.6|91573.5|91469.5|91122.8|91053.2|14373
1638147600000|2021-11-29 01:00:00|91143.3|91093.3|91307.2|91257.2|91386.9|91296.7|91110.4|91050.3|12782
1638151200000|2021-11-29 02:00:00|91307.5|91257.5|91320.9|91238.4|91373.4|91309.6|91290.7|91221.3|10965
1638154800000|2021-11-29 03:00:00|91321.4|91237.7|91337.5|91287.5|91385.1|91321.2|91299.9|91220.2|11571
1638158400000|2021-11-29 04:00:00|91340.1|91290.1|91314.6|91264.6|91367.7|91312|91182.1|91126.8|12458
1638162000000|2021-11-29 05:00:00|91316.5|91266.5|91328.1|91278.1|91363.5|91301|91283.7|91233.7|12123
1638165600000|2021-11-29 06:00:00|91327.9|91277.9|91315.9|91265.9|91334.9|91283.7|91233.4|91183.4|15031
1638169200000|2021-11-29 07:00:00|91316|91266|91211.2|91161.2|91375.6|91325.6|91091.2|91049.9|17177
1638172800000|2021-11-29 08:00:00|91210.2|91160.2|91508.8|91458.8|91664.1|91601.2|91173.1|91123.1|19486
1638176400000|2021-11-29 09:00:00|91510.9|91460.9|91405.3|91380.3|91536.8|91486.8|91252.9|91227.9|17229
1638180000000|2021-11-29 10:00:00|91406|91381|91346.3|91321.3|91421.3|91396.3|91277.7|91252.7|15131
1638183600000|2021-11-29 11:00:00|91345.9|91320.9|91326|91301|91418.8|91393.8|91254.3|91229.3|13495
1638187200000|2021-11-29 12:00:00|91325.8|91300.8|91208.7|91158.7|91330.1|91305.1|91099.9|91074.9|14980
1638190800000|2021-11-29 13:00:00|91207.5|91157.5|91163.7|91138.7|91294.6|91269.6|91122.1|91097.1|18784
1638194400000|2021-11-29 14:00:00|91163.6|91138.6|91030.4|91005.4|91164|91139|90943|90918|19927
1638198000000|2021-11-29 15:00:00|91030.8|91005.8|90866.1|90841.1|91057.8|91032.8|90768.2|90743.2|20105
1638201600000|2021-11-29 16:00:00|90866.2|90841.2|91044.5|91019.5|91091.5|91066.5|90835.8|90810.8|18497
1638205200000|2021-11-29 17:00:00|91045.9|91020.9|90845.6|90820.6|91085.2|91060.2|90805.7|90780.7|13269
1638208800000|2021-11-29 18:00:00|90845.2|90820.2|90893.4|90868.4|90923.2|90898.2|90801.5|90776.5|11349
1638212400000|2021-11-29 19:00:00|90893.2|90868.2|90877.9|90852.9|90943.6|90918.6|90861.3|90836.3|11147
1638216000000|2021-11-29 20:00:00|90877.8|90852.8|90801.9|90776.9|90878.3|90853.3|90738.9|90713.9|11357
1638219600000|2021-11-29 21:00:00|90802.3|90777.3|90732|90628|90912.8|90811.3|90704.8|90605|13934
1638223200000|2021-11-29 22:00:00|90743.3|90639.3|90815.4|90711.4|90849|90745|90719.2|90615.2|4481
1638226800000|2021-11-29 23:00:00|90822.2|90718.2|90650.1|90600.1|90840|90741|90600.6|90540|8374
1638230400000|2021-11-30 00:00:00|90649.9|90599.9|90655.9|90605.9|90777.2|90703.6|90636.4|90586.4|9093
1638234000000|2021-11-30 01:00:00|90656.2|90606.2|90651.3|90601.3|90740.3|90680.9|90637.4|90587.4|8344
1638237600000|2021-11-30 02:00:00|90650.8|90600.8|90594.9|90544.9|90665|90614.4|90589.5|90539.5|9936
1638241200000|2021-11-30 03:00:00|90595.2|90545.2|90588.7|90538.7|90619|90569|90536.7|90486.7|9342
1638244800000|2021-11-30 04:00:00|90588.5|90538.5|90618.2|90568.2|90624.7|90574.7|90580.2|90530.2|8868
1638248400000|2021-11-30 05:00:00|90618|90568|91048.5|90998.5|91061.6|91011.6|90601|90551|16484
1638252000000|2021-11-30 06:00:00|91048.3|90998.3|90794.7|90744.7|91131.4|91081.4|90762.6|90702.7|16702
1638255600000|2021-11-30 07:00:00|90795.1|90745.1|90547.9|90522.9|90812.4|90768.2|90543.6|90504.7|18967
1638259200000|2021-11-30 08:00:00|90556.2|90506.2|90583.1|90533.1|90662.5|90623|90211.3|90186.3|20556
1638262800000|2021-11-30 09:00:00|90583.5|90533.5|90414.3|90364.3|90682.6|90657.6|90337|90312|18945
1638266400000|2021-11-30 10:00:00|90414.1|90364.1|90587.4|90562.4|90590.3|90565.3|90386.2|90336.7|17622
1638270000000|2021-11-30 11:00:00|90587.6|90562.6|90607|90582|90675.1|90650.1|90543.4|90518.4|15295
1638273600000|2021-11-30 12:00:00|90605.9|90580.9|90587.6|90562.6|90651.7|90614.8|90531.2|90506.2|16116
1638277200000|2021-11-30 13:00:00|90587.3|90562.3|90355.9|90330.9|90619.8|90594.8|90286.3|90261.3|19012
1638280800000|2021-11-30 14:00:00|90355.6|90330.6|90169.4|90144.4|90414.1|90389.1|90149.6|90121.5|19523
1638284400000|2021-11-30 15:00:00|90169.9|90144.9|90761.2|90711.2|90950|90900|90068.8|90024.9|24445
1638288000000|2021-11-30 16:00:00|90762|90712|90774.9|90749.9|90970.3|90929.2|90714.3|90676|25042
1638291600000|2021-11-30 17:00:00|90773.5|90748.5|90479|90454|90828.3|90768.1|90443.9|90405.4|21887
1638295200000|2021-11-30 18:00:00|90476|90451|90345.7|90320.7|90481.7|90456.7|90254|90229|18433
1638298800000|2021-11-30 19:00:00|90346.5|90321.5|90327.4|90302.4|90407.4|90382.4|90266.5|90241.5|17173
1638302400000|2021-11-30 20:00:00|90327.5|90302.5|90203|90099|90389.4|90352.6|90145.8|90077.4|16453
1638306000000|2021-11-30 21:00:00|90202.8|90098.8|90289.2|90185.2|90298.9|90248.9|90132.7|90082.7|13042
1638309600000|2021-11-30 22:00:00|90277.6|90173.6|90228.8|90124.8|90297|90193|90182.1|90078.1|4513
1638313200000|2021-11-30 23:00:00|90207.7|90103.7|90298.7|90248.7|90318.5|90253.7|90204.2|90100.2|11494
1638316800000|2021-12-01 00:00:00|90298.9|90248.9|90209.3|90159.3|90331.5|90249.5|90204.3|90147.5|8873
1638320400000|2021-12-01 01:00:00|90205.6|90155.6|90286.3|90236.3|90336.1|90269.1|90191.7|90132.5|12521
1638324000000|2021-12-01 02:00:00|90286.8|90236.8|90251.8|90201.8|90342.8|90279.6|90226.7|90163.2|13020
1638327600000|2021-12-01 03:00:00|90251.9|90201.9|90195.4|90145.4|90303.2|90238.4|90162.7|90112.7|10203
1638331200000|2021-12-01 04:00:00|90195.1|90145.1|90139.3|90089.3|90213.4|90163.4|90138.2|90088.2|8669
1638334800000|2021-12-01 05:00:00|90139.1|90089.1|90029.2|89979.2|90154.4|90104.4|90019|89968.4|8852
1638338400000|2021-12-01 06:00:00|90028.8|89978.8|90115.4|90065.4|90148|90093.1|90026.9|89976.9|11215
1638342000000|2021-12-01 07:00:00|90115.2|90065.2|90146.6|90121.6|90297|90272|90055.2|90030.2|17132
1638345600000|2021-12-01 08:00:00|90147.6|90122.6|90412.1|90387.1|90436.5|90411.5|89951.3|89926.3|20946
1638349200000|2021-12-01 09:00:00|90413.5|90388.5|90234.9|90209.9|90435.1|90410.1|90143.5|90118.5|18424
1638352800000|2021-12-01 10:00:00|90234.8|90209.8|90203.8|90178.8|90314.7|90289.7|90174.6|90149.6|16795
1638356400000|2021-12-01 11:00:00|90204.4|90179.4|90287.7|90262.7|90315.6|90290.6|90170.7|90145.7|16495
1638360000000|2021-12-01 12:00:00|90287.5|90262.5|90434.3|90409.3|90440.3|90415.3|90279|90254|17254
1638363600000|2021-12-01 13:00:00|90432.6|90407.6|90271.3|90246.3|90464.6|90419.9|90233|90208|18981
1638367200000|2021-12-01 14:00:00|90272.1|90247.1|90297.4|90247.4|90424.8|90399.8|90214.7|90189.7|19614
1638370800000|2021-12-01 15:00:00|90298.1|90248.1|90436.4|90411.4|90470.3|90445.3|90195.3|90170.3|21820
1638374400000|2021-12-01 16:00:00|90437.1|90412.1|90520.5|90495.5|90542.2|90514.3|90226.3|90189.8|19633
1638378000000|2021-12-01 17:00:00|90519.4|90494.4|90624.1|90599.1|90624.4|90599.4|90517.9|90492.9|18281
1638381600000|2021-12-01 18:00:00|90622.8|90597.8|90629.5|90579.5|90672.9|90647.2|90597.3|90565.4|17737
1638385200000|2021-12-01 19:00:00|90627.5|90577.5|90697.6|90672.6|90719.9|90686.3|90615.3|90577.5|16205
1638388800000|2021-12-01 20:00:00|90696.6|90671.6|90919|90894|90955|90896.6|90688.2|90663.2|15497
1638392400000|2021-12-01 21:00:00|90918.2|90893.2|90903.3|90853.3|90936.5|90899|90828.9|90724.9|3198
1638396000000|2021-12-01 22:00:00|90845.6|90741.6|90905.8|90801.8|90934.3|90830.3|90779.9|90675.9|3411
1638399600000|2021-12-01 23:00:00|90901.7|90797.7|90945.5|90841.5|90987.5|90883.5|90896.7|90792.7|8609
1638403200000|2021-12-02 00:00:00|90948.7|90844.7|90927.2|90837|91005.2|90901.2|90890.6|90786.6|15603
1638406800000|2021-12-02 01:00:00|90921|90837.4|90867.5|90817.5|90921.1|90838.3|90828.3|90760.7|14220
1638410400000|2021-12-02 02:00:00|90867.6|90817.6|90698|90648|90895.7|90832.9|90655.2|90596.5|12795
1638414000000|2021-12-02 03:00:00|90698.1|90648.1|90758.5|90708.5|90775.1|90714.7|90673.5|90619.3|7574
1638417600000|2021-12-02 04:00:00|90757.9|90707.9|90809.2|90759.2|90820.1|90762.4|90705.6|90654.6|8821
1638421200000|2021-12-02 05:00:00|90809.4|90759.4|90862.8|90812.8|90900.7|90837.7|90791.8|90728.9|7957
1638424800000|2021-12-02 06:00:00|90863.4|90813.4|90786.7|90736.7|90865.7|90827.8|90755|90710.8|13032
1638428400000|2021-12-02 07:00:00|90786.8|90736.8|90872.6|90847.6|90897.9|90872.9|90690|90656|16780
1638432000000|2021-12-02 08:00:00|90872.3|90847.3|90814.8|90789.8|90927.4|90902.4|90706.7|90681.7|17751
1638435600000|2021-12-02 09:00:00|90814.6|90789.6|90771.7|90746.7|90872.7|90847.7|90731.4|90706.4|16587
1638439200000|2021-12-02 10:00:00|90770.3|90745.3|90628.2|90603.2|90878.1|90853.1|90623|90598|17451
1638442800000|2021-12-02 11:00:00|90627.7|90602.7|90565.8|90540.8|90652.4|90627.4|90495.2|90470.2|15248
1638446400000|2021-12-02 12:00:00|90566.3|90541.3|90597.9|90572.9|90698|90673|90538|90513|17339
1638450000000|2021-12-02 13:00:00|90598.1|90573.1|90421.9|90396.9|90627.6|90602.6|90397.7|90372.7|19530
1638453600000|2021-12-02 14:00:00|90422.3|90397.3|90280.5|90255.5|90539.4|90514.4|90272.7|90247.7|21130
1638457200000|2021-12-02 15:00:00|90279.7|90254.7|90433.4|90408.4|90513.8|90488.8|90273.4|90248.4|21518
1638460800000|2021-12-02 16:00:00|90434.6|90409.6|90472.2|90447.2|90547.9|90522.9|90351|90326|18990
1638464400000|2021-12-02 17:00:00|90472.5|90447.5|90486|90461|90545.1|90520.1|90442.1|90417.1|18312
1638468000000|2021-12-02 18:00:00|90485.8|90460.8|90434.5|90409.5|90566.4|90541.4|90412|90387|16283
1638471600000|2021-12-02 19:00:00|90434.7|90409.7|90503.9|90478.9|90521|90496|90404.6|90379.6|12298
1638475200000|2021-12-02 20:00:00|90503.3|90478.3|90588.7|90538.7|90592.6|90559.2|90419.1|90394.1|12824
1638478800000|2021-12-02 21:00:00|90585.7|90535.7|90577.6|90473.6|90637.1|90585.4|90520.5|90452.7|13922
1638482400000|2021-12-02 22:00:00|90550.2|90446.2|90478|90374|90565.9|90461.9|90446.5|90342.5|2535
1638486000000|2021-12-02 23:00:00|90504.7|90400.7|90559.5|90456.6|90599.8|90495.8|90496|90392|7409
1638489600000|2021-12-03 00:00:00|90560.4|90462|90551.7|90501.7|90610.2|90550|90469.3|90379.3|13113
1638493200000|2021-12-03 01:00:00|90551.8|90501.8|90614|90564|90685.6|90633.7|90507|90437.2|11632
1638496800000|2021-12-03 02:00:00|90612.9|90562.9|90660.8|90610.8|90682.4|90632.4|90596|90540.6|8662
1638500400000|2021-12-03 03:00:00|90660.4|90610.4|90678|90628|90698.2|90637.3|90630.7|90568.3|9492
1638504000000|2021-12-03 04:00:00|90677.8|90627.8|90661.4|90611.4|90689.2|90636.8|90631.4|90581.4|7947
1638507600000|2021-12-03 05:00:00|90661.3|90611.3|90612.9|90562.9|90672.3|90613.8|90587.5|90537.5|7196
1638511200000|2021-12-03 06:00:00|90612|90562|91254.9|91204.9|91289.2|91239.2|90585.8|90535.8|12994
1638514800000|2021-12-03 07:00:00|91250.2|91200.2|91188.7|91163.7|91262.1|91237.1|91137.5|91107.7|16293
1638518400000|2021-12-03 08:00:00|91189.4|91164.4|91205|91180|91396.4|91371.4|90922.7|90897.7|17615
1638522000000|2021-12-03 09:00:00|91205.3|91180.3|91115.5|91090.5|91271.6|91236.1|91095.7|91070.7|15724
1638525600000|2021-12-03 10:00:00|91115.6|91090.6|91024.4|90999.4|91186.8|91161.8|90979.9|90954.9|15323
1638529200000|2021-12-03 11:00:00|91024|90999|91048.7|91023.7|91119.4|91094.4|90994.7|90969.7|15065
1638532800000|2021-12-03 12:00:00|91050.2|91025.2|91266.8|91241.8|91283.4|91258.4|91013.1|90988.1|16172
1638536400000|2021-12-03 13:00:00|91269|91244|91206.1|91181.1|91479.1|91454.1|91054.6|90989.1|21447
1638540000000|2021-12-03 14:00:00|91205.8|91180.8|91537.9|91433.9|91663.1|91638.1|91199.9|91174.9|23899
1638543600000|2021-12-03 15:00:00|91541.5|91437.5|91718.8|91693.8|91820.6|91795.6|91541.5|91437.5|22689
1638547200000|2021-12-03 16:00:00|91719.8|91694.8|91437.6|91412.6|91748.2|91723.2|91405.2|91370.2|22737
1638550800000|2021-12-03 17:00:00|91436.5|91411.5|91341.7|91316.7|91510.7|91475.5|91284.5|91259.5|17431
1638554400000|2021-12-03 18:00:00|91341.4|91316.4|91259.8|91234.8|91374.9|91346.5|91215.6|91190.6|16661
1638558000000|2021-12-03 19:00:00|91258.8|91233.8|91385.5|91360.5|91385.5|91360.5|91238.2|91213.2|14529
1638561600000|2021-12-03 20:00:00|91386.1|91361.1|91542.4|91492.4|91673.4|91581.4|91378.3|91348.2|17658
1638565200000|2021-12-03 21:00:00|91544.7|91494.7|91541.7|91437.7|91723.1|91663.3|91490.2|91386.2|9338
1638738000000|2021-12-05 21:00:00|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|1
1638741600000|2021-12-05 22:00:00|91662|91533|91579.7|91475.7|91706.8|91602.8|91579.7|91475.7|85
1638745200000|2021-12-05 23:00:00|91520.6|91416.6|91528.3|91424.3|91683.6|91579.6|91477.9|91373.9|12312
1638748800000|2021-12-06 00:00:00|91530.3|91426.3|91625.7|91575.7|91662.2|91603.5|91523.5|91419.5|9502
1638752400000|2021-12-06 01:00:00|91628.8|91578.8|91620.5|91535.8|91691.8|91641.3|91580.3|91484.1|11915
1638756000000|2021-12-06 02:00:00|91620.6|91535|91664.7|91614.7|91673.3|91623.3|91591.2|91514.8|8529
1638759600000|2021-12-06 03:00:00|91661|91611|91648.9|91598.9|91693.4|91641.8|91640.5|91590.5|8017
1638763200000|2021-12-06 04:00:00|91647.6|91597.6|91625.8|91575.8|91664|91601.7|91604.4|91542.2|7252
1638766800000|2021-12-06 05:00:00|91626.4|91576.4|91669.8|91619.8|91680.5|91622.6|91617|91555.4|8354
1638770400000|2021-12-06 06:00:00|91670|91620|91698.4|91627.6|91745.2|91695.2|91649.5|91599.5|10356
1638774000000|2021-12-06 07:00:00|91688.6|91638.6|91560.7|91535.7|91714.1|91678.2|91518.4|91493.4|13859
1638777600000|2021-12-06 08:00:00|91560.6|91535.6|91256.4|91231.4|91565|91540|91246.9|91221.9|16483
1638781200000|2021-12-06 09:00:00|91256.1|91231.1|91059.1|91034.1|91281|91256|91009.7|90984.7|16804
1638784800000|2021-12-06 10:00:00|91058.9|91033.9|91054.7|91029.7|91108.4|91083.4|90982.2|90957.2|14584
1638788400000|2021-12-06 11:00:00|91054.9|91029.9|91051.2|91026.2|91078.2|91053.2|90912.1|90887.1|14660
1638792000000|2021-12-06 12:00:00|91051.3|91026.3|91006.1|90981.1|91072.5|91047.5|90894.5|90869.5|14827
1638795600000|2021-12-06 13:00:00|91006.2|90981.2|90828.8|90803.8|91029.6|91004.6|90824.6|90799.6|16583
1638799200000|2021-12-06 14:00:00|90832.3|90807.3|90847.1|90822.1|91004.3|90979.3|90728.6|90703.6|20119
1638802800000|2021-12-06 15:00:00|90846.3|90821.3|91044.2|91019.2|91115.8|91090.8|90810.8|90785.8|20683
1638806400000|2021-12-06 16:00:00|91043.4|91018.4|90953.6|90928.6|91089.7|91064.7|90877.2|90852.2|17807
1638810000000|2021-12-06 17:00:00|90953.5|90928.5|91000|90975|91020.6|90995.6|90932.8|90907.8|13984
1638813600000|2021-12-06 18:00:00|91000.6|90975.6|90959.8|90934.8|91021.3|90996.3|90954.6|90929.6|12402
1638817200000|2021-12-06 19:00:00|90960.3|90935.3|91001.2|90976.2|91020.2|90995.2|90952.9|90927.9|9758
1638820800000|2021-12-06 20:00:00|91003|90978|91003.1|90978.1|91016.9|90991.9|90962.6|90937.6|12039
1638824400000|2021-12-06 21:00:00|91003.6|90978.6|91017.2|90913.2|91023.1|90992.2|90952.2|90865.3|9896
1638828000000|2021-12-06 22:00:00|91006.6|90902.6|91044.8|90940.8|91047.5|90943.5|90894|90790|2386
1638831600000|2021-12-06 23:00:00|91039.1|90935.1|90985.9|90914.2|91056.5|90970|90936.5|90861.9|8535
1638835200000|2021-12-07 00:00:00|90986.1|90914.1|90980.8|90930.8|91029.9|90992.5|90964.4|90900|7406
1638838800000|2021-12-07 01:00:00|90980.2|90930.2|90986.8|90914.2|91038.6|90995.4|90955.3|90890.2|10306
1638842400000|2021-12-07 02:00:00|90986.7|90914.1|90894.9|90844.9|91000.9|90939.1|90886.8|90823.6|11034
1638846000000|2021-12-07 03:00:00|90895|90845|90884.5|90834.5|90919.9|90856.8|90862.1|90812.1|10011
1638849600000|2021-12-07 04:00:00|90882.9|90832.9|90892.5|90842.5|90910.7|90867.6|90856.7|90806.7|8088
1638853200000|2021-12-07 05:00:00|90891.6|90841.6|90826.7|90776.7|90902.9|90864|90792.7|90742.7|8431
1638856800000|2021-12-07 06:00:00|90826.3|90776.3|90741.9|90691.9|90837.5|90799.5|90721.8|90681.9|10629
1638860400000|2021-12-07 07:00:00|90741.7|90691.7|90762.8|90737.8|90821.6|90796.6|90639.7|90614.7|14629
1638864000000|2021-12-07 08:00:00|90762.5|90737.5|90757.9|90732.9|90792.1|90767.1|90519.4|90488.1|17637
1638867600000|2021-12-07 09:00:00|90756.2|90731.2|90806.1|90756.1|90933.5|90908.5|90741.3|90716.3|16408
1638871200000|2021-12-07 10:00:00|90793.5|90768.5|91007.1|90982.1|91039.6|91014.6|90769.4|90744.4|15266
1638738000000|2021-12-05 21:00:00|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|1
1638741600000|2021-12-05 22:00:00|91662|91533|91579.7|91475.7|91706.8|91602.8|91579.7|91475.7|85
1638745200000|2021-12-05 23:00:00|91520.6|91416.6|91528.3|91424.3|91683.6|91579.6|91477.9|91373.9|12312
1638748800000|2021-12-06 00:00:00|91530.3|91426.3|91625.7|91575.7|91662.2|91603.5|91523.5|91419.5|9502
1638752400000|2021-12-06 01:00:00|91628.8|91578.8|91620.5|91535.8|91691.8|91641.3|91580.3|91484.1|11915
1638756000000|2021-12-06 02:00:00|91620.6|91535|91664.7|91614.7|91673.3|91623.3|91591.2|91514.8|8529
1638759600000|2021-12-06 03:00:00|91661|91611|91648.9|91598.9|91693.4|91641.8|91640.5|91590.5|8017
1638763200000|2021-12-06 04:00:00|91647.6|91597.6|91625.8|91575.8|91664|91601.7|91604.4|91542.2|7252
1638766800000|2021-12-06 05:00:00|91626.4|91576.4|91669.8|91619.8|91680.5|91622.6|91617|91555.4|8354
1638770400000|2021-12-06 06:00:00|91670|91620|91698.4|91627.6|91745.2|91695.2|91649.5|91599.5|10356
1638774000000|2021-12-06 07:00:00|91688.6|91638.6|91560.7|91535.7|91714.1|91678.2|91518.4|91493.4|13859
1638777600000|2021-12-06 08:00:00|91560.6|91535.6|91256.4|91231.4|91565|91540|91246.9|91221.9|16483
1638781200000|2021-12-06 09:00:00|91256.1|91231.1|91059.1|91034.1|91281|91256|91009.7|90984.7|16804
1638784800000|2021-12-06 10:00:00|91058.9|91033.9|91054.7|91029.7|91108.4|91083.4|90982.2|90957.2|14584
1638788400000|2021-12-06 11:00:00|91054.9|91029.9|91051.2|91026.2|91078.2|91053.2|90912.1|90887.1|14660
1638792000000|2021-12-06 12:00:00|91051.3|91026.3|91006.1|90981.1|91072.5|91047.5|90894.5|90869.5|14827
1638795600000|2021-12-06 13:00:00|91006.2|90981.2|90828.8|90803.8|91029.6|91004.6|90824.6|90799.6|16583
1638799200000|2021-12-06 14:00:00|90832.3|90807.3|90847.1|90822.1|91004.3|90979.3|90728.6|90703.6|20119
1638802800000|2021-12-06 15:00:00|90846.3|90821.3|91044.2|91019.2|91115.8|91090.8|90810.8|90785.8|20683
1638806400000|2021-12-06 16:00:00|91043.4|91018.4|90953.6|90928.6|91089.7|91064.7|90877.2|90852.2|17807
1638810000000|2021-12-06 17:00:00|90953.5|90928.5|91000|90975|91020.6|90995.6|90932.8|90907.8|13984
1638813600000|2021-12-06 18:00:00|91000.6|90975.6|90959.8|90934.8|91021.3|90996.3|90954.6|90929.6|12402
1638817200000|2021-12-06 19:00:00|90960.3|90935.3|91001.2|90976.2|91020.2|90995.2|90952.9|90927.9|9758
1638820800000|2021-12-06 20:00:00|91003|90978|91003.1|90978.1|91016.9|90991.9|90962.6|90937.6|12039
1638824400000|2021-12-06 21:00:00|91003.6|90978.6|91017.2|90913.2|91023.1|90992.2|90952.2|90865.3|9896
1638828000000|2021-12-06 22:00:00|91006.6|90902.6|91044.8|90940.8|91047.5|90943.5|90894|90790|2386
1638831600000|2021-12-06 23:00:00|91039.1|90935.1|90985.9|90914.2|91056.5|90970|90936.5|90861.9|8535
1638835200000|2021-12-07 00:00:00|90986.1|90914.1|90980.8|90930.8|91029.9|90992.5|90964.4|90900|7406
1638838800000|2021-12-07 01:00:00|90980.2|90930.2|90986.8|90914.2|91038.6|90995.4|90955.3|90890.2|10306
1638842400000|2021-12-07 02:00:00|90986.7|90914.1|90894.9|90844.9|91000.9|90939.1|90886.8|90823.6|11034
1638846000000|2021-12-07 03:00:00|90895|90845|90884.5|90834.5|90919.9|90856.8|90862.1|90812.1|10011
1638849600000|2021-12-07 04:00:00|90882.9|90832.9|90892.5|90842.5|90910.7|90867.6|90856.7|90806.7|8088
1638853200000|2021-12-07 05:00:00|90891.6|90841.6|90826.7|90776.7|90902.9|90864|90792.7|90742.7|8431
1638856800000|2021-12-07 06:00:00|90826.3|90776.3|90741.9|90691.9|90837.5|90799.5|90721.8|90681.9|10629
1638860400000|2021-12-07 07:00:00|90741.7|90691.7|90762.8|90737.8|90821.6|90796.6|90639.7|90614.7|14629
1638864000000|2021-12-07 08:00:00|90762.5|90737.5|90757.9|90732.9|90792.1|90767.1|90519.4|90488.1|17637
1638867600000|2021-12-07 09:00:00|90756.2|90731.2|90806.1|90756.1|90933.5|90908.5|90741.3|90716.3|16408
1638871200000|2021-12-07 10:00:00|90793.5|90768.5|91007.1|90982.1|91039.6|91014.6|90769.4|90744.4|15266
1638874800000|2021-12-07 11:00:00|91006.9|90981.9|91021.9|90996.9|91074.5|91049.5|90939.5|90914.5|14693
1638878400000|2021-12-07 12:00:00|91021.7|90996.7|91101.6|91076.6|91135.5|91110.5|90998.5|90973.5|16256
1638882000000|2021-12-07 13:00:00|91101.1|91076.1|91349.8|91324.8|91418.7|91393.7|91093|91068|19431
1638885600000|2021-12-07 14:00:00|91349.2|91324.2|91124.3|91099.3|91373.4|91348.4|91073.9|91048.9|18695
1638889200000|2021-12-07 15:00:00|91124.5|91099.5|91203.5|91178.5|91255.5|91230.5|91114.6|91089.6|19724
1638892800000|2021-12-07 16:00:00|91206|91181|91251.1|91226.1|91298.5|91273.5|91142.9|91117.9|17651
1638896400000|2021-12-07 17:00:00|91250.5|91225.5|91285.7|91260.7|91322.7|91297.7|91209.1|91184.1|14392
1638900000000|2021-12-07 18:00:00|91285.5|91260.5|91250.2|91225.2|91310.1|91285.1|91233.4|91208.4|15025
1638903600000|2021-12-07 19:00:00|91250.1|91225.1|91194.9|91169.9|91326|91301|91194.9|91169.9|13321
1638907200000|2021-12-07 20:00:00|91194.3|91169.3|91064.3|91039.3|91261.9|91236.9|91063.1|91038.1|13303
1638910800000|2021-12-07 21:00:00|91063.6|91038.6|91071.6|90967.6|91086.8|91054.9|90966.2|90912.2|11966
1638914400000|2021-12-07 22:00:00|91100.7|90996.7|91165.9|91061.9|91201.5|91097.5|91099.2|90995.2|2534
1638918000000|2021-12-07 23:00:00|91173.7|91069.7|91029.5|90941.7|91180|91076|90964.1|90902.1|6813
1638921600000|2021-12-08 00:00:00|91028.2|90943.8|91015.8|90926.6|91050.3|90980.4|90974.4|90911.8|7506
1638925200000|2021-12-08 01:00:00|91009.6|90926.9|90987.4|90937.4|91033.6|90975.2|90968.1|90903|11203
1638928800000|2021-12-08 02:00:00|90986.7|90936.7|90872|90790.9|91000.1|90939.6|90860.1|90774.5|10813
1638932400000|2021-12-08 03:00:00|90874.9|90790.5|90856.8|90775.3|90890.4|90813.4|90816.7|90736.3|9154
1638936000000|2021-12-08 04:00:00|90857.3|90775|90840|90770|90876.3|90798.4|90816.8|90738.9|8197
1638939600000|2021-12-08 05:00:00|90829.9|90779.9|90827.7|90746.8|90875.4|90795|90795.7|90725.5|9552
1638943200000|2021-12-08 06:00:00|90826.5|90748.1|90833.3|90783.3|90864.8|90839.8|90777.7|90738.6|9683
1638946800000|2021-12-08 07:00:00|90833|90783|90860.7|90835.7|90894.3|90869.3|90788.6|90763.6|14798
1638950400000|2021-12-08 08:00:00|90861.1|90836.1|90821.1|90796.1|90897.9|90872.9|90686.3|90661.3|18091
1638954000000|2021-12-08 09:00:00|90820.1|90795.1|90891.5|90866.5|90950.4|90925.4|90733.6|90699.1|17464
1638957600000|2021-12-08 10:00:00|90891.8|90866.8|90867.4|90842.4|90941.1|90916.1|90824|90799|18376
1638961200000|2021-12-08 11:00:00|90866.2|90841.2|90872.4|90847.4|91036.8|91011.8|90855.3|90830.3|18336
1638964800000|2021-12-08 12:00:00|90872.9|90847.9|90800.3|90775.3|91007.3|90982.3|90703.5|90678.5|21115
1638968400000|2021-12-08 13:00:00|90800.4|90775.4|90531.8|90506.8|90828.1|90803.1|90521.6|90496.6|20292
1638972000000|2021-12-08 14:00:00|90531.7|90506.7|90655.1|90630.1|90736.7|90711.7|90528.5|90503.5|19725
1638975600000|2021-12-08 15:00:00|90654.5|90629.5|90548.1|90523.1|90675.2|90650.2|90463.6|90438.6|20981
1638979200000|2021-12-08 16:00:00|90548.6|90523.6|90502.8|90477.8|90556.6|90531.6|90422.6|90397.6|16333
1638982800000|2021-12-08 17:00:00|90502.5|90477.5|90348.9|90323.9|90503.9|90478.9|90292.7|90267.7|13398
1638986400000|2021-12-08 18:00:00|90349|90324|90392|90367|90429.9|90404.9|90322.6|90297.6|13020
1638990000000|2021-12-08 19:00:00|90391.6|90366.6|90371|90346|90432.6|90407.6|90319|90294|12354
1638993600000|2021-12-08 20:00:00|90370.9|90345.9|90336.2|90311.2|90386|90361|90208.3|90158.3|12388
1638997200000|2021-12-08 21:00:00|90334.2|90309.2|90450.4|90361|90474.5|90390.3|90310.8|90260.8|12337
1639000800000|2021-12-08 22:00:00|90456.8|90352.8|90497.3|90393.3|90520|90416|90433.3|90329.3|5328
1639004400000|2021-12-08 23:00:00|90489.5|90385.5|90397.3|90317|90529.8|90432|90349.3|90284.7|7590
1639008000000|2021-12-09 00:00:00|90398.2|90316.4|90400.3|90350.3|90428.8|90389.1|90355.6|90305.6|7081
1639011600000|2021-12-09 01:00:00|90399.1|90349.1|90497.5|90447.5|90531.7|90481.7|90379.5|90347.2|8940
1639015200000|2021-12-09 02:00:00|90497.2|90447.2|90462.9|90412.9|90529.9|90467.1|90433|90380.8|9352
1639018800000|2021-12-09 03:00:00|90462|90412|90455.9|90405.9|90496.4|90446.4|90442.5|90392.5|5884
1639022400000|2021-12-09 04:00:00|90456|90406|90427.5|90377.5|90475.5|90425.5|90404.7|90352.4|6995
1639026000000|2021-12-09 05:00:00|90427.4|90377.4|90507.2|90457.2|90507.2|90457.2|90423.6|90373.6|7675
1639029600000|2021-12-09 06:00:00|90506.8|90456.8|90480|90376|90518.3|90480.9|90384.8|90346.4|12201
1639033200000|2021-12-09 07:00:00|90477.7|90373.7|90491.8|90466.8|90533.6|90508.6|90411.3|90367.5|14041
1639036800000|2021-12-09 08:00:00|90491.7|90466.7|90656.9|90631.9|90690.5|90665.5|90482.5|90457.5|16860
1639040400000|2021-12-09 09:00:00|90657|90632|90556.5|90531.5|90709.8|90684.8|90504.4|90479.4|15159
1639044000000|2021-12-09 10:00:00|90556.3|90531.3|90623.3|90598.3|90688|90663|90523.9|90498.9|15417
1639047600000|2021-12-09 11:00:00|90623.8|90598.8|90661.9|90636.9|90748.6|90723.6|90577.9|90552.9|15901
1639051200000|2021-12-09 12:00:00|90661.8|90636.8|90660.1|90635.1|90722.1|90697.1|90586.9|90561.9|15717
1639054800000|2021-12-09 13:00:00|90659.7|90634.7|90551.9|90526.9|90724.5|90699.5|90490|90446.7|18857
1639058400000|2021-12-09 14:00:00|90552.1|90527.1|90646.2|90621.2|90670.5|90645.5|90514.7|90489.7|18808
1639062000000|2021-12-09 15:00:00|90646.7|90621.7|90945|90920|90966.4|90941.4|90628.1|90603.1|20014
1639065600000|2021-12-09 16:00:00|90945.9|90920.9|90808.6|90783.6|90990.4|90958.1|90773.6|90748.6|17852
1639069200000|2021-12-09 17:00:00|90809.6|90784.6|90706.8|90681.8|90814.2|90789.2|90677.7|90652.7|11276
1639072800000|2021-12-09 18:00:00|90707.8|90682.8|90673.6|90648.6|90806.4|90781.4|90665.3|90640.3|15393
1639076400000|2021-12-09 19:00:00|90673.8|90648.8|90746.2|90721.2|90746.9|90721.9|90632.4|90607.4|11442
1639080000000|2021-12-09 20:00:00|90746.3|90721.3|90624.5|90599.5|90747.7|90722.7|90621.9|90596.9|11079
1639083600000|2021-12-09 21:00:00|90624.8|90599.8|90667|90563|90725.9|90675.7|90610.4|90540.1|11741
1639087200000|2021-12-09 22:00:00|90667.4|90563.4|90699.9|90595.9|90752.4|90648.4|90667.4|90563.4|3191
1639090800000|2021-12-09 23:00:00|90699.5|90595.5|90702.6|90598.6|90721.8|90630.5|90686.1|90582.1|7297
1639094400000|2021-12-10 00:00:00|90702.7|90598.7|90626.6|90576.6|90709.8|90605.8|90571.4|90516.6|6681
1639098000000|2021-12-10 01:00:00|90626.4|90576.4|90587.6|90537.6|90674.4|90626.9|90538.9|90483.5|13085
1639101600000|2021-12-10 02:00:00|90587.4|90537.4|90513.4|90463.4|90603.3|90544.8|90513.4|90457.8|9002
1639105200000|2021-12-10 03:00:00|90513.6|90463.6|90541.9|90491.9|90588.5|90536.2|90498.3|90446.7|8883
1639108800000|2021-12-10 04:00:00|90540.9|90490.9|90582.5|90532.5|90629.2|90580.1|90534.2|90483.3|7205
1639112400000|2021-12-10 05:00:00|90582.6|90532.6|90669|90619|90670.3|90626|90555.9|90505.8|7671
1639116000000|2021-12-10 06:00:00|90668.8|90618.8|90669.5|90565.5|90704.1|90630|90606.6|90556.5|12095
1639119600000|2021-12-10 07:00:00|90669.8|90565.8|90548.6|90523.6|90773|90748|90539.9|90508.2|13352
1639123200000|2021-12-10 08:00:00|90548.2|90523.2|90587.1|90562.1|90755|90730|90510|90485|16939
1639126800000|2021-12-10 09:00:00|90585.9|90560.9|90744|90719|90749.5|90724.5|90584.8|90559.8|15001
1639130400000|2021-12-10 10:00:00|90743.8|90718.8|90866.1|90841.1|90900.8|90875.8|90732.4|90707.4|14443
1639134000000|2021-12-10 11:00:00|90866|90841|90862.8|90837.8|90900.8|90875.8|90792.9|90767.9|14378
1639137600000|2021-12-10 12:00:00|90863.4|90838.4|90805.9|90780.9|90870|90845|90779.9|90754.9|13847
1639141200000|2021-12-10 13:00:00|90806.2|90781.2|90743.7|90718.7|91038.4|90943.2|90506.3|90481.3|20027
1639144800000|2021-12-10 14:00:00|90744.7|90719.7|90843.6|90793.6|91007.9|90982.9|90696.2|90671.2|21017
1639148400000|2021-12-10 15:00:00|90844.2|90794.2|90634.2|90609.2|90889.3|90864.3|90588.3|90563.3|20773
1639152000000|2021-12-10 16:00:00|90632.8|90607.8|90530.5|90505.5|90745.6|90720.6|90423.7|90398.7|19352
1639155600000|2021-12-10 17:00:00|90530.6|90505.6|90421.3|90396.3|90566.2|90536.2|90408.6|90383.6|14325
1639159200000|2021-12-10 18:00:00|90421.4|90396.4|90498.6|90473.6|90514.5|90488.6|90324.5|90299.5|11896
1639162800000|2021-12-10 19:00:00|90498.9|90473.9|90580|90555|90599.5|90572.4|90437|90412|11782
1639166400000|2021-12-10 20:00:00|90581.9|90556.9|90505.3|90480.3|90616.1|90591.1|90495.6|90467.6|8370
1639170000000|2021-12-10 21:00:00|90505.1|90480.1|90559.5|90509.5|90581.5|90511.9|90478.5|90428.5|6110
1639342800000|2021-12-12 21:00:00|90572.3|90443.3|90583.9|90454.9|90610.5|90481.5|90567.9|90438.9|25
1639346400000|2021-12-12 22:00:00|90584.7|90455.7|90643.4|90539.4|90661.3|90557.3|90574.7|90455.7|673
1639350000000|2021-12-12 23:00:00|90641.4|90537.4|90600.3|90550.3|90647|90566.8|90522.1|90433.4|10004
1639353600000|2021-12-13 00:00:00|90599.9|90549.9|90637.2|90587.2|90644.6|90597.9|90563.6|90515.3|9736
1639357200000|2021-12-13 01:00:00|90633.8|90583.8|90650.2|90600.2|90688.9|90631.8|90583.1|90537.3|10801
1639360800000|2021-12-13 02:00:00|90650.6|90600.6|90726.8|90676.8|90726.8|90676.8|90646.6|90591.2|10664
1639364400000|2021-12-13 03:00:00|90726.4|90676.4|90713.7|90663.7|90754.8|90694.5|90689.3|90638.6|7431
1639368000000|2021-12-13 04:00:00|90713.6|90663.6|90726.7|90676.7|90755|90697.9|90683.5|90638.8|8364
1639371600000|2021-12-13 05:00:00|90727.4|90677.4|90717.1|90645|90742.9|90686.1|90667.6|90621.1|10619
1639375200000|2021-12-13 06:00:00|90716.9|90655.6|90761.2|90736.2|90790.6|90752.1|90684.1|90647|13136
1639378800000|2021-12-13 07:00:00|90762.1|90737.1|90736.7|90711.7|90827.5|90802.5|90708.4|90683.4|13563
1639382400000|2021-12-13 08:00:00|90737.8|90712.8|90908.9|90883.9|91010.6|90985.6|90730.2|90705.2|16685
1639386000000|2021-12-13 09:00:00|90909.3|90884.3|90956.6|90931.6|91117.1|91092.1|90884.5|90859.5|15175
1639389600000|2021-12-13 10:00:00|90957|90932|90783.4|90758.4|90980.8|90955.8|90781.4|90756.4|14079
1639393200000|2021-12-13 11:00:00|90783.6|90758.6|90755.3|90730.3|90831.9|90806.9|90678.6|90653.6|15490
1639396800000|2021-12-13 12:00:00|90756.4|90731.4|90697.5|90672.5|90790.3|90765.3|90600.7|90575.7|18575
1639400400000|2021-12-13 13:00:00|90697.4|90672.4|90688.3|90663.3|90779.7|90754.7|90585|90560|16211
1639404000000|2021-12-13 14:00:00|90690.1|90665.1|90757.3|90732.3|90813|90788|90582.8|90557.8|18373
1639407600000|2021-12-13 15:00:00|90758.8|90733.8|91064.7|91039.7|91100.1|91075.1|90756.7|90731.7|21306
1639411200000|2021-12-13 16:00:00|91065|91040|90937.4|90912.4|91104.1|91079.1|90911.1|90886.1|17225
1639414800000|2021-12-13 17:00:00|90936.4|90911.4|90922.5|90897.5|90976.2|90951.2|90772.2|90732.2|13488
1639418400000|2021-12-13 18:00:00|90923.7|90898.7|90888.5|90863.5|90941.5|90916.5|90852.8|90827.8|11514
1639422000000|2021-12-13 19:00:00|90888.2|90863.2|90906.2|90856.2|90943.4|90913.2|90888|90838.7|9811
1639425600000|2021-12-13 20:00:00|90905.2|90855.2|90968.1|90918.1|90989.2|90939.2|90832.5|90782.5|12888
1639429200000|2021-12-13 21:00:00|90970.1|90920.1|90997.3|90893.3|91032.4|90982.4|90911.2|90833.1|11406
1639432800000|2021-12-13 22:00:00|90994.1|90890.1|91128.6|91024.6|91142|91038|90951.1|90847.1|430
1639436400000|2021-12-13 23:00:00|91113.3|91009.3|90947|90897|91158.7|91054.7|90937.1|90838.1|8862
1639440000000|2021-12-14 00:00:00|90946.6|90896.6|90976.5|90926.5|91016.2|90956.7|90912.9|90832.9|6850
1639443600000|2021-12-14 01:00:00|90976.7|90926.7|90950.8|90900.8|91003.9|90945.9|90925|90875|10375
1639447200000|2021-12-14 02:00:00|90950.6|90900.6|90938|90888|90994.7|90933.7|90937.6|90880.2|9101
1639450800000|2021-12-14 03:00:00|90938.2|90888.2|91089.4|91015.7|91136.8|91083.4|90927.9|90877.9|11089
1639454400000|2021-12-14 04:00:00|91088.8|91017.8|91090.9|91019.1|91149.8|91089.8|91038.3|90983.7|7222
1639458000000|2021-12-14 05:00:00|91080|91030|91059.1|91009.1|91142|91084.7|91034.1|90972.1|9046
1639461600000|2021-12-14 06:00:00|91059.2|91009.2|90942.5|90892.5|91068.2|91018.2|90930.7|90880.7|8580
1639465200000|2021-12-14 07:00:00|90942.2|90892.2|91174.9|91124.9|91175.3|91125.3|90939.3|90889.3|12399
1639468800000|2021-12-14 08:00:00|91174.6|91124.6|90993.6|90968.6|91211.4|91169.3|90914.8|90813.1|17401
1639472400000|2021-12-14 09:00:00|90994.2|90969.2|91108.6|91058.6|91110.2|91062.2|90907|90877.8|17078
1639476000000|2021-12-14 10:00:00|91108.3|91058.3|90801.9|90751.9|91148.2|91109.4|90757.9|90722|16552
1639479600000|2021-12-14 11:00:00|90802|90752|90742.5|90717.5|90823.8|90798.8|90668.1|90629.6|15547
1639483200000|2021-12-14 12:00:00|90742.2|90717.2|90917.1|90892.1|90925.8|90900.8|90671.4|90646.4|15542
1639486800000|2021-12-14 13:00:00|90917.5|90892.5|91115.7|91090.7|91149.6|91124.6|90877.3|90852.3|17458
1639490400000|2021-12-14 14:00:00|91115.4|91090.4|91068.6|91043.6|91225.4|91191.3|91024.7|90989|19207
1639494000000|2021-12-14 15:00:00|91067.8|91042.8|91416|91391|91426.4|91401.4|91030.6|90997.9|17567
1639497600000|2021-12-14 16:00:00|91419.3|91394.3|91486.4|91436.4|91516.5|91475.3|91332.7|91289.2|16388
1639501200000|2021-12-14 17:00:00|91486.3|91436.3|91378.5|91328.5|91487.2|91437.2|91375.5|91325.5|14618
1639504800000|2021-12-14 18:00:00|91378.4|91328.4|91493.7|91443.7|91507.2|91457.2|91373.1|91323.1|10776
1639508400000|2021-12-14 19:00:00|91493.9|91443.9|91505.5|91455.5|91511.9|91470.4|91459.2|91409.2|10625
1639512000000|2021-12-14 20:00:00|91505.9|91455.9|91513.9|91463.9|91516.9|91466.9|91409.7|91359.7|11994
1639515600000|2021-12-14 21:00:00|91514.7|91464.7|91463.3|91359.3|91514.7|91464.7|91405.8|91343.6|10129
1639519200000|2021-12-14 22:00:00|91455.9|91351.9|91464.5|91360.5|91541.5|91437.5|91393|91289|2525
1639522800000|2021-12-14 23:00:00|91457.6|91353.6|91423.4|91373.4|91536.4|91432.4|91412.3|91345.2|7056
1639526400000|2021-12-15 00:00:00|91422.9|91372.9|91442.7|91392.7|91478.3|91428.3|91383|91333|8018
1639530000000|2021-12-15 01:00:00|91442.8|91392.8|91425.4|91375.4|91509.1|91453.5|91365|91302.1|10282
1639533600000|2021-12-15 02:00:00|91425.5|91375.5|91542.9|91492.9|91552.9|91502.9|91414.5|91364.5|8804
1639537200000|2021-12-15 03:00:00|91542.8|91492.8|91540.4|91490.4|91563.3|91510.6|91513.4|91454.2|6683
1639540800000|2021-12-15 04:00:00|91540.3|91490.3|91473.5|91423.5|91561.1|91511.1|91453.8|91403.8|6416
1639544400000|2021-12-15 05:00:00|91474.9|91424.9|91381|91331|91481.4|91431.4|91376.6|91326.6|7008
1639548000000|2021-12-15 06:00:00|91380.7|91330.7|91344.4|91294.4|91443|91393|91336.8|91286.8|6455
1639551600000|2021-12-15 07:00:00|91343.5|91293.5|91309.3|91259.3|91461.4|91421.6|91273.8|91231.6|13032
1639555200000|2021-12-15 08:00:00|91309.9|91259.9|91267.4|91242.4|91410|91375.1|91222|91185.3|15675
1639558800000|2021-12-15 09:00:00|91267.9|91242.9|91270.6|91220.6|91323.1|91283.9|91180.5|91155.5|15819
1639562400000|2021-12-15 10:00:00|91270.7|91220.7|91236.1|91186.1|91318.1|91292.8|91209.4|91184.4|12192
1639566000000|2021-12-15 11:00:00|91236.3|91186.3|91298.5|91248.5|91358.9|91326.4|91224|91186.3|11630
1639569600000|2021-12-15 12:00:00|91298.8|91248.8|91126.8|91101.8|91336.6|91293.7|91106.3|91081.3|15545
1639573200000|2021-12-15 13:00:00|91127|91102|90969.2|90944.2|91180.1|91155.1|90954.3|90929.3|18296
1639576800000|2021-12-15 14:00:00|90968.9|90943.9|91223.5|91173.5|91234.9|91196.7|90946.4|90909.8|19665
1639580400000|2021-12-15 15:00:00|91223.3|91173.3|91253.1|91228.1|91333.1|91294.4|91107.1|91070.2|19520
1639584000000|2021-12-15 16:00:00|91252.9|91227.9|91238.6|91213.6|91305.8|91265.2|91155.5|91126.9|16885
1639587600000|2021-12-15 17:00:00|91238.8|91213.8|91237|91187|91290.8|91240.8|91164.3|91114.3|13205
1639591200000|2021-12-15 18:00:00|91237.1|91187.1|91313|91209|91365.9|91315.9|91225|91175|12712
1639594800000|2021-12-15 19:00:00|91311.2|91207.2|91124.3|91074.3|91728.7|91668.5|91093.5|91029.3|26366
1639598400000|2021-12-15 20:00:00|91124.5|91074.5|90849.2|90799.2|91201.7|91151.7|90753.6|90698.4|22064
1639602000000|2021-12-15 21:00:00|90848.4|90798.4|90856.1|90752.1|90864.2|90810.9|90767.1|90712|15256
1639605600000|2021-12-15 22:00:00|90879.3|90775.3|90819.9|90715.9|90890.9|90786.9|90811.4|90707.4|3287
1639609200000|2021-12-15 23:00:00|90822.9|90718.9|90845.9|90752.9|90878.8|90784.6|90773.8|90691.6|12606
1639612800000|2021-12-16 00:00:00|90844.8|90751.9|90934|90849.1|90960.9|90876.9|90788.7|90724.4|12339
1639616400000|2021-12-16 01:00:00|90934.3|90848.2|90929.4|90879.4|90951.9|90880.3|90818.2|90758.5|11173
1639620000000|2021-12-16 02:00:00|90927.2|90877.2|90915.6|90865.6|90928.5|90878.5|90896.1|90846.1|8562
1639623600000|2021-12-16 03:00:00|90915|90865|90949.1|90899.1|90952.9|90902.9|90911.6|90861.6|6484
1639627200000|2021-12-16 04:00:00|90949.2|90899.2|90964.4|90914.4|90977.3|90927.3|90899.3|90849.3|8008
1639630800000|2021-12-16 05:00:00|90964.8|90914.8|90978|90928|91032|90982|90954|90904|6906
1639634400000|2021-12-16 06:00:00|90978.1|90928.1|90785.3|90735.3|91010.1|90960.1|90783.9|90733.9|8939
1639638000000|2021-12-16 07:00:00|90787.3|90737.3|90738.8|90688.8|90802|90761.7|90647.1|90611.8|13759
1639641600000|2021-12-16 08:00:00|90738.1|90688.1|90645.9|90541.9|90805.6|90774.3|90593.4|90524.1|18319
1639645200000|2021-12-16 09:00:00|90645.3|90541.3|90572.1|90522.1|90730|90673.4|90539.1|90494|16964
1639648800000|2021-12-16 10:00:00|90571.7|90521.7|90696.6|90671.6|90723.1|90698.1|90505.9|90476.4|15709
1639652400000|2021-12-16 11:00:00|90697.2|90672.2|90646|90596|90806.6|90781.6|90620.6|90583.7|14125
1639656000000|2021-12-16 12:00:00|90644.9|90594.9|90502.8|90477.8|90691.6|90641.6|90357.3|90307.3|20941
1639659600000|2021-12-16 13:00:00|90502.5|90477.5|90074.9|90049.9|90551.3|90517.7|90072.6|90037.7|20832
1639663200000|2021-12-16 14:00:00|90075.2|90050.2|90288.7|90263.7|90311|90273.2|90056.1|90021.1|22239
1639666800000|2021-12-16 15:00:00|90290|90265|90517.5|90467.5|90585.1|90550.8|90216.3|90181.3|21281
1639670400000|2021-12-16 16:00:00|90517.2|90467.2|90517.3|90492.3|90620.8|90576.9|90455.8|90423.1|16551
1639674000000|2021-12-16 17:00:00|90517.5|90492.5|90545.9|90495.9|90611|90563.5|90479.8|90429.8|13254
1639677600000|2021-12-16 18:00:00|90545.5|90495.5|90481.4|90431.4|90565.5|90516.9|90441.1|90391.1|11865
1639681200000|2021-12-16 19:00:00|90481.5|90431.5|90483.6|90433.6|90506.8|90456.8|90435.6|90385.6|11751
1639684800000|2021-12-16 20:00:00|90483.8|90433.8|90366|90316|90528.3|90478.3|90335.9|90285.9|12291
1639688400000|2021-12-16 21:00:00|90366.5|90316.5|90421.1|90322.4|90447.8|90372.9|90340.4|90290.4|12074
1639692000000|2021-12-16 22:00:00|90424|90320|90521.6|90417.6|90540.6|90436.6|90424|90320|1932
1639695600000|2021-12-16 23:00:00|90511.2|90407.2|90400.1|90298.8|90541|90437|90385.8|90281.9|6835
1639699200000|2021-12-17 00:00:00|90401.1|90297.1|90432.1|90334.6|90441.7|90354.3|90369.8|90283|6210
1639702800000|2021-12-17 01:00:00|90431.9|90334.5|90468.5|90387.8|90473.5|90403.2|90394.9|90303.2|7862
1639706400000|2021-12-17 02:00:00|90468.4|90389.3|90393.5|90317.6|90481.6|90417.2|90309.9|90241.7|9277
1639710000000|2021-12-17 03:00:00|90395.6|90315.8|90415.7|90365.7|90436.4|90376.6|90322.6|90268.3|8022
1639713600000|2021-12-17 04:00:00|90416.8|90366.8|90257.9|90207.9|90435.9|90382|90253.9|90203.5|8223
1639717200000|2021-12-17 05:00:00|90257.6|90207.6|90224.1|90174.1|90321.2|90254.7|90200.4|90150.4|8848
1639720800000|2021-12-17 06:00:00|90224.6|90174.6|90393.9|90343.9|90398|90348|90219|90169|9798
1639724400000|2021-12-17 07:00:00|90393.8|90343.8|90451.2|90401.2|90454.9|90404.9|90295.8|90248.6|14518
1639728000000|2021-12-17 08:00:00|90451.9|90401.9|90417.8|90367.8|90545.6|90496.1|90354.1|90320.4|17542
1639731600000|2021-12-17 09:00:00|90417|90367|90413.1|90363.1|90680.4|90644.1|90365.7|90315.7|17641
1639735200000|2021-12-17 10:00:00|90412.8|90362.8|90462.5|90412.5|90616.3|90575.2|90412.7|90362.7|16938
1639738800000|2021-12-17 11:00:00|90461.1|90411.1|90710.1|90685.1|90762.1|90723.8|90449.2|90411.1|15391
1639742400000|2021-12-17 12:00:00|90710.3|90685.3|90693.1|90668.1|90830.3|90793.7|90688.8|90660.9|15467
1639746000000|2021-12-17 13:00:00|90691.8|90666.8|90960.9|90910.9|90968.3|90939.8|90636|90600.3|17028
1639749600000|2021-12-17 14:00:00|90961|90911|90959.3|90909.3|91060.1|91034.3|90842.6|90807.8|19758
1639753200000|2021-12-17 15:00:00|90959.1|90909.1|90930.8|90905.8|91167.1|91128.3|90892.3|90849.6|20183
1639756800000|2021-12-17 16:00:00|90931.4|90906.4|90997|90947|91081.6|91031.6|90887.3|90837.3|17897
1639760400000|2021-12-17 17:00:00|90995.6|90945.6|91098.1|91048.1|91127.7|91083.5|90988.1|90938.1|13596
1639764000000|2021-12-17 18:00:00|91098|91048|91228.7|91178.7|91243.9|91193.9|91065.8|91015.8|13796
1639767600000|2021-12-17 19:00:00|91228.1|91178.1|91241.8|91191.8|91274|91224|91166.7|91117.3|10954
1639771200000|2021-12-17 20:00:00|91242|91192|91473.5|91392.5|91474.1|91409.6|91235.7|91185.7|12306
1639774800000|2021-12-17 21:00:00|91466.1|91391.5|91490.3|91386.3|91563|91459|91373.1|91271.4|10965
1639947600000|2021-12-19 21:00:00|91466.7|91337.7|91452.9|91323.9|91486.2|91357.2|91437.9|91308.9|28
1639951200000|2021-12-19 22:00:00|91452|91323|91487.7|91383.7|91487.7|91383.7|91449.4|91322.7|74
1639954800000|2021-12-19 23:00:00|91491.9|91387.9|91569.8|91469.5|91571|91471.8|91342.7|91238.7|8944
1639958400000|2021-12-20 00:00:00|91571.3|91467.3|91453.7|91381.1|91579|91506.4|91414.1|91314|11456
1639962000000|2021-12-20 01:00:00|91453.5|91381.5|91545.3|91474.3|91555.1|91495.1|91382.2|91309.5|8916
1639965600000|2021-12-20 02:00:00|91534.7|91484.7|91538.5|91488.5|91632.6|91556.2|91524.7|91460.6|8123
1639969200000|2021-12-20 03:00:00|91538.8|91488.8|91553.2|91478.2|91577.1|91499.7|91520.5|91457|6922
1639972800000|2021-12-20 04:00:00|91551.4|91479.2|91554.7|91478.8|91603|91530.8|91519.8|91452.8|7518
1639976400000|2021-12-20 05:00:00|91554.2|91479.2|91530.9|91480.9|91580.2|91522.2|91521.7|91467.5|8074
1639980000000|2021-12-20 06:00:00|91526.5|91476.5|91629|91579|91642.4|91592.4|91524.3|91474.3|10280
1639983600000|2021-12-20 07:00:00|91628.1|91578.1|91401.1|91376.1|91652.7|91602.7|91363.9|91322.4|16207
1639987200000|2021-12-20 08:00:00|91413.2|91363.2|91604.4|91554.4|91647.5|91600.7|91376.9|91332.1|18371
1639990800000|2021-12-20 09:00:00|91604.6|91554.6|91371.4|91321.4|91731.9|91691.7|91315.2|91266.9|17893
1639994400000|2021-12-20 10:00:00|91369.3|91319.3|91334.8|91284.8|91395.1|91353.3|91152.7|91102.7|16773
1639998000000|2021-12-20 11:00:00|91331.8|91281.8|91352.9|91302.9|91394.6|91357.6|91279.5|91231|13584
1640001600000|2021-12-20 12:00:00|91354.1|91304.1|91384.8|91334.8|91543.1|91507|91301.3|91255.6|14216
1640005200000|2021-12-20 13:00:00|91384.9|91334.9|91235.7|91210.7|91434.8|91384.8|91222.3|91178.9|17002
1640008800000|2021-12-20 14:00:00|91235.9|91210.9|91315.8|91265.8|91341.4|91305.4|91177.3|91141.7|18344
1640012400000|2021-12-20 15:00:00|91316.5|91266.5|91491.7|91441.7|91524.7|91480.3|91239.4|91202.1|17871
1640016000000|2021-12-20 16:00:00|91490.1|91440.1|91416.7|91391.7|91533.9|91496.2|91389.8|91353.8|14849
1640019600000|2021-12-20 17:00:00|91416.4|91391.4|91561.3|91511.3|91597.3|91558.6|91403|91364.7|11541
1640023200000|2021-12-20 18:00:00|91561.1|91511.1|91583.2|91533.2|91587.5|91550.2|91517.8|91467.8|9478
1640026800000|2021-12-20 19:00:00|91583.6|91533.6|91601.9|91551.9|91602.1|91552.1|91504.5|91459.7|10498
1640030400000|2021-12-20 20:00:00|91602.7|91552.7|91453.6|91403.6|91603.5|91553.5|91452.2|91402.2|10999
1640034000000|2021-12-20 21:00:00|91453.2|91403.2|91591.3|91487.3|91618.4|91514.4|91450.4|91400.4|10947
1640037600000|2021-12-20 22:00:00|91579.7|91475.7|91523.4|91419.4|91579.7|91475.7|91476.3|91372.3|3907
1640041200000|2021-12-20 23:00:00|91510.1|91406.1|91516.9|91412.9|91541.8|91437.8|91495.6|91391.6|6139
1640044800000|2021-12-21 00:00:00|91516.8|91412.8|91484.8|91414|91523.5|91446.5|91442.2|91376.2|9616
1640048400000|2021-12-21 01:00:00|91485.1|91414.5|91468.4|91379.1|91514.2|91457.5|91417.1|91346.9|9979
1640052000000|2021-12-21 02:00:00|91468.7|91379.2|91479.2|91429.2|91521.2|91446.6|91448.8|91366.7|8791
1640055600000|2021-12-21 03:00:00|91479.7|91429.7|91495.7|91445.7|91518.9|91449|91469.2|91402|6457
1640059200000|2021-12-21 04:00:00|91494.4|91444.4|91492.8|91442.8|91519.2|91464|91475.9|91411.5|6144
1640062800000|2021-12-21 05:00:00|91493.6|91443.6|91540.3|91490.3|91595.6|91536|91486.1|91426.6|7128
1640066400000|2021-12-21 06:00:00|91539.9|91489.9|91531|91481|91596.6|91546.6|91511.4|91461.4|9756
1640070000000|2021-12-21 07:00:00|91531.5|91481.5|91405|91355|91585.1|91546.3|91378.8|91328.8|14188
1640073600000|2021-12-21 08:00:00|91404.9|91354.9|91250|91225|91420.1|91383.1|91121|91087.5|18239
1640077200000|2021-12-21 09:00:00|91251.6|91226.6|91281|91256|91349.2|91324.2|91228.4|91187.1|15816
1640080800000|2021-12-21 10:00:00|91279.5|91254.5|91350|91300|91363.5|91330.8|91235.8|91201.3|13859
1640084400000|2021-12-21 11:00:00|91337.5|91312.5|91493.4|91468.4|91522.5|91486.4|91336.4|91300.9|14676
1640088000000|2021-12-21 12:00:00|91492.3|91467.3|91394.1|91369.1|91536.4|91499.7|91334.2|91300.1|13005
1640091600000|2021-12-21 13:00:00|91393.4|91368.4|91449.4|91424.4|91498.4|91473.4|91337.8|91301.9|15755
1640095200000|2021-12-21 14:00:00|91449.8|91424.8|91549.3|91524.3|91630.9|91600.9|91424.7|91389.3|17505
1640098800000|2021-12-21 15:00:00|91562.2|91512.2|91634.2|91609.2|91710|91674.8|91502.1|91470.6|19084
1640102400000|2021-12-21 16:00:00|91633|91608|91518.5|91468.5|91649.4|91624.4|91455.1|91405.1|16246
1640106000000|2021-12-21 17:00:00|91520.3|91470.3|91436.7|91386.7|91550|91500|91416.1|91366.1|12455
1640109600000|2021-12-21 18:00:00|91438.3|91388.3|91374.9|91324.9|91471.5|91421.5|91339.8|91289.8|11012
1640113200000|2021-12-21 19:00:00|91374.7|91324.7|91265.2|91240.2|91378.1|91339.1|91261.6|91227.5|8633
1640116800000|2021-12-21 20:00:00|91279.3|91229.3|91366.4|91316.4|91421.9|91362.6|91239.1|91199.1|8824
1640120400000|2021-12-21 21:00:00|91366.6|91316.6|91388.4|91284.4|91471.8|91382.6|91329.3|91260.5|11283
1640124000000|2021-12-21 22:00:00|91436.2|91332.2|91329.4|91225.4|91520|91416|91213.9|91109.9|3285
1640127600000|2021-12-21 23:00:00|91332.8|91228.8|91339|91248.8|91398.6|91294.6|91296.9|91217.1|5480
1640131200000|2021-12-22 00:00:00|91338.2|91249.3|91364.6|91288.9|91376.2|91299.7|91300.4|91208.9|6007
1640134800000|2021-12-22 01:00:00|91364.2|91288.5|91374.2|91324.2|91397.8|91338.5|91302.1|91223.8|7567
1640138400000|2021-12-22 02:00:00|91372.5|91322.5|91407.8|91357.8|91440.2|91379.9|91350.7|91282|9520
1640142000000|2021-12-22 03:00:00|91407.7|91357.7|91459.1|91409.1|91476.5|91417.5|91407.7|91346.8|6127
1640145600000|2021-12-22 04:00:00|91457.6|91407.6|91483.6|91433.6|91518.6|91457.2|91457.4|91399.2|4054
1640149200000|2021-12-22 05:00:00|91495.8|91424.2|91502.6|91452.6|91541.1|91487.5|91476.8|91422.2|6581
1640152800000|2021-12-22 06:00:00|91505.4|91455.4|91631.4|91581.4|91644.2|91594.2|91472.1|91422.1|8827
1640156400000|2021-12-22 07:00:00|91632.7|91582.7|91594.8|91544.8|91632.7|91589.5|91497.1|91455.9|12121
1640160000000|2021-12-22 08:00:00|91594.7|91544.7|91429.5|91404.5|91641.1|91593.7|91424.6|91391|15866
1640163600000|2021-12-22 09:00:00|91429.7|91404.7|91331.2|91281.2|91486.5|91449.3|91277.2|91239.2|13853
1640167200000|2021-12-22 10:00:00|91330.6|91280.6|91322.4|91272.4|91366.6|91331.5|91194.5|91169.5|12944
1640170800000|2021-12-22 11:00:00|91322.6|91272.6|91187.5|91137.5|91322.9|91292.8|91076.3|91039.5|13340
1640174400000|2021-12-22 12:00:00|91187.6|91137.6|91073.8|91023.8|91244.8|91206.6|91048.3|91009.3|14053
1640178000000|2021-12-22 13:00:00|91072.5|91022.5|91025.6|91000.6|91126.5|91093.5|90998.2|90962.1|15975
1640181600000|2021-12-22 14:00:00|91024.4|90999.4|91080.9|91030.9|91155.6|91120.7|90900.4|90867.8|17650
1640185200000|2021-12-22 15:00:00|91080.5|91030.5|91000.7|90975.7|91139.9|91103.6|90943.4|90907.7|17721
1640188800000|2021-12-22 16:00:00|90999.8|90974.8|90922.7|90872.7|91001.8|90974.8|90793.4|90760.3|15881
1640192400000|2021-12-22 17:00:00|90924.2|90874.2|90852|90802|90935.2|90885.2|90794.5|90749.6|10617
1640196000000|2021-12-22 18:00:00|90851.9|90801.9|90903.7|90853.7|90938.1|90888.1|90827.5|90777.5|9814
1640199600000|2021-12-22 19:00:00|90903.4|90853.4|90914.1|90864.1|90988.4|90938.4|90874.1|90824.1|9629
1640203200000|2021-12-22 20:00:00|90914.3|90864.3|90794.3|90744.3|90924.6|90874.6|90770.1|90706|9647
1640206800000|2021-12-22 21:00:00|90809.2|90733.6|90871.7|90767.7|90899.1|90795.1|90748.9|90673.6|13585
1640210400000|2021-12-22 22:00:00|90891.7|90787.7|90933.8|90829.8|90971.7|90867.7|90876.8|90772.8|1282
1640214000000|2021-12-22 23:00:00|90937.2|90833.2|90851.9|90767.3|90941.6|90862.2|90813.1|90740.2|6527
1640217600000|2021-12-23 00:00:00|90848.5|90768.6|90823.6|90739.4|90921.3|90853.5|90754.2|90663.7|9374
1640221200000|2021-12-23 01:00:00|90827.7|90732.7|90809.5|90730.5|90851.6|90771.3|90786.2|90712.9|7316
1640224800000|2021-12-23 02:00:00|90810.7|90729.1|90820.2|90744.1|90850|90782.6|90807.2|90721.9|5708
1640228400000|2021-12-23 03:00:00|90820.8|90743.9|90758.2|90708.2|90843.9|90771.9|90747.8|90684.1|5547
1640232000000|2021-12-23 04:00:00|90758.8|90708.8|90783.7|90709.4|90795.7|90733.7|90752.6|90689.9|4312
1640235600000|2021-12-23 05:00:00|90782.9|90709.7|90789.7|90739.7|90799|90740.4|90757.1|90688.8|5246
1640239200000|2021-12-23 06:00:00|90789.2|90739.2|90857.9|90807.9|90866|90816|90774.6|90724.6|6912
1640242800000|2021-12-23 07:00:00|90860.5|90810.5|91065.6|91015.6|91077|91037.4|90796.5|90755.1|11118
1640246400000|2021-12-23 08:00:00|91065.3|91015.3|91218.4|91168.4|91238.6|91196.7|91055.2|91015.3|13678
1640250000000|2021-12-23 09:00:00|91220.2|91170.2|91093.8|91043.8|91347|91308.3|91068.8|91032|13476
1640253600000|2021-12-23 10:00:00|91094.1|91044.1|91084.6|91059.6|91230|91193.5|91046.7|91009.8|13235
1640257200000|2021-12-23 11:00:00|91085|91060|91128|91103|91143.4|91114|91044.3|91010.6|13542
1640260800000|2021-12-23 12:00:00|91127.7|91102.7|91153.4|91128.4|91242.4|91213.7|91063|91029.1|13732
1640264400000|2021-12-23 13:00:00|91153.6|91128.6|91227.3|91202.3|91292.7|91261.4|91093.4|91068.4|15490
1640268000000|2021-12-23 14:00:00|91226.5|91201.5|91141.1|91091.1|91326.5|91289.6|91101.3|91063.8|17448
1640271600000|2021-12-23 15:00:00|91141.2|91091.2|91009.4|90984.4|91147.1|91097.1|90942.4|90906.4|16587
1640275200000|2021-12-23 16:00:00|91010.2|90985.2|90952.2|90902.2|91092.1|91045.6|90890.5|90852.2|13224
1640278800000|2021-12-23 17:00:00|90953.3|90903.3|90816|90766|90966.3|90928.2|90814.9|90765.8|10149
1640282400000|2021-12-23 18:00:00|90815.9|90765.9|90877|90827|90907.2|90857.2|90803.2|90761.9|9778
1640286000000|2021-12-23 19:00:00|90876.8|90826.8|90876.1|90826.1|90958.2|90908.2|90858|90818.8|8358
1640289600000|2021-12-23 20:00:00|90875.8|90825.8|90858.1|90808.1|90895.4|90845.4|90849.2|90799.2|7348
1640293200000|2021-12-23 21:00:00|90859.2|90809.2|90934.8|90830.8|90989.8|90911.5|90839.8|90778.1|12082
1640296800000|2021-12-23 22:00:00|90875.7|90771.7|90875.7|90771.7|90875.7|90771.7|90875.7|90771.7|1
1640300400000|2021-12-23 23:00:00|90930|90826|90958.3|90854.3|90967.3|90863.3|90902.4|90798.4|8465
1640304000000|2021-12-24 00:00:00|90958.4|90854.4|90931.8|90827.8|90972.1|90868.1|90858.2|90754.2|7326
1640307600000|2021-12-24 01:00:00|90931.7|90827.7|90925.3|90821.3|90966.8|90862.8|90864.5|90760.5|6817
1640311200000|2021-12-24 02:00:00|90911.2|90807.2|90934.6|90830.6|90971.3|90867.3|90910.8|90806.8|7381
1640314800000|2021-12-24 03:00:00|90934.5|90830.5|90904.5|90800.5|90949.6|90845.6|90886.9|90782.9|5805
1640318400000|2021-12-24 04:00:00|90904.4|90800.4|90856.8|90752.8|90921.5|90817.5|90847.8|90743.8|10240
1640322000000|2021-12-24 05:00:00|90856.6|90752.6|90876.4|90772.4|90929.5|90825.5|90852|90748|12771
1640325600000|2021-12-24 06:00:00|90876.6|90772.6|90827.5|90723.5|90936.6|90832.6|90783.1|90679.1|6773
1640329200000|2021-12-24 07:00:00|90828|90724|90742.2|90638.2|90858.8|90772|90670.2|90592.9|8402
1640332800000|2021-12-24 08:00:00|90742.4|90638.4|90725.2|90621.2|90830.9|90755.2|90636.6|90544.7|10003
1640336400000|2021-12-24 09:00:00|90724.9|90620.9|90705.6|90655.6|90752.7|90702.7|90667.9|90569.3|9900
1640340000000|2021-12-24 10:00:00|90706.4|90656.4|90739.8|90689.8|90742.5|90692.5|90688|90638|6214
1640343600000|2021-12-24 11:00:00|90846.7|90796.7|91099.6|90995.6|91150.2|91098.4|90837.4|90783.1|10534
1640347200000|2021-12-24 12:00:00|91092.3|90988.3|91298.8|91194.8|91377.7|91273.7|91033.2|90939|10460
1640350800000|2021-12-24 13:00:00|91260.4|91210.4|91238.1|91188.1|91351|91271.8|91194.9|91102.8|11442
1640354400000|2021-12-24 14:00:00|91238.5|91188.5|91183.4|91079.4|91333|91273.3|91114.8|91010.8|7512
1640358000000|2021-12-24 15:00:00|91184.3|91080.3|91366|91262|91376.3|91272.3|91100.6|90996.6|14680
1640361600000|2021-12-24 16:00:00|91352.2|91248.2|91275.9|91171.9|91409.7|91305.7|91234.1|91130.1|8789
1640365200000|2021-12-24 17:00:00|91281.2|91177.2|91290.4|91186.4|91389.4|91285.4|91255.7|91151.7|9080
1640368800000|2021-12-24 18:00:00|91290.5|91186.5|91271.3|91167.3|91393.4|91289.4|91220.8|91116.8|8006
1640372400000|2021-12-24 19:00:00|91263.9|91159.9|91378.7|91274.7|91418.6|91314.6|91243.4|91139.4|4040
1640376000000|2021-12-24 20:00:00|91379.3|91275.3|91359.8|91255.8|91462.7|91358.7|91325.1|91221.1|3726
1640379600000|2021-12-24 21:00:00|91391.9|91287.9|91246.4|91142.4|91409.7|91305.7|91200.7|91096.7|586
1640552400000|2021-12-26 21:00:00|91256.4|91132.4|91240.4|91111.4|91256.4|91132.4|91240.4|91111.4|2
1640556000000|2021-12-26 22:00:00|91230.4|91121.4|91282.1|91178.1|91311.6|91207.6|91230.4|91121.4|16
1640559600000|2021-12-26 23:00:00|91268.4|91164.4|91234.2|91162|91284.2|91180.2|91031.7|90927.7|8393
1640563200000|2021-12-27 00:00:00|91235.8|91160|91260.7|91174.6|91308.9|91208|91187.9|91090.2|10000
1640566800000|2021-12-27 01:00:00|91260.5|91171.4|91224.4|91136.2|91280.1|91194.1|91179.7|91086.3|6640
1640570400000|2021-12-27 02:00:00|91223.8|91136.7|91213.6|91131.3|91246|91169.4|91181.7|91105.1|5812
1640574000000|2021-12-27 03:00:00|91213.4|91126.7|91177.1|91073.1|91241.4|91148.2|91154|91068.9|5318
1640577600000|2021-12-27 04:00:00|91176.3|91079.5|91237|91133|91253.4|91160|91139.4|91065.6|6599
1640581200000|2021-12-27 05:00:00|91236.9|91132.9|91291.3|91187.3|91302.9|91224.6|91230.1|91128.5|5796
1640584800000|2021-12-27 06:00:00|91290.7|91186.7|91344.7|91261.6|91359.4|91288.2|91266.9|91186.7|10923
1640588400000|2021-12-27 07:00:00|91334.1|91284.1|91209.3|91159.3|91349.9|91299.9|91150|91100|8997
1640592000000|2021-12-27 08:00:00|91211.2|91161.2|91284.4|91234.4|91439.1|91389.9|91151|91101|13363
1640595600000|2021-12-27 09:00:00|91284.8|91234.8|91231|91181|91352.1|91312.2|91213.5|91163.5|11413
1640599200000|2021-12-27 10:00:00|91229.9|91179.9|91212.3|91162.3|91291.5|91241.5|91156.4|91106.4|11340
1640602800000|2021-12-27 11:00:00|91212.2|91162.2|91308.2|91258.2|91312|91262|91200.4|91150.4|11233
1640606400000|2021-12-27 12:00:00|91308.4|91258.4|91269|91219|91415.8|91365.8|91170.7|91120.7|12769
1640610000000|2021-12-27 13:00:00|91270.4|91220.4|91312.8|91262.8|91366.9|91324|91237.7|91200.9|12185
1640613600000|2021-12-27 14:00:00|91312.7|91262.7|91148.4|91098.4|91326.9|91289.3|91133.9|91086|13694
1640617200000|2021-12-27 15:00:00|91148.2|91098.2|91105.1|91080.1|91190.6|91155.7|91034.8|90988.6|13786
1640620800000|2021-12-27 16:00:00|91105.3|91080.3|91039.8|90989.8|91150.8|91109.2|91021.2|90973.1|10574
1640624400000|2021-12-27 17:00:00|91039.9|90989.9|91075|91025|91101.6|91051.6|91031.1|90981.1|7639
1640628000000|2021-12-27 18:00:00|91075.5|91025.5|91111.1|91061.1|91132.2|91082.2|91028.1|90978.1|8777
1640631600000|2021-12-27 19:00:00|91111.2|91061.2|91048.5|90998.5|91124.5|91074.5|91013|90952|9750
1640635200000|2021-12-27 20:00:00|91048.4|90998.4|91071.1|91021.1|91094.9|91041.8|91039.4|90989.4|8011
1640638800000|2021-12-27 21:00:00|91070.6|91020.6|91068.7|90964.7|91111.7|91047.1|90997.7|90932|9267
1640642400000|2021-12-27 22:00:00|91049.2|90945.2|91122.6|91018.6|91232|91128|91039.8|90935.8|592
1640646000000|2021-12-27 23:00:00|91167.9|91063.9|91101.1|91009.7|91172.7|91068.7|91069.3|90965.3|4573
1640649600000|2021-12-28 00:00:00|91101.3|91003.6|91042.6|90951.8|91117.7|91025|91036.2|90946.9|5571
1640653200000|2021-12-28 01:00:00|91042.8|90952|91149.8|91059.3|91160.3|91062.6|91032.6|90946.5|5935
1640656800000|2021-12-28 02:00:00|91149.2|91059.6|91127.4|91023.4|91170.9|91074.1|91086.4|90994.9|5409
1640660400000|2021-12-28 03:00:00|91128.5|91024.5|91113.2|91009.2|91157.4|91059.2|91099|90998.6|5174
1640664000000|2021-12-28 04:00:00|91112.4|91008.4|91052.9|90960.6|91113.2|91009.2|91032.3|90941.7|4144
1640667600000|2021-12-28 05:00:00|91049.7|90961.5|91051.1|90966.3|91082.2|90989.9|91041.4|90944.8|5415
1640671200000|2021-12-28 06:00:00|91051.2|90966.4|91070.5|91020.5|91114.4|91034.1|91030|90961.1|6414
1640674800000|2021-12-28 07:00:00|91067.5|91017.5|91049.3|90999.3|91087|91046.5|90985|90935|7994
1640678400000|2021-12-28 08:00:00|91049.2|90999.2|90506.9|90456.9|91076.8|91033.1|90483.6|90445.8|14203
1640682000000|2021-12-28 09:00:00|90506.6|90456.6|90691.8|90641.8|90712.9|90665.9|90474.9|90435.1|10714
1640685600000|2021-12-28 10:00:00|90687.9|90637.9|90653.8|90603.8|90736.8|90692.4|90604.7|90568.8|10292
1640689200000|2021-12-28 11:00:00|90653.5|90603.5|90501.1|90451.1|90696.3|90656|90493.9|90443.9|9569
1640692800000|2021-12-28 12:00:00|90501.4|90451.4|90558.1|90508.1|90571.7|90526.5|90472.3|90434.9|9503
1640696400000|2021-12-28 13:00:00|90557.4|90507.4|90627.4|90577.4|90627.4|90577.4|90414.7|90376.1|12666
1640700000000|2021-12-28 14:00:00|90629.5|90579.5|90693.2|90643.2|90795|90745|90594.8|90555.6|17090
1640703600000|2021-12-28 15:00:00|90693|90643|90649.2|90599.2|90814.2|90764.2|90537.2|90499.2|15514
1640707200000|2021-12-28 16:00:00|90646.6|90596.6|90543.6|90493.6|90657.5|90609.7|90475.1|90428.2|11655
1640710800000|2021-12-28 17:00:00|90542.9|90492.9|90591.4|90541.4|90606.7|90556.7|90491.8|90441.8|9931
1640714400000|2021-12-28 18:00:00|90589.5|90539.5|90677.4|90627.4|90732|90682|90589.5|90539.5|10258
1640718000000|2021-12-28 19:00:00|90678|90628|90599.7|90549.7|90707.1|90657.1|90598.7|90548.7|9789
1640721600000|2021-12-28 20:00:00|90601.7|90551.7|90523.6|90473.6|90615.2|90565.2|90519.9|90469.9|8395
1640725200000|2021-12-28 21:00:00|90523.4|90473.4|90584.5|90480.5|90615.2|90539.7|90485.1|90429.1|13348
1640728800000|2021-12-28 22:00:00|90584.9|90480.9|90597.4|90493.4|90613.4|90509.4|90453.8|90349.8|5661
1640732400000|2021-12-28 23:00:00|90595|90491|90539.9|90466.7|90611.1|90507.1|90481.5|90415.4|5873
1640736000000|2021-12-29 00:00:00|90539.5|90467.5|90565.6|90469.5|90599.5|90521.7|90483.8|90415.4|5241
1640739600000|2021-12-29 01:00:00|90567.3|90465.9|90673.4|90623.4|90712.5|90650.7|90519.8|90448.5|7727
1640743200000|2021-12-29 02:00:00|90673.5|90623.5|90597.8|90547.8|90693.6|90641.4|90594|90532.9|7966
1640746800000|2021-12-29 03:00:00|90597.6|90547.6|90609.9|90559.9|90644.1|90576.5|90574.3|90517.8|5816
1640750400000|2021-12-29 04:00:00|90609.5|90559.5|90650.3|90600.3|90671.1|90609.6|90603.8|90537.9|5806
1640754000000|2021-12-29 05:00:00|90650|90600|90664.9|90593.9|90676.9|90612.1|90619.5|90566.4|6463
1640757600000|2021-12-29 06:00:00|90653.8|90603.8|90700.1|90650.1|90715.9|90665.9|90646|90596|7123
1640761200000|2021-12-29 07:00:00|90699.6|90649.6|90773.4|90723.4|90790.2|90740.2|90641.9|90591.9|9231
1640764800000|2021-12-29 08:00:00|90773.9|90723.9|90686.5|90636.5|90876.9|90826.9|90649.5|90599.5|12958
1640768400000|2021-12-29 09:00:00|90684.8|90634.8|90881.9|90831.9|90915.1|90865.1|90669.4|90619.4|13707
1640772000000|2021-12-29 10:00:00|90881.7|90831.7|90787.1|90737.1|90922.5|90872.5|90703.4|90653.4|12593
1640775600000|2021-12-29 11:00:00|90787.8|90737.8|90750.9|90700.9|90914.8|90864.8|90710.8|90660.8|12172
1640779200000|2021-12-29 12:00:00|90751.6|90701.6|90781.5|90756.5|90889.2|90852.6|90742.5|90694.4|11725
1640782800000|2021-12-29 13:00:00|90780.5|90755.5|90633.7|90583.7|90802.8|90762.6|90604|90561|14481
1640786400000|2021-12-29 14:00:00|90634.1|90584.1|90370|90320|90643.5|90593.5|90335.7|90285.7|16039
1640790000000|2021-12-29 15:00:00|90369.3|90319.3|90419.3|90369.3|90452.2|90402.2|90208.1|90158.1|17800
1640793600000|2021-12-29 16:00:00|90419.5|90369.5|90494.5|90444.5|90536.7|90486.7|90340|90290|14413
1640797200000|2021-12-29 17:00:00|90494.6|90444.6|90425.7|90375.7|90502.2|90452.4|90376.4|90326.4|8119
1640800800000|2021-12-29 18:00:00|90425.3|90375.3|90356.2|90306.2|90435.5|90385.5|90340.3|90290.3|10001
1640804400000|2021-12-29 19:00:00|90356.7|90306.7|90327.5|90277.5|90376.5|90326.5|90324.8|90274.8|7719
1640808000000|2021-12-29 20:00:00|90326.4|90276.4|90303.2|90253.2|90348.6|90298.6|90288.3|90238.3|8683
1640811600000|2021-12-29 21:00:00|90303.6|90253.6|90349|90245|90386.7|90318.3|90293.5|90217.3|13079
1640815200000|2021-12-29 22:00:00|90347.1|90243.1|90438.6|90334.6|90517.2|90413.2|90347.1|90243.1|1611
1640818800000|2021-12-29 23:00:00|90437.2|90333.2|90316.8|90231.8|90479.2|90375.2|90313.1|90216|7671
1640822400000|2021-12-30 00:00:00|90316.7|90231.6|90324.5|90245.8|90398.7|90307.9|90288.4|90213.4|8073
1640826000000|2021-12-30 01:00:00|90334.3|90238.7|90299.5|90224.5|90385.8|90297.7|90273.1|90206.5|8008
1640829600000|2021-12-30 02:00:00|90299.6|90224.8|90306.5|90235.2|90334.9|90266.3|90278.7|90205.8|7817
1640833200000|2021-12-30 03:00:00|90296.7|90246.7|90371.5|90276.9|90372.8|90307.2|90270.7|90203.9|6760
1640836800000|2021-12-30 04:00:00|90349.2|90299.2|90395.2|90321.4|90422.3|90346|90346.3|90269.6|4802
1640840400000|2021-12-30 05:00:00|90395.7|90319.3|90424.8|90374.8|90442.3|90380|90375.6|90301.9|6855
1640844000000|2021-12-30 06:00:00|90424.5|90374.5|90622.7|90572.7|90672.7|90610.1|90409.2|90359.2|8984
1640847600000|2021-12-30 07:00:00|90614.5|90564.5|90503.1|90453.1|90710.2|90664.8|90485.4|90435.4|10115
1640851200000|2021-12-30 08:00:00|90502.3|90452.3|90558.7|90508.7|90569.4|90530.7|90409.4|90372.6|14036
1640854800000|2021-12-30 09:00:00|90559|90509|90628.4|90578.4|90659.5|90616.9|90488.6|90450.1|10571
1640858400000|2021-12-30 10:00:00|90629.1|90579.1|90750.7|90700.7|90759.4|90721.9|90549.3|90512.5|12559
1640862000000|2021-12-30 11:00:00|90750.5|90700.5|90485.4|90435.4|90769.1|90729.6|90470.5|90431.8|13090
1640865600000|2021-12-30 12:00:00|90484.6|90434.6|90252.8|90202.8|90497.6|90459.6|90218.6|90178.7|14180
1640869200000|2021-12-30 13:00:00|90252.6|90202.6|90656.4|90606.4|90661.2|90611.2|90234.4|90197.6|16763
1640872800000|2021-12-30 14:00:00|90657.1|90607.1|90339.6|90314.6|90714.9|90664.9|90282|90232|18309
1640876400000|2021-12-30 15:00:00|90352|90302|90500.5|90475.5|90682.9|90633.5|90256.4|90219.7|18630
1640880000000|2021-12-30 16:00:00|90500.6|90475.6|90537.3|90487.3|90562.6|90522.8|90426.4|90376.4|13885
1640883600000|2021-12-30 17:00:00|90537.1|90487.1|90590.2|90540.2|90657.6|90607.6|90489.9|90439.9|13185
1640887200000|2021-12-30 18:00:00|90591.2|90541.2|90652|90602|90682|90632|90578.1|90528.1|13700
1640890800000|2021-12-30 19:00:00|90651.6|90601.6|90503.8|90453.8|90683.1|90633.1|90482.7|90432.7|7737
1640894400000|2021-12-30 20:00:00|90504.5|90454.5|90569.5|90519.5|90585.4|90528.8|90470.4|90420.4|8804
1640898000000|2021-12-30 21:00:00|90569.6|90519.6|90486.9|90382.9|90582|90524.3|90380.9|90282.1|12232
1640901600000|2021-12-30 22:00:00|90496.8|90392.8|90570.6|90466.6|90580.7|90476.7|90483.1|90379.1|902
1640905200000|2021-12-30 23:00:00|90518|90414|90535.8|90431.8|90570.2|90466.2|90467.4|90363.4|6079
1640908800000|2021-12-31 00:00:00|90535.7|90431.7|90488|90384|90550.1|90450.6|90453.2|90353.7|6067
1640912400000|2021-12-31 01:00:00|90488.1|90384.1|90531.5|90427.5|90542.7|90438.7|90417.3|90329.2|4575
1640916000000|2021-12-31 02:00:00|90532|90428|90512.8|90408.8|90546.1|90458.4|90500.2|90401.8|4316
1640919600000|2021-12-31 03:00:00|90512.7|90408.7|90540.5|90436.5|90555.1|90457.5|90489.9|90400.3|3731
1640923200000|2021-12-31 04:00:00|90540.2|90436.3|90511.2|90407.2|90545.8|90446.9|90472.4|90394.9|3857
1640926800000|2021-12-31 05:00:00|90511.3|90407.3|90576.7|90482.6|90589.6|90510.9|90441|90356.1|4477
1640930400000|2021-12-31 06:00:00|90579.3|90481.6|90489.5|90411.6|90589.9|90527.6|90471|90406.7|7800
1640934000000|2021-12-31 07:00:00|90476.5|90426.5|90772.1|90722.1|90780.9|90730.9|90451.8|90407.4|9161
1640937600000|2021-12-31 08:00:00|90771.9|90721.9|90501.3|90451.3|90812.8|90762.8|90465.4|90415.4|12825
1640941200000|2021-12-31 09:00:00|90500.9|90450.9|90508.5|90458.5|90594|90544|90351.1|90301.1|14060
1640944800000|2021-12-31 10:00:00|90508.1|90458.1|90530|90480|90578.8|90528.8|90448.6|90398.6|12259
1640948400000|2021-12-31 11:00:00|90530.3|90480.3|90612.2|90562.2|90645.6|90595.6|90460.7|90410.7|11814
1640952000000|2021-12-31 12:00:00|90626|90576|90563.7|90513.7|90703.9|90653.9|90453.2|90411.7|14136
1640955600000|2021-12-31 13:00:00|90567.6|90517.6|90437.7|90387.7|90585.1|90535.1|90366.5|90316.5|14911
1640959200000|2021-12-31 14:00:00|90440.1|90390.1|90744.1|90694.1|90761.6|90711.6|90378.5|90328.5|16201
1640962800000|2021-12-31 15:00:00|90741.5|90691.5|90552.5|90502.5|90809.3|90759.3|90435.1|90351.7|17082
1640966400000|2021-12-31 16:00:00|90552.8|90502.8|90402.7|90352.7|90668|90618|90314.5|90253.6|14989
1640970000000|2021-12-31 17:00:00|90403|90353|90393.9|90343.9|90476.8|90420.6|90375.3|90325.3|13015
1640973600000|2021-12-31 18:00:00|90396.7|90346.7|90406.1|90356.1|90451.5|90401.5|90393.6|90343.6|8494
1640977200000|2021-12-31 19:00:00|90402.6|90352.6|90424.2|90374.2|90437.8|90387.8|90383.8|90333.8|5726
1640980800000|2021-12-31 20:00:00|90425.3|90375.3|90508.2|90409.6|90510.6|90434.3|90379.8|90297.6|6600
1640984400000|2021-12-31 21:00:00|90507.6|90409.4|90571.5|90467.5|90585.4|90481.4|90463|90378|5348
1641157200000|2022-01-02 21:00:00|90586.8|90462.8|90586.8|90462.8|90586.8|90462.8|90586.8|90462.8|1
1641160800000|2022-01-02 22:00:00|90576.8|90472.8|90558.9|90454.9|90576.8|90472.8|90554.7|90450.7|24
1641164400000|2022-01-02 23:00:00|90543.9|90439.9|90515.2|90418|90642.4|90538.4|90484.3|90381.7|6718
1641168000000|2022-01-03 00:00:00|90515.3|90416.1|90593.5|90516.2|90638.3|90548.1|90458.1|90388.4|9315
1641171600000|2022-01-03 01:00:00|90599.7|90521|90504|90421.8|90642.1|90550|90476.8|90400.5|7440
1641175200000|2022-01-03 02:00:00|90504.8|90421.6|90624.6|90546.2|90632.5|90564.5|90493.3|90407.2|7536
1641178800000|2022-01-03 03:00:00|90623.8|90547.5|90581|90506.5|90648.7|90582|90554.9|90491.3|6102
1641182400000|2022-01-03 04:00:00|90579.5|90508.7|90641|90568.1|90660.5|90587.6|90563.5|90491.3|4481
1641186000000|2022-01-03 05:00:00|90629.7|90579.7|90658.9|90608.9|90681|90618.9|90624.1|90549.6|5131
1641189600000|2022-01-03 06:00:00|90658.8|90608.8|90650.2|90600.2|90674.6|90624.6|90611.3|90561.3|13166
1641193200000|2022-01-03 07:00:00|90650.5|90600.5|90607.2|90557.2|90771.4|90716.2|90576.8|90540|10939
1641196800000|2022-01-03 08:00:00|90607.1|90557.1|90472.8|90422.8|90648.9|90599.8|90448.6|90404.3|15604
1641200400000|2022-01-03 09:00:00|90471.8|90421.8|90619.2|90569.2|90666.3|90628.9|90424.5|90382.3|15826
1641204000000|2022-01-03 10:00:00|90618.9|90568.9|90673.4|90623.4|90745.3|90695.3|90532.1|90482.1|12886
1641207600000|2022-01-03 11:00:00|90673.3|90623.3|90733.2|90683.2|90783.1|90744.4|90563.5|90528|14319
1641211200000|2022-01-03 12:00:00|90732.9|90682.9|90673.7|90623.7|90843.3|90813.2|90638.6|90600|14945
1641214800000|2022-01-03 13:00:00|90674.7|90624.7|90698.8|90648.8|90763.2|90718.5|90619.5|90569.5|17185
1641218400000|2022-01-03 14:00:00|90699.5|90649.5|91113.5|91063.5|91179|91143.4|90689.3|90639.3|18672
1641222000000|2022-01-03 15:00:00|91112|91062|91198.7|91173.7|91243.8|91207.7|91028.5|90986.6|19224
1641225600000|2022-01-03 16:00:00|91197.8|91172.8|91243.4|91193.4|91327.9|91280|91154.2|91105.7|15539
1641229200000|2022-01-03 17:00:00|91243.9|91193.9|91244.4|91194.4|91325|91275|91217.5|91167.5|12355
1641232800000|2022-01-03 18:00:00|91244.3|91194.3|91131.3|91081.3|91252.1|91202.1|91109.8|91059.8|10079
1641236400000|2022-01-03 19:00:00|91131.7|91081.7|91150.6|91100.6|91157.6|91107.6|91058|91008|10369
1641240000000|2022-01-03 20:00:00|91151.4|91101.4|91127.9|91077.9|91186.3|91136.3|91106.5|91056.5|10942
1641243600000|2022-01-03 21:00:00|91127.2|91077.2|91135.5|91031.5|91151.8|91092|91059.8|91009.8|6612
1641247200000|2022-01-03 22:00:00|91137.2|91033.2|91169.9|91065.9|91248.8|91144.8|91083.5|90979.5|3990
1641250800000|2022-01-03 23:00:00|91167.4|91063.4|91128.3|91024.3|91198|91094|91127|91023|6980
1641254400000|2022-01-04 00:00:00|91127.5|91023.5|91003.3|90953.3|91133.4|91029.4|90985.5|90935.5|9213
1641258000000|2022-01-04 01:00:00|91005.1|90955.1|90978.2|90928.2|91029.7|90968.9|90924.4|90874.4|8112
1641261600000|2022-01-04 02:00:00|90977.9|90927.9|91050.7|90953.6|91068.6|90979.9|90957.2|90892.5|9699
1641265200000|2022-01-04 03:00:00|91055|90951|91055.3|91005.3|91097.8|91036.1|91008.3|90947.2|13151
1641268800000|2022-01-04 04:00:00|91055.6|91005.6|91039.1|90989.1|91068.4|91018.4|90993.3|90933.5|10206
1641272400000|2022-01-04 05:00:00|91039.3|90989.3|91002.1|90952.1|91054.7|90998.5|90996|90935.4|7790
1641276000000|2022-01-04 06:00:00|91006.9|90956.9|91147.4|91097.4|91156.7|91106.7|90985|90935|7899
1641279600000|2022-01-04 07:00:00|91146.6|91096.6|91051.4|91001.4|91200.1|91150.1|91025.2|90990.3|13229
1641283200000|2022-01-04 08:00:00|91051.2|91001.2|90941.8|90891.8|91119.1|91076.8|90850.2|90803.3|16685
1641286800000|2022-01-04 09:00:00|90941.5|90891.5|90925.5|90900.5|91016.9|90966.9|90724.9|90697.3|14847
1641290400000|2022-01-04 10:00:00|90925.6|90900.6|91059.8|91034.8|91087|91062|90827.8|90794.1|13737
1641294000000|2022-01-04 11:00:00|91059.2|91034.2|91096|91071|91154.4|91128.9|90993.1|90963.9|15447
1641297600000|2022-01-04 12:00:00|91096.1|91071.1|91215.9|91190.9|91292.2|91264.1|91022.5|90997.5|16569
1641301200000|2022-01-04 13:00:00|91216.1|91191.1|91108.4|91083.4|91216.1|91191.1|91031.4|91006.4|16373
1641304800000|2022-01-04 14:00:00|91108.2|91083.2|90999.5|90949.5|91241.2|91206.5|90984.6|90945.4|17059
1641308400000|2022-01-04 15:00:00|90989.8|90939.8|90786.1|90761.1|91010.8|90972.4|90675.1|90636.3|19652
1641312000000|2022-01-04 16:00:00|90785.3|90760.3|90859.2|90809.2|90987.1|90945.8|90765.3|90733.9|16911
1641315600000|2022-01-04 17:00:00|90859.4|90809.4|90890.3|90840.3|90925.9|90885.7|90813.7|90768.6|12743
1641319200000|2022-01-04 18:00:00|90890.5|90840.5|91016|90966|91098.3|91048.3|90878.3|90828.3|10033
1641322800000|2022-01-04 19:00:00|91016.2|90966.2|90972.4|90922.4|91024.6|90984.8|90926.2|90885.8|10712
1641326400000|2022-01-04 20:00:00|90972.2|90922.2|90992.8|90942.8|91033.5|90995.7|90955.4|90905.4|9209
1641330000000|2022-01-04 21:00:00|90992.9|90942.9|91007.7|90922.6|91027.5|90965.4|90943.5|90872.6|7946
1641333600000|2022-01-04 22:00:00|90989|90939|91071.7|90967.7|91071.7|90967.7|90989|90932.4|31
1641337200000|2022-01-04 23:00:00|91130.6|91026.6|91036.4|90932.4|91130.6|91026.6|91012.4|90912.9|6430
1641340800000|2022-01-05 00:00:00|91036.8|90932.8|91067.5|90967.5|91080.1|90980|91004.2|90908.3|6211
1641344400000|2022-01-05 01:00:00|91067.3|90967.2|91061.3|91011.3|91070.5|91011.6|90984.1|90894.3|9167
1641348000000|2022-01-05 02:00:00|91061.7|91011.7|90991.9|90910.6|91067.2|91015.8|90954.6|90883.9|9126
1641351600000|2022-01-05 03:00:00|90983.6|90912.6|90971.6|90880.2|91001.1|90930.8|90937.5|90866.2|8701
1641355200000|2022-01-05 04:00:00|90967.8|90883.2|90966|90884.2|91035.1|90969|90947.7|90872.4|8580
1641358800000|2022-01-05 05:00:00|90967|90882.8|90961.9|90911.9|91023.8|90956.2|90954.9|90874.3|7674
1641362400000|2022-01-05 06:00:00|90961.5|90911.5|90950.7|90900.7|91017.7|90967.7|90911.1|90860.8|8113
1641366000000|2022-01-05 07:00:00|90949.3|90899.3|90823.6|90798.6|90975.3|90931.7|90793|90756.6|10187
1641369600000|2022-01-05 08:00:00|90823.3|90798.3|90847.6|90797.6|90886.1|90850.8|90633.5|90607.2|16232
1641373200000|2022-01-05 09:00:00|90847.9|90797.9|90752.8|90702.8|90866|90826|90677.6|90633.2|14241
1641376800000|2022-01-05 10:00:00|90753|90703|90648.8|90623.8|90762.7|90722.7|90554.3|90524.2|14947
1641380400000|2022-01-05 11:00:00|90649.1|90624.1|90484.8|90459.8|90663.3|90638.3|90431.4|90406.4|13357
1641384000000|2022-01-05 12:00:00|90484.6|90459.6|90628.9|90603.9|90682.6|90657.6|90475.1|90448.8|15661
1641387600000|2022-01-05 13:00:00|90628.1|90603.1|90642.4|90617.4|90714.9|90679.5|90560.4|90535.4|18098
1641391200000|2022-01-05 14:00:00|90642.7|90617.7|90527|90502|90683.2|90658.1|90522.2|90487.6|17944
1641394800000|2022-01-05 15:00:00|90527.6|90502.6|90625.5|90600.5|90666.2|90641.2|90446.9|90405.8|18305
1641398400000|2022-01-05 16:00:00|90626.8|90601.8|90644|90619|90757.8|90728.8|90589.1|90564.1|13969
1641402000000|2022-01-05 17:00:00|90654.7|90604.7|90626.2|90576.2|90671.6|90632|90566.2|90516.2|12849
1641405600000|2022-01-05 18:00:00|90626.3|90576.3|90714.3|90637.1|90724.8|90659.9|90601|90562.2|11773
1641409200000|2022-01-05 19:00:00|90712.9|90637.8|91009.3|90959.3|91033.8|90983.8|90687.2|90624|20775
1641412800000|2022-01-05 20:00:00|91008.5|90958.5|91094.5|91044.5|91192.3|91145.2|91001.5|90951.5|14078
1641416400000|2022-01-05 21:00:00|91095.7|91045.7|91172.6|91068.6|91197.3|91147.3|91094.1|91012.5|9042
1641420000000|2022-01-05 22:00:00|91168.4|91064.4|91205.1|91101.1|91254.1|91150.1|91100.5|90996.5|6639
1641423600000|2022-01-05 23:00:00|91233|91129|91194.8|91090.8|91265.1|91161.1|91157.8|91053.8|5942
1641427200000|2022-01-06 00:00:00|91196.2|91092.2|91215.1|91134.5|91220.2|91152.4|91144.5|91065.4|7655
1641430800000|2022-01-06 01:00:00|91201.8|91151.8|91173.1|91123.1|91262.6|91169|91156.2|91096.2|13530
1641434400000|2022-01-06 02:00:00|91173|91123|91160.2|91110.2|91232.2|91165.3|91144.5|91084.1|8937
1641438000000|2022-01-06 03:00:00|91160.5|91110.5|91273|91223|91327.9|91258.4|91159.9|91101.6|9222
1641441600000|2022-01-06 04:00:00|91272.9|91222.9|91418.3|91324.7|91428.6|91352.1|91269.7|91203|14735
1641445200000|2022-01-06 05:00:00|91418.5|91324.9|91460.1|91410.1|91586.3|91509.7|91412.8|91321.2|8501
1641448800000|2022-01-06 06:00:00|91459.9|91409.9|91537.9|91487.9|91566.4|91516.4|91449.4|91399.4|9072
1641452400000|2022-01-06 07:00:00|91540.6|91490.6|91506.7|91456.7|91630.7|91590.1|91439.4|91389.4|15070
1641456000000|2022-01-06 08:00:00|91505.7|91455.7|91584.9|91534.9|91622.3|91593.8|91350.2|91320.8|17080
1641459600000|2022-01-06 09:00:00|91584.3|91534.3|91354.7|91329.7|91642.4|91605|91295.2|91256.9|15858
1641463200000|2022-01-06 10:00:00|91356.1|91331.1|91275.5|91250.5|91368.1|91331.1|91073.2|91040.3|16297
1641466800000|2022-01-06 11:00:00|91275.1|91250.1|91346.7|91321.7|91414|91364|91231.5|91187.4|15973
1641470400000|2022-01-06 12:00:00|91346.2|91321.2|91285.9|91235.9|91429.5|91392.4|91245.1|91207.3|14412
1641474000000|2022-01-06 13:00:00|91285.5|91235.5|91416.5|91391.5|91478.9|91446.3|91228.1|91185.4|17708
1641477600000|2022-01-06 14:00:00|91416.6|91391.6|91461.9|91373|91501.2|91451.2|91252.3|91204.1|19332
1641481200000|2022-01-06 15:00:00|91460.9|91371.8|91446|91421|91574.9|91524.9|91330.8|91289.4|20511
1641484800000|2022-01-06 16:00:00|91446.3|91421.3|91343.3|91318.3|91469.9|91435.7|91326.2|91287.8|17190
1641488400000|2022-01-06 17:00:00|91343.5|91318.5|91423.9|91373.9|91447.1|91397.1|91322.7|91286.2|12422
1641492000000|2022-01-06 18:00:00|91424|91374|91499.1|91449.1|91576.9|91526.9|91420|91374|10549
1641495600000|2022-01-06 19:00:00|91498.3|91448.3|91536.7|91486.7|91537.8|91487.8|91427.4|91380.6|9813
1641499200000|2022-01-06 20:00:00|91536.8|91486.8|91530.3|91480.3|91612|91562|91480|91431.6|10240
1641502800000|2022-01-06 21:00:00|91530.7|91480.7|91491.1|91387.1|91564.5|91514.5|91436.7|91332.7|7028
1641506400000|2022-01-06 22:00:00|91551.7|91447.7|91542.3|91438.3|91634.7|91530.7|91460.8|91356.8|3620
1641510000000|2022-01-06 23:00:00|91547.6|91443.6|91533.7|91429.7|91551.2|91447.2|91493.3|91389.3|4859
1641513600000|2022-01-07 00:00:00|91536.1|91432.1|91541|91443.8|91591.7|91498.1|91505|91420.3|7254
1641517200000|2022-01-07 01:00:00|91540.9|91446.5|91456.2|91380|91544.1|91449.7|91451.4|91368.5|8545
1641520800000|2022-01-07 02:00:00|91453.1|91383.1|91532.8|91461.2|91548.4|91480.9|91439.7|91373.4|10341
1641524400000|2022-01-07 03:00:00|91532.6|91459.8|91476.8|91426.8|91544|91471|91468.2|91402.5|6787
1641528000000|2022-01-07 04:00:00|91477|91427|91489.8|91439.8|91531.8|91470.4|91457.9|91402.3|5926
1641531600000|2022-01-07 05:00:00|91489.6|91439.6|91478.3|91428.3|91505.4|91454.8|91461|91395.9|6783
1641535200000|2022-01-07 06:00:00|91478.8|91428.8|91490.8|91417.9|91512.9|91462.9|91449.5|91399.5|7035
1641538800000|2022-01-07 07:00:00|91492.2|91418.2|91278.3|91228.3|91514.5|91477.7|91264.3|91214.3|11703
1641542400000|2022-01-07 08:00:00|91278|91228|91225.2|91200.2|91331.8|91292.4|91078.6|91041.1|15393
1641546000000|2022-01-07 09:00:00|91224.9|91199.9|91208.6|91158.6|91248.5|91211.5|91086.3|91044.7|15216
1641549600000|2022-01-07 10:00:00|91207.9|91157.9|91139.2|91114.2|91213|91163|91099.5|91066.8|13793
1641553200000|2022-01-07 11:00:00|91139.7|91114.7|91130.7|91105.7|91147.5|91122.5|91087.7|91062.7|11726
1641556800000|2022-01-07 12:00:00|91130.8|91105.8|91069.1|91044.1|91147.8|91113.9|91020.9|90986.1|14663
1641560400000|2022-01-07 13:00:00|91069.3|91044.3|91170.5|91120.5|91216.1|91166.1|90935.9|90831.9|21957
1641564000000|2022-01-07 14:00:00|91172.2|91122.2|90752.6|90727.6|91197|91147|90730.9|90694.6|21605
1641567600000|2022-01-07 15:00:00|90752.2|90727.2|90810.5|90785.5|90953.8|90928.8|90690|90665|19958
1641571200000|2022-01-07 16:00:00|90811.9|90786.9|90632.2|90607.2|90831.4|90803.4|90627.7|90593.9|15927
1641574800000|2022-01-07 17:00:00|90631.4|90606.4|90622|90597|90755.4|90705.4|90608.4|90578.2|13769
1641578400000|2022-01-07 18:00:00|90622.6|90597.6|90599.4|90549.4|90651|90613.7|90520.4|90482.2|11920
1641582000000|2022-01-07 19:00:00|90599.8|90549.8|90507.5|90457.5|90604.1|90562.6|90495.8|90446.5|9773
1641585600000|2022-01-07 20:00:00|90508.6|90458.6|90536.2|90486.2|90558.5|90509.8|90481.2|90443.3|9176
1641589200000|2022-01-07 21:00:00|90536.1|90486.1|90585.2|90481.2|90643.9|90570|90487.3|90383.3|6902
1641762000000|2022-01-09 21:00:00|90623.9|90494.9|90611.5|90482.5|90680.4|90551.4|90595.6|90466.6|40
1641765600000|2022-01-09 22:00:00|90611.2|90482.2|90588.9|90484.9|90647.3|90543.3|90540.5|90434.2|5222
1641769200000|2022-01-09 23:00:00|90587.2|90483.2|90622|90537.4|90655.8|90592.1|90536.3|90432.3|8043
1641772800000|2022-01-10 00:00:00|90621.2|90538.5|90621|90571|90707.5|90637.4|90584.2|90528.4|13279
1641776400000|2022-01-10 01:00:00|90621.7|90571.7|90585.1|90535.1|90689.9|90627.9|90557.4|90506.9|10250
1641780000000|2022-01-10 02:00:00|90585.6|90535.6|90697.1|90647.1|90702.2|90652.2|90574.5|90525.8|7058
1641783600000|2022-01-10 03:00:00|90695.7|90645.7|90725.9|90675.9|90842.2|90770.9|90695.3|90638.9|12506
1641787200000|2022-01-10 04:00:00|90726.9|90676.9|90754.7|90683.8|90771|90703.2|90689.9|90634|5968
1641790800000|2022-01-10 05:00:00|90744.6|90694.6|90684.5|90634.5|90762.2|90700.9|90681.5|90630.3|6252
1641794400000|2022-01-10 06:00:00|90685|90635|90755.3|90651.3|90863.6|90759.6|90673.3|90623.3|8532
1641798000000|2022-01-10 07:00:00|90755.2|90651.2|90654.3|90629.3|90782.8|90683.6|90567.4|90533.5|13451
1641801600000|2022-01-10 08:00:00|90654.4|90629.4|90927.3|90877.3|91076.7|91044.7|90640.6|90603.8|19442
1641805200000|2022-01-10 09:00:00|90928.1|90878.1|90927.4|90877.4|90962.1|90925.6|90749.7|90724.7|16872
1641808800000|2022-01-10 10:00:00|90928.1|90878.1|90856.7|90831.7|90959.2|90926.3|90783.9|90758.9|15686
1641812400000|2022-01-10 11:00:00|90856.9|90831.9|90897.8|90872.8|90941.8|90901.8|90810.3|90785.3|14828
1641816000000|2022-01-10 12:00:00|90897.4|90872.4|91090.1|91065.1|91128.1|91090.7|90873.4|90848.4|16675
1641819600000|2022-01-10 13:00:00|91092.2|91067.2|91282.3|91257.3|91315.5|91282.8|91014.1|90989.1|19586
1641823200000|2022-01-10 14:00:00|91281.7|91256.7|91445.1|91420.1|91485.7|91460.7|91234.5|91209.5|19258
1641826800000|2022-01-10 15:00:00|91445.7|91420.7|91298.9|91273.9|91510.6|91485.6|91229.5|91202|20665
1641830400000|2022-01-10 16:00:00|91298.8|91273.8|91073.2|91023.2|91345.5|91317|91038.2|90998.4|17780
1641834000000|2022-01-10 17:00:00|91074|91024|91158.6|91108.6|91161.6|91122.3|91013.3|90965.2|13486
1641837600000|2022-01-10 18:00:00|91159|91109|91151.8|91101.8|91195|91155.8|91106.8|91056.8|13076
1641841200000|2022-01-10 19:00:00|91149.4|91099.4|91171.8|91121.8|91205.6|91155.6|91095.8|91062.4|12679
1641844800000|2022-01-10 20:00:00|91171.6|91121.6|91113.1|91063.1|91179.8|91132|91022.1|90972.1|13306
1641848400000|2022-01-10 21:00:00|91112.6|91062.6|91129.3|91025.3|91131.4|91081|91038.2|90979.3|9011
1641852000000|2022-01-10 22:00:00|91130.4|91026.4|91144.5|91040.5|91197|91093|91093.2|90989.2|2912
1641855600000|2022-01-10 23:00:00|91143.1|91039.1|91048.3|90971.5|91146.8|91042.8|90977.2|90913.5|5790
1641859200000|2022-01-11 00:00:00|91055.8|90964.1|90990.9|90940.9|91058.3|90991.9|90967.8|90907.3|7507
1641862800000|2022-01-11 01:00:00|90989.9|90939.9|90982|90910.9|91016.6|90957.5|90940.6|90876.4|8253
1641866400000|2022-01-11 02:00:00|90983.4|90910|90976|90905.4|91031.7|90960.9|90957.3|90864.1|8289
1641870000000|2022-01-11 03:00:00|90977.7|90903.5|90956.1|90906.1|91024.7|90946.9|90942.7|90881.4|8273
1641873600000|2022-01-11 04:00:00|90966.5|90896.4|90969.7|90891.7|90986.7|90922.4|90945.6|90885.8|6293
1641877200000|2022-01-11 05:00:00|90953.1|90903.1|90931.7|90881.7|90986|90916.2|90888.3|90835.8|6897
1641880800000|2022-01-11 06:00:00|90931.5|90881.5|90926|90876|90997.6|90947.6|90893.8|90843.8|8708
1641884400000|2022-01-11 07:00:00|90927.3|90877.3|90796|90771|90960|90923.3|90787.9|90753|13155
1641888000000|2022-01-11 08:00:00|90796.9|90771.9|90712.9|90662.9|90825.2|90788.5|90649.7|90616.4|17542
1641891600000|2022-01-11 09:00:00|90713.5|90663.5|90924.8|90899.8|90965.5|90929.7|90653.9|90628.9|15690
1641895200000|2022-01-11 10:00:00|90923.5|90898.5|90870.9|90845.9|90938.5|90905.1|90806.1|90776.1|14594
1641898800000|2022-01-11 11:00:00|90870.6|90845.6|90823.1|90798.1|91024.7|90993.3|90796.1|90761.8|14484
1641902400000|2022-01-11 12:00:00|90823.3|90798.3|90905.7|90880.7|90980.3|90945.9|90777.1|90740.5|14892
1641906000000|2022-01-11 13:00:00|90905.2|90880.2|90908.6|90883.6|90975.7|90950.7|90874.1|90849.1|16085
1641909600000|2022-01-11 14:00:00|90908.9|90883.9|90967.4|90942.4|91062.3|91030.1|90869.9|90844.9|18387
1641913200000|2022-01-11 15:00:00|90967.9|90942.9|90855.5|90830.5|90993.6|90968.6|90815.8|90790.8|19031
1641916800000|2022-01-11 16:00:00|90852.8|90827.8|90550.6|90525.6|90856.6|90829.8|90505.4|90469.7|17037
1641920400000|2022-01-11 17:00:00|90549.7|90524.7|90568.2|90518.2|90589.3|90539.3|90459.5|90409.5|13061
1641924000000|2022-01-11 18:00:00|90569.5|90519.5|90475|90425|90590.3|90541.3|90442|90392|12467
1641927600000|2022-01-11 19:00:00|90475.4|90425.4|90448.1|90398.1|90543.6|90493.6|90392.9|90342.9|11881
1641931200000|2022-01-11 20:00:00|90446.8|90396.8|90389.6|90339.6|90451.5|90401.5|90369.4|90321.8|11162
1641934800000|2022-01-11 21:00:00|90390.8|90340.8|90414.9|90310.9|90435.2|90373.5|90339|90289|7285
1641938400000|2022-01-11 22:00:00|90417.7|90313.7|90483.2|90379.2|90555|90451|90417.7|90313.7|988
1641942000000|2022-01-11 23:00:00|90481.4|90377.4|90424.6|90324.5|90499.9|90395.9|90338.3|90267.1|6744
1641945600000|2022-01-12 00:00:00|90423|90322.7|90395.1|90312.9|90425.7|90333.4|90360.6|90279|7291
1641949200000|2022-01-12 01:00:00|90395.6|90312.8|90402.8|90329.1|90446.5|90370.2|90373.4|90294.7|13095
1641952800000|2022-01-12 02:00:00|90403.2|90328.9|90373.3|90286.8|90422.3|90358.9|90360.8|90275.5|9629
1641956400000|2022-01-12 03:00:00|90373.5|90283.7|90341.1|90291.1|90397.6|90330|90332.7|90247|12969
1641960000000|2022-01-12 04:00:00|90341.4|90291.4|90301.2|90251.2|90358|90295.5|90267.6|90217.6|6458
1641963600000|2022-01-12 05:00:00|90302.2|90252.2|90295|90245|90305.4|90255.4|90238.8|90188.8|8001
1641967200000|2022-01-12 06:00:00|90294.9|90244.9|90445.2|90341.2|90555.2|90451.2|90256.9|90206.9|7825
1641970800000|2022-01-12 07:00:00|90445.3|90341.3|90367|90342|90452.5|90371|90273.2|90248.2|12111
1641974400000|2022-01-12 08:00:00|90366.5|90341.5|90396.7|90371.7|90512.5|90464.9|90310.4|90285.4|14295
1641978000000|2022-01-12 09:00:00|90396.9|90371.9|90395.8|90370.8|90479.1|90443.8|90346.8|90308.7|14046
1641981600000|2022-01-12 10:00:00|90396.3|90371.3|90497.3|90472.3|90576.4|90535.6|90386.2|90358.8|12906
1641985200000|2022-01-12 11:00:00|90497.1|90472.1|90457.2|90407.2|90499.6|90474.6|90390.8|90365.8|12515
1641988800000|2022-01-12 12:00:00|90456.9|90406.9|90318.3|90293.3|90460.5|90422.2|90312.2|90287.2|14511
1641992400000|2022-01-12 13:00:00|90317.5|90292.5|89868|89843|90349.7|90324.7|89686.5|89645.6|20654
1641996000000|2022-01-12 14:00:00|89868.2|89843.2|89707.8|89682.8|89940.8|89915.8|89672.2|89645.8|21165
1641999600000|2022-01-12 15:00:00|89706.8|89681.8|89642.1|89617.1|89719.6|89694.6|89605.2|89580.2|20231
1642003200000|2022-01-12 16:00:00|89643|89618|89534.6|89509.6|89675.6|89650.6|89531.5|89506.5|16318
1642006800000|2022-01-12 17:00:00|89534.2|89509.2|89424.8|89399.8|89591.4|89564.4|89410.5|89374.6|12900
1642010400000|2022-01-12 18:00:00|89424.3|89399.3|89453|89403|89481.2|89444.4|89379.5|89341.9|11025
1642014000000|2022-01-12 19:00:00|89453.4|89403.4|89370.8|89345.8|89455.5|89414.6|89319.4|89279|12421
1642017600000|2022-01-12 20:00:00|89370.2|89345.2|89431.4|89381.4|89490.4|89440.4|89364.7|89324.5|12157
1642021200000|2022-01-12 21:00:00|89426.6|89376.6|89469.7|89377.2|89516.8|89428.2|89381.8|89320.9|8634
1642024800000|2022-01-12 22:00:00|89472.6|89368.6|89459|89355|89503.8|89399.8|89428.2|89324.2|2185
1642028400000|2022-01-12 23:00:00|89458.8|89354.8|89497.3|89420.4|89509.9|89428.9|89446.9|89342.9|5297
1642032000000|2022-01-13 00:00:00|89502.4|89418|89490.4|89405.8|89508.2|89442.7|89428.6|89347.3|7278
1642035600000|2022-01-13 01:00:00|89491.6|89407.4|89454.9|89404.9|89500|89442|89420|89356.6|8057
1642039200000|2022-01-13 02:00:00|89453.4|89403.4|89468.2|89395.4|89499.6|89438.5|89420.4|89356.6|6334
1642042800000|2022-01-13 03:00:00|89456.7|89406.7|89491.1|89441.1|89541.1|89478.2|89443.4|89389.1|6921
1642046400000|2022-01-13 04:00:00|89491|89441|89514.2|89464.2|89532|89469|89462.1|89412.1|5334
1642050000000|2022-01-13 05:00:00|89526.7|89451.2|89531.9|89481.9|89537.6|89487.6|89489.4|89429.8|6226
1642053600000|2022-01-13 06:00:00|89531.6|89481.6|89548.1|89498.1|89551.3|89501.3|89513.9|89463.9|6569
1642057200000|2022-01-13 07:00:00|89547.7|89497.7|89204.3|89154.3|89550.8|89500.8|89149.1|89123.1|13332
1642060800000|2022-01-13 08:00:00|89203.7|89153.7|89227.4|89202.4|89264.3|89234.1|89057.2|89032.2|16982
1642064400000|2022-01-13 09:00:00|89227.2|89202.2|89259|89209|89326.1|89297.6|89173.7|89148.7|14917
1642068000000|2022-01-13 10:00:00|89260|89210|89334.9|89309.9|89406.5|89381.5|89172.5|89147.5|14702
1642071600000|2022-01-13 11:00:00|89334.7|89309.7|89359.1|89334.1|89428.4|89403.4|89249.2|89213.8|13869
1642075200000|2022-01-13 12:00:00|89359.4|89334.4|89365.2|89340.2|89426.1|89401.1|89263.5|89238.5|14107
1642078800000|2022-01-13 13:00:00|89364.5|89339.5|89066.4|89041.4|89365.5|89340.5|89066.4|89041.4|16172
1642082400000|2022-01-13 14:00:00|89064.9|89039.9|89044.3|89019.3|89095.7|89070.7|88990|88965|17236
1642086000000|2022-01-13 15:00:00|89044.8|89019.8|89245|89220|89409.3|89373.7|89033.5|89008.5|20066
1642089600000|2022-01-13 16:00:00|89245.3|89220.3|89254.9|89204.9|89419.3|89379.6|89164.7|89129.7|16236
1642093200000|2022-01-13 17:00:00|89255|89205|89312.4|89262.4|89377.1|89327.1|89232.6|89196.5|14775
1642096800000|2022-01-13 18:00:00|89313.7|89263.7|89305.7|89255.7|89321.8|89278.9|89251.5|89203.5|10966
1642100400000|2022-01-13 19:00:00|89305.6|89255.6|89259.6|89234.6|89338.2|89299.6|89233.6|89195|11000
1642104000000|2022-01-13 20:00:00|89260.6|89235.6|89411.3|89361.3|89424.3|89374.3|89255.2|89216.5|11819
1642107600000|2022-01-13 21:00:00|89414|89364|89389.8|89339.8|89439.7|89375|89379.4|89280.9|6631
1642111200000|2022-01-13 22:00:00|89383.2|89279.2|89347.7|89243.7|89393.5|89289.5|89312.1|89208.1|3265
1642114800000|2022-01-13 23:00:00|89340|89236|89368.8|89266.5|89384.6|89280.6|89326.8|89236|5305
1642118400000|2022-01-14 00:00:00|89370.2|89266.2|89334.5|89284.5|89410.9|89360.9|89324.1|89260.9|9624
1642122000000|2022-01-14 01:00:00|89334.7|89284.7|89289.5|89239.5|89361|89296.5|89275|89217|11590
1642125600000|2022-01-14 02:00:00|89290.3|89240.3|89276.4|89226.4|89359.6|89309.6|89269.9|89219.9|9281
1642129200000|2022-01-14 03:00:00|89276.3|89226.3|89250|89200|89289.9|89239.9|89228.3|89164.3|8049
1642132800000|2022-01-14 04:00:00|89249.6|89199.6|89254.4|89204.4|89271.3|89221.3|89230.4|89180.4|6639
1642136400000|2022-01-14 05:00:00|89254.3|89204.3|89131.6|89081.6|89254.4|89204.4|89110.4|89045|7804
1642140000000|2022-01-14 06:00:00|89128|89078|89179|89129|89187|89137|89116.3|89066.3|8909
1642143600000|2022-01-14 07:00:00|89176.5|89126.5|89326.3|89301.3|89359.4|89309.4|89162|89112|13633
1642147200000|2022-01-14 08:00:00|89326.4|89301.4|89421.4|89396.4|89472|89442.8|89178.5|89143.5|16463
1642150800000|2022-01-14 09:00:00|89422.3|89397.3|89583.3|89533.3|89583.8|89545.7|89330.3|89305.3|16407
1642154400000|2022-01-14 10:00:00|89583.4|89533.4|89415.1|89390.1|89596.4|89568.1|89388|89350.5|14539
1642158000000|2022-01-14 11:00:00|89415|89390|89526.6|89501.6|89554.8|89529.8|89376.9|89351.9|12644
1642161600000|2022-01-14 12:00:00|89527.4|89502.4|89710.7|89685.7|89757.5|89720.5|89512.5|89487.5|15939
1642165200000|2022-01-14 13:00:00|89711.8|89686.8|89815.5|89790.5|89891|89825.1|89666.6|89631|20094
1642168800000|2022-01-14 14:00:00|89812.5|89787.5|89748.4|89698.4|89851.7|89826.7|89660.1|89626.8|21395
1642172400000|2022-01-14 15:00:00|89748|89698|89981.6|89956.6|90027.1|89998.7|89731.9|89694|20258
1642176000000|2022-01-14 16:00:00|89980|89955|90114.6|90089.6|90159.5|90134.3|89896.8|89858.9|16992
1642179600000|2022-01-14 17:00:00|90113.9|90088.9|90367.6|90317.6|90391.9|90345.2|90113.8|90086.3|14819
1642183200000|2022-01-14 18:00:00|90367.4|90317.4|90349.6|90299.6|90397|90347|90298.9|90259.6|11753
1642186800000|2022-01-14 19:00:00|90350|90300|90327.6|90277.6|90385.5|90337.4|90285.3|90238.6|11124
1642190400000|2022-01-14 20:00:00|90327.2|90277.2|90275.9|90225.9|90337.7|90300.5|90264.5|90215.9|9612
1642194000000|2022-01-14 21:00:00|90275.7|90225.7|90288.6|90184.6|90321.1|90259.6|90210.2|90144.4|7571
1642366800000|2022-01-16 21:00:00|90317.9|90193.9|90317.9|90193.9|90317.9|90193.9|90317.9|90193.9|1
1642370400000|2022-01-16 22:00:00|90307.9|90203.9|90063.8|89959.8|90307.9|90203.9|90029.2|89925.2|127
1642374000000|2022-01-16 23:00:00|90105|90001|90300.2|90196.2|90332.6|90242.4|90075.8|89971.8|6956
1642377600000|2022-01-17 00:00:00|90300.8|90196.8|90324|90244|90355.4|90271.6|90291.9|90194|6562
1642381200000|2022-01-17 01:00:00|90323.4|90244.3|90415.9|90311.9|90447.9|90355.3|90287.3|90214.4|8830
1642384800000|2022-01-17 02:00:00|90414.8|90310.8|90319.4|90231.7|90420.1|90341.2|90292.2|90212.7|7679
1642388400000|2022-01-17 03:00:00|90319.8|90231.1|90267.6|90194.4|90333.8|90253.3|90237.1|90178.9|7278
1642392000000|2022-01-17 04:00:00|90272.6|90193.2|90247.6|90197.6|90319.2|90236.2|90237.6|90169.6|5824
1642395600000|2022-01-17 05:00:00|90247.8|90197.8|90287.3|90237.3|90319.2|90256.3|90211.3|90150.2|7323
1642399200000|2022-01-17 06:00:00|90288.1|90238.1|90356.4|90306.4|90364.8|90312.5|90264.5|90209.7|6745
1642402800000|2022-01-17 07:00:00|90353.3|90303.3|90259.2|90234.2|90359.2|90309.2|90200.2|90171.9|10200
1642406400000|2022-01-17 08:00:00|90258.3|90233.3|90185.5|90135.5|90274.9|90248.4|90043.5|90018.5|12927
1642410000000|2022-01-17 09:00:00|90184.5|90134.5|90296.2|90271.2|90353.3|90315.1|90138.8|90113.5|12309
1642413600000|2022-01-17 10:00:00|90297.5|90272.5|90276.6|90251.6|90320.4|90289.9|90229.9|90190.7|10464
1642417200000|2022-01-17 11:00:00|90277.1|90252.1|90238.4|90213.4|90300.6|90266.5|90196|90170.9|12664
1642420800000|2022-01-17 12:00:00|90238.7|90213.7|90395.5|90370.5|90412.3|90380|90235.6|90198.2|12551
1642424400000|2022-01-17 13:00:00|90397.3|90372.3|90227.1|90202.1|90456|90422.3|90214.3|90175.3|13807
1642428000000|2022-01-17 14:00:00|90226.7|90201.7|90163.1|90138.1|90292|90252|90134.7|90109.7|14833
1642431600000|2022-01-17 15:00:00|90163.2|90138.2|90142.8|90117.8|90257.3|90210.3|90094.7|90052.7|13822
1642435200000|2022-01-17 16:00:00|90141.5|90116.5|90107.4|90057.4|90182.6|90145.9|90090.5|90040.5|10169
1642438800000|2022-01-17 17:00:00|90107.5|90057.5|90153.6|90103.6|90233.7|90174.2|90059.8|90009.8|9690
1642442400000|2022-01-17 18:00:00|90153.5|90103.5|90203.2|90103.6|90211.1|90144.9|90140.5|90068.5|5877
1642446000000|2022-01-17 19:00:00|90205.8|90101.8|90191.6|90141.6|90289.3|90214.6|90178.8|90099.8|6040
1642449600000|2022-01-17 20:00:00|90191.4|90141.4|90205.2|90155.2|90232.3|90173.4|90165.5|90084.8|5775
1642453200000|2022-01-17 21:00:00|90202.5|90152.5|90214.1|90110.1|90281.3|90179|90182|90096.6|4687
1642456800000|2022-01-17 22:00:00|90204.4|90100.4|90250.9|90146.9|90319.7|90215.7|90195.5|90091.5|4223
1642460400000|2022-01-17 23:00:00|90252.1|90148.1|90245|90141|90287.5|90183.5|90237.8|90133.8|5933
1642464000000|2022-01-18 00:00:00|90246.5|90142.5|90100.1|90021.1|90274.4|90170.4|90095.4|90014.3|8238
1642467600000|2022-01-18 01:00:00|90100.3|90021.4|90099.6|90016.6|90127.9|90058.2|90046.6|89979.2|11322
1642471200000|2022-01-18 02:00:00|90099.3|90016.9|90135.6|90056.7|90187.4|90106|90078.8|90010.8|12202
1642474800000|2022-01-18 03:00:00|90137.3|90054.3|90419.2|90339.9|90478.1|90397.1|90105.6|90023.1|13141
1642478400000|2022-01-18 04:00:00|90419.3|90340.6|90331.8|90281.8|90428.9|90377.4|90325.3|90259|9941
1642482000000|2022-01-18 05:00:00|90332|90282|90376.8|90326.8|90426.5|90371.3|90327.8|90268.3|9262
1642485600000|2022-01-18 06:00:00|90376.4|90326.4|90300.3|90250.3|90428.9|90393|90220.5|90164.5|10263
1642489200000|2022-01-18 07:00:00|90300.2|90250.2|90391.1|90366.1|90515.7|90479.3|90262.1|90223.9|15883
1642492800000|2022-01-18 08:00:00|90390.1|90365.1|90623.4|90598.4|90734.4|90709.4|90334.7|90309.7|18855
1642496400000|2022-01-18 09:00:00|90622.5|90597.5|90648.9|90598.9|90758.8|90733.8|90606.5|90581|16730
1642500000000|2022-01-18 10:00:00|90649|90599|90538.4|90513.4|90678.1|90640.7|90502.7|90477.7|14104
1642503600000|2022-01-18 11:00:00|90538.2|90513.2|90605.8|90580.8|90642.7|90617.7|90519.8|90494.8|13696
1642507200000|2022-01-18 12:00:00|90605.5|90580.5|90651.5|90626.5|90662.5|90637.5|90508.3|90483.3|15536
1642510800000|2022-01-18 13:00:00|90652.4|90627.4|90710.2|90685.2|90844.8|90819.8|90627.4|90602.4|18584
1642514400000|2022-01-18 14:00:00|90710.1|90685.1|90927.4|90902.4|90976.2|90951.2|90703.9|90678.9|18879
1642518000000|2022-01-18 15:00:00|90927.7|90902.7|91066.4|91041.4|91171.7|91146.7|90925.8|90900.8|19885
1642521600000|2022-01-18 16:00:00|91065.7|91040.7|91240.3|91215.3|91287.9|91262.9|91062.4|91037.4|16672
1642525200000|2022-01-18 17:00:00|91240.7|91215.7|91418.2|91393.2|91448|91423|91232.1|91207.1|15579
1642528800000|2022-01-18 18:00:00|91418.3|91393.3|91422.1|91397.1|91505.3|91480.3|91355.8|91328.8|13217
1642532400000|2022-01-18 19:00:00|91421.7|91396.7|91337.4|91312.4|91443.9|91418.9|91264|91235.9|13372
1642536000000|2022-01-18 20:00:00|91337|91312|91503.9|91453.9|91516.7|91482|91323.3|91298.3|13053
1642539600000|2022-01-18 21:00:00|91505.2|91455.2|91434|91330|91510|91459.4|91365.1|91295.5|10722
1642543200000|2022-01-18 22:00:00|91422.4|91318.4|91411.7|91307.7|91438.3|91334.3|91336.2|91232.2|4797
1642546800000|2022-01-18 23:00:00|91412.8|91308.8|91405.9|91320|91461|91370.9|91354.7|91250.7|5904
1642550400000|2022-01-19 00:00:00|91404.1|91321|91473.5|91423.5|91589.2|91532.7|91381.7|91310.9|9272
1642554000000|2022-01-19 01:00:00|91473.4|91423.4|91473.4|91400.2|91530.7|91455.5|91425.6|91350.6|13097
1642557600000|2022-01-19 02:00:00|91474.7|91402.4|91494|91444|91517.7|91456.9|91391.4|91329.4|14387
1642561200000|2022-01-19 03:00:00|91493.6|91443.6|91453.8|91403.8|91517.2|91460.2|91430.7|91371|9684
1642564800000|2022-01-19 04:00:00|91456.9|91406.9|91468.4|91390.1|91480.9|91422.2|91412|91361.8|7253
1642568400000|2022-01-19 05:00:00|91468|91390.6|91484.8|91408.6|91502.7|91434|91413.6|91357.2|8003
1642572000000|2022-01-19 06:00:00|91484.4|91408.5|91405.3|91341.4|91505.4|91446.9|91383|91327|8007
1642575600000|2022-01-19 07:00:00|91405.1|91349.4|91479.6|91454.6|91501.8|91476.8|91321.8|91288.7|15700
1642579200000|2022-01-19 08:00:00|91479.7|91454.7|91379.8|91354.8|91480.7|91455.7|91268.6|91243.6|16305
1642582800000|2022-01-19 09:00:00|91378.9|91353.9|91308.9|91283.9|91389.6|91364.6|91217.8|91192.8|14739
1642586400000|2022-01-19 10:00:00|91309.4|91284.4|91264.7|91239.7|91407.7|91382.7|91230.2|91205.2|13055
1642590000000|2022-01-19 11:00:00|91265.8|91240.8|91204.5|91179.5|91304.9|91279.9|91168.3|91143.3|13814
1642593600000|2022-01-19 12:00:00|91204.4|91179.4|91270.9|91245.9|91309.5|91284.5|91153.9|91128.9|12910
1642597200000|2022-01-19 13:00:00|91269.2|91244.2|91154.3|91129.3|91270.9|91245.9|91101.2|91076.2|16268
1642600800000|2022-01-19 14:00:00|91153.9|91128.9|91170.7|91145.7|91275|91250|91067.9|91042.9|16873
1642604400000|2022-01-19 15:00:00|91170|91145|91138.9|91113.9|91272.3|91247.3|91088.7|91063.7|17872
1642608000000|2022-01-19 16:00:00|91135.6|91110.6|91070.3|91045.3|91218.8|91193.8|90962.6|90937.6|16643
1642611600000|2022-01-19 17:00:00|91071.2|91046.2|90986.1|90961.1|91084|91059|90913.6|90888.6|15473
1642615200000|2022-01-19 18:00:00|90988.1|90963.1|91004.8|90979.8|91022.7|90991.4|90940.1|90915.1|10743
1642618800000|2022-01-19 19:00:00|91004.9|90979.9|90981.9|90956.9|91062.6|91024.8|90944.3|90913|10613
1642622400000|2022-01-19 20:00:00|90981.8|90956.8|91132.8|91107.8|91143.7|91118.7|90960.5|90932.5|11766
1642626000000|2022-01-19 21:00:00|91132.4|91107.4|91189.4|91089|91203.4|91167.8|91121|91049.8|9015
1642629600000|2022-01-19 22:00:00|91200.9|91096.9|91200.6|91096.6|91216.7|91112.7|91042.6|90938.6|2931
1642633200000|2022-01-19 23:00:00|91200.7|91096.7|91185.6|91081.6|91238.4|91161.1|91166.9|91067.8|5936
1642636800000|2022-01-20 00:00:00|91192.2|91088.2|91103.1|91003.7|91192.7|91092.8|91085.6|90997.7|6500
1642640400000|2022-01-20 01:00:00|91107.2|91003.2|91022.3|90949.8|91129.1|91039.5|90961|90901.2|10796
1642644000000|2022-01-20 02:00:00|91022|90948.9|91067.3|91017.3|91097.7|91047.7|91000.3|90940.3|9084
1642647600000|2022-01-20 03:00:00|91067.2|91017.2|91058.3|91008.3|91124.9|91045.5|91030.6|90975.3|7346
1642651200000|2022-01-20 04:00:00|91059.1|91009.1|91057.1|91007.1|91107|91044.2|91043|90976.5|6093
1642654800000|2022-01-20 05:00:00|91056.3|91006.3|91056|91006|91140.5|91079|91027.4|90977.4|7741
1642658400000|2022-01-20 06:00:00|91055.8|91005.8|91020.9|90970.9|91065.3|91015.3|91014.7|90944.8|8183
1642662000000|2022-01-20 07:00:00|91017.8|90967.8|90955.2|90930.2|91059.5|91022.2|90885.5|90860.5|12365
1642665600000|2022-01-20 08:00:00|90955.4|90930.4|91154.9|91104.9|91245.7|91220.7|90903.1|90878.1|16438
1642669200000|2022-01-20 09:00:00|91153.9|91103.9|91119.7|91094.7|91264|91239|91099.3|91074.3|15983
1642672800000|2022-01-20 10:00:00|91119.8|91094.8|91211.2|91186.2|91244.6|91219.6|91087|91062|13272
1642676400000|2022-01-20 11:00:00|91211|91186|91344|91319|91391.1|91366.1|91199.3|91174.3|14131
1642680000000|2022-01-20 12:00:00|91343.2|91318.2|91431.2|91406.2|91451.6|91426.6|91342.6|91317.6|13510
1642683600000|2022-01-20 13:00:00|91431.9|91406.9|91215.7|91190.7|91504.3|91479.3|91168.5|91143.5|18476
1642687200000|2022-01-20 14:00:00|91215.6|91190.6|91189.5|91164.5|91355.9|91330.9|91170.6|91145.6|16304
1642690800000|2022-01-20 15:00:00|91193.2|91168.2|91092.2|91067.2|91350.5|91325.5|91070.8|91045.8|19404
1642694400000|2022-01-20 16:00:00|91092.4|91067.4|91228.5|91203.5|91284.9|91259.9|91043.6|91018.6|15667
1642698000000|2022-01-20 17:00:00|91229.1|91204.1|91460.4|91435.4|91483.7|91458.7|91203.9|91178.9|13174
1642701600000|2022-01-20 18:00:00|91460.5|91435.5|91653.1|91628.1|91749.9|91724.9|91453.1|91428.1|13378
1642705200000|2022-01-20 19:00:00|91652|91627|91811.2|91786.2|91840.6|91815.6|91649.1|91624.1|13411
1642708800000|2022-01-20 20:00:00|91810.7|91785.7|92251.9|92201.9|92432.8|92334|91785.2|91760.2|14866
1642712400000|2022-01-20 21:00:00|92250.7|92200.7|92329.2|92225.2|92415.8|92311.8|92216.9|92154.9|10268
1642716000000|2022-01-20 22:00:00|92337.7|92233.7|92311.3|92207.3|92403.2|92299.2|92301.3|92197.3|2864
1642719600000|2022-01-20 23:00:00|92314.3|92210.3|92314.9|92210.9|92366.3|92262.3|92306.9|92204.4|6829
1642723200000|2022-01-21 00:00:00|92313.8|92210.3|92353.9|92281.5|92401|92335.9|92249.8|92151.1|9798
1642726800000|2022-01-21 01:00:00|92354|92281.6|92281|92231|92475.9|92396.3|92270.8|92228.4|11066
1642730400000|2022-01-21 02:00:00|92281.5|92231.5|92176|92126|92342.9|92281.8|92172.5|92116.9|10305
1642734000000|2022-01-21 03:00:00|92177.6|92127.6|92232.5|92182.5|92249.6|92193|92177.5|92127.5|8524
1642737600000|2022-01-21 04:00:00|92232.3|92182.3|92233.3|92183.3|92260.9|92200.9|92218.7|92168.7|6903
1642741200000|2022-01-21 05:00:00|92233.2|92183.2|92223.4|92173.4|92269.8|92216.9|92218.2|92168.2|7947
1642744800000|2022-01-21 06:00:00|92223.2|92173.2|92060.6|92010.6|92236.5|92186.5|92046.3|91996.3|9873
1642748400000|2022-01-21 07:00:00|92065|92015|91946|91921|92123.8|92098.8|91822.9|91782.4|14302
1642752000000|2022-01-21 08:00:00|91946.5|91921.5|91762.4|91737.4|91970|91945|91704.8|91679.8|16986
1642755600000|2022-01-21 09:00:00|91762.8|91737.8|91668.7|91643.7|91824|91799|91537.4|91495.1|15119
1642759200000|2022-01-21 10:00:00|91669.1|91644.1|91764.8|91739.8|91898.5|91873.5|91661.8|91636.8|13267
1642762800000|2022-01-21 11:00:00|91765|91740|91963.3|91938.3|92016.1|91991.1|91760.8|91735.8|13352
1642766400000|2022-01-21 12:00:00|91962.8|91937.8|91910.3|91885.3|92070.6|92045.6|91844.8|91819.8|16315
1642770000000|2022-01-21 13:00:00|91910.5|91885.5|91740|91715|91912.6|91887.6|91660.1|91635.1|16570
1642773600000|2022-01-21 14:00:00|91740.5|91715.5|91855.8|91830.8|91947.8|91922.8|91683.2|91658.2|15365
1642777200000|2022-01-21 15:00:00|91855.5|91830.5|91790.3|91765.3|91946.4|91921.4|91710.4|91685.4|13688
1642780800000|2022-01-21 16:00:00|91790.4|91765.4|91914.2|91889.2|91969.1|91944.1|91748.5|91723.5|11953
1642784400000|2022-01-21 17:00:00|91915.9|91890.9|91923.8|91898.8|91965.4|91940.4|91868.2|91843.2|9858
1642788000000|2022-01-21 18:00:00|91923|91898|91913.7|91888.7|91962.9|91937.9|91818.8|91793.8|11996
1642791600000|2022-01-21 19:00:00|91913.9|91888.9|91989.3|91964.3|91993.3|91968.3|91895.5|91861.8|11812
1642795200000|2022-01-21 20:00:00|91989|91964|92019.4|91969.4|92071.4|92031.9|91963.6|91918.9|11373
1642798800000|2022-01-21 21:00:00|92020.5|91970.5|92007|91903|92085.4|91999.8|91956.8|91886.5|10243
1642971600000|2022-01-23 21:00:00|91939.7|91810.7|91938.5|91809.5|91939.8|91810.8|91938.3|91809.3|4
1642975200000|2022-01-23 22:00:00|91928.5|91819.5|91979.4|91875.4|91994.5|91890.5|91874.3|91770.3|894
1642978800000|2022-01-23 23:00:00|91979.8|91875.8|91994.9|91890.9|92070.2|91989.9|91869.9|91782.3|8501
1642982400000|2022-01-24 00:00:00|91994.8|91890.8|91971.8|91921.8|92118.4|92014.4|91957.6|91886.8|8098
1642986000000|2022-01-24 01:00:00|91971.9|91921.9|92011|91930.4|92058.1|91984.2|91960.4|91893|8397
1642989600000|2022-01-24 02:00:00|92013.7|91929.3|92055.6|91974.9|92064.6|91995.1|91978.2|91918|7990
1642993200000|2022-01-24 03:00:00|92054.1|91975.6|92082.9|92007.1|92103.4|92029.1|92028.7|91959.6|6789
1642996800000|2022-01-24 04:00:00|92081.3|92009.7|92004.9|91924.6|92124.6|92033.7|91996.6|91892.6|6320
1643000400000|2022-01-24 05:00:00|91988.4|91938.4|92119.5|92069.5|92142.8|92074.3|91964.3|91888.3|9330
1643004000000|2022-01-24 06:00:00|92118.8|92068.8|92078|92028|92133.5|92083.5|92074.3|92024.3|11632
1643007600000|2022-01-24 07:00:00|92078.2|92028.2|92075.8|92050.8|92120.5|92095.5|91902.9|91877.9|12416
1643011200000|2022-01-24 08:00:00|92076.8|92051.8|92121|92071|92214.2|92152.9|91948.7|91914.5|16919
1643014800000|2022-01-24 09:00:00|92119|92069|92073.8|92048.8|92193.6|92168.6|91934.7|91909.7|16811
1643018400000|2022-01-24 10:00:00|92073.6|92048.6|92474.9|92449.9|92494.9|92469.9|92041.8|92016.8|17429
1643022000000|2022-01-24 11:00:00|92475.5|92450.5|92678.4|92653.4|92703.7|92678.7|92457|92432|14488
1643025600000|2022-01-24 12:00:00|92678.5|92653.5|92878.4|92853.4|92896.1|92871.1|92665.4|92640.4|15125
1643029200000|2022-01-24 13:00:00|92877.8|92852.8|93119|93094|93169.9|93144.9|92867.3|92842.3|18838
1643032800000|2022-01-24 14:00:00|93118.8|93093.8|93212.7|93187.7|93318.4|93293.4|93075|93050|19104
1643036400000|2022-01-24 15:00:00|93213.6|93188.6|92892.8|92867.8|93284.7|93259.7|92651.3|92626.3|20886
1643040000000|2022-01-24 16:00:00|92890.4|92865.4|93340.7|93315.7|93375.3|93350.3|92889.4|92864.4|18358
1643043600000|2022-01-24 17:00:00|93342|93317|93041.3|93016.3|93389.1|93364.1|93010|92976.3|16562
1643047200000|2022-01-24 18:00:00|93041.2|93016.2|92896.4|92846.4|93050.8|93025.8|92780.7|92744.2|16276
1643050800000|2022-01-24 19:00:00|92896.7|92846.7|92862.5|92837.5|92956.2|92918.1|92762.1|92731.2|17077
1643054400000|2022-01-24 20:00:00|92862.8|92837.8|92740.2|92715.2|92871.5|92846.5|92666.5|92615.4|14939
1643058000000|2022-01-24 21:00:00|92757.9|92707.9|92675.9|92571.9|92791.9|92755.4|92624.6|92550.1|7940
1643061600000|2022-01-24 22:00:00|92676.2|92572.2|92668.3|92564.3|92703.2|92599.2|92617.4|92513.4|2939
1643065200000|2022-01-24 23:00:00|92662.9|92558.9|92669.9|92570.7|92723.5|92619.5|92640.3|92536.3|6991
1643068800000|2022-01-25 00:00:00|92674.8|92570.8|92731.9|92650.1|92739.8|92667.3|92628.9|92524.9|9088
1643072400000|2022-01-25 01:00:00|92732|92649.7|92774.3|92697.7|92784.4|92716.7|92690.6|92614.3|9503
1643076000000|2022-01-25 02:00:00|92774.2|92697.6|92792.6|92742.6|92844.3|92778.5|92741.3|92673.4|8985
1643079600000|2022-01-25 03:00:00|92802.6|92732.4|92845.2|92795.2|92884.1|92828.5|92782.9|92711.1|8281
1643083200000|2022-01-25 04:00:00|92845.3|92795.3|92857.5|92785.4|92882.7|92828.7|92796.7|92736.2|7945
1643086800000|2022-01-25 05:00:00|92858.3|92786|92888.8|92818|92905.1|92847.8|92809.9|92750.2|8456
1643090400000|2022-01-25 06:00:00|92888.9|92818.5|92926|92844.6|93006.8|92956.8|92869.7|92812.4|9824
1643094000000|2022-01-25 07:00:00|92927.2|92845.8|92605.7|92580.7|92931.8|92877.6|92592.6|92567.6|15292
1643097600000|2022-01-25 08:00:00|92605.6|92580.6|92710.1|92685.1|92876.5|92842.4|92523.3|92498.3|18392
1643101200000|2022-01-25 09:00:00|92709.9|92684.9|92818.5|92793.5|92910.8|92885.8|92669.7|92644.7|16402
1643104800000|2022-01-25 10:00:00|92819.2|92794.2|93056.7|93031.7|93060.7|93035.7|92810.7|92785.7|15363
1643108400000|2022-01-25 11:00:00|93057.9|93032.9|93151.1|93126.1|93222.4|93197.4|92982|92957|14708
1643112000000|2022-01-25 12:00:00|93151.2|93126.2|93141.2|93116.2|93223.6|93198.6|93108.8|93083.8|15836
1643115600000|2022-01-25 13:00:00|93141.4|93116.4|93031.3|93006.3|93221.9|93196.9|93005.1|92980.1|17878
1643119200000|2022-01-25 14:00:00|93031.1|93006.1|93073.6|93023.6|93130.7|93105.7|92981|92956|17905
1643122800000|2022-01-25 15:00:00|93080|93030|92902|92877|93184.9|93159.9|92831|92806|21241
1643126400000|2022-01-25 16:00:00|92901|92876|92910.8|92885.8|93040|93010.1|92846.1|92821.1|17724
1643130000000|2022-01-25 17:00:00|92910.6|92885.6|92743.5|92693.5|92941.9|92916.9|92731.7|92693.2|14261
1643133600000|2022-01-25 18:00:00|92743.2|92693.2|92529.1|92504.1|92744.6|92711.2|92505.1|92468.1|13864
1643137200000|2022-01-25 19:00:00|92528.5|92503.5|92463|92438|92567.2|92542.2|92459.8|92434.8|12013
1643140800000|2022-01-25 20:00:00|92462.6|92437.6|92542.3|92517.3|92715.7|92658.3|92460|92435|13677
1643144400000|2022-01-25 21:00:00|92542|92517|92657|92553|92699.1|92623.9|92533.1|92471.7|9679
1643148000000|2022-01-25 22:00:00|92660.8|92556.8|92679|92575|92727.1|92623.1|92617.1|92513.1|4786
1643151600000|2022-01-25 23:00:00|92690.3|92586.3|92644.2|92549.4|92690.3|92586.3|92599.3|92499.1|7277
1643155200000|2022-01-26 00:00:00|92645.2|92549.2|92649.7|92565.5|92790.4|92686.4|92613.9|92536.7|7558
1643158800000|2022-01-26 01:00:00|92651.3|92566.5|92629.2|92551.3|92668.5|92577|92596|92523.4|7046
1643162400000|2022-01-26 02:00:00|92631.6|92551.4|92614.7|92511.9|92642.3|92561.5|92561.2|92466.2|8290
1643166000000|2022-01-26 03:00:00|92614.9|92512.3|92610.1|92560.1|92646.5|92586.3|92576.4|92486.6|7689
1643169600000|2022-01-26 04:00:00|92608.5|92558.5|92640.6|92562.7|92648.1|92588.7|92593.3|92514.5|6567
1643173200000|2022-01-26 05:00:00|92639.1|92565|92619.2|92569.2|92657.3|92594.5|92585.5|92511.8|7826
1643176800000|2022-01-26 06:00:00|92619.1|92569.1|92666.5|92616.5|92687.4|92617.2|92572|92517.1|8239
1643180400000|2022-01-26 07:00:00|92666.4|92616.4|92649.5|92624.5|92698.1|92673.1|92608.8|92583.8|12233
1643184000000|2022-01-26 08:00:00|92649.8|92624.8|92777.5|92752.5|92826.7|92801.7|92562.5|92537.5|15587
1643187600000|2022-01-26 09:00:00|92777.6|92752.6|92526.2|92501.2|92834|92809|92488|92463|15614
1643191200000|2022-01-26 10:00:00|92526.3|92501.3|92519.5|92494.5|92557.3|92532.3|92450.3|92425.3|13911
1643194800000|2022-01-26 11:00:00|92520.6|92495.6|92583.4|92558.4|92651.8|92626.8|92508|92483|13275
1643198400000|2022-01-26 12:00:00|92583.7|92558.7|92620.9|92595.9|92627|92602|92535.8|92510.8|12981
1643202000000|2022-01-26 13:00:00|92620.3|92595.3|92677.2|92652.2|92742.4|92717.4|92593|92568|15992
1643205600000|2022-01-26 14:00:00|92674.5|92649.5|92632.9|92607.9|92723.8|92698.8|92452|92427|17715
1643209200000|2022-01-26 15:00:00|92631.9|92606.9|92731.7|92706.7|92786.2|92761.2|92572.4|92547.4|18482
1643212800000|2022-01-26 16:00:00|92732.7|92707.7|92649|92624|92736.5|92711.5|92614.7|92574|15201
1643216400000|2022-01-26 17:00:00|92650.8|92625.8|92523.7|92498.7|92650.8|92625.8|92505.5|92480.5|13741
1643220000000|2022-01-26 18:00:00|92524|92499|92609.8|92508.1|92620.8|92567.8|92487.4|92462.4|12104
1643223600000|2022-01-26 19:00:00|92608.7|92508.8|93135|93085|93237|93157.4|92368.3|92317.1|23982
1643227200000|2022-01-26 20:00:00|93134.9|93084.9|93148.9|93070.3|93493.1|93434|93099.2|93018.3|24330
1643230800000|2022-01-26 21:00:00|93142.3|93064.9|93172.3|93056.3|93259.6|93153.6|93043.2|92979.6|11492
1643234400000|2022-01-26 22:00:00|93174.5|93058.5|93163.7|93047.7|93272.9|93156.9|93115.6|92999.6|4599
1643238000000|2022-01-26 23:00:00|93167.2|93051.2|93142|93026|93175.3|93059.5|93125.9|93009.9|6855
1643241600000|2022-01-27 00:00:00|93141.8|93025.8|93171.9|93073.4|93193.2|93094.1|93118.9|93003.9|15446
1643245200000|2022-01-27 01:00:00|93172.1|93073.2|93188.9|93138.9|93217.1|93159.8|93167.5|93067.1|11860
1643248800000|2022-01-27 02:00:00|93188.8|93138.8|93393.4|93302.9|93401.2|93332.9|93178.1|93138.8|11782
1643252400000|2022-01-27 03:00:00|93394.3|93304.8|93413.7|93299.6|93415.6|93319.9|93335.3|93244|12796
1643256000000|2022-01-27 04:00:00|93413.2|93300.9|93407.3|93303.1|93439|93339.6|93333.3|93257.3|10362
1643259600000|2022-01-27 05:00:00|93402.2|93305.5|93394.5|93323.9|93451|93388.2|93376.5|93300.3|8633
1643263200000|2022-01-27 06:00:00|93380|93330|93558|93481.9|93578.5|93528.5|93380|93330|10675
1643266800000|2022-01-27 07:00:00|93557.8|93481.7|93718.6|93693.6|93732.3|93705.6|93490.3|93452.8|16074
1643270400000|2022-01-27 08:00:00|93715.1|93690.1|93579.3|93554.3|93800.7|93763.4|93480.5|93455.5|19167
1643274000000|2022-01-27 09:00:00|93579.4|93554.4|93398.1|93373.1|93654.6|93629.6|93343|93318|15979
1643277600000|2022-01-27 10:00:00|93397.2|93372.2|93427.9|93402.9|93504.7|93479.7|93265.3|93240.3|15602
1643281200000|2022-01-27 11:00:00|93426.6|93401.6|93552|93527|93623.6|93598.6|93326.9|93301.9|16868
1643284800000|2022-01-27 12:00:00|93552.5|93527.5|93597.1|93572.1|93732.4|93707.4|93467.4|93442.4|18057
1643288400000|2022-01-27 13:00:00|93597.3|93572.3|93570|93545|93780.8|93755.8|93497.5|93472.5|20189
1643292000000|2022-01-27 14:00:00|93570.2|93545.2|93363.9|93338.9|93603.2|93578.2|93277.7|93252.7|20272
1643295600000|2022-01-27 15:00:00|93359.8|93334.8|93688.4|93663.4|93865|93840|93327.8|93302.8|21479
1643299200000|2022-01-27 16:00:00|93688.7|93663.7|93786.1|93761.1|93805.1|93780.1|93501|93476|19055
1643302800000|2022-01-27 17:00:00|93787.9|93762.9|93911.9|93886.9|93919.4|93894.4|93733|93699.2|16359
1643306400000|2022-01-27 18:00:00|93911.5|93886.5|93867.3|93842.3|94017.5|93992.5|93862.7|93837.7|15493
1643310000000|2022-01-27 19:00:00|93867.4|93842.4|93961.3|93936.3|93975.9|93950.9|93842.2|93817.2|12258
1643313600000|2022-01-27 20:00:00|93961.6|93936.6|94006.8|93956.8|94018.2|93970.8|93853.7|93818.8|13734
1643317200000|2022-01-27 21:00:00|94005.9|93955.9|93983.3|93867.3|94059.2|94019|93936.3|93849.9|10076
1643320800000|2022-01-27 22:00:00|94001.3|93885.3|93953.6|93837.6|94009.9|93893.9|93842.5|93726.5|3367
1643324400000|2022-01-27 23:00:00|93953|93837|93963.7|93866.6|93983.6|93881.8|93919.2|93827.7|6546
1643328000000|2022-01-28 00:00:00|93961.6|93868.2|93911|93839.2|93977.8|93915.4|93897.3|93823|9818
1643331600000|2022-01-28 01:00:00|93911.7|93839.6|93921.6|93841.1|93954.1|93871.8|93867.7|93778.2|12055
1643335200000|2022-01-28 02:00:00|93921.2|93841.6|93764.1|93714.1|93945.2|93873.9|93710|93672.1|10492
1643338800000|2022-01-28 03:00:00|93763.9|93713.9|93775.3|93725.3|93783.3|93725.7|93740.7|93686.8|8148
1643342400000|2022-01-28 04:00:00|93774.8|93724.8|93792|93742|93828.2|93778.2|93769.6|93719.6|6985
1643346000000|2022-01-28 05:00:00|93792.2|93742.2|93750.8|93700.8|93851|93784.2|93747.5|93697.5|7773
1643349600000|2022-01-28 06:00:00|93751|93701|93898.9|93782.9|93928.3|93812.3|93708.6|93649|10310
1643353200000|2022-01-28 07:00:00|93897.8|93781.8|94082.3|94057.3|94129.3|94092.4|93803|93741.1|15994
1643356800000|2022-01-28 08:00:00|94096.3|94046.3|94455|94405|94529.7|94489.2|94080.9|94040.9|18937
1643360400000|2022-01-28 09:00:00|94439|94389|94392.6|94367.6|94563.7|94538.7|94367.5|94342.5|15652
1643364000000|2022-01-28 10:00:00|94392.4|94367.4|94357.3|94332.3|94501.1|94476.1|94312.4|94287.4|16113
1643367600000|2022-01-28 11:00:00|94357.6|94332.6|94526.5|94501.5|94572.2|94547.2|94357.4|94332.4|15504
1643371200000|2022-01-28 12:00:00|94526.6|94501.6|94774.9|94749.9|94802.1|94777.1|94487.3|94462.3|16004
1643374800000|2022-01-28 13:00:00|94774.8|94749.8|94390.7|94365.7|94818.5|94793.5|94321.3|94296.3|20536
1643378400000|2022-01-28 14:00:00|94390.1|94365.1|94384.6|94359.6|94620|94595|94266.9|94241.9|20643
1643382000000|2022-01-28 15:00:00|94386.1|94361.1|94301.7|94276.7|94637.8|94612.8|94288.3|94263.3|21736
1643385600000|2022-01-28 16:00:00|94301.2|94276.2|94329.4|94279.4|94411|94386|94232.3|94153.5|20373
1643389200000|2022-01-28 17:00:00|94329.5|94279.5|94447.2|94422.2|94449.6|94424.6|94243.8|94214.4|16665
1643392800000|2022-01-28 18:00:00|94447.1|94422.1|94452.6|94427.6|94483.1|94458.1|94334.9|94302.4|15200
1643396400000|2022-01-28 19:00:00|94452.2|94427.2|94546.9|94496.9|94639.4|94601|94428|94394.2|13517
1643400000000|2022-01-28 20:00:00|94546.2|94496.2|94311.7|94261.7|94548.6|94511.1|94293.9|94182.4|14090
1643403600000|2022-01-28 21:00:00|94312.6|94262.6|94382.2|94266.2|94428.8|94358.5|94283.7|94220.6|7893
1643576400000|2022-01-30 21:00:00|94423.9|94282.9|94414.1|94273.1|94424.8|94283.8|94363.8|94222.8|128
1643580000000|2022-01-30 22:00:00|94415|94274|94346|94230|94460.4|94344.4|94250.3|94134.3|2005
1643583600000|2022-01-30 23:00:00|94349.4|94233.4|94275|94181.3|94426.2|94310.2|94256.4|94165.5|7567
1643587200000|2022-01-31 00:00:00|94268.7|94184.6|94359.3|94253.3|94360.1|94267.1|94253|94171.2|9667
1643590800000|2022-01-31 01:00:00|94361.4|94252.1|94237.2|94187.2|94361.4|94272.1|94229.5|94174.1|9181
1643594400000|2022-01-31 02:00:00|94237.4|94187.4|94218.8|94142.7|94260.6|94201.4|94202|94134|9295
1643598000000|2022-01-31 03:00:00|94219.1|94143.3|94207.3|94133.2|94248.4|94185.3|94180.2|94115.9|9239
1643601600000|2022-01-31 04:00:00|94207.2|94133.1|94190|94102.2|94221.1|94152.4|94160.5|94090.1|7980
1643605200000|2022-01-31 05:00:00|94189.6|94102.7|94185.8|94135.8|94224.1|94163.1|94167.3|94093|6797
1643608800000|2022-01-31 06:00:00|94185.7|94135.7|94105.4|94055.4|94203.4|94153.4|94092.8|94042.2|8310
1643612400000|2022-01-31 07:00:00|94105.6|94055.6|93891.2|93866.2|94168.9|94143.9|93885|93860|13890
1643616000000|2022-01-31 08:00:00|93890.1|93865.1|93818.4|93793.4|94043.3|94018.3|93775.9|93750.9|17236
1643619600000|2022-01-31 09:00:00|93816|93791|93750.3|93725.3|93851.5|93826.5|93716.3|93691.3|15356
1643623200000|2022-01-31 10:00:00|93750.7|93725.7|93881.5|93856.5|93881.5|93856.5|93705.4|93680.4|14076
1643626800000|2022-01-31 11:00:00|93880.6|93855.6|93884.6|93859.6|93958.8|93933.8|93764.9|93739.9|15515
1643630400000|2022-01-31 12:00:00|93884.9|93859.9|93936.6|93911.6|94064.9|94039.9|93832.2|93807.2|18465
1643634000000|2022-01-31 13:00:00|93937|93912|93454.8|93429.8|94066.1|94041.1|93451.5|93426.5|20034
1643637600000|2022-01-31 14:00:00|93456.8|93431.8|93446.6|93396.6|93582.6|93557.6|93397.8|93372.8|19830
1643641200000|2022-01-31 15:00:00|93445.6|93395.6|93367.8|93317.8|93489.1|93446.1|93100.4|93062.2|22400
1643644800000|2022-01-31 16:00:00|93362.1|93312.1|93360|93310|93563.8|93514.5|93304.4|93254.4|19555
1643648400000|2022-01-31 17:00:00|93360.3|93310.3|93352|93302|93446.8|93396.8|93260.7|93210.7|14569
1643652000000|2022-01-31 18:00:00|93351.8|93301.8|93206.1|93156.1|93356.9|93306.9|93170.5|93120.5|14464
1643655600000|2022-01-31 19:00:00|93206.4|93156.4|93140|93090|93209|93159|93054|93004|14378
1643659200000|2022-01-31 20:00:00|93138.1|93088.1|93270.9|93220.9|93286.4|93236.4|93126.7|93076.7|14930
1643662800000|2022-01-31 21:00:00|93271.4|93221.4|93281.3|93178.6|93312.8|93254.8|93240.7|93163.3|7866
1643666400000|2022-01-31 22:00:00|93290.7|93174.7|93463.4|93347.4|93487.5|93371.5|93269.2|93156.2|2015
1643670000000|2022-01-31 23:00:00|93478|93362|93383.7|93267.7|93493|93377|93359|93243|5741
1643673600000|2022-02-01 00:00:00|93386.4|93270.4|93398.5|93282.5|93435.5|93319.5|93362.8|93250.6|7424
1643677200000|2022-02-01 01:00:00|93397.8|93281.8|93395.6|93315.4|93440.9|93346.6|93362.9|93246.9|9439
1643680800000|2022-02-01 02:00:00|93393.6|93316.4|93327|93211|93416.9|93342.8|93320.4|93211|13516
1643684400000|2022-02-01 03:00:00|93333.8|93217.8|93419.7|93344.9|93542|93426|93279|93170.2|15560
1643688000000|2022-02-01 04:00:00|93417.6|93346.4|93284.6|93234.6|93421.7|93357.4|93268.8|93208.9|12041
1643691600000|2022-02-01 05:00:00|93284.9|93234.9|93287|93237|93322.4|93253|93239.3|93189.3|8724
1643695200000|2022-02-01 06:00:00|93286.9|93236.9|93334.3|93284.3|93339.4|93289.4|93270.4|93220.4|8384
1643698800000|2022-02-01 07:00:00|93334.7|93284.7|92838.2|92788.2|93334.7|93284.7|92824.3|92774.3|16076
1643702400000|2022-02-01 08:00:00|92837.2|92787.2|92880.9|92830.9|92987.2|92944.5|92828|92780.7|16977
1643706000000|2022-02-01 09:00:00|92879.7|92829.7|92874.1|92824.1|92954.6|92920|92806.3|92756.3|18110
1643709600000|2022-02-01 10:00:00|92874.2|92824.2|92742.9|92692.9|92925.7|92886.9|92697.1|92662|16341
1643713200000|2022-02-01 11:00:00|92742.5|92692.5|92613.5|92588.5|92760.9|92725.7|92495.1|92449.5|16383
1643716800000|2022-02-01 12:00:00|92613.3|92588.3|92737.4|92712.4|92786.3|92751|92595.6|92560.3|14739
1643720400000|2022-02-01 13:00:00|92737.6|92712.6|92699.9|92674.9|92858.8|92820.3|92676.6|92647.1|17346
1643724000000|2022-02-01 14:00:00|92700|92675|92732.7|92682.7|92779.4|92740.4|92589.8|92552.2|19516
1643727600000|2022-02-01 15:00:00|92732.3|92682.3|92814.8|92789.8|93010.7|92973.6|92720.6|92670.6|22788
1643731200000|2022-02-01 16:00:00|92814.4|92789.4|92856.1|92806.1|92942.5|92892.5|92767.5|92721.8|19779
1643734800000|2022-02-01 17:00:00|92854.8|92804.8|92829.4|92779.4|92905.7|92855.7|92765.2|92722|16026
1643738400000|2022-02-01 18:00:00|92828.8|92778.8|92780|92730|92850|92800|92699.8|92652.2|13973
1643742000000|2022-02-01 19:00:00|92780.2|92730.2|92784|92734|92859.9|92809.9|92716.8|92675|14668
1643745600000|2022-02-01 20:00:00|92783.3|92733.3|92636.4|92586.4|92811.7|92761.7|92608.9|92558.9|13670
1643749200000|2022-02-01 21:00:00|92636.6|92586.6|92648.6|92560.8|92684.4|92612.5|92599.9|92534|10560
1643752800000|2022-02-01 22:00:00|92673.9|92557.9|92574|92458|92691|92575|92547.2|92431.2|2144
1643756400000|2022-02-01 23:00:00|92573.2|92457.2|92600.3|92484.3|92603.6|92488.5|92504.2|92388.2|5195
1643760000000|2022-02-02 00:00:00|92599.5|92483.5|92626.5|92510.5|92655.8|92539.8|92590.6|92474.6|17073
1643763600000|2022-02-02 01:00:00|92626.3|92510.3|92614.5|92526.3|92655.3|92539.8|92599|92494.2|13285
1643767200000|2022-02-02 02:00:00|92615|92525|92617|92534.7|92640.1|92564.7|92587.3|92516.3|8499
1643770800000|2022-02-02 03:00:00|92613|92534.1|92639.9|92589.9|92677.2|92613.1|92601.8|92534|7026
1643774400000|2022-02-02 04:00:00|92640|92590|92606.6|92556.6|92649.1|92590.6|92589|92530.4|5046
1643778000000|2022-02-02 05:00:00|92606.5|92556.5|92613.1|92563.1|92645.6|92582.8|92582.3|92526|6555
1643781600000|2022-02-02 06:00:00|92612.9|92562.9|92567.6|92517.6|92648.3|92598.3|92557.7|92507.7|8473
1643785200000|2022-02-02 07:00:00|92567.4|92517.4|92427.1|92377.1|92589.6|92539.6|92398.9|92348.9|12287
1643788800000|2022-02-02 08:00:00|92420.4|92370.4|92248.2|92223.2|92437.7|92387.7|92168.4|92127.3|18426
1643792400000|2022-02-02 09:00:00|92247.2|92222.2|92244.3|92194.3|92451.6|92415.4|92205.7|92155.7|16184
1643796000000|2022-02-02 10:00:00|92239.8|92189.8|92060.9|92035.9|92277|92239.1|91993.1|91955.2|17278
1643799600000|2022-02-02 11:00:00|92061.3|92036.3|92019.3|91994.3|92107.1|92071.8|91971.4|91943.9|14011
1643803200000|2022-02-02 12:00:00|92030.8|91980.8|91828.6|91803.6|92040.3|92006.7|91828.2|91797.2|13949
1643806800000|2022-02-02 13:00:00|91827.8|91802.8|91997.2|91947.2|92001.1|91960.5|91736.9|91638|18035
1643810400000|2022-02-02 14:00:00|91998.7|91948.7|92076.7|92026.7|92096.1|92068.1|91942.5|91905.9|19417
1643814000000|2022-02-02 15:00:00|92076.4|92026.4|92025.2|92000.2|92213.4|92176.1|91866.5|91825.3|19237
1643817600000|2022-02-02 16:00:00|92024.8|91999.8|92082.8|92057.8|92206.7|92165.9|91984.1|91948.4|16220
1643821200000|2022-02-02 17:00:00|92094|92044|91944.9|91894.9|92110.3|92067.7|91904.2|91859.3|14259
1643824800000|2022-02-02 18:00:00|91946.3|91896.3|91939.4|91889.4|91977|91927|91904.1|91854.1|10881
1643828400000|2022-02-02 19:00:00|91940.2|91890.2|91851.8|91801.8|91952.5|91902.5|91846.6|91796.6|11678
1643832000000|2022-02-02 20:00:00|91851.6|91801.6|91925.5|91875.5|91951.2|91901.2|91812.6|91774|11461
1643835600000|2022-02-02 21:00:00|91925.6|91875.6|92044|91945.7|92077.2|92027.2|91924.3|91874.3|8913
1643839200000|2022-02-02 22:00:00|92053|91937|92025.7|91909.7|92071|91955|92008.4|91892.4|3775
1643842800000|2022-02-02 23:00:00|92037.3|91921.3|92068.8|91952.8|92081|91965|92020.3|91904.3|5864
1643846400000|2022-02-03 00:00:00|92068.7|91952.7|92074.3|92024.3|92109.6|92044.4|92048.8|91949.6|9773
1643850000000|2022-02-03 01:00:00|92073.7|92023.7|92094.4|92009|92139.6|92078|92069.7|91994.6|13170
1643853600000|2022-02-03 02:00:00|92093.5|92009.6|92113|92026.3|92134.8|92041.4|92051.3|91973.6|9247
1643857200000|2022-02-03 03:00:00|92113.2|92025.8|92038.9|91988.9|92125|92042.3|92015.2|91941.7|9874
1643860800000|2022-02-03 04:00:00|92038.7|91988.7|92091.8|92041.8|92105.5|92055.5|92019.5|91960.2|6828
1643864400000|2022-02-03 05:00:00|92090.3|92040.3|92075.3|92025.3|92105.1|92047.8|92053.5|92003.5|6994
1643868000000|2022-02-03 06:00:00|92073.5|92023.5|92207.6|92157.6|92214|92164|92057.6|92007.6|8191
1643871600000|2022-02-03 07:00:00|92207.7|92157.7|92091.4|92041.4|92237.8|92193.6|92070.7|92020.7|11414
1643875200000|2022-02-03 08:00:00|92090.8|92040.8|92131|92081|92209.4|92165.7|92031.6|91994.9|16598
1643878800000|2022-02-03 09:00:00|92130.9|92080.9|92221.8|92171.8|92235.1|92195.9|91963.6|91928.3|16741
1643882400000|2022-02-03 10:00:00|92222.3|92172.3|92197.2|92172.2|92288.8|92256.1|92189.4|92152.7|13803
1643886000000|2022-02-03 11:00:00|92196.7|92171.7|91990.2|91940.2|92200.5|92175.5|91973.4|91933.1|12122
1643889600000|2022-02-03 12:00:00|91990.1|91940.1|91924.4|91874.4|92103.4|92053.4|91878.2|91845.1|20643
1643893200000|2022-02-03 13:00:00|91911.8|91886.8|91375.6|91325.6|92132.1|92073.1|91375.6|91325.6|23733
1643896800000|2022-02-03 14:00:00|91374.7|91324.7|91205.1|91155.1|91430.5|91380.5|90911.7|90869.3|25361
1643900400000|2022-02-03 15:00:00|91204|91154|91133.3|91108.3|91233|91183|90995.4|90953.6|22991
1643904000000|2022-02-03 16:00:00|91134.8|91109.8|91244|91194|91264|91227|90943.3|90893.3|20338
1643907600000|2022-02-03 17:00:00|91244.1|91194.1|91076.3|91051.3|91347.8|91297.8|91047.4|90999.5|18986
1643911200000|2022-02-03 18:00:00|91076.4|91051.4|90946|90896|91209.3|91159.3|90885.7|90835.7|15074
1643914800000|2022-02-03 19:00:00|90945.4|90895.4|91089.9|91039.9|91130.6|91081.2|90862.2|90819.2|14986
1643918400000|2022-02-03 20:00:00|91089.7|91039.7|91123.7|91073.7|91247.3|91178.8|91066.5|91016.5|12217
1643922000000|2022-02-03 21:00:00|91123.3|91073.3|91014.6|90898.6|91134|91084|90785.4|90669.4|12004
1643925600000|2022-02-03 22:00:00|91028.7|90912.7|91009.1|90893.1|91045.1|90929.1|90971.4|90855.4|3327
1643929200000|2022-02-03 23:00:00|91007.4|90891.4|91040.6|90924.6|91048.1|90932.1|90963.2|90847.2|5959
1643932800000|2022-02-04 00:00:00|91040.3|90924.3|90918.9|90846|91052.3|90956.5|90897.2|90835.1|10476
1643936400000|2022-02-04 01:00:00|90918.8|90845.4|90907.5|90798|91014.9|90923.5|90852.2|90747|14956
1643940000000|2022-02-04 02:00:00|90907.6|90797.7|90814.1|90728.9|90977.1|90861.1|90812.9|90719.8|10659
1643943600000|2022-02-04 03:00:00|90814|90728.8|90805.6|90755.6|90834.3|90784.3|90759.8|90700.7|12210
1643947200000|2022-02-04 04:00:00|90807.1|90757.1|90713.8|90663.8|90832.4|90782.4|90663.2|90604|10287
1643950800000|2022-02-04 05:00:00|90714.1|90664.1|90689.2|90639.2|90750.3|90700.3|90659.3|90609.3|7127
1643954400000|2022-02-04 06:00:00|90689.4|90639.4|90778.5|90728.5|90856.6|90803.6|90681.9|90631.9|10492
1643958000000|2022-02-04 07:00:00|90772.5|90722.5|90933.9|90883.9|91034.9|90993.8|90740.2|90690.2|16613
1643961600000|2022-02-04 08:00:00|90935.1|90885.1|90977|90927|91128.3|91103.3|90908.4|90852.7|18660
1643965200000|2022-02-04 09:00:00|90976.1|90926.1|91199.4|91149.4|91241.4|91206.4|90965.9|90925.6|17869
1643968800000|2022-02-04 10:00:00|91201.8|91151.8|91168.9|91143.9|91250.7|91218.7|91005.6|90967.7|18167
1643972400000|2022-02-04 11:00:00|91169.4|91144.4|91120|91070|91335.9|91293.7|91081.5|91037.1|18492
1643976000000|2022-02-04 12:00:00|91120.9|91070.9|91140|91090|91236.5|91194.2|91049.6|91022.6|16724
1643979600000|2022-02-04 13:00:00|91139.9|91089.9|91619.6|91594.6|91746.9|91699|91100.4|90984.4|22966
1643983200000|2022-02-04 14:00:00|91618.2|91593.2|91660.1|91635.1|91742.1|91706|91394.2|91353|21699
1643986800000|2022-02-04 15:00:00|91660.7|91635.7|91606.1|91581.1|91708.2|91669.6|91370.5|91329.9|22430
1643990400000|2022-02-04 16:00:00|91607.6|91582.6|91437.4|91387.4|91646.2|91619.5|91358.4|91312.8|18999
1643994000000|2022-02-04 17:00:00|91440.6|91390.6|91453|91403|91487.5|91437.5|91373.2|91323.2|13827
1643997600000|2022-02-04 18:00:00|91453.2|91403.2|91413.4|91363.4|91482.1|91439.5|91398.3|91348.3|10962
1644001200000|2022-02-04 19:00:00|91412.6|91362.6|91513.9|91463.9|91542.1|91492.1|91398|91348|11129
1644004800000|2022-02-04 20:00:00|91513.5|91463.5|91538.2|91488.2|91549.1|91499.1|91372|91322|11982
1644008400000|2022-02-04 21:00:00|91539|91489|91567.4|91451.4|91646.6|91540.7|91476.8|91415|6299
1644181200000|2022-02-06 21:00:00|91450.4|91309.4|91426.3|91285.3|91493.8|91352.8|91417.9|91276.9|105
1644184800000|2022-02-06 22:00:00|91426.6|91285.6|91557.2|91441.2|91591.6|91475.6|91410.4|91285.6|667
1644188400000|2022-02-06 23:00:00|91572.9|91456.9|91485.9|91393.8|91593.7|91477.7|91434.9|91334.4|9214
1644192000000|2022-02-07 00:00:00|91474.1|91403.4|91483.3|91433.3|91525.8|91467.4|91465.9|91373|7823
1644195600000|2022-02-07 01:00:00|91483|91433|91605.5|91530.9|91629.5|91579.5|91475.6|91425.6|11138
1644199200000|2022-02-07 02:00:00|91606.9|91531|91734.8|91684.8|91769.6|91690.6|91584.3|91521.4|11041
1644202800000|2022-02-07 03:00:00|91734.5|91684.5|91719.5|91669.5|91782.2|91714.8|91708.1|91638|9327
1644206400000|2022-02-07 04:00:00|91720.2|91670.2|91680.5|91608.8|91738.4|91674.5|91648.4|91587.9|6579
1644210000000|2022-02-07 05:00:00|91681.5|91609|91691.7|91641.7|91705.6|91655.6|91627|91574.6|7703
1644213600000|2022-02-07 06:00:00|91691.5|91641.5|91652.3|91577.1|91702.7|91652.7|91530.4|91468.4|10350
1644217200000|2022-02-07 07:00:00|91650.4|91576.6|91392.7|91342.7|91671.2|91606.8|91382.2|91342|15332
1644220800000|2022-02-07 08:00:00|91392.1|91342.1|91555.3|91505.3|91594.7|91553.1|91281.9|91244.1|19237
1644224400000|2022-02-07 09:00:00|91556.5|91506.5|91561.4|91536.4|91695.3|91657.8|91506.4|91465.4|17460
1644228000000|2022-02-07 10:00:00|91561.9|91536.9|91724.5|91699.5|91744.4|91714.7|91438.2|91405.5|16144
1644231600000|2022-02-07 11:00:00|91723.7|91698.7|91439.1|91414.1|91742.5|91705|91431.9|91395.8|15365
1644235200000|2022-02-07 12:00:00|91439.4|91414.4|91272.7|91247.7|91483.3|91450.9|91252.9|91216|15409
1644238800000|2022-02-07 13:00:00|91272.8|91247.8|91337|91312|91472.8|91435.3|91212|91174.4|18070
1644242400000|2022-02-07 14:00:00|91338.3|91313.3|91297|91272|91516.9|91488.1|91287.7|91258.9|18767
1644246000000|2022-02-07 15:00:00|91296.6|91271.6|91225.9|91200.9|91417.5|91377.6|91198.5|91173.5|20683
1644249600000|2022-02-07 16:00:00|91226.2|91201.2|91420.6|91395.6|91511|91475.3|91172.7|91139.8|18204
1644253200000|2022-02-07 17:00:00|91421.1|91396.1|91512.7|91462.7|91557.6|91507.6|91419.1|91381.8|12992
1644256800000|2022-02-07 18:00:00|91512.3|91462.3|91419.7|91369.7|91565.5|91515.5|91415.9|91365.9|11769
1644260400000|2022-02-07 19:00:00|91420.3|91370.3|91298.8|91248.8|91472.2|91422.2|91289.6|91239.6|11679
1644264000000|2022-02-07 20:00:00|91298.9|91248.9|91310.1|91260.1|91385.7|91338.2|91285.6|91235.6|12619
1644267600000|2022-02-07 21:00:00|91309.9|91259.9|91259.5|91209.5|91384.9|91291.9|91259.5|91187.7|6996
1644271200000|2022-02-07 22:00:00|91282.7|91188.2|91332|91216|91400.7|91284.7|91271|91155|2693
1644274800000|2022-02-07 23:00:00|91329.3|91213.3|91291.4|91215.9|91387.3|91271.3|91279.7|91198.9|7739
1644278400000|2022-02-08 00:00:00|91290.9|91214.4|91283.8|91202.7|91310|91246.5|91264.2|91187.3|12327
1644282000000|2022-02-08 01:00:00|91283.7|91202.5|91304.1|91214|91326|91236.5|91205|91138.4|13609
1644285600000|2022-02-08 02:00:00|91304.5|91214.4|91339.2|91256.8|91427.7|91338.9|91289.5|91205.3|15777
1644289200000|2022-02-08 03:00:00|91339.7|91256.9|91362.1|91247.6|91402.3|91302.1|91297.4|91232|15179
1644292800000|2022-02-08 04:00:00|91360.2|91250.1|91423.3|91345.9|91450.1|91366|91323.8|91221.1|17117
1644296400000|2022-02-08 05:00:00|91422.6|91345.3|91469.9|91419.9|91493|91435|91404.8|91337.7|9342
1644300000000|2022-02-08 06:00:00|91469.4|91419.4|91479.9|91363.9|91511.7|91443.1|91399.1|91331.1|10961
1644303600000|2022-02-08 07:00:00|91526.9|91410.9|91553.7|91528.7|91681.3|91644|91419.4|91364.1|15789
1644307200000|2022-02-08 08:00:00|91553.9|91528.9|91310.8|91285.8|91563.6|91538.6|91208.6|91183.6|19018
1644310800000|2022-02-08 09:00:00|91310.9|91285.9|91328.1|91303.1|91408|91383|91210.1|91185.1|15819
1644314400000|2022-02-08 10:00:00|91327.6|91302.6|91349.4|91324.4|91511.1|91478.4|91319.5|91294.5|16203
1644318000000|2022-02-08 11:00:00|91349.6|91324.6|91400.4|91375.4|91471.8|91446.8|91314.7|91281.3|15146
1644321600000|2022-02-08 12:00:00|91400.8|91375.8|91494.7|91469.7|91507.3|91482.3|91367.6|91342.6|14377
1644325200000|2022-02-08 13:00:00|91494.4|91469.4|91542.7|91517.7|91618.5|91593.5|91494.4|91469.4|17169
1644328800000|2022-02-08 14:00:00|91542|91517|91706.9|91681.9|91707.5|91682.5|91436|91411|18362
1644332400000|2022-02-08 15:00:00|91706|91681|91655|91630|91803.9|91778.9|91628.2|91603.2|19417
1644336000000|2022-02-08 16:00:00|91654.9|91629.9|91546.1|91521.1|91663.1|91638.1|91502.5|91477.5|14556
1644339600000|2022-02-08 17:00:00|91545.9|91520.9|91459.6|91409.6|91559.9|91526.1|91357.5|91321.1|14520
1644343200000|2022-02-08 18:00:00|91463|91413|91415.7|91390.7|91614.8|91564.8|91409.5|91370.5|12114
1644346800000|2022-02-08 19:00:00|91414.3|91389.3|91509.8|91459.8|91585.2|91535.2|91399.9|91362.4|12338
1644350400000|2022-02-08 20:00:00|91510.1|91460.1|91450|91400|91526|91477.2|91384.2|91349.1|11660
1644354000000|2022-02-08 21:00:00|91449.5|91399.5|91503.1|91387.1|91520.1|91412.2|91401.7|91350.2|9889
1644357600000|2022-02-08 22:00:00|91499.1|91383.1|91503.3|91387.3|91603.9|91487.9|91454.8|91338.8|3809
1644361200000|2022-02-08 23:00:00|91490.8|91374.8|91452.7|91336.7|91521.1|91405.1|91437.9|91333.2|7036
1644364800000|2022-02-09 00:00:00|91453|91337|91476.3|91426.3|91496.1|91428.8|91385.9|91319.7|12232
1644368400000|2022-02-09 01:00:00|91477.9|91427.9|91397.8|91347.8|91499.4|91437.9|91393.5|91327.8|12926
1644372000000|2022-02-09 02:00:00|91397.5|91347.5|91347.1|91262.9|91411.3|91351.1|91345|91258|15835
1644375600000|2022-02-09 03:00:00|91347.2|91263|91350.3|91265.1|91396.9|91309.4|91331.8|91248.9|10379
1644379200000|2022-02-09 04:00:00|91350.1|91266.8|91381|91307.1|91419.3|91336.6|91326.4|91262.2|13443
1644382800000|2022-02-09 05:00:00|91385|91308|91379.7|91329.7|91404.2|91335.3|91339.3|91275.7|9564
1644386400000|2022-02-09 06:00:00|91380.4|91330.4|91406.4|91356.4|91415.3|91365.3|91345.2|91284.6|7444
1644390000000|2022-02-09 07:00:00|91404.3|91354.3|91365.1|91340.1|91534.2|91495.4|91313.4|91269.6|13576
1644393600000|2022-02-09 08:00:00|91364.7|91339.7|91175.9|91125.9|91492.5|91458.3|91120|91083.3|17912
1644397200000|2022-02-09 09:00:00|91174.4|91124.4|91188.2|91163.2|91310.5|91285.5|91162.9|91123.8|16094
1644400800000|2022-02-09 10:00:00|91187.7|91162.7|91057.4|91032.4|91299.3|91274.3|90996.2|90971.2|16074
1644404400000|2022-02-09 11:00:00|91057.2|91032.2|91122.6|91097.6|91171.8|91146.8|90983.6|90958.6|14759
1644408000000|2022-02-09 12:00:00|91122.9|91097.9|91047.4|91022.4|91142.6|91117.6|90975.1|90950.1|14567
1644411600000|2022-02-09 13:00:00|91046.8|91021.8|90996.5|90971.5|91083.4|91058.4|90879.1|90854.1|16589
1644415200000|2022-02-09 14:00:00|90997.3|90972.3|90995.7|90970.7|91105.6|91080.6|90945.8|90920.8|18198
1644418800000|2022-02-09 15:00:00|90995.1|90970.1|90924.5|90899.5|91009|90984|90781.5|90756.5|18963
1644422400000|2022-02-09 16:00:00|90923.9|90898.9|90945|90895|90993.8|90954.7|90843.4|90811.8|14734
1644426000000|2022-02-09 17:00:00|90946.1|90896.1|90988.9|90963.9|91094.7|91044.7|90895.5|90845.5|16440
1644429600000|2022-02-09 18:00:00|91000|90950|91030.6|91005.6|91094.8|91044.8|90956.4|90927.6|12052
1644433200000|2022-02-09 19:00:00|91030.4|91005.4|91061.3|91036.3|91103.4|91063.9|91026.1|91001.1|9867
1644436800000|2022-02-09 20:00:00|91061.7|91036.7|91154.3|91104.3|91208.3|91183.3|91054.2|91014.5|11941
1644440400000|2022-02-09 21:00:00|91155.5|91105.5|91239.4|91123.4|91281.4|91186.5|91147.5|91097.5|9087
1644444000000|2022-02-09 22:00:00|91243.7|91127.7|91273.1|91157.1|91352.6|91236.6|91234.8|91118.8|498
1644447600000|2022-02-09 23:00:00|91273.2|91157.2|91236.5|91120.5|91280.9|91164.9|91194.9|91078.9|5964
1644451200000|2022-02-10 00:00:00|91236.7|91120.7|91284.4|91208.7|91308.8|91248.3|91215.6|91113|7203
1644454800000|2022-02-10 01:00:00|91284.7|91210.4|91293.5|91243.5|91343.9|91278.7|91219.4|91153.9|10437
1644458400000|2022-02-10 02:00:00|91295.3|91245.3|91163.8|91113.8|91325.6|91275.6|91162.9|91112.9|9043
1644462000000|2022-02-10 03:00:00|91162.6|91112.6|91163.6|91113.6|91209.6|91159.6|91151.3|91101.3|9135
1644465600000|2022-02-10 04:00:00|91164.7|91114.7|91192|91142|91231.8|91169.4|91133.7|91083.7|10430
1644469200000|2022-02-10 05:00:00|91192.4|91142.4|91203.9|91153.9|91243|91178.1|91180.4|91115|6960
1644472800000|2022-02-10 06:00:00|91202.8|91152.8|91170.9|91054.9|91295.3|91184.7|91141|91045.5|8120
1644476400000|2022-02-10 07:00:00|91171.7|91055.7|91023.9|90998.9|91244.3|91182|90980.1|90939.4|13946
1644480000000|2022-02-10 08:00:00|91023.7|90998.7|91627.4|91602.4|91746.5|91691.1|90817.9|90792.9|19027
1644483600000|2022-02-10 09:00:00|91628|91603|91557.9|91507.9|91710.1|91681.6|91330.7|91292.8|17952
1644487200000|2022-02-10 10:00:00|91556.9|91506.9|91669.5|91644.5|91669.5|91644.5|91479.4|91454.4|14430
1644490800000|2022-02-10 11:00:00|91669.3|91644.3|91928.6|91903.6|91946.5|91921.5|91663.3|91638.3|14011
1644494400000|2022-02-10 12:00:00|91928.4|91903.4|92056.2|92031.2|92196.3|92171.3|91889.2|91864.2|15114
1644498000000|2022-02-10 13:00:00|92056.5|92031.5|92518.6|92468.6|92726.9|92685.4|92011.5|91986.5|20465
1644501600000|2022-02-10 14:00:00|92521.9|92471.9|92609.2|92584.2|92906.3|92866.4|92495.9|92455.5|23602
1644505200000|2022-02-10 15:00:00|92610.3|92585.3|92236.4|92211.4|92629.3|92604.3|91990.5|91965.5|23694
1644508800000|2022-02-10 16:00:00|92235.6|92210.6|91938.2|91913.2|92251.9|92226.9|91924.2|91886.3|21050
1644512400000|2022-02-10 17:00:00|91949.6|91899.6|92268.9|92218.9|92450|92386.8|91857.5|91816.5|17905
1644516000000|2022-02-10 18:00:00|92268.8|92218.8|92491.1|92441.1|92674.5|92624.5|92175.3|92104.5|21711
1644519600000|2022-02-10 19:00:00|92487.3|92437.3|92963.3|92913.3|92999.9|92949.9|92480.3|92430.3|19293
1644523200000|2022-02-10 20:00:00|92961.8|92911.8|93049.2|92999.2|93101.2|93063.1|92877.8|92827.8|16096
1644526800000|2022-02-10 21:00:00|93048.8|92998.8|93108.3|92992.3|93342.8|93272.5|93022.7|92983.3|13202
1644530400000|2022-02-10 22:00:00|93114.7|92998.7|93074.5|92958.5|93150.9|93034.9|93011.4|92895.4|2666
1644534000000|2022-02-10 23:00:00|93092.4|92976.4|93233.3|93117.3|93312.8|93196.8|93070.1|92954.1|9667
1644537600000|2022-02-11 00:00:00|93233.6|93117.6|93363.9|93280|93484.2|93391.1|93222|93106|15502
1644541200000|2022-02-11 01:00:00|93366.4|93276.5|93339.6|93247|93426.6|93339.2|93305.1|93214.3|12296
1644544800000|2022-02-11 02:00:00|93339.7|93247.1|93349.5|93261.3|93419|93342|93288.4|93230.2|12486
1644548400000|2022-02-11 03:00:00|93351.2|93260.9|93405.5|93355.5|93419.8|93359|93324.6|93260|9746
1644552000000|2022-02-11 04:00:00|93405.7|93355.7|93434.7|93384.7|93528.7|93478.7|93404.6|93345|15229
1644555600000|2022-02-11 05:00:00|93434|93384|93379.4|93329.4|93463.7|93390.6|93364.3|93302.4|8781
1644559200000|2022-02-11 06:00:00|93380.4|93330.4|93523|93452.5|93559.9|93501.7|93369.2|93319.2|9609
1644562800000|2022-02-11 07:00:00|93513.5|93463.5|93248.5|93198.5|93540|93470.5|93147.3|93111|16422
1644566400000|2022-02-11 08:00:00|93247.9|93197.9|93141.7|93116.7|93254.1|93229.1|92796.2|92756.2|19440
1644570000000|2022-02-11 09:00:00|93142.2|93117.2|93115.1|93090.1|93175.6|93139.9|92972.7|92933.5|18525
1644573600000|2022-02-11 10:00:00|93115.4|93090.4|93046.9|93021.9|93208.4|93183.4|93027.2|92996.4|15110
1644577200000|2022-02-11 11:00:00|93047.7|93022.7|92996.2|92971.2|93078.5|93050.4|92946.1|92921.1|12735
1644580800000|2022-02-11 12:00:00|92996|92971|92676.3|92651.3|93015|92990|92647.5|92622.5|16429
1644584400000|2022-02-11 13:00:00|92676.5|92651.5|92729.9|92704.9|92763.9|92730.5|92409.3|92384.3|18382
1644588000000|2022-02-11 14:00:00|92730.2|92705.2|92782.4|92732.4|92805.9|92769|92510.3|92485.3|20524
1644591600000|2022-02-11 15:00:00|92783|92733|92570.9|92545.9|92798.7|92766.1|92420.9|92385.3|21570
1644595200000|2022-02-11 16:00:00|92570.1|92545.1|92598.8|92573.8|92736.8|92698|92462.9|92419.1|17521
1644598800000|2022-02-11 17:00:00|92611.8|92561.8|92674.6|92624.6|92766.4|92731.7|92562.5|92512.5|15590
1644602400000|2022-02-11 18:00:00|92675.7|92625.7|93352.4|93259.8|93526.9|93436.9|92653|92612.1|18498
1644606000000|2022-02-11 19:00:00|93352.5|93259.6|93499.3|93449.3|93663.1|93562.5|93273.3|93173.7|26042
1644609600000|2022-02-11 20:00:00|93497.7|93447.7|93478.8|93428.8|93564|93487|93377.8|93327.8|21858
1644613200000|2022-02-11 21:00:00|93482.5|93432.5|93460.4|93344.4|93539.6|93460.2|93376.9|93272.3|11565
1644786000000|2022-02-13 21:00:00|93454.7|93318.7|93454.7|93318.7|93454.7|93318.7|93454.7|93318.7|1
1644789600000|2022-02-13 22:00:00|93444.7|93328.7|93444.7|93328.7|93444.7|93328.7|93444.7|93328.7|1
1644793200000|2022-02-13 23:00:00|93229.3|93113.3|93085.4|92969.4|93270.3|93154.3|93061.6|92945.6|8074
1644796800000|2022-02-14 00:00:00|93087.8|92971.8|93266|93153.3|93284.2|93172.8|93058.3|92953.3|9911
1644800400000|2022-02-14 01:00:00|93266.2|93154.2|93327|93244.8|93374.6|93269.5|93257|93144.5|11722
1644804000000|2022-02-14 02:00:00|93326.9|93245.4|93442.3|93392.3|93472.8|93405.3|93324.3|93244.8|9645
1644807600000|2022-02-14 03:00:00|93442|93392|93475.7|93398|93490.7|93425.5|93377.2|93302.2|9149
1644811200000|2022-02-14 04:00:00|93474.9|93398.3|93449.8|93378.9|93490.7|93431.8|93414.2|93349.1|8795
1644814800000|2022-02-14 05:00:00|93449.4|93377.1|93348.1|93298.1|93483.3|93416.6|93339.4|93279.7|10002
1644818400000|2022-02-14 06:00:00|93348|93298|93410.1|93337.3|93446.5|93396.5|93342.3|93292.3|9431
1644822000000|2022-02-14 07:00:00|93401.5|93351.5|93390.5|93340.5|93481.5|93441.1|93230.1|93192.5|15263
1644825600000|2022-02-14 08:00:00|93392.9|93342.9|94384.1|94334.1|94397|94347|93348.8|93311.4|21985
1644829200000|2022-02-14 09:00:00|94383.5|94333.5|94225.6|94200.6|94497.5|94447.5|93920.5|93881.4|19027
1644832800000|2022-02-14 10:00:00|94225.2|94200.2|94418.5|94393.5|94517.8|94492.8|94128|94103|17759
1644836400000|2022-02-14 11:00:00|94417.9|94392.9|94299.2|94274.2|94446.2|94421.2|94260.5|94232.8|15301
1644840000000|2022-02-14 12:00:00|94299|94274|93608.9|93583.9|94332.4|94296.5|93503.1|93453.1|20392
1644843600000|2022-02-14 13:00:00|93607.1|93582.1|93820.4|93795.4|93879.2|93854.2|93531|93506|22167
1644847200000|2022-02-14 14:00:00|93820.3|93795.3|93613.3|93588.3|93975.3|93950.3|93611.6|93586.6|21402
1644850800000|2022-02-14 15:00:00|93613.1|93588.1|93868.9|93843.9|94008|93983|93597.4|93572.4|22029
1644854400000|2022-02-14 16:00:00|93868.1|93843.1|93808.1|93758.1|93906.7|93874.3|93726.1|93686.7|19513
1644858000000|2022-02-14 17:00:00|93808|93758|93776|93726|93931.4|93889.6|93748.8|93712.3|13259
1644861600000|2022-02-14 18:00:00|93776.4|93726.4|94004.1|93954.1|94007.9|93957.9|93731.2|93690.9|14591
1644865200000|2022-02-14 19:00:00|94003.3|93953.3|94004.6|93954.6|94224.5|94174.5|93931.3|93862.6|19825
1644868800000|2022-02-14 20:00:00|94004.5|93954.5|93961.1|93911.1|94029.3|93979.3|93896|93829.6|15138
1644872400000|2022-02-14 21:00:00|93960.9|93910.9|93896.6|93780.6|93962.8|93912.8|93859.2|93760.5|7848
1644876000000|2022-02-14 22:00:00|93896.4|93780.4|93953.1|93837.1|94059.7|93943.7|93893|93777|2307
1644879600000|2022-02-14 23:00:00|93942.3|93826.3|93906.6|93790.6|93979.3|93863.3|93898.1|93782.1|5792
1644883200000|2022-02-15 00:00:00|93906.7|93790.7|93818.5|93719.8|93931.8|93815.8|93812.7|93709.8|8288
1644886800000|2022-02-15 01:00:00|93816.6|93719.5|93720.4|93670.4|93837.7|93737.5|93710.8|93649.8|8727
1644890400000|2022-02-15 02:00:00|93720.3|93670.3|93657.2|93607.2|93730.7|93679.1|93627.7|93560.8|9514
1644894000000|2022-02-15 03:00:00|93656.8|93606.8|93653.9|93603.9|93697.6|93640.9|93629.8|93562.9|9552
1644897600000|2022-02-15 04:00:00|93656|93606|93668.5|93618.5|93702.8|93644.7|93656|93595.2|8154
1644901200000|2022-02-15 05:00:00|93666.1|93616.1|93697.8|93647.8|93752.4|93668.4|93663.8|93600.3|10408
1644904800000|2022-02-15 06:00:00|93701.7|93651.7|93634.3|93563.2|93742|93682.9|93602.4|93549.5|9888
1644908400000|2022-02-15 07:00:00|93640.9|93556.9|93792.8|93742.8|93819.4|93785.1|93573.9|93534.7|13855
1644912000000|2022-02-15 08:00:00|93792.9|93742.9|93059.8|93034.8|93801.2|93776.2|92819.3|92789.5|21524
1644915600000|2022-02-15 09:00:00|93059.9|93034.9|93152.8|93102.8|93228.8|93191.6|92991.5|92953.5|18511
1644919200000|2022-02-15 10:00:00|93152.4|93102.4|93172.2|93147.2|93396|93363.2|93014.5|92989.5|17769
1644922800000|2022-02-15 11:00:00|93172.1|93147.1|93162.5|93137.5|93254|93229|93046.3|93021.3|15438
1644926400000|2022-02-15 12:00:00|93162.4|93137.4|93202.5|93177.5|93241.9|93216.9|93093|93068|16724
1644930000000|2022-02-15 13:00:00|93203|93178|93257.4|93232.4|93340.7|93311.3|93127.3|93096.1|17836
1644933600000|2022-02-15 14:00:00|93257.1|93232.1|93062|93037|93451.9|93416.7|93021|92991.9|20718
1644937200000|2022-02-15 15:00:00|93060.8|93035.8|92898.7|92873.7|93231.8|93206.8|92861.8|92833.2|19556
1644940800000|2022-02-15 16:00:00|92898.4|92873.4|92705|92655|92919.3|92894.3|92592.9|92567.9|16108
1644944400000|2022-02-15 17:00:00|92707.8|92657.8|92803.5|92753.5|93015.1|92965.7|92666.3|92616.3|14146
1644948000000|2022-02-15 18:00:00|92802.9|92752.9|92877.8|92827.8|92878.3|92828.3|92750.3|92712.6|10139
1644951600000|2022-02-15 19:00:00|92877.5|92827.5|92755.7|92705.7|92903.3|92853.3|92750|92700|11241
1644955200000|2022-02-15 20:00:00|92755.8|92705.8|92874.6|92824.6|92888.9|92835.8|92675.8|92629|12900
1644958800000|2022-02-15 21:00:00|92875|92825|92902.1|92786.1|92934.6|92864.8|92860.1|92767.8|15794
1644962400000|2022-02-15 22:00:00|92904.8|92788.8|92916.7|92800.7|92944|92828|92839.5|92723.5|3002
1644966000000|2022-02-15 23:00:00|92902|92786|92959.8|92870.4|92987|92902|92886.2|92770.2|5436
1644969600000|2022-02-16 00:00:00|92968.5|92873.1|92961.3|92858.2|92989.5|92926|92926|92845.9|8109
1644973200000|2022-02-16 01:00:00|92961.7|92857.5|92910|92830.9|93003.8|92902.6|92858.5|92763.1|13422
1644976800000|2022-02-16 02:00:00|92910.1|92829.9|92924.3|92874.3|92948.1|92889|92867|92808.3|11600
1644980400000|2022-02-16 03:00:00|92925.1|92875.1|92925.6|92875.6|92950.1|92906.2|92906.9|92841.8|7422
1644984000000|2022-02-16 04:00:00|92925.3|92875.3|92906.3|92856.3|92932.6|92882.6|92893.1|92842.1|5956
1644987600000|2022-02-16 05:00:00|92906.1|92856.1|92859.3|92809.3|92916.2|92856.2|92846.9|92796.9|5957
1644991200000|2022-02-16 06:00:00|92859.2|92809.2|92710.7|92606.1|92866.3|92816.3|92707|92591|8217
1644994800000|2022-02-16 07:00:00|92706|92614.8|92543.1|92518.1|92723|92682.6|92529.1|92492.3|13973
1644998400000|2022-02-16 08:00:00|92543.9|92518.9|92528.6|92503.6|92702.7|92667.1|92472.7|92447.7|16890
1645002000000|2022-02-16 09:00:00|92528.3|92503.3|92671.3|92646.3|92723.9|92698.9|92474.7|92440|16805
1645005600000|2022-02-16 10:00:00|92671.2|92646.2|92775.7|92750.7|92841.6|92816.6|92567.6|92542.6|14862
1645009200000|2022-02-16 11:00:00|92776.3|92751.3|92726.8|92701.8|92874.5|92849.5|92641|92616|13221
1645012800000|2022-02-16 12:00:00|92727.2|92702.2|92706.4|92681.4|92753.6|92728.6|92632.8|92607.8|15220
1645016400000|2022-02-16 13:00:00|92708|92683|92883|92858|92907.2|92882.2|92644.5|92619.5|17583
1645020000000|2022-02-16 14:00:00|92883.4|92858.4|93115.4|93090.4|93116.8|93091.8|92857.1|92832.1|18380
1645023600000|2022-02-16 15:00:00|93115.9|93090.9|93018.7|92993.7|93177.4|93152.4|92916.8|92891.8|18236
1645027200000|2022-02-16 16:00:00|93021.2|92996.2|92758.6|92733.6|93039.1|93014.1|92739.7|92714.7|15205
1645030800000|2022-02-16 17:00:00|92758.7|92733.7|92804.7|92779.7|92848.7|92823.7|92690.9|92665.9|15282
1645034400000|2022-02-16 18:00:00|92805.4|92780.4|92841.9|92743.7|92886.4|92850.4|92698.7|92673.7|14522
1645038000000|2022-02-16 19:00:00|92841.8|92742.3|92629.7|92579.7|92872.5|92822.5|92505.3|92465|19896
1645041600000|2022-02-16 20:00:00|92629.6|92579.6|92682.6|92632.6|92712.1|92666.6|92569.2|92531.8|14581
1645045200000|2022-02-16 21:00:00|92682.1|92632.1|92818.4|92712.5|92860.5|92753|92674.7|92624.7|9194
1645048800000|2022-02-16 22:00:00|92823.1|92707.1|92821|92705|92887.9|92771.9|92810.1|92694.1|2658
1645052400000|2022-02-16 23:00:00|92821.3|92705.3|92883.5|92769|92903.5|92812.8|92725.5|92621.3|8667
1645056000000|2022-02-17 00:00:00|92882.9|92768.7|92932.6|92882.6|93009|92952|92807.9|92718.2|11354
1645059600000|2022-02-17 01:00:00|92932.2|92882.2|92797.8|92747.8|92950.7|92883.5|92789.4|92718.7|11004
1645063200000|2022-02-17 02:00:00|92797.6|92747.6|92762.1|92712.1|92819.8|92767.6|92741.6|92675.4|10283
1645066800000|2022-02-17 03:00:00|92762|92712|93234.7|93138.4|93272.9|93164.7|92747.9|92685.8|12153
1645070400000|2022-02-17 04:00:00|93231.9|93136.3|93310|93208.2|93390.9|93298.9|93129.2|93047.1|22414
1645074000000|2022-02-17 05:00:00|93307.8|93211|93092.1|93042.1|93314.8|93211|93078.8|93008.2|15922
1645077600000|2022-02-17 06:00:00|93092.3|93042.3|93129.6|93079.6|93220.9|93165.4|93036.3|92976.3|13232
1645081200000|2022-02-17 07:00:00|93125.2|93075.2|92773.8|92723.8|93134.6|93092.9|92760.6|92719.7|15240
1645084800000|2022-02-17 08:00:00|92760.8|92735.8|93129.6|93079.6|93287.5|93246.8|92691.1|92658.3|21949
1645088400000|2022-02-17 09:00:00|93128.3|93078.3|93232.4|93207.4|93454.2|93411.3|93001.6|92953|21552
1645092000000|2022-02-17 10:00:00|93231.6|93206.6|93061.3|93036.3|93332.3|93302.3|93051.4|93021.4|16435
1645095600000|2022-02-17 11:00:00|93060.5|93035.5|93219.8|93194.8|93299.6|93274.6|93022.3|92997.3|15068
1645099200000|2022-02-17 12:00:00|93221|93196|92967.8|92942.8|93221|93196|92940.4|92915.4|16000
1645102800000|2022-02-17 13:00:00|92967.1|92942.1|93511.8|93461.8|93639.7|93607.4|92891.5|92866.5|20973
1645106400000|2022-02-17 14:00:00|93511.6|93461.6|93720.8|93695.8|93778.5|93733.4|93254.2|93214.7|21242
1645110000000|2022-02-17 15:00:00|93721|93696|93357|93332|93795.2|93745.2|93345.1|93320.1|22063
1645113600000|2022-02-17 16:00:00|93357.3|93332.3|93325.6|93300.6|93390.6|93365.6|93251.2|93226.2|17703
1645117200000|2022-02-17 17:00:00|93326.1|93301.1|93422.3|93372.3|93429.3|93395|93241.2|93191.2|14254
1645120800000|2022-02-17 18:00:00|93422.6|93372.6|93377.9|93327.9|93501.8|93468.1|93371.5|93324.5|13528
1645124400000|2022-02-17 19:00:00|93378.4|93328.4|93459.8|93434.8|93493.2|93465.1|93330.3|93292.5|11773
1645128000000|2022-02-17 20:00:00|93460.5|93435.5|93431.6|93381.6|93620|93562|93393.4|93350.9|13820
1645131600000|2022-02-17 21:00:00|93430.6|93380.6|93466.4|93350.4|93472.3|93412.1|93410.6|93307.3|9665
1645135200000|2022-02-17 22:00:00|93484.8|93368.8|93390.2|93274.2|93484.8|93368.8|93374.7|93258.7|244
1645138800000|2022-02-17 23:00:00|93390.7|93274.7|93443.3|93327.3|93471.7|93355.7|93387.6|93271.6|7078
1645142400000|2022-02-18 00:00:00|93435.5|93331.1|93433.5|93383.5|93459.9|93409.9|93346.1|93280.5|8959
1645146000000|2022-02-18 01:00:00|93436.1|93386.1|93387.6|93288.8|93463.8|93396|93353.6|93237.6|13470
1645149600000|2022-02-18 02:00:00|93387.8|93289.1|93307.3|93257.3|93397.3|93297.5|93296.9|93199.9|14097
1645153200000|2022-02-18 03:00:00|93307.5|93257.5|93234.9|93184.9|93343.3|93282.5|93220.8|93152.5|10348
1645156800000|2022-02-18 04:00:00|93235|93185|93236.5|93186.5|93247.3|93194.9|93195.7|93135.1|9443
1645160400000|2022-02-18 05:00:00|93236.4|93186.4|93255.3|93205.3|93294.4|93246.4|93231.5|93176.7|11190
1645164000000|2022-02-18 06:00:00|93270.9|93194.6|93218.9|93102.9|93270.9|93206.7|93150|93097.5|10352
1645167600000|2022-02-18 07:00:00|93220|93104|92859.6|92834.6|93225.6|93121.4|92792.9|92756.1|15266
1645171200000|2022-02-18 08:00:00|92859.4|92834.4|93159.1|93109.1|93176.9|93145|92828.2|92794|17063
1645174800000|2022-02-18 09:00:00|93159.2|93109.2|93083.4|93033.4|93217.1|93192.1|93019.9|92994.9|16380
1645178400000|2022-02-18 10:00:00|93083.3|93033.3|93211.3|93186.3|93223.3|93198.3|93023.9|92998.9|16498
1645182000000|2022-02-18 11:00:00|93213.2|93188.2|93185|93160|93395.7|93370.7|93155.4|93130.4|14563
1645185600000|2022-02-18 12:00:00|93185.1|93160.1|93051.4|93026.4|93243.4|93218.4|92975.6|92941|16269
1645189200000|2022-02-18 13:00:00|93051.1|93026.1|93288.4|93263.4|93296.3|93271.3|93006.5|92981.5|19733
1645192800000|2022-02-18 14:00:00|93289|93264|93351.8|93301.8|93538.2|93513.2|93270|93245|19347
1645196400000|2022-02-18 15:00:00|93351.5|93301.5|93641.3|93616.3|93697.8|93672.8|93255|93226.1|19928
1645200000000|2022-02-18 16:00:00|93639|93614|93955.8|93905.8|94067.3|94017.3|93621.7|93596.4|21105
1645203600000|2022-02-18 17:00:00|93956.9|93906.9|94056.3|94006.3|94151.6|94098.8|93903.5|93802.8|16565
1645207200000|2022-02-18 18:00:00|94056.4|94006.4|93948.6|93923.6|94083.7|94046.2|93944.6|93904.3|13303
1645210800000|2022-02-18 19:00:00|93948.1|93923.1|93851.3|93801.3|93972.2|93938.9|93813|93773.6|13280
1645214400000|2022-02-18 20:00:00|93852.8|93802.8|93964.4|93914.4|94017.7|93970.7|93787.9|93731.1|14474
1645218000000|2022-02-18 21:00:00|93964.3|93914.3|93992.7|93876.7|94014|93918.2|93904.7|93847.8|5448
1645390800000|2022-02-20 21:00:00|94017.9|93881.9|94017.9|93881.9|94017.9|93881.9|94017.9|93881.9|1
1645394400000|2022-02-20 22:00:00|94007.9|93891.9|94007.9|93891.9|94007.9|93891.9|94007.9|93891.9|1
1645398000000|2022-02-20 23:00:00|94101.8|93985.8|94089.3|93973.3|94221.8|94105.8|94029.9|93913.9|4774
1645401600000|2022-02-21 00:00:00|94093.4|93977.4|93958.4|93842.4|94123|94007|93934|93818|8487
1645405200000|2022-02-21 01:00:00|93959.4|93843.4|93626.9|93539.6|93973.4|93871.7|93597.3|93506.5|15188
1645408800000|2022-02-21 02:00:00|93626|93541.5|93571.7|93521.7|93637.3|93572.3|93562.8|93501.2|12262
1645412400000|2022-02-21 03:00:00|93572|93522|93488.5|93416.3|93581.1|93523|93450.4|93380.5|12521
1645416000000|2022-02-21 04:00:00|93488.4|93417.2|93446|93396|93551.8|93466.3|93438.5|93374.8|13969
1645419600000|2022-02-21 05:00:00|93447|93397|93365|93315|93464.8|93406.6|93352|93302|7470
1645423200000|2022-02-21 06:00:00|93365.6|93315.6|93270.4|93195.5|93377|93325.5|93230.9|93180.9|7098
1645426800000|2022-02-21 07:00:00|93271.8|93193.6|93290.5|93265.5|93304.7|93273.5|93128.2|93089.3|13840
1645430400000|2022-02-21 08:00:00|93290.3|93265.3|93708.6|93658.6|93709|93677.4|93199.3|93162.8|17210
1645434000000|2022-02-21 09:00:00|93709.1|93659.1|93569.5|93544.5|93712.8|93686.6|93491.3|93466.3|14918
1645437600000|2022-02-21 10:00:00|93569.2|93544.2|93654|93629|93676.7|93651.7|93454.9|93429.9|12566
1645441200000|2022-02-21 11:00:00|93653.9|93628.9|93780|93755|93926.2|93901.2|93510.4|93485.4|15657
1645444800000|2022-02-21 12:00:00|93781.7|93756.7|94073.6|94048.6|94192.3|94167.3|93769.4|93744.4|15671
1645448400000|2022-02-21 13:00:00|94075.6|94050.6|93986.7|93936.7|94168.4|94143.3|93951.7|93892.3|17614
1645452000000|2022-02-21 14:00:00|93975.4|93950.4|93989.6|93964.6|94109.5|94052.2|93684|93653|18323
1645455600000|2022-02-21 15:00:00|93989.8|93964.8|93953.2|93928.2|94031.6|93989|93832.6|93794.7|17423
1645459200000|2022-02-21 16:00:00|93954.6|93929.6|93857.1|93807.1|94026.4|93986.4|93795.5|93761.4|12784
1645462800000|2022-02-21 17:00:00|93857.4|93807.4|94097.7|94047.7|94137.9|94100.1|93830.2|93784.6|12125
1645466400000|2022-02-21 18:00:00|94098.1|94048.1|94329.9|94279.9|94370.6|94320.6|94024.2|93934.4|12559
1645470000000|2022-02-21 19:00:00|94329.7|94279.7|94352|94302|94470.2|94420.2|94299.9|94264.5|10701
1645473600000|2022-02-21 20:00:00|94338.6|94313.6|94344.6|94294.6|94437.7|94393.9|94334.1|94288.5|4634
1645477200000|2022-02-21 21:00:00|94343.2|94293.2|94514.6|94398.6|94610.8|94494.8|94298.2|94246|5362
1645480800000|2022-02-21 22:00:00|94525.3|94409.3|94467.6|94355.1|94640.7|94524.7|94422.2|94306.2|3554
1645484400000|2022-02-21 23:00:00|94471|94355|94508.1|94392.1|94651|94538.2|94419.5|94331.8|8069
1645488000000|2022-02-22 00:00:00|94506.4|94390.4|94391.9|94309.9|94580.9|94464.9|94358.9|94263.2|14667
1645491600000|2022-02-22 01:00:00|94392.1|94311.7|94433.9|94383.9|94496.5|94421.7|94367.7|94287.4|14962
1645495200000|2022-02-22 02:00:00|94434.1|94384.1|94395.3|94318.4|94473.4|94409.5|94338.5|94268.8|11862
1645498800000|2022-02-22 03:00:00|94396.9|94319.4|94514.1|94421.2|94576.5|94490.9|94384.3|94317.6|20616
1645502400000|2022-02-22 04:00:00|94514|94421.1|94612.4|94528.4|94652.9|94588.7|94474.1|94376.4|12322
1645506000000|2022-02-22 05:00:00|94613.5|94527|94535.5|94463.1|94626|94542|94493.9|94431.7|10502
1645509600000|2022-02-22 06:00:00|94535.4|94464.1|94482.8|94432.8|94587.9|94529.7|94399.6|94349.6|11911
1645513200000|2022-02-22 07:00:00|94481.7|94431.7|94570.8|94545.8|94768.4|94740.2|94454.6|94404.6|17627
1645516800000|2022-02-22 08:00:00|94572.5|94547.5|93988.3|93938.3|94588.3|94561.6|93745.9|93720.9|21279
1645520400000|2022-02-22 09:00:00|93989.7|93939.7|93908.5|93883.5|94016.3|93966.3|93777.8|93752.8|18647
1645524000000|2022-02-22 10:00:00|93908.3|93883.3|93409.6|93384.6|93919.9|93894.9|93161.7|93136.7|20356
1645527600000|2022-02-22 11:00:00|93409.5|93384.5|93424.7|93399.7|93507|93478.5|93192.8|93167.8|19823
1645531200000|2022-02-22 12:00:00|93423.8|93398.8|93248.3|93223.3|93542.2|93517.2|93235.3|93210.3|18803
1645534800000|2022-02-22 13:00:00|93248.6|93223.6|93325.3|93300.3|93484.2|93459.2|93234|93203.7|16794
1645538400000|2022-02-22 14:00:00|93324.1|93299.1|93341.7|93291.7|93453.6|93428.6|93255.8|93222.6|18309
1645542000000|2022-02-22 15:00:00|93327.2|93302.2|93202.3|93177.3|93464.5|93439.5|93145.7|93120.7|20247
1645545600000|2022-02-22 16:00:00|93201.4|93176.4|93195.5|93170.5|93322.6|93297.6|93028.3|93003.3|18464
1645549200000|2022-02-22 17:00:00|93196.2|93171.2|93394.8|93369.8|93464.5|93425.7|93149|93111.1|15218
1645552800000|2022-02-22 18:00:00|93395.9|93370.9|93576.9|93551.9|93639.6|93603|93380|93341.1|13756
1645556400000|2022-02-22 19:00:00|93577.2|93552.2|93396.7|93346.7|93659.5|93609.5|93333.1|93283.1|19041
1645560000000|2022-02-22 20:00:00|93397.4|93347.4|93444|93394|93468.4|93418.4|93212|93162|16952
1645563600000|2022-02-22 21:00:00|93444.4|93394.4|93458.4|93342.4|93478|93395.2|93334.3|93246.2|8487
1645567200000|2022-02-22 22:00:00|93457.6|93341.6|93489.9|93373.9|93509.6|93393.6|93455.9|93339.9|18
1645570800000|2022-02-22 23:00:00|93432.6|93316.6|93376.8|93260.8|93438.1|93322.1|93352.3|93236.3|5739
1645574400000|2022-02-23 00:00:00|93378.3|93262.3|93309.2|93254.4|93384.1|93282.1|93244.4|93168.1|6578
1645578000000|2022-02-23 01:00:00|93308.7|93255.5|93280.1|93230.1|93359.4|93278.1|93271.2|93186.8|9416
1645581600000|2022-02-23 02:00:00|93279.3|93229.3|93385.8|93297.9|93413.1|93323.4|93245.8|93156|23663
1645585200000|2022-02-23 03:00:00|93383.4|93300.5|93366.4|93295|93414.6|93338.7|93352.2|93259.5|10814
1645588800000|2022-02-23 04:00:00|93384.6|93274.1|93352.6|93302.6|93398.9|93321.5|93349.7|93265.9|7381
1645592400000|2022-02-23 05:00:00|93363.6|93293.3|93415.4|93365.4|93428.9|93375.3|93321.6|93247.5|7803
1645596000000|2022-02-23 06:00:00|93411.2|93361.2|93392.5|93342.5|93416.5|93366.5|93356.7|93302.6|7144
1645599600000|2022-02-23 07:00:00|93391.9|93341.9|93303.2|93253.2|93441.7|93401.7|93255.8|93212|14016
1645603200000|2022-02-23 08:00:00|93304.6|93254.6|93080.1|93055.1|93314.8|93277.2|93046.1|93018.3|16422
1645606800000|2022-02-23 09:00:00|93080|93055|93222.4|93172.4|93297.5|93258.4|93005.6|92968.2|16605
1645610400000|2022-02-23 10:00:00|93223.8|93173.8|93104|93079|93281.5|93246.1|93074|93044.7|15638
1645614000000|2022-02-23 11:00:00|93104.1|93079.1|93183.4|93158.4|93247.6|93215.4|93034.9|92998.7|14997
1645617600000|2022-02-23 12:00:00|93183.3|93158.3|93129.9|93104.9|93185.5|93160.5|93045|93012.2|14629
1645621200000|2022-02-23 13:00:00|93130.2|93105.2|93083|93058|93213.8|93179.5|93021.4|92982.7|15412
1645624800000|2022-02-23 14:00:00|93083.7|93058.7|93267.9|93217.9|93321.2|93281.5|93004.9|92979.9|19001
1645628400000|2022-02-23 15:00:00|93268|93218|93575.7|93550.7|93676.9|93639.2|93222.5|93185.9|20997
1645632000000|2022-02-23 16:00:00|93575.9|93550.9|93676.9|93651.9|93864.7|93828.9|93522.3|93481.8|18248
1645635600000|2022-02-23 17:00:00|93676.2|93651.2|93802.9|93752.9|93854.8|93814.8|93626.5|93576.5|14039
1645639200000|2022-02-23 18:00:00|93802.5|93752.5|93865.4|93815.4|93995|93945|93798.3|93750.3|14489
1645642800000|2022-02-23 19:00:00|93866.2|93816.2|93945.1|93895.1|93996.5|93946.5|93842.1|93792.1|15380
1645646400000|2022-02-23 20:00:00|93946.1|93896.1|93989.2|93939.2|94022.6|93972.6|93917.2|93867.2|13817
1645650000000|2022-02-23 21:00:00|93987.6|93937.6|94057|93941|94089.7|93994|93912.7|93850.7|10575
1645653600000|2022-02-23 22:00:00|94069.8|93953.8|94069.8|93953.8|94069.8|93953.8|94069.8|93953.8|1
1645657200000|2022-02-23 23:00:00|93950.7|93834.7|94014.8|93901.1|94042.1|93926.1|93921.9|93805.9|7756
1645660800000|2022-02-24 00:00:00|94013.2|93900|94304.5|94209.2|94313.6|94220.3|94005.9|93899.4|20148
1645664400000|2022-02-24 01:00:00|94301.3|94205|94189.1|94117.9|94334.6|94250.8|94150.2|94054.3|20409
1645668000000|2022-02-24 02:00:00|94199.1|94111.1|94390.6|94308.4|94500.2|94442.1|94175.4|94102.3|21059
1645671600000|2022-02-24 03:00:00|94387.1|94305|94981.3|94899.1|95021|94937.4|94310.5|94222.9|21568
1645675200000|2022-02-24 04:00:00|94981.7|94899.5|94992.3|94894.5|95311.7|95217.5|94965.4|94863.2|20066
1645678800000|2022-02-24 05:00:00|95003.2|94887.2|95017.8|94954.4|95231|95156.3|94989.2|94882.7|15807
1645682400000|2022-02-24 06:00:00|95019.4|94953.8|95159.5|95043.5|95353.2|95259.3|94911.1|94838.2|17223
1645686000000|2022-02-24 07:00:00|95163.5|95047.5|95182.1|95132.1|95542.7|95467|94945.1|94835.3|22398
1645689600000|2022-02-24 08:00:00|95183.6|95133.6|95336.5|95286.5|95522.7|95468.4|94830.7|94780.7|21183
1645693200000|2022-02-24 09:00:00|95338.2|95288.2|95598.8|95548.8|95599.5|95549.5|95194.4|95140|21512
1645696800000|2022-02-24 10:00:00|95598|95548|95731.6|95681.6|95983.6|95933.6|95450|95400|21287
1645700400000|2022-02-24 11:00:00|95728|95678|95792.5|95742.5|96089.4|96039.4|95691.5|95641.5|21945
1645704000000|2022-02-24 12:00:00|95793.5|95743.5|96025.9|95975.9|96077|96027|95775.3|95725.3|21125
1645707600000|2022-02-24 13:00:00|96030.9|95980.9|96173|96123|96243.2|96194|95945.5|95895.5|21478
1645711200000|2022-02-24 14:00:00|96176.2|96126.2|96340|96290|96361.5|96320.7|96026.3|95992|20288
1645714800000|2022-02-24 15:00:00|96344.3|96294.3|96433.3|96383.3|96465.6|96430|96139.1|96094.8|22591
1645718400000|2022-02-24 16:00:00|96432.2|96382.2|95735.7|95685.7|96470|96420|95706.9|95669.2|22407
1645722000000|2022-02-24 17:00:00|95736.6|95686.6|95371.5|95321.5|95841|95791|95357.7|95307.7|20446
1645725600000|2022-02-24 18:00:00|95372.9|95322.9|95191.2|95113.3|95599.5|95545.3|94956.8|94891.3|19751
1645729200000|2022-02-24 19:00:00|95181.1|95131.1|95051|95001|95274.1|95224.1|94848.6|94792.1|22333
1645732800000|2022-02-24 20:00:00|95049.2|94999.2|95053.6|95003.6|95104|95049.4|94797|94723.5|19450
1645736400000|2022-02-24 21:00:00|95052.9|95002.9|95017.6|94901.6|95102|95003|94898.7|94819|9306
1645740000000|2022-02-24 22:00:00|95006.2|94890.2|94955.2|94839.2|95038.2|94922.2|94896.6|94780.6|3758
1645743600000|2022-02-24 23:00:00|94949|94833|95037.8|94947.2|95069.4|94957|94874.6|94758.6|5782
1645747200000|2022-02-25 00:00:00|95037.5|94946.9|94872.6|94806.4|95099.9|94998.5|94754|94643.5|23694
1645750800000|2022-02-25 01:00:00|94871|94806|94987|94924.2|95127|95041.2|94869.5|94798.2|23054
1645754400000|2022-02-25 02:00:00|94988.4|94926.9|94934.1|94838.3|95036.8|94958.1|94929.2|94832.6|18218
1645758000000|2022-02-25 03:00:00|94934.6|94838|94910.4|94818.9|94999.9|94923.4|94903.2|94807.4|13470
1645761600000|2022-02-25 04:00:00|94912.5|94818.6|94836|94786|94937.6|94835.3|94713.7|94613.7|11440
1645765200000|2022-02-25 05:00:00|94835.9|94785.9|94835|94785|94976|94895.9|94815.9|94729.8|12863
1645768800000|2022-02-25 06:00:00|94835.2|94785.2|95125.1|95029.1|95150|95054.2|94835.1|94785.1|10527
1645772400000|2022-02-25 07:00:00|95117.2|95037.8|95018.3|94968.3|95177.1|95127.1|94836.4|94775.4|17052
1645776000000|2022-02-25 08:00:00|95016.9|94966.9|95159|95043|95419.3|95373.8|94968.1|94922.9|21333
1645779600000|2022-02-25 09:00:00|95151.6|95035.6|95198.2|95148.2|95314.9|95277.7|95080.1|95025.2|20711
1645783200000|2022-02-25 10:00:00|95185.3|95160.3|95107|95057|95262.9|95212.9|94973.2|94923.2|19608
1645786800000|2022-02-25 11:00:00|95106.1|95056.1|94962.5|94937.5|95323.8|95286.4|94923.7|94889.5|18763
1645790400000|2022-02-25 12:00:00|94960|94935|94338.4|94288.4|95016.2|94976.1|94276.8|94226.8|21490
1645794000000|2022-02-25 13:00:00|94337.9|94287.9|94089.2|94064.2|94431.4|94394.7|94036.9|93995.7|22699
1645797600000|2022-02-25 14:00:00|94089.7|94064.7|94567.3|94451.3|94619.6|94569.6|94054.9|94012.1|21651
1645801200000|2022-02-25 15:00:00|94576.9|94468|94308.3|94258.3|94761|94681.5|94150|94102.6|23368
1645804800000|2022-02-25 16:00:00|94308.9|94258.9|94254.8|94229.8|94431.7|94395.5|94146.7|94112.5|19614
1645808400000|2022-02-25 17:00:00|94255.5|94230.5|94437.4|94387.4|94552.7|94502.7|94237.1|94190.7|16768
1645812000000|2022-02-25 18:00:00|94437.1|94387.1|94302.2|94252.2|94445.1|94388.5|94203.7|94153.7|15128
1645815600000|2022-02-25 19:00:00|94302.8|94252.8|94194.5|94112|94349.8|94299.8|94039.4|93978.6|14328
1645819200000|2022-02-25 20:00:00|94196.1|94112.9|94000.9|93950.9|94197.8|94125.5|93952.1|93892.4|15233
1645822800000|2022-02-25 21:00:00|94002.3|93952.3|93964.5|93848.5|94026.2|93957.5|93879.7|93798.7|7680
1645995600000|2022-02-27 21:00:00|96236.9|96095.9|96306.5|96165.5|96345|96204|95976.8|95856.4|1147
1645999200000|2022-02-27 22:00:00|96360.3|96219.3|96069.6|95948.6|96360.3|96219.3|95967|95826|11028
1646002800000|2022-02-27 23:00:00|96069.7|95948.7|95542.2|95421.2|96101|95980|95472|95351|15800
1646006400000|2022-02-28 00:00:00|95541.9|95420.9|95583.3|95467.3|95688|95567|95412.7|95291.7|14776
1646010000000|2022-02-28 01:00:00|95582.2|95466.2|95707.1|95609.3|95807|95755|95540|95432.3|16099
1646013600000|2022-02-28 02:00:00|95706.2|95607|95839.1|95738.7|95914.1|95803.7|95630|95558.1|13384
1646017200000|2022-02-28 03:00:00|95841.1|95738.9|95825.1|95730.8|95885.7|95807.4|95743.1|95665.2|12159
1646020800000|2022-02-28 04:00:00|95824.6|95726.9|95839.4|95737|95872.3|95791.9|95801.5|95691.4|10118
1646024400000|2022-02-28 05:00:00|95839.5|95736.1|95662.1|95612.1|95846.5|95766.3|95650|95579.8|9810
1646028000000|2022-02-28 06:00:00|95662.2|95612.2|95589.5|95504.6|95689|95630|95425.4|95359.9|13235
1646031600000|2022-02-28 07:00:00|95598.7|95505.5|95113.8|95063.8|95617.5|95537.9|95099.2|95049.2|18894
1646035200000|2022-02-28 08:00:00|95111.5|95061.5|95422.4|95372.4|95613|95563|95080.4|95030.4|18990
1646038800000|2022-02-28 09:00:00|95424|95374|95149.7|95099.7|95705.5|95665|95132|95082|18669
1646042400000|2022-02-28 10:00:00|95150.6|95100.6|94355.9|94302.5|95181.7|95135|94324.3|94274.3|17497
1646046000000|2022-02-28 11:00:00|94345.4|94295.4|94920|94870|95000.4|94951.1|94345.4|94295.4|18378
1646049600000|2022-02-28 12:00:00|94919.9|94869.9|94681.4|94631.4|94919.9|94887.5|94567.2|94517.2|17665
1646053200000|2022-02-28 13:00:00|94681.2|94631.2|94588|94563|94941.2|94891.2|94504.8|94459.2|19830
1646056800000|2022-02-28 14:00:00|94598.2|94548.2|94577.5|94527.5|94809|94759|94465.9|94417.1|18128
1646060400000|2022-02-28 15:00:00|94579.5|94529.5|94423.5|94373.5|94707.6|94657.6|94339.3|94289.3|21584
1646064000000|2022-02-28 16:00:00|94426|94376|94496|94446|94660.8|94610.8|94322.4|94265.2|21424
1646067600000|2022-02-28 17:00:00|94497|94447|94790.9|94740.9|94915.2|94864.8|94492.5|94442.5|16677
1646071200000|2022-02-28 18:00:00|94790.3|94740.3|94660.9|94610.9|94790.3|94740.3|94565.9|94523.8|13335
1646074800000|2022-02-28 19:00:00|94660.7|94610.7|94678.9|94628.9|94853.6|94803.6|94649.5|94599.5|13761
1646078400000|2022-02-28 20:00:00|94682.8|94632.8|94777.7|94727.7|94863.4|94813.4|94670.7|94620.7|15212
1646082000000|2022-02-28 21:00:00|94777.6|94727.6|94707.3|94591.3|94831.8|94727.8|94622.3|94506.3|10257
1646085600000|2022-02-28 22:00:00|94688.4|94572.4|94696.3|94580.3|94712.7|94596.7|94667.3|94551.3|774
1646089200000|2022-02-28 23:00:00|94695.6|94579.6|94712.5|94596.5|94739|94623|94673.4|94557.4|4893
1646092800000|2022-03-01 00:00:00|94716.6|94600.6|94721.7|94619.6|94769.4|94653.4|94689.7|94573.7|10375
1646096400000|2022-03-01 01:00:00|94723.2|94619.1|94824.2|94718.9|94836.5|94746.3|94654.8|94567.2|11208
1646100000000|2022-03-01 02:00:00|94825.8|94718|94892.6|94786.1|94919.5|94823.9|94797.4|94687.9|10892
1646103600000|2022-03-01 03:00:00|94893.6|94787.1|94891.3|94788.9|94917.1|94809.9|94799|94700.3|9828
1646107200000|2022-03-01 04:00:00|94892.2|94788.6|94855.1|94765.9|94903.9|94807|94813|94734.7|7721
1646110800000|2022-03-01 05:00:00|94854.7|94765.1|94849.8|94768.3|94875.7|94804.7|94793.6|94704.8|8101
1646114400000|2022-03-01 06:00:00|94849.4|94771.5|94708.1|94658.1|94873.2|94811.7|94682.8|94627.6|9503
1646118000000|2022-03-01 07:00:00|94709|94659|94618.4|94568.4|94744|94694.6|94499.9|94449.9|15235
1646121600000|2022-03-01 08:00:00|94617.6|94567.6|94804.6|94754.6|94921.6|94877.5|94531.4|94495.9|18766
1646125200000|2022-03-01 09:00:00|94804.5|94754.5|95510.9|95460.9|95533.2|95495.8|94761.6|94715.8|19222
1646128800000|2022-03-01 10:00:00|95512|95462|95576.4|95526.4|95884.9|95835|95451.8|95413.7|20532
1646132400000|2022-03-01 11:00:00|95576.7|95526.7|95549.9|95499.9|95746.8|95699.1|95416.4|95375.3|19230
1646136000000|2022-03-01 12:00:00|95551|95501|95734.6|95684.6|95778|95736.4|95442.2|95392.2|18777
1646139600000|2022-03-01 13:00:00|95735.2|95685.2|95666|95641|95998.8|95961.4|95594.2|95555.8|20042
1646143200000|2022-03-01 14:00:00|95665.6|95640.6|95887.1|95771.1|95912.6|95813.3|95648.1|95610.8|20785
1646146800000|2022-03-01 15:00:00|95871.4|95755.4|95869.4|95819.4|96079.3|96029.3|95680.2|95630.2|23513
1646150400000|2022-03-01 16:00:00|95868.6|95818.6|96422.2|96372.2|96533.4|96483.4|95803.2|95761.2|21513
1646154000000|2022-03-01 17:00:00|96422.1|96372.1|96523.7|96473.7|96722.1|96672.1|96395.3|96339.6|20841
1646157600000|2022-03-01 18:00:00|96524.9|96474.9|96448.6|96398.6|96777.9|96727.9|96426.9|96374.4|20582
1646161200000|2022-03-01 19:00:00|96448.9|96398.9|96486.3|96436.3|96654.5|96580.4|96376.8|96296.9|18220
1646164800000|2022-03-01 20:00:00|96485.9|96435.9|96498.7|96405.3|96641.6|96540.8|96269.2|96190.1|19842
1646168400000|2022-03-01 21:00:00|96492.7|96414|96507.1|96391.1|96572.9|96456.9|96357.4|96296.9|7952
1646172000000|2022-03-01 22:00:00|96441.2|96325.2|96521.6|96405.6|96525.2|96409.2|96441.2|96325.2|507
1646175600000|2022-03-01 23:00:00|96521.3|96405.3|96419.6|96303.6|96546.6|96430.6|96410.4|96294.4|6419
1646179200000|2022-03-02 00:00:00|96415.9|96299.9|96452|96336|96580.1|96469.7|96415.9|96299.9|13862
1646182800000|2022-03-02 01:00:00|96445.5|96329.5|96553|96450.2|96597.3|96481.3|96396.4|96298.9|11791
1646186400000|2022-03-02 02:00:00|96561.6|96445.6|96534.8|96438.5|96656.3|96565|96491.9|96386.8|11360
1646190000000|2022-03-02 03:00:00|96530.5|96437.7|96573.1|96486.7|96585.8|96513.1|96461.6|96398.1|7458
1646193600000|2022-03-02 04:00:00|96573.8|96488.1|96521|96448.8|96590.2|96513.1|96509.5|96439.2|7126
1646197200000|2022-03-02 05:00:00|96520.3|96449.5|96538.8|96488.8|96605|96535.3|96510.1|96437.8|7560
1646200800000|2022-03-02 06:00:00|96538.5|96488.5|96780.8|96730.8|96795.6|96736.7|96486.8|96431.8|10139
1646204400000|2022-03-02 07:00:00|96809.3|96715.7|96997.7|96947.7|97143.4|97083.5|96737.4|96679.5|20080
1646208000000|2022-03-02 08:00:00|96998.2|96948.2|97272.4|97222.4|97285.4|97235.4|96889.5|96839.5|22370
1646211600000|2022-03-02 09:00:00|97274|97224|97433.2|97354.7|97703|97653|97191.7|97141.7|22643
1646215200000|2022-03-02 10:00:00|97432.7|97355|97241.7|97191.7|97542.6|97480|97009.8|96941.8|20491
1646218800000|2022-03-02 11:00:00|97243|97193|97159.4|97109.4|97362.7|97312.7|97079.5|97029.5|19390
1646222400000|2022-03-02 12:00:00|97161|97111|97117.6|97067.6|97243.9|97193.9|96964.7|96914.7|19335
1646226000000|2022-03-02 13:00:00|97115.6|97065.6|97118.3|97068.3|97354|97252.8|97089.9|97050.1|20697
1646229600000|2022-03-02 14:00:00|97118.5|97068.5|96937.5|96887.5|97259.7|97209.7|96925.3|96875.3|21293
1646233200000|2022-03-02 15:00:00|96938.2|96888.2|97440.2|97390.2|97482.9|97410.5|96911.8|96861.8|24583
1646236800000|2022-03-02 16:00:00|97439.3|97389.3|96882.3|96832.3|97535.5|97488.3|96465.4|96349.4|22658
1646240400000|2022-03-02 17:00:00|96895.5|96820.7|96961.5|96911.5|97123.2|97053.2|96858.3|96784.8|20542
1646244000000|2022-03-02 18:00:00|96961.6|96911.6|96606.4|96505.6|96973|96912.8|96460.4|96381.6|19624
1646247600000|2022-03-02 19:00:00|96602.8|96509.8|96698.2|96648.2|96817.3|96752.4|96548.2|96449.6|16706
1646251200000|2022-03-02 20:00:00|96709.9|96634.2|96733.3|96650.5|96904.4|96801.4|96657.7|96590.7|16907
1646254800000|2022-03-02 21:00:00|96729.6|96657.9|96853.7|96737.7|96853.7|96737.7|96673.6|96572.1|7049
1646258400000|2022-03-02 22:00:00|96849.8|96733.8|96810.8|96694.8|96853.5|96737.5|96810.8|96694.8|5
1646262000000|2022-03-02 23:00:00|96812.6|96696.6|96927.7|96811.7|96986.1|96870.1|96809.1|96693.1|5688
1646265600000|2022-03-03 00:00:00|96931.9|96815.9|97048.7|96932.7|97104.7|96988.7|96879.9|96763.9|12583
1646269200000|2022-03-03 01:00:00|97046|96930|97168.1|97056.7|97198.2|97090.2|97021.6|96905.6|12366
1646272800000|2022-03-03 02:00:00|97171.6|97055.6|97144.7|97028.7|97293.7|97177.7|97125.7|97009.7|13984
1646276400000|2022-03-03 03:00:00|97144.6|97028.6|97307.3|97257.3|97382.8|97289.5|97138.1|97022.1|8201
1646280000000|2022-03-03 04:00:00|97318.1|97241.1|97266.9|97190.1|97332.4|97264.9|97199.4|97098.2|7435
1646283600000|2022-03-03 05:00:00|97271.3|97184.3|97036|96954.8|97273.1|97189.4|96958|96859.3|6753
1646287200000|2022-03-03 06:00:00|97036.1|96955|97041.2|96968.2|97168.2|97078.6|96995|96922|8406
1646290800000|2022-03-03 07:00:00|97041.3|96964|97063.3|97013.3|97211.1|97161.1|97019.5|96954.4|11482
1646294400000|2022-03-03 08:00:00|97063.1|97013.1|97213.8|97163.8|97322.3|97269.9|96934.5|96884.5|19452
1646298000000|2022-03-03 09:00:00|97213.4|97163.4|97077|97027|97253.5|97189.7|96977.7|96927.7|18349
1646301600000|2022-03-03 10:00:00|97076.1|97026.1|97151.1|97101.1|97203.9|97145|97009.9|96959.9|16300
1646305200000|2022-03-03 11:00:00|97151.2|97101.2|97224.3|97174.3|97276.6|97226.6|97136|97086|15873
1646308800000|2022-03-03 12:00:00|97223.8|97173.8|97335.6|97285.6|97346.2|97296.2|97113|97063|17423
1646312400000|2022-03-03 13:00:00|97336.1|97286.1|97134.6|97084.6|97434.4|97384.4|97121.6|97071.6|20230
1646316000000|2022-03-03 14:00:00|97134.4|97084.4|97188.5|97072.5|97256.3|97206.3|96947.7|96897.7|23406
1646319600000|2022-03-03 15:00:00|97198.7|97082.7|97714|97664|97765.2|97715.2|97030.7|96972.8|21429
1646323200000|2022-03-03 16:00:00|97714.9|97664.9|97757.4|97707.4|97900.6|97850.6|97571|97469|22086
1646326800000|2022-03-03 17:00:00|97759|97709|97676.1|97586.9|97965.1|97909.1|97533.2|97435|21808
1646330400000|2022-03-03 18:00:00|97676.5|97588.1|97506.9|97456.9|97700|97627.9|97421.5|97366.6|17965
1646334000000|2022-03-03 19:00:00|97507.5|97457.5|97578.5|97528.5|97603.7|97553.7|97425.4|97375.4|11373
1646337600000|2022-03-03 20:00:00|97579.4|97529.4|97502|97452|97674.7|97624.7|97497.2|97399.7|11981
1646341200000|2022-03-03 21:00:00|97506.8|97456.8|97530|97414|97595.2|97495.6|97489.3|97410.6|5672
1646344800000|2022-03-03 22:00:00|97518.9|97402.9|97503.2|97387.2|97519.5|97403.5|97480.2|97364.2|155
1646348400000|2022-03-03 23:00:00|97513.2|97397.2|97497|97381|97547.9|97431.9|97472.4|97356.4|5235
1646352000000|2022-03-04 00:00:00|97492.6|97376.6|98003.9|97887.9|98046.1|97930.1|97492.6|97376.6|17763
1646355600000|2022-03-04 01:00:00|98007.5|97891.5|97806.2|97690.2|98163.2|98047.2|97784.4|97668.4|22389
1646359200000|2022-03-04 02:00:00|97806.1|97690.1|97840.1|97736.4|97874.5|97758.5|97606|97494.9|18882
1646362800000|2022-03-04 03:00:00|97851.9|97735.9|97874.2|97758.2|97932.2|97816.2|97819.7|97713|13118
1646366400000|2022-03-04 04:00:00|97874.6|97758.6|97776|97670.2|97899.4|97783.4|97761.7|97651.5|12514
1646370000000|2022-03-04 05:00:00|97777.3|97668.1|97808.3|97729.7|97863.4|97781.9|97722|97629.7|9711
1646373600000|2022-03-04 06:00:00|97809.2|97729|97884.6|97769.1|97930|97842.8|97754.6|97638.6|9942
1646377200000|2022-03-04 07:00:00|97887.1|97771.1|97940.4|97890.4|98034.8|97978.3|97759.3|97694.8|15275
1646380800000|2022-03-04 08:00:00|97938.5|97888.5|97826.6|97776.6|98010.3|97952.8|97757.9|97707.9|19034
1646384400000|2022-03-04 09:00:00|97826.7|97776.7|98052.9|98002.9|98056.3|98006.3|97785.3|97735.3|17528
1646388000000|2022-03-04 10:00:00|98053|98003|98020.2|97970.2|98089.2|98039.2|97809.2|97759.2|18445
1646391600000|2022-03-04 11:00:00|98020.7|97970.7|98287|98237|98315.5|98277.7|97976.8|97926.8|18305
1646395200000|2022-03-04 12:00:00|98285.3|98235.3|98679|98629|98720.9|98670.9|98226.9|98183.2|18094
1646398800000|2022-03-04 13:00:00|98676.8|98626.8|99409.7|99359.7|99661.5|99605.1|98583.7|98533.7|22946
1646402400000|2022-03-04 14:00:00|99409.4|99359.4|99079.4|99029.4|99511.9|99461.9|99074.4|99024.4|23269
1646406000000|2022-03-04 15:00:00|99079.6|99029.6|98687.7|98637.7|99115.1|99065.1|98608.7|98558.7|22464
1646409600000|2022-03-04 16:00:00|98681.7|98631.7|98754.5|98704.5|99057.9|98994.3|98641.2|98591.2|20708
1646413200000|2022-03-04 17:00:00|98753.7|98703.7|98318.1|98268.1|98761.3|98711.3|98182.4|98132.4|19058
1646416800000|2022-03-04 18:00:00|98313.6|98263.6|98337|98312|98453.5|98403.8|98261.5|98211.5|12352
1646420400000|2022-03-04 19:00:00|98346.3|98296.3|98690|98640|98735.5|98685.5|98276.9|98239.7|10046
1646424000000|2022-03-04 20:00:00|98689.8|98639.8|98586.5|98503.7|98849.4|98742.3|98554.8|98493.1|17196
1646427600000|2022-03-04 21:00:00|98559.9|98509.9|98581.6|98465.6|98638|98531.4|98483|98388.5|7207
1646600400000|2022-03-06 21:00:00|98603.8|98467.8|98603.8|98467.8|98603.8|98467.8|98603.8|98467.8|1
1646604000000|2022-03-06 22:00:00|98593.8|98477.8|98593.8|98477.8|98593.8|98477.8|98593.8|98477.8|1
1646607600000|2022-03-06 23:00:00|99352.7|99236.7|99278.1|99162.1|99369.1|99253.1|99235.7|99119.7|3778
1646611200000|2022-03-07 00:00:00|99280.3|99164.3|99482.1|99366.1|99482.5|99366.5|99208.4|99103.8|8987
1646614800000|2022-03-07 01:00:00|99480.7|99364.7|99660.8|99548.5|99929.8|99813.8|99450.6|99334.6|13242
1646618400000|2022-03-07 02:00:00|99659.6|99558.4|99690.9|99614.4|99771.9|99686.2|99549.1|99457|11650
1646622000000|2022-03-07 03:00:00|99690.2|99615.9|99508.2|99408.3|99941.5|99834.6|99412.6|99296.6|12387
1646625600000|2022-03-07 04:00:00|99508.3|99408.5|99423.6|99307.6|99601.3|99485.3|99418|99306.7|15680
1646629200000|2022-03-07 05:00:00|99430.3|99320.3|99442.8|99326.8|99521.1|99417.9|99298.9|99184|12567
1646632800000|2022-03-07 06:00:00|99439.2|99323.2|99342.5|99226.5|99455.2|99352.8|99165.5|99066.1|16668
1646636400000|2022-03-07 07:00:00|99344.3|99228.3|99566.9|99516.9|99590.5|99520.4|99032.2|98973.2|21558
1646640000000|2022-03-07 08:00:00|99567|99517|99823.6|99773.6|100041|99991.4|99305.2|99255.2|23584
1646643600000|2022-03-07 09:00:00|99824|99774|100102|100052|100162|100112|99760|99710|22455
1646647200000|2022-03-07 10:00:00|100103|100053|100594|100544|100724|100674|100063|100013|20966
1646650800000|2022-03-07 11:00:00|100596|100546|100284|100234|100626|100581|100255|100205|21490
1646654400000|2022-03-07 12:00:00|100284|100234|99774.9|99724.9|100325|100275|99356.8|99306.8|25180
1646658000000|2022-03-07 13:00:00|99770.8|99720.8|99461.4|99411.4|99770.8|99720.8|99215.9|99165.9|23792
1646661600000|2022-03-07 14:00:00|99461.2|99411.2|99456.5|99406.5|99589.2|99537.1|99032.4|98974.4|24329
1646665200000|2022-03-07 15:00:00|99455.5|99405.5|99701.1|99651.1|99883.4|99833.4|99449.2|99399.2|24023
1646668800000|2022-03-07 16:00:00|99701|99651|100091|100041|100273|100209|99691.3|99641.3|21873
1646672400000|2022-03-07 17:00:00|100091|100041|100036|99985.9|100217|100140|99827.9|99723.1|22054
1646676000000|2022-03-07 18:00:00|100036|99986.3|100015|99899.1|100194|100098|99708.6|99609|22152
1646679600000|2022-03-07 19:00:00|100013|99897.3|100309|100259|100339|100279|99847.4|99783.1|20453
1646683200000|2022-03-07 20:00:00|100309|100259|99824|99774|100320|100267|99797.1|99692.1|17447
1646686800000|2022-03-07 21:00:00|99822.6|99772.6|100133.8|100017.8|100200.6|100084.6|99817.1|99772.6|6541
1646690400000|2022-03-07 22:00:00|100139.6|100023.6|100117.6|100001.6|100139.6|100023.6|100115.3|99999.3|13
1646694000000|2022-03-07 23:00:00|99923.4|99807.4|99892|99776|99953.8|99837.8|99879.5|99763.5|1986
1646697600000|2022-03-08 00:00:00|99895.6|99779.6|100003|99887.2|100125|100009|99887.9|99771.9|21388
1646701200000|2022-03-08 01:00:00|100001|99885|99700.9|99584.9|100030|99913.7|99670.4|99554.4|21848
1646704800000|2022-03-08 02:00:00|99703.9|99587.9|99571.1|99465.5|99703.9|99587.9|99504.7|99391.6|19153
1646708400000|2022-03-08 03:00:00|99572|99465.2|99705.5|99628.1|99711.2|99640.1|99548.4|99432.4|15321
1646712000000|2022-03-08 04:00:00|99704.1|99617.4|99802|99688.9|99843.1|99736|99701.9|99617.4|15723
1646715600000|2022-03-08 05:00:00|99803.4|99687.4|100003.3|99908.8|100074|99966.4|99752.8|99656.2|14789
1646719200000|2022-03-08 06:00:00|100001|99903.9|100123.5|100007.5|100182.9|100092.3|99949.9|99848.8|17330
1646722800000|2022-03-08 07:00:00|100142|100026|100100|100050|100415|100333|99800.8|99739.9|21131
1646726400000|2022-03-08 08:00:00|100099|100049|99379.1|99329.1|100137|100086|99138.5|99088.5|25905
1646730000000|2022-03-08 09:00:00|99378.6|99328.6|99498.3|99448.3|99794.7|99748.2|99301.6|99251.6|22979
1646733600000|2022-03-08 10:00:00|99498.2|99448.2|99492.6|99467.6|99806.8|99770.7|99400.6|99351.8|22164
1646737200000|2022-03-08 11:00:00|99493.3|99468.3|99714|99689|99931|99896.1|99484.4|99453.4|20507
1646740800000|2022-03-08 12:00:00|99713.7|99688.7|99585.2|99560.2|99752.5|99713.9|99340.8|99300.4|21983
1646744400000|2022-03-08 13:00:00|99585.7|99560.7|99581.8|99556.8|99988|99963|99492.7|99467.7|22794
1646748000000|2022-03-08 14:00:00|99583.1|99558.1|99488.6|99463.6|99711.5|99657.8|99345.4|99309.3|18916
1646751600000|2022-03-08 15:00:00|99488.9|99463.9|99623.4|99598.4|99852.3|99818.1|99403.7|99356.9|24795
1646755200000|2022-03-08 16:00:00|99623.2|99598.2|99629.4|99604.4|99830.6|99790.6|99408.3|99371.2|21233
1646758800000|2022-03-08 17:00:00|99641.9|99591.9|98880.6|98764.6|99685.9|99635.9|98725.1|98634.3|25332
1646762400000|2022-03-08 18:00:00|98890|98774|99394.2|99344.2|99449.7|99399.7|98540.9|98475.7|24148
1646766000000|2022-03-08 19:00:00|99396.8|99346.8|99330.9|99280.9|99570.6|99510.6|99242.5|99158|23622
1646769600000|2022-03-08 20:00:00|99342.1|99267.1|99431.4|99381.4|99472.7|99406.8|99255.8|99197|21142
1646773200000|2022-03-08 21:00:00|99440.6|99367.4|99567.9|99451.9|99618.2|99522.3|99392.5|99299.4|11127
1646776800000|2022-03-08 22:00:00|99527.5|99411.5|99377.5|99261.5|99527.5|99411.5|99367|99251|92
1646780400000|2022-03-08 23:00:00|99421.2|99305.2|99450.5|99334.5|99535.4|99419.4|99398.1|99282.1|11810
1646784000000|2022-03-09 00:00:00|99450.8|99334.8|99336.5|99220.5|99567.6|99451.6|99325.8|99209.8|21243
1646787600000|2022-03-09 01:00:00|99337|99221|99333.7|99217.7|99348.3|99232.3|99281.2|99166.3|20297
1646791200000|2022-03-09 02:00:00|99334.6|99218.6|99288.4|99174.3|99340|99226|99270.9|99163.3|21088
1646794800000|2022-03-09 03:00:00|99288.9|99174.8|99386.9|99276.7|99404|99290.1|99281.3|99168.9|15594
1646798400000|2022-03-09 04:00:00|99389.2|99275.5|99230.7|99114.7|99390.5|99276.9|99195.8|99079.8|14812
1646802000000|2022-03-09 05:00:00|99231.1|99115.1|99038.6|98933.8|99257.9|99141.9|98955.3|98839.3|14115
1646805600000|2022-03-09 06:00:00|99036|98932.3|99130.2|99014.2|99273.6|99157.6|98969.7|98882.4|14113
1646809200000|2022-03-09 07:00:00|99120.2|99004.2|99050.8|99000.8|99185.3|99124.7|98847.6|98791.5|18633
1646812800000|2022-03-09 08:00:00|99049.1|98999.1|98579.9|98529.9|99084.1|99047.2|98445.2|98398|20867
1646816400000|2022-03-09 09:00:00|98579.7|98529.7|98201.7|98176.7|98704.6|98660.6|98179.6|98142.5|20294
1646820000000|2022-03-09 10:00:00|98222|98172|98311.5|98261.5|98344.8|98299.8|98082.9|98045.5|20548
1646823600000|2022-03-09 11:00:00|98300.3|98275.3|97983.4|97933.4|98444.9|98397|97962.3|97905.4|20414
1646827200000|2022-03-09 12:00:00|97984.2|97934.2|97766.1|97741.1|98126.1|98090.8|97742.4|97712.1|19405
1646830800000|2022-03-09 13:00:00|97765.6|97740.6|97369.3|97344.3|97779.3|97754.3|97268.9|97243.9|20670
1646834400000|2022-03-09 14:00:00|97370.9|97345.9|97026.4|96976.4|97500.5|97464|96866.9|96838.2|20755
1646838000000|2022-03-09 15:00:00|97028.3|96978.3|96983.2|96958.2|97293.6|97254|96887.8|96846.9|14178
1646841600000|2022-03-09 16:00:00|96984.2|96959.2|96764.4|96739.4|97024.9|96999.9|96560.9|96535.9|19588
1646845200000|2022-03-09 17:00:00|96763.5|96738.5|96676.5|96626.5|96849.7|96787|96523.8|96483.7|20782
1646848800000|2022-03-09 18:00:00|96676.2|96626.2|96906.7|96856.7|96954.7|96904.7|96648.5|96604.7|17535
1646852400000|2022-03-09 19:00:00|96906.1|96856.1|96755.8|96730.8|96908.2|96858.2|96687.4|96645.5|16616
1646856000000|2022-03-09 20:00:00|96755.5|96730.5|96843.7|96763.6|96933.3|96863|96710.8|96670.5|16930
1646859600000|2022-03-09 21:00:00|96844.5|96758.6|96857|96741|96908|96826.6|96816.4|96711.7|7916
1646863200000|2022-03-09 22:00:00|96856.9|96740.9|96915.8|96799.8|96938.7|96822.7|96849.5|96733.5|696
1646866800000|2022-03-09 23:00:00|96914|96798|96838.7|96722.7|96928.4|96812.4|96807.1|96691.1|7088
1646870400000|2022-03-10 00:00:00|96832.5|96716.5|97002.6|96899|97026.8|96915|96832.5|96716.5|9740
1646874000000|2022-03-10 01:00:00|96997.1|96903.8|97122.3|97033|97212.7|97124.1|96970.3|96869.6|16756
1646877600000|2022-03-10 02:00:00|97121.9|97032.8|97099.5|97010|97143.3|97053.2|97044.1|96946.8|19339
1646881200000|2022-03-10 03:00:00|97098.2|97011.5|97027.2|96951.3|97187.1|97123.9|97014.3|96939.8|13784
1646884800000|2022-03-10 04:00:00|97027.4|96951.1|97109|97036.7|97123.4|97060|96994.8|96922.9|17048
1646888400000|2022-03-10 05:00:00|97108.7|97035.6|97142.5|97051.7|97173.9|97098.6|97063.4|96974.1|11655
1646892000000|2022-03-10 06:00:00|97142.6|97051.8|97010.2|96894.2|97196.3|97128.4|96953.8|96837.8|12739
1646895600000|2022-03-10 07:00:00|97032|96916|97102.4|97052.4|97274.8|97234.2|96976.3|96884.5|16839
1646899200000|2022-03-10 08:00:00|97101.7|97051.7|97634.2|97584.2|97776.5|97739.1|97097.8|97047.8|22566
1646902800000|2022-03-10 09:00:00|97635.5|97585.5|97369|97319|97636|97586|96973.6|96936.4|22895
1646906400000|2022-03-10 10:00:00|97368.5|97318.5|97334.8|97284.8|97435.4|97401.8|97221.5|97186.7|21528
1646910000000|2022-03-10 11:00:00|97334.9|97284.9|97234|97209|97369.9|97332|97095.6|97070.6|20968
1646913600000|2022-03-10 12:00:00|97233.9|97208.9|96438.5|96413.5|97305.6|97273.8|96378.1|96334.5|18634
1646917200000|2022-03-10 13:00:00|96435|96410|96434|96384|96844.4|96808.3|96221.4|96145.4|14981
1646920800000|2022-03-10 14:00:00|96435.3|96385.3|96734.8|96709.8|97046.7|96977.1|96374.3|96324.3|15386
1646924400000|2022-03-10 15:00:00|96734.7|96709.7|96504.7|96479.7|96839|96801.9|96486.2|96461.2|24185
1646928000000|2022-03-10 16:00:00|96505.9|96480.9|96641.1|96591.1|96844.9|96728.9|96501.7|96475.9|20682
1646931600000|2022-03-10 17:00:00|96640.9|96590.9|96850.3|96800.3|96865.9|96815.9|96586.8|96536.8|18281
1646935200000|2022-03-10 18:00:00|96849.6|96799.6|96878.2|96853.2|96958.6|96902.4|96798.8|96748.8|16198
1646938800000|2022-03-10 19:00:00|96879.1|96854.1|96803.8|96753.8|96932.7|96871.3|96705.6|96654.1|17695
1646942400000|2022-03-10 20:00:00|96802.5|96752.5|97065.2|96949.2|97120.5|97015.9|96734.1|96695|14473
1646946000000|2022-03-10 21:00:00|97065.6|96949.6|96971.6|96855.6|97136.7|97039.1|96923.1|96807.1|15006
1646949600000|2022-03-10 22:00:00|96972.5|96856.5|96992.1|96876.1|97028.7|96912.7|96934.5|96818.5|662
1646953200000|2022-03-10 23:00:00|96992.3|96876.3|96746.5|96630.5|97029.8|96913.8|96738.1|96622.1|7722
1646956800000|2022-03-11 00:00:00|96747.5|96631.5|96874.5|96764|96946.5|96830.5|96696.7|96595|10110
1646960400000|2022-03-11 01:00:00|96873.9|96763.8|97187.2|97073.3|97222.2|97106.2|96815.6|96701.9|16064
1646964000000|2022-03-11 02:00:00|97187.3|97073.7|97110|97005.8|97190.2|97074.7|97025.9|96928.9|11023
1646967600000|2022-03-11 03:00:00|97109.7|97007.4|96991.4|96905|97141.7|97048|96987.2|96889.4|8936
1646971200000|2022-03-11 04:00:00|96991.3|96904.5|97036.4|96920.4|97039.7|96946.4|96941.4|96825.4|8647
1646974800000|2022-03-11 05:00:00|97035.5|96919.5|97023.3|96912.5|97075.2|96972.2|96989.5|96881.4|12486
1646978400000|2022-03-11 06:00:00|97023.4|96912.6|96856.1|96751.5|97044.6|96955.4|96780.5|96679.5|12230
1646982000000|2022-03-11 07:00:00|96852.3|96753.7|97165.5|97140.5|97232.8|97174.4|96686.4|96626.2|18404
1646985600000|2022-03-11 08:00:00|97165.6|97140.6|97335.9|97310.9|97468.5|97430.6|97052.4|97027.4|21175
1646989200000|2022-03-11 09:00:00|97337.5|97312.5|97214.4|97189.4|97471.3|97434|97091|97066|18244
1646992800000|2022-03-11 10:00:00|97214|97189|97043.3|96993.3|97222.8|97197.8|96899|96874|16190
1646996400000|2022-03-11 11:00:00|97042.5|96992.5|96331|96281|97075.8|97050.8|96106.2|96056.2|21347
1647000000000|2022-03-11 12:00:00|96333.3|96283.3|96817.3|96767.3|96977.8|96927.8|96237.3|96197.3|22220
1647003600000|2022-03-11 13:00:00|96816.7|96766.7|96877.9|96852.9|96969.4|96942.7|96717.2|96676.4|22198
1647007200000|2022-03-11 14:00:00|96879.6|96854.6|96982.8|96893.5|97022.7|96986.6|96715.1|96678.7|20150
1647010800000|2022-03-11 15:00:00|96989.7|96891.3|96961.7|96936.7|97393.5|97356.3|96936.8|96849|22397
1647014400000|2022-03-11 16:00:00|96959.9|96934.9|97235.5|97185.5|97655|97539|96933|96908|21713
1647018000000|2022-03-11 17:00:00|97235.3|97185.3|97334|97284|97373.8|97323.3|97173|97112.7|16735
1647021600000|2022-03-11 18:00:00|97333.9|97283.9|97391.2|97341.2|97400.4|97343.6|97188.8|97123.5|16259
1647025200000|2022-03-11 19:00:00|97391.4|97341.4|97342|97292|97537.1|97445.4|97313.2|97268.7|15570
1647028800000|2022-03-11 20:00:00|97343.4|97293.4|97393.5|97343.5|97517.3|97441.3|97300.8|97233|15799
1647032400000|2022-03-11 21:00:00|97392.2|97342.2|97657.9|97541.9|97722.5|97606.5|97346.3|97262.5|8702
1647205200000|2022-03-13 21:00:00|97608.9|97472.9|97608.9|97472.9|97608.9|97472.9|97608.9|97472.9|1
1647208800000|2022-03-13 22:00:00|97639.5|97498.5|97645.5|97529.5|97764.4|97648.4|97528.2|97412.2|2280
1647212400000|2022-03-13 23:00:00|97638.2|97522.2|97286.1|97170.1|97663.5|97547.5|97222.5|97106.5|7227
1647216000000|2022-03-14 00:00:00|97286.3|97170.3|97226.7|97110.9|97385.9|97269.9|97219.3|97103.3|17232
1647219600000|2022-03-14 01:00:00|97225.5|97109.5|97472.6|97356.6|97518.5|97402.5|97075.1|96959.1|15337
1647223200000|2022-03-14 02:00:00|97472.3|97356.3|97512.8|97396.8|97618.8|97502.8|97427.5|97311.5|17294
1647226800000|2022-03-14 03:00:00|97510.8|97394.8|97514.3|97398.3|97525.5|97409.5|97386.2|97270.2|25458
1647230400000|2022-03-14 04:00:00|97513.5|97397.5|97443.2|97327.2|97577.7|97463.6|97440.1|97325.2|20246
1647234000000|2022-03-14 05:00:00|97443|97327|97483.7|97382.7|97525.9|97419.6|97402.5|97312.6|16350
1647237600000|2022-03-14 06:00:00|97485.1|97387.6|97300.5|97184.5|97505.3|97423.6|97220.3|97104.3|16929
1647241200000|2022-03-14 07:00:00|97299.2|97183.2|96818.4|96748.3|97299.2|97183.2|96723|96629.8|16026
1647244800000|2022-03-14 08:00:00|96804.6|96754.6|96104.8|96054.8|96923.6|96884.1|96060.3|96021.2|17063
1647248400000|2022-03-14 09:00:00|96101.8|96051.8|95947.5|95922.5|96172.8|96122.8|95856.2|95831.2|19015
1647252000000|2022-03-14 10:00:00|95948.1|95923.1|96381.8|96356.8|96413.3|96385.7|95945.5|95920.5|18448
1647255600000|2022-03-14 11:00:00|96385.4|96360.4|96740.4|96715.4|96775.9|96741|96304.8|96279.8|18746
1647259200000|2022-03-14 12:00:00|96738.6|96713.6|96232.2|96207.2|96740.6|96715.6|96211.3|96184.7|19615
1647262800000|2022-03-14 13:00:00|96236.7|96211.7|96161.8|96136.8|96333.4|96307.8|96107.4|96070.9|16745
1647266400000|2022-03-14 14:00:00|96159.6|96134.6|95696.5|95671.5|96229.4|96196.9|95657.2|95620.6|13756
1647270000000|2022-03-14 15:00:00|95696.8|95671.8|95782.2|95757.2|95926.9|95886.3|95579.8|95551.9|18779
1647273600000|2022-03-14 16:00:00|95783.7|95758.7|95671.2|95646.2|95816.6|95791.6|95421.3|95361.6|21237
1647277200000|2022-03-14 17:00:00|95671.8|95646.8|96000.5|95950.5|96042.4|96002.6|95655.7|95605.7|18570
1647280800000|2022-03-14 18:00:00|96000.7|95950.7|96162|96112|96305.2|96263.5|95966.4|95926.3|19343
1647284400000|2022-03-14 19:00:00|96162.1|96112.1|96278|96228|96419.5|96318.9|96062.1|96016.1|17109
1647288000000|2022-03-14 20:00:00|96272.8|96222.8|96277.3|96161.3|96325.7|96261.9|96171.4|96071.7|14352
1647291600000|2022-03-14 21:00:00|96261.6|96145.6|96198.2|96082.2|96293.1|96177.1|96111.7|95995.7|609
1647295200000|2022-03-14 22:00:00|96182.9|96066.9|96329|96213|96347.9|96231.9|96140.2|96024.2|5712
1647298800000|2022-03-14 23:00:00|96328.1|96212.1|96254.2|96138.2|96351.6|96253.8|96223.4|96115.3|9131
1647302400000|2022-03-15 00:00:00|96256.1|96140.1|96148.2|96069.2|96256.3|96143.8|96106.2|96009.5|11603
1647306000000|2022-03-15 01:00:00|96146.9|96070|96123.8|96007.8|96303.7|96237.7|96115.4|96000.6|15327
1647309600000|2022-03-15 02:00:00|96123.7|96007.7|95897.8|95791.3|96149.8|96038.3|95800.2|95694.1|19092
1647313200000|2022-03-15 03:00:00|95897.6|95791.7|95743.8|95660.9|95943.5|95839.8|95724.4|95639.1|13296
1647316800000|2022-03-15 04:00:00|95741.2|95664.8|95743.7|95651.7|95794.2|95689.1|95647.4|95559.3|9289
1647320400000|2022-03-15 05:00:00|95744.7|95663.6|95764.7|95683.4|95829.2|95741.8|95742|95656|15114
1647324000000|2022-03-15 06:00:00|95762.8|95685.4|95971.7|95878.8|96029.7|95916.1|95750.4|95663.3|17396
1647327600000|2022-03-15 07:00:00|95972.1|95879.5|95780.4|95730.4|96037.1|95978.9|95551.4|95470.9|21880
1647331200000|2022-03-15 08:00:00|95779.2|95729.2|96060.3|95984.4|96161.3|96129.2|95691.5|95653.6|22941
1647334800000|2022-03-15 09:00:00|96059.9|95984.6|95720|95670|96163.2|96138.2|95667.1|95606.4|20193
1647338400000|2022-03-15 10:00:00|95720.1|95670.1|95734.5|95709.5|95902.5|95872.4|95671.6|95646.6|17452
1647342000000|2022-03-15 11:00:00|95734.9|95709.9|95844.7|95819.7|95929.8|95904.8|95646.1|95606.4|17518
1647345600000|2022-03-15 12:00:00|95843.5|95818.5|95687.6|95662.6|95888.3|95859.9|95640.5|95580.8|22005
1647349200000|2022-03-15 13:00:00|95688.9|95663.9|95704.4|95679.4|95988.7|95963.7|95678.5|95653.5|22779
1647352800000|2022-03-15 14:00:00|95703.5|95678.5|96082.3|96057.3|96380.3|96264.3|95686.2|95661.2|22109
1647356400000|2022-03-15 15:00:00|96082.2|96057.2|96173|96148|96284.4|96253.9|95864|95823.3|21160
1647360000000|2022-03-15 16:00:00|96173.1|96148.1|96373.7|96323.7|96545|96481.7|96149.3|96124.3|22374
1647363600000|2022-03-15 17:00:00|96372.7|96322.7|96370.9|96320.9|96468.9|96436.2|96301.7|96256.6|17226
1647367200000|2022-03-15 18:00:00|96371.3|96321.3|96279.5|96229.5|96499.5|96460.4|96235.6|96185.6|19234
1647370800000|2022-03-15 19:00:00|96277.5|96227.5|96267.6|96197.1|96342.9|96252.7|96143.9|96094.8|16309
1647374400000|2022-03-15 20:00:00|96267|96194.9|96275.2|96159.2|96278|96213.5|96168.7|96065|9403
1647378000000|2022-03-15 21:00:00|96270.4|96154.4|96322|96206|96322|96206|96270.4|96154.4|2
1647381600000|2022-03-15 22:00:00|96329.4|96213.4|96283|96167|96421.1|96305.1|96248.1|96132.1|3838
1647385200000|2022-03-15 23:00:00|96276.5|96160.5|96184|96068|96283.2|96167.2|96132.7|96019.4|15048
1647388800000|2022-03-16 00:00:00|96180.9|96068.4|96212.9|96128.5|96281.9|96179.3|96084.3|96012.2|18557
1647392400000|2022-03-16 01:00:00|96212.6|96128.3|96057.9|96007.9|96234.5|96154.5|96041.1|95988.4|18214
1647396000000|2022-03-16 02:00:00|96057.6|96007.6|96100.3|96050.3|96142.9|96085|96037|95986.5|12615
1647399600000|2022-03-16 03:00:00|96100.6|96050.6|96157.7|96107.7|96178.9|96118.6|96074.9|96017.9|9733
1647403200000|2022-03-16 04:00:00|96157.6|96107.6|96136.6|96086.6|96189.5|96125.6|96119.3|96049.2|6385
1647406800000|2022-03-16 05:00:00|96136.8|96086.8|95918.1|95820.7|96198.6|96130.2|95877.4|95778.5|10228
1647410400000|2022-03-16 06:00:00|95917.3|95820.8|95601.4|95513.8|95934.2|95858.7|95576.8|95476.9|14870
1647414000000|2022-03-16 07:00:00|95611.3|95514.6|95813.6|95763.6|95861.9|95827.5|95425.1|95369|17701
1647417600000|2022-03-16 08:00:00|95812.5|95762.5|95317.9|95267.9|95815.6|95777.1|95237.9|95212.9|21545
1647421200000|2022-03-16 09:00:00|95307.2|95282.2|95330.4|95305.4|95413|95387.4|95107.3|95072.2|17097
1647424800000|2022-03-16 10:00:00|95330.6|95305.6|95029.7|94979.7|95339.2|95314.2|94938.4|94909.3|18338
1647428400000|2022-03-16 11:00:00|95016.9|94991.9|94812.2|94787.2|95024.4|94999.4|94634.5|94602.8|19075
1647432000000|2022-03-16 12:00:00|94811.9|94786.9|94875.2|94850.2|94944.7|94919.7|94762.5|94737.5|19124
1647435600000|2022-03-16 13:00:00|94875.5|94850.5|94711.6|94686.6|94887.2|94862.2|94579.6|94554.6|19720
1647439200000|2022-03-16 14:00:00|94711.7|94686.7|94507.9|94457.9|94985.4|94935.4|94166.9|94125|24865
1647442800000|2022-03-16 15:00:00|94507.7|94457.7|94664.8|94639.8|94877.4|94839.1|94459.8|94409.8|22181
1647446400000|2022-03-16 16:00:00|94662.6|94637.6|94607.7|94557.7|94697.2|94660|94378.6|94336.8|19524
1647450000000|2022-03-16 17:00:00|94608|94558|94726.5|94610.5|94828|94775|94580.1|94530.1|17167
1647453600000|2022-03-16 18:00:00|94888|94772|94648.2|94580|95299.4|95218.3|94592.7|94496.5|27409
1647457200000|2022-03-16 19:00:00|94649.2|94576.7|94023.6|93973.6|94749.3|94663.9|94014.5|93964.5|23424
1647460800000|2022-03-16 20:00:00|94017.7|93967.7|94142.1|94026.1|94187.5|94116.6|94005.2|93955.2|12425
1647464400000|2022-03-16 21:00:00|94145.1|94029.1|94177.5|94061.5|94272.7|94156.7|94133.7|94017.7|2327
1647468000000|2022-03-16 22:00:00|94171.5|94055.5|94320.7|94206|94377.3|94261.3|94147.8|94031.8|11639
1647471600000|2022-03-16 23:00:00|94314.7|94215.3|94309.4|94201.8|94342.6|94266.9|94242.2|94146.4|15789
1647475200000|2022-03-17 00:00:00|94314.1|94200.8|94126.4|94041.7|94330.6|94229.4|94108.9|94015.1|17264
1647478800000|2022-03-17 01:00:00|94126.3|94041.4|94280.1|94164.1|94328.1|94215.7|94117.8|94015.5|20188
1647482400000|2022-03-17 02:00:00|94280.6|94164.6|94265|94164.7|94397.1|94287.5|94248.3|94146|15119
1647486000000|2022-03-17 03:00:00|94264.2|94164.4|94342.9|94246.1|94369.6|94269.8|94246.1|94153.2|12993
1647489600000|2022-03-17 04:00:00|94342.8|94244.7|94347.7|94254.8|94391.9|94286.5|94308|94204.4|8212
1647493200000|2022-03-17 05:00:00|94349.2|94252.5|94337.1|94222.2|94485.4|94379.2|94299.8|94183.8|16323
1647496800000|2022-03-17 06:00:00|94335.6|94223.2|94178|94067.8|94486.6|94375.7|94151|94042.8|15305
1647500400000|2022-03-17 07:00:00|94174.3|94070.3|94240.6|94190.6|94435.2|94385.2|94128.2|94051.8|16608
1647504000000|2022-03-17 08:00:00|94241|94191|94303.8|94253.8|94324.6|94288.4|94008.3|93962.9|19854
1647507600000|2022-03-17 09:00:00|94292.2|94267.2|94339.9|94289.9|94596.3|94559.5|94231.6|94198|17641
1647511200000|2022-03-17 10:00:00|94340.4|94290.4|94534.2|94509.2|94761.9|94721.3|94324.6|94274.6|19423
1647514800000|2022-03-17 11:00:00|94533.5|94508.5|94355.2|94330.2|94602.1|94575|94291.5|94266.5|16377
1647518400000|2022-03-17 12:00:00|94357.2|94332.2|94562.7|94537.7|94590.4|94564.2|94281.2|94227.6|20417
1647522000000|2022-03-17 13:00:00|94563|94538|94419|94394|94668.1|94637.8|94410.5|94385.5|18108
1647525600000|2022-03-17 14:00:00|94418.2|94393.2|94104.2|94079.2|94441.6|94403.6|94008.8|93983.8|20058
1647529200000|2022-03-17 15:00:00|94103.8|94078.8|93988.7|93963.7|94217.1|94175.2|93980.8|93944.9|17901
1647532800000|2022-03-17 16:00:00|93988.3|93963.3|93883.2|93858.2|94089.1|94029.8|93870.7|93824.5|18961
1647536400000|2022-03-17 17:00:00|93883|93858|93834.2|93784.2|93909.6|93868.1|93684.9|93629.9|17623
1647540000000|2022-03-17 18:00:00|93833.1|93783.1|94066|94016|94099.1|94049.1|93788.7|93738.7|13711
1647543600000|2022-03-17 19:00:00|94066.5|94016.5|94112.1|94062.1|94166.3|94116.3|94020.4|93976.2|11411
1647547200000|2022-03-17 20:00:00|94109.2|94059.2|94246.3|94130.3|94297.5|94181.5|94056.5|93985.4|9727
1647550800000|2022-03-17 21:00:00|94257|94141|94158.9|94042.9|94258.7|94142.7|94115.6|93999.6|655
1647554400000|2022-03-17 22:00:00|94152|94036|94137.8|94021.8|94197.9|94081.9|94102.7|93986.7|4403
1647558000000|2022-03-17 23:00:00|94139.6|94023.6|94195.2|94102.3|94256.3|94155.1|94127.8|94011.8|21208
1647561600000|2022-03-18 00:00:00|94196|94106.1|94104.7|94017.8|94222.4|94129.5|93992|93934.5|20876
1647565200000|2022-03-18 01:00:00|94102.8|94016.2|94293.4|94208.7|94326.4|94246.3|94058.4|93964.7|24815
1647568800000|2022-03-18 02:00:00|94293.5|94208.8|94309.3|94259.3|94391.8|94322.3|94263.2|94178.2|15027
1647572400000|2022-03-18 03:00:00|94309.4|94259.4|94348.4|94233.4|94408.1|94299.3|94269.7|94219.7|13148
1647576000000|2022-03-18 04:00:00|94348.3|94234.7|94309.5|94230.3|94361.4|94272|94262.9|94199.1|10436
1647579600000|2022-03-18 05:00:00|94294.6|94231.8|94154.4|94104.4|94337.5|94265.8|94134.8|94070.5|12607
1647583200000|2022-03-18 06:00:00|94154.5|94104.5|94326.5|94234.2|94336.1|94276.3|94103.7|94048.9|13434
1647586800000|2022-03-18 07:00:00|94321.8|94239.5|94260.2|94210.2|94477.7|94440.2|94136.9|94073.4|16969
1647590400000|2022-03-18 08:00:00|94260.9|94210.9|94302.1|94252.1|94442.8|94394|94117.5|94061.1|19648
1647594000000|2022-03-18 09:00:00|94305.4|94255.4|94376.5|94326.5|94427.4|94389.8|94186.8|94145|18047
1647597600000|2022-03-18 10:00:00|94376.2|94326.2|94502|94477|94711.8|94665|94248.7|94223.7|19601
1647601200000|2022-03-18 11:00:00|94501.9|94476.9|94487.8|94462.8|94583.8|94553.1|94366.8|94316.8|18587
1647604800000|2022-03-18 12:00:00|94486.7|94461.7|94631.2|94606.2|94656|94623.1|94431.9|94396.1|18688
1647608400000|2022-03-18 13:00:00|94633.4|94608.4|94514.5|94464.5|94850.1|94812.3|94470.1|94424.2|20511
1647612000000|2022-03-18 14:00:00|94539.2|94456.7|94537.1|94512.1|94644.8|94601.9|94296.6|94256|21836
1647615600000|2022-03-18 15:00:00|94535.2|94510.2|94165.5|94140.5|94573.7|94539.3|94134.3|94109.3|22042
1647619200000|2022-03-18 16:00:00|94166|94141|94150.3|94100.3|94242.8|94201.6|93981.1|93931.1|20068
1647622800000|2022-03-18 17:00:00|94153|94103|94170.7|94120.7|94309.8|94259.8|94080.9|94030.9|15993
1647626400000|2022-03-18 18:00:00|94170.8|94120.8|94309.1|94259.1|94388|94334.3|94168.9|94117.6|15277
1647630000000|2022-03-18 19:00:00|94309.9|94259.9|94167.8|94117.8|94379.2|94297.1|94124.5|94065.4|14620
1647633600000|2022-03-18 20:00:00|94172|94122|94182.6|94066.6|94252.6|94172.7|94138.8|94049.5|9676
1647810000000|2022-03-20 21:00:00|94202.4|94066.4|94335.6|94194.6|94340.4|94199.4|94202.4|94066.4|15
1647813600000|2022-03-20 22:00:00|94308.4|94167.4|94278.3|94162.3|94327.4|94203.3|94128.4|94012.4|5224
1647817200000|2022-03-20 23:00:00|94274.6|94158.6|94270|94191.4|94294.7|94216.2|94207.6|94119.2|7001
1647820800000|2022-03-21 00:00:00|94264.8|94188.5|94310.8|94238.6|94382.2|94309.4|94240.2|94169.6|11207
1647824400000|2022-03-21 01:00:00|94316.2|94234.7|94379.2|94329.2|94388.9|94330|94231|94166.1|11493
1647828000000|2022-03-21 02:00:00|94379.5|94329.5|94315.3|94265.3|94413.5|94350.5|94302.3|94226.3|11968
1647831600000|2022-03-21 03:00:00|94315.5|94265.5|94353.5|94281.6|94361.9|94295.3|94283.2|94217.9|7611
1647835200000|2022-03-21 04:00:00|94353.4|94281.5|94402|94329|94405.9|94342.4|94344.1|94274.3|5731
1647838800000|2022-03-21 05:00:00|94401.6|94330.3|94464.8|94414.8|94529.6|94471|94381|94316.8|6645
1647842400000|2022-03-21 06:00:00|94462.2|94412.2|94488.2|94438.2|94514.2|94475.7|94405.1|94355.2|7448
1647846000000|2022-03-21 07:00:00|94489|94439|94287.8|94262.8|94524|94485.8|94214.6|94175.2|14933
1647849600000|2022-03-21 08:00:00|94287.7|94262.7|94371|94346|94421|94396|94079.8|94037.9|18421
1647853200000|2022-03-21 09:00:00|94370.9|94345.9|94335.4|94285.4|94387.2|94353.7|94172|94118.7|16452
1647856800000|2022-03-21 10:00:00|94335|94285|94322.3|94297.3|94398.1|94361|94267|94242|13877
1647860400000|2022-03-21 11:00:00|94321.6|94296.6|94410.3|94360.3|94473.2|94446.5|94308.9|94272.1|15920
1647864000000|2022-03-21 12:00:00|94410.4|94360.4|94353.9|94328.9|94475.1|94441.5|94315.8|94275.8|16260
1647867600000|2022-03-21 13:00:00|94355.2|94330.2|94450.5|94425.5|94458.7|94431.4|94258.4|94216.7|18367
1647871200000|2022-03-21 14:00:00|94450.6|94425.6|94477|94452|94664.2|94631.5|94381|94343.3|19505
1647874800000|2022-03-21 15:00:00|94477.3|94452.3|94413.5|94388.5|94580.6|94551.7|94347.4|94320.9|18887
1647878400000|2022-03-21 16:00:00|94418.6|94393.6|94533.1|94508.1|94687.7|94632.3|94368.3|94328.1|21860
1647882000000|2022-03-21 17:00:00|94546.5|94496.5|94721.8|94671.8|94822.9|94762.5|94522.1|94457.8|19973
1647885600000|2022-03-21 18:00:00|94721.5|94671.5|94961.2|94911.2|94981.8|94931.8|94717.2|94667.2|14806
1647889200000|2022-03-21 19:00:00|94959.9|94909.9|94946.6|94896.6|95006|94956|94915.9|94865.9|13502
1647892800000|2022-03-21 20:00:00|94948|94898|94993|94877|95022.4|94929.6|94809.6|94714|9993
1647896400000|2022-03-21 21:00:00|94987|94871|95053|94937|95053|94937|94930.2|94814.2|40
1647900000000|2022-03-21 22:00:00|95029.1|94913.1|94954.7|94838.7|95067.1|94951.1|94879.6|94763.6|4821
1647903600000|2022-03-21 23:00:00|94949.9|94833.9|94972.7|94922.7|94993.9|94925.6|94926.5|94827|7756
1647907200000|2022-03-22 00:00:00|94973.9|94923.9|95212.1|95159.3|95294.7|95227.5|94928.6|94856.9|17924
1647910800000|2022-03-22 01:00:00|95210.7|95160.7|95163.5|95087.1|95239.3|95180|95119.1|95055|16125
1647914400000|2022-03-22 02:00:00|95163.1|95088|95118.8|95068.8|95211.9|95143.3|95100.5|95041.6|16699
1647918000000|2022-03-22 03:00:00|95117.8|95067.8|95008.6|94937.5|95179.2|95117.3|94929.3|94856.2|13229
1647921600000|2022-03-22 04:00:00|94997.9|94947.9|95306.7|95224.1|95326.1|95250.3|94996|94927.9|14300
1647925200000|2022-03-22 05:00:00|95303.1|95225.8|95311.6|95241.4|95347.2|95274.2|95240.3|95157.8|13198
1647928800000|2022-03-22 06:00:00|95301.2|95251.2|95377.3|95327.3|95393.2|95329.1|95160|95063.4|14518
1647932400000|2022-03-22 07:00:00|95388.6|95316.5|95080|95055|95392.9|95337|95070.1|95045.1|15176
1647936000000|2022-03-22 08:00:00|95081|95056|94657.2|94607.2|95081.5|95056.5|94514.8|94472.2|20340
1647939600000|2022-03-22 09:00:00|94661.4|94611.4|94724|94699|94749.2|94720.1|94462.8|94425.7|19051
1647943200000|2022-03-22 10:00:00|94724.1|94699.1|94713.9|94688.9|94897.8|94872.8|94665.8|94627.5|16927
1647946800000|2022-03-22 11:00:00|94713.7|94688.7|94720.1|94695.1|94798.4|94773.4|94638.9|94601.3|18133
1647950400000|2022-03-22 12:00:00|94720.4|94695.4|94300|94275|94721.3|94696.3|94246.7|94217.4|20452
1647954000000|2022-03-22 13:00:00|94299.3|94274.3|94070.2|94045.2|94302|94277|94054.3|94029.3|20360
1647957600000|2022-03-22 14:00:00|94070.4|94045.4|94118.8|94093.8|94149.6|94116.8|93951.2|93926.2|21522
1647961200000|2022-03-22 15:00:00|94118.9|94093.9|94209.5|94184.5|94285.4|94250.7|94084|94042.4|22121
1647964800000|2022-03-22 16:00:00|94210.8|94185.8|94516.9|94491.9|94702.5|94652.5|94181.6|94154.5|17438
1647968400000|2022-03-22 17:00:00|94526.4|94476.4|94494.5|94444.5|94618.6|94568.6|94371.3|94321.3|14966
1647972000000|2022-03-22 18:00:00|94494.7|94444.7|94580.3|94555.3|94670|94632|94471.8|94431.5|11041
1647975600000|2022-03-22 19:00:00|94580.1|94555.1|94422.3|94372.3|94645.9|94600.3|94403.3|94353.3|11885
1647979200000|2022-03-22 20:00:00|94422.7|94372.7|94475.7|94359.7|94517.9|94435.4|94379.4|94288.1|11403
1647982800000|2022-03-22 21:00:00|94470.6|94354.6|94362.5|94246.5|94493|94377|94306.8|94190.8|1156
1647986400000|2022-03-22 22:00:00|94368.5|94252.5|94464.1|94348.1|94472.2|94356.2|94326|94210|5275
1647990000000|2022-03-22 23:00:00|94464.6|94348.6|94522.9|94448.1|94557.7|94501.2|94435.8|94327.9|10147
1647993600000|2022-03-23 00:00:00|94523.4|94448|94533|94452.8|94603.3|94536.8|94467.1|94396.6|15142
1647997200000|2022-03-23 01:00:00|94532.9|94455|94495.7|94420|94572|94499.2|94450.9|94368.4|19645
1648000800000|2022-03-23 02:00:00|94495.4|94420.7|94339.8|94289.8|94501|94438|94319.9|94255.5|16894
1648004400000|2022-03-23 03:00:00|94341.2|94291.2|94398|94348|94422.4|94357.4|94313.9|94250.1|10526
1648008000000|2022-03-23 04:00:00|94398.7|94348.7|94386.4|94336.4|94429.1|94367|94370.9|94311.1|9819
1648011600000|2022-03-23 05:00:00|94385.5|94335.5|94275.3|94199.6|94417.6|94367.6|94262.4|94184|8622
1648015200000|2022-03-23 06:00:00|94275.6|94199.8|94369.2|94319.2|94379.8|94320.6|94249.3|94198.5|10264
1648018800000|2022-03-23 07:00:00|94368.8|94318.8|94537.6|94487.6|94593.8|94548.6|94311.4|94275.9|13982
1648022400000|2022-03-23 08:00:00|94533.4|94483.4|94482.2|94457.2|94542.9|94517.9|94266|94225.9|17425
1648026000000|2022-03-23 09:00:00|94484.1|94459.1|94363.2|94338.2|94497.2|94460.6|94209.4|94169.1|16467
1648029600000|2022-03-23 10:00:00|94363.8|94338.8|94331.6|94306.6|94403.8|94363.1|94259.6|94234.6|14026
1648033200000|2022-03-23 11:00:00|94331|94306|94518.2|94468.2|94614.9|94589.9|94314.5|94277.6|16973
1648036800000|2022-03-23 12:00:00|94518.4|94468.4|94620.1|94570.1|94643.8|94606.2|94487.4|94448.4|18660
1648040400000|2022-03-23 13:00:00|94620.5|94570.5|94901.4|94851.4|94939|94914|94552.5|94515.6|19442
1648044000000|2022-03-23 14:00:00|94901.5|94851.5|94732.3|94707.3|94901.5|94851.5|94548|94508.5|18939
1648047600000|2022-03-23 15:00:00|94728.5|94703.5|94565.9|94540.9|94755.2|94716.8|94510|94485|17496
1648051200000|2022-03-23 16:00:00|94566.4|94541.4|94525.1|94475.1|94576|94551|94435.1|94393.3|14334
1648054800000|2022-03-23 17:00:00|94524.8|94474.8|94452.7|94402.7|94582.3|94532.3|94395.7|94345.7|12193
1648058400000|2022-03-23 18:00:00|94452.6|94402.6|94394.3|94369.3|94480.2|94430.2|94353.9|94303.9|10703
1648062000000|2022-03-23 19:00:00|94390.8|94365.8|94423.8|94373.8|94459.4|94406.4|94339.3|94289.3|11009
1648065600000|2022-03-23 20:00:00|94422.8|94372.8|94500|94384|94519.6|94412.3|94385.5|94333.4|8773
1648069200000|2022-03-23 21:00:00|94497.8|94381.8|94623.3|94507.3|94671.3|94555.3|94470|94354|1565
1648072800000|2022-03-23 22:00:00|94646.7|94530.7|94622.7|94506.7|94701.6|94602.3|94569.5|94453.5|5553
1648076400000|2022-03-23 23:00:00|94619.4|94503.4|94495.9|94423.1|94627.9|94539.5|94464.5|94349.7|7451
1648080000000|2022-03-24 00:00:00|94495.8|94423|94593.1|94519.3|94617.1|94546.5|94429.7|94358.9|14125
1648083600000|2022-03-24 01:00:00|94593.3|94519.1|94689.3|94639.3|94758.7|94688.1|94575.1|94511.2|16405
1648087200000|2022-03-24 02:00:00|94689.1|94639.1|94705.8|94655.8|94754.7|94686.9|94669.6|94609.1|12764
1648090800000|2022-03-24 03:00:00|94706.2|94656.2|94633.1|94583.1|94736|94686|94583.7|94510.8|9407
1648094400000|2022-03-24 04:00:00|94633.2|94583.2|94563.3|94513.3|94655|94605|94549.6|94487.7|9445
1648098000000|2022-03-24 05:00:00|94563.4|94513.4|94647.8|94597.8|94671.9|94610.3|94551.7|94490.3|9504
1648101600000|2022-03-24 06:00:00|94647.6|94597.6|94528.2|94451|94692.7|94630.7|94486.7|94427.2|12138
1648105200000|2022-03-24 07:00:00|94527.4|94451.8|94502.2|94477.2|94639.7|94589.7|94425.7|94376|14015
1648108800000|2022-03-24 08:00:00|94501.7|94476.7|94278.4|94162.4|94531.7|94494.9|93921.1|93896.1|19490
1648112400000|2022-03-24 09:00:00|94285.2|94169.2|94139.8|94089.8|94306.8|94209.4|93976.1|93939|16096
1648116000000|2022-03-24 10:00:00|94140.9|94090.9|94133|94083|94202.3|94172.8|94000.5|93969.4|14783
1648119600000|2022-03-24 11:00:00|94133.7|94083.7|94008.9|93983.9|94290.5|94183.4|93943.4|93912.7|16674
1648123200000|2022-03-24 12:00:00|94005.3|93980.3|94152.1|94127.1|94279.7|94241.6|93995.5|93970.5|17862
1648126800000|2022-03-24 13:00:00|94151.9|94126.9|94356.3|94331.3|94432.6|94395.3|94134.7|94100.6|19995
1648130400000|2022-03-24 14:00:00|94355.6|94330.6|93932.5|93907.5|94366.4|94335.9|93914.3|93889.3|19637
1648134000000|2022-03-24 15:00:00|93933.5|93908.5|94008|93983|94107|94068.6|93788|93750.6|20948
1648137600000|2022-03-24 16:00:00|94008.9|93983.9|94198.4|94148.4|94199|94153.8|93947.8|93903.2|17355
1648141200000|2022-03-24 17:00:00|94197.7|94147.7|94143|94093|94231|94181.6|94021.4|93971.4|15053
1648144800000|2022-03-24 18:00:00|94143.4|94093.4|94141.5|94091.5|94223.1|94173.1|94103.6|94053.6|12373
1648148400000|2022-03-24 19:00:00|94141.7|94091.7|94149.5|94099.5|94168.6|94118.6|94067.4|94017.4|11281
1648152000000|2022-03-24 20:00:00|94145.4|94095.4|94188.2|94103.5|94238|94177.6|94142|94073.4|9985
1648155600000|2022-03-24 21:00:00|94200.8|94084.8|94093.7|93977.7|94200.8|94084.8|94033.5|93917.5|1718
1648159200000|2022-03-24 22:00:00|94084.1|93968.1|94093.1|93981.5|94151.2|94035.2|94020.4|93904.4|6374
1648162800000|2022-03-24 23:00:00|94097.7|93981.7|94077.8|93971.3|94112.8|94008.5|94048.2|93941.4|13161
1648166400000|2022-03-25 00:00:00|94074.7|93963.6|94066.4|93962.6|94119.6|94021.9|94035|93935.7|16689
1648170000000|2022-03-25 01:00:00|94064.5|93964.5|93850.7|93776.6|94081|93979.3|93805.3|93700.7|21089
1648173600000|2022-03-25 02:00:00|93850.8|93778.2|93893.8|93843.8|93951.1|93887.2|93806.5|93740.9|13919
1648177200000|2022-03-25 03:00:00|93893.9|93843.9|93918.8|93868.8|93943.8|93881.9|93858.4|93799.9|10547
1648180800000|2022-03-25 04:00:00|93918.6|93868.6|93869.5|93819.5|93940|93883.7|93844.4|93794.4|10515
1648184400000|2022-03-25 05:00:00|93869.3|93819.3|93898.3|93848.3|93942.1|93877|93861|93805.2|8356
1648188000000|2022-03-25 06:00:00|93899.9|93849.9|93917.5|93837.3|93994.6|93933.6|93886.8|93820.2|11466
1648191600000|2022-03-25 07:00:00|93900.9|93850.9|94024.6|93974.6|94164.9|94114.9|93882.8|93816.9|14808
1648195200000|2022-03-25 08:00:00|94024.7|93974.7|93899.2|93849.2|94127.8|94087.5|93893.6|93845.4|18331
1648198800000|2022-03-25 09:00:00|93899.7|93849.7|93970.8|93945.8|93973.1|93946.8|93794.3|93757.2|16934
1648202400000|2022-03-25 10:00:00|93969.8|93944.8|93854.3|93804.3|94020.6|93981.1|93841.7|93803.5|14265
1648206000000|2022-03-25 11:00:00|93841.4|93816.4|93908.6|93858.6|94015.9|93974.3|93786.7|93748.9|15892
1648209600000|2022-03-25 12:00:00|93908.5|93858.5|94106.7|94081.7|94120.1|94084.1|93897.7|93858.1|16972
1648213200000|2022-03-25 13:00:00|94104.6|94079.6|93912.1|93862.1|94155.7|94109.1|93862.3|93824.1|21671
1648216800000|2022-03-25 14:00:00|93912|93862|93881|93856|94001.6|93951.6|93757.7|93707.7|20757
1648220400000|2022-03-25 15:00:00|93881.8|93856.8|94347.7|94297.7|94351|94309.5|93873|93835|21476
1648224000000|2022-03-25 16:00:00|94336.4|94311.4|94231.6|94181.6|94362.5|94311.4|94140.2|94090.2|19287
1648227600000|2022-03-25 17:00:00|94230.4|94180.4|94164.1|94114.1|94303.5|94246.7|94137.8|94078.4|19513
1648231200000|2022-03-25 18:00:00|94166.9|94116.9|94156.2|94083.3|94215.7|94153.6|94075.9|94025.9|18657
1648234800000|2022-03-25 19:00:00|94159.1|94085.1|94237.9|94166.1|94244.8|94181.1|94126.5|94058.5|14535
1648238400000|2022-03-25 20:00:00|94239.3|94166.4|94224.4|94108.4|94313.8|94240.1|94152.6|94067.2|12991
1648411200000|2022-03-27 20:00:00|94243|94102|94248.5|94107.5|94248.5|94107.5|94243|94102|2
1648414800000|2022-03-27 21:00:00|94246|94110|94268.3|94152.3|94335.9|94219.9|94176.4|94060.4|1277
1648418400000|2022-03-27 22:00:00|94267.8|94151.8|94271.5|94155.5|94323.2|94207.2|94228.7|94112.7|4703
1648422000000|2022-03-27 23:00:00|94269|94153|94178.4|94128.4|94293.4|94188.9|94155.9|94081.2|7724
1648425600000|2022-03-28 00:00:00|94190.8|94117.8|94379.5|94305|94406.4|94345.3|94150.4|94087.8|11947
1648429200000|2022-03-28 01:00:00|94380|94304.6|94498.7|94425.1|94502.6|94441.8|94323.9|94261|17754
1648432800000|2022-03-28 02:00:00|94498.4|94424.9|94446.5|94365.3|94498.4|94425.4|94381.5|94291.4|15058
1648436400000|2022-03-28 03:00:00|94448.3|94367.2|94435|94353.9|94494.5|94412.9|94398.8|94335|11498
1648440000000|2022-03-28 04:00:00|94430.4|94354.3|94430|94380|94474.9|94407.8|94404.3|94336.1|8577
1648443600000|2022-03-28 05:00:00|94432.1|94382.1|94638.3|94555.5|94671.6|94610.5|94432.1|94382.1|10074
1648447200000|2022-03-28 06:00:00|94638.4|94555.6|94925.2|94875.2|94925.9|94875.9|94469.1|94407|17095
1648450800000|2022-03-28 07:00:00|94925.7|94875.7|94856.4|94806.4|95011.8|94961.8|94554.5|94505.4|19417
1648454400000|2022-03-28 08:00:00|94856.1|94806.1|94652.8|94602.8|94910.3|94860.3|94503.1|94453.1|21595
1648458000000|2022-03-28 09:00:00|94651.9|94601.9|94834.8|94784.8|95025.8|94975.8|94651.5|94601.9|18973
1648461600000|2022-03-28 10:00:00|94834.6|94784.6|94774.7|94724.7|94953.3|94913.8|94747.1|94707|16436
1648465200000|2022-03-28 11:00:00|94774.6|94724.6|95066.9|95041.9|95099.7|95061.4|94749.1|94701.2|16057
1648468800000|2022-03-28 12:00:00|95067.7|95042.7|95323.2|95273.2|95371.5|95321.5|94995.9|94945.9|19652
1648472400000|2022-03-28 13:00:00|95322.7|95272.7|95400.2|95350.2|95585|95535|95237.8|95187.8|21232
1648476000000|2022-03-28 14:00:00|95401.7|95351.7|95316.2|95266.2|95541.4|95491.4|95263.1|95213.1|20894
1648479600000|2022-03-28 15:00:00|95319.2|95269.2|95174.5|95124.5|95412.5|95362.5|95132.3|95082.3|19136
1648483200000|2022-03-28 16:00:00|95174.4|95124.4|95080.4|95030.4|95206.7|95156.7|94994.7|94944.7|16645
1648486800000|2022-03-28 17:00:00|95080.2|95030.2|95017.8|94992.8|95099.9|95041.6|94959.9|94909.9|13380
1648490400000|2022-03-28 18:00:00|95016.8|94991.8|94914.3|94864.3|95053.3|95004.9|94887.1|94841.4|12164
1648494000000|2022-03-28 19:00:00|94914.4|94864.4|94899.8|94849.8|95015.5|94969.1|94876.3|94826.3|14101
1648497600000|2022-03-28 20:00:00|94900.5|94850.5|95001.6|94885.6|95005|94889.5|94888.6|94838.6|8521
1648501200000|2022-03-28 21:00:00|95005.8|94889.8|94937.8|94821.8|95123.9|95007.9|94914.4|94798.4|2701
1648504800000|2022-03-28 22:00:00|94948.8|94832.8|94955.3|94847.9|95092.5|94976.5|94899.9|94783.9|6337
1648508400000|2022-03-28 23:00:00|94956.9|94857.1|94915.9|94834.7|94956.9|94880|94820.8|94750.3|12253
1648512000000|2022-03-29 00:00:00|94911.7|94837.6|95076.1|94991.9|95119.3|95035.3|94845|94767.8|19924
1648515600000|2022-03-29 01:00:00|95075.8|94992.6|94897.8|94816.3|95086.6|95015.2|94849|94786.9|18474
1648519200000|2022-03-29 02:00:00|94905.4|94817.5|94872|94822|94954.1|94893.6|94846.7|94789.9|17785
1648522800000|2022-03-29 03:00:00|94872.1|94822.1|94868.8|94818.8|94930.9|94880.9|94830.9|94770.7|11370
1648526400000|2022-03-29 04:00:00|94868.9|94818.9|94927.1|94877.1|94929.1|94879.1|94816.5|94766.5|9213
1648530000000|2022-03-29 05:00:00|94926.5|94876.5|94824.5|94717.9|94988.4|94927.4|94799.5|94698.7|13421
1648533600000|2022-03-29 06:00:00|94826.1|94727|94415.7|94365.7|94854.5|94765.3|94366.8|94324.2|15753
1648537200000|2022-03-29 07:00:00|94416.5|94366.5|94256.7|94231.7|94506|94465.4|94162.3|94124.7|19159
1648540800000|2022-03-29 08:00:00|94257.6|94232.6|94399.6|94374.6|94454.6|94429.6|94220.5|94183.4|17615
1648544400000|2022-03-29 09:00:00|94400.9|94375.9|93745.2|93720.2|94455.6|94430.6|93711.3|93686.3|21064
1648548000000|2022-03-29 10:00:00|93746.1|93721.1|93813.1|93763.1|93845.9|93809.3|93675.7|93638.2|17848
1648551600000|2022-03-29 11:00:00|93812|93762|93118.8|93093.8|93860.5|93835.5|93068.9|93024|21472
1648555200000|2022-03-29 12:00:00|93118.5|93093.5|92954.1|92904.1|93225|93167|92802.9|92755.2|25141
1648558800000|2022-03-29 13:00:00|92955.4|92905.4|92800.8|92750.8|93052.5|93002.5|92578.8|92537.1|18902
1648562400000|2022-03-29 14:00:00|92802.3|92752.3|92984.1|92934.1|93151.4|93105.7|92775.6|92741.5|19330
1648566000000|2022-03-29 15:00:00|92986.6|92936.6|92997.7|92947.7|93061.3|93011.3|92867.8|92829.9|19882
1648569600000|2022-03-29 16:00:00|93000|92950|93182.4|93132.4|93207.1|93157.1|93000|92950|18211
1648573200000|2022-03-29 17:00:00|93181.1|93131.1|93275.9|93225.9|93332.5|93298.1|93172.3|93122.3|17410
1648576800000|2022-03-29 18:00:00|93275.5|93225.5|93270.1|93220.1|93334.3|93294.6|93202.6|93152.6|17994
1648580400000|2022-03-29 19:00:00|93270.2|93220.2|93286.4|93236.4|93320.5|93285.2|93238.2|93188.2|12765
1648584000000|2022-03-29 20:00:00|93286.3|93236.3|93322|93206|93362.3|93297|93284.8|93181|7371
1648587600000|2022-03-29 21:00:00|93306.6|93190.6|93333.3|93217.3|93389.3|93273.3|93262.6|93146.6|3178
1648591200000|2022-03-29 22:00:00|93333.9|93217.9|93281.9|93191.7|93348.9|93232.9|93232.5|93123.5|5573
1648594800000|2022-03-29 23:00:00|93272.6|93200.6|93291.7|93207.4|93317.9|93222.8|93238.7|93152.6|7465
1648598400000|2022-03-30 00:00:00|93293|93206.3|93255.2|93176.9|93331.7|93257.8|93213.7|93150.2|17053
1648602000000|2022-03-30 01:00:00|93258.3|93175.5|93228.2|93157|93319.5|93232.7|93165.7|93098.2|20709
1648605600000|2022-03-30 02:00:00|93230.1|93156.5|93196|93146|93254.4|93192.5|93166.1|93112.1|16478
1648609200000|2022-03-30 03:00:00|93196.6|93146.6|93213.8|93163.8|93256.3|93191.4|93167.4|93102.2|15848
1648612800000|2022-03-30 04:00:00|93214|93164|93141.1|93091.1|93215.3|93168|93029.9|92954.3|12391
1648616400000|2022-03-30 05:00:00|93141.2|93091.2|93157.4|93053.4|93265|93204.2|93124.1|93040.9|16054
1648620000000|2022-03-30 06:00:00|93164.4|93048.4|93054.6|93004.6|93224.2|93194|92999.4|92955.4|18051
1648623600000|2022-03-30 07:00:00|93054|93004|92964.1|92914.1|93128.1|93095.8|92755|92715.2|21193
1648627200000|2022-03-30 08:00:00|92951.9|92926.9|92603.5|92553.5|93079.7|93029.7|92563.9|92538.9|21076
1648630800000|2022-03-30 09:00:00|92603.1|92553.1|92734|92709|92788.9|92755.4|92582|92544.3|16784
1648634400000|2022-03-30 10:00:00|92733.8|92708.8|92876.3|92851.3|92966.5|92937.1|92733|92708|18535
1648638000000|2022-03-30 11:00:00|92875.4|92850.4|92858.4|92833.4|92950.2|92918.2|92673.4|92648.4|18602
1648641600000|2022-03-30 12:00:00|92860.8|92835.8|92918.1|92893.1|93119.9|93081|92857.9|92832.9|19757
1648645200000|2022-03-30 13:00:00|92916.2|92891.2|92545.6|92520.6|92989.4|92964.4|92517.2|92492.2|20528
1648648800000|2022-03-30 14:00:00|92545.7|92520.7|92537.1|92512.1|92772.8|92747.8|92448.6|92380.5|21385
1648652400000|2022-03-30 15:00:00|92538.1|92513.1|92572.2|92547.2|92685.1|92652.8|92501|92475.2|18532
1648656000000|2022-03-30 16:00:00|92571.6|92546.6|92501.6|92476.6|92659.6|92620.2|92447.1|92400.5|15401
1648659600000|2022-03-30 17:00:00|92501.7|92476.7|92544.8|92494.8|92568.2|92529.2|92462|92412|19127
1648663200000|2022-03-30 18:00:00|92544.9|92494.9|92488|92463|92592.1|92542.1|92433|92383|16654
1648666800000|2022-03-30 19:00:00|92487.7|92462.7|92666|92616|92672.7|92629.2|92487.7|92449.5|13549
1648670400000|2022-03-30 20:00:00|92664.9|92614.9|92590.9|92474.9|92667|92617.5|92524.3|92443.6|7332
1648674000000|2022-03-30 21:00:00|92584.5|92468.5|92601.1|92485.1|92628.6|92512.6|92534|92418|1993
1648677600000|2022-03-30 22:00:00|92590.4|92474.4|92590.6|92474.6|92633.8|92517.8|92544.7|92428.7|4855
1648681200000|2022-03-30 23:00:00|92591|92475|92558|92471.1|92599.9|92519.5|92538.4|92458.8|6744
1648684800000|2022-03-31 00:00:00|92557.8|92473.2|92406.8|92356.8|92603.7|92514.6|92393.1|92339|21718
1648688400000|2022-03-31 01:00:00|92397.6|92347.6|92427.1|92356.2|92476.5|92415|92319|92251.5|13163
1648692000000|2022-03-31 02:00:00|92416.5|92366.5|92503.7|92453.7|92519.4|92460.7|92416.2|92355.4|9895
1648695600000|2022-03-31 03:00:00|92503.9|92453.9|92525.2|92475.2|92562.7|92504.4|92478.9|92418.5|8903
1648699200000|2022-03-31 04:00:00|92525.4|92475.4|92623.3|92573.3|92660.8|92600.5|92524.8|92464|8930
1648702800000|2022-03-31 05:00:00|92623.5|92573.5|92671.5|92592.8|92781.3|92716.5|92607.5|92540.5|12158
1648706400000|2022-03-31 06:00:00|92672|92591.6|92597.6|92572.6|92761.6|92723.5|92541.9|92503.1|18859
1648710000000|2022-03-31 07:00:00|92595.9|92570.9|92677.6|92627.6|92806.3|92756.9|92461.2|92425.1|20605
1648713600000|2022-03-31 08:00:00|92678.5|92628.5|92835.6|92785.6|92996.6|92971.6|92657.9|92618.1|19347
1648717200000|2022-03-31 09:00:00|92823.3|92798.3|93128.9|93103.9|93148.9|93123.9|92803.9|92778.9|19056
1648720800000|2022-03-31 10:00:00|93128.5|93103.5|93179.6|93154.6|93310.4|93277.4|93060.5|93035.5|17942
1648724400000|2022-03-31 11:00:00|93179.4|93154.4|93152.6|93127.6|93190.5|93165.5|93051.2|93026.2|17277
1648728000000|2022-03-31 12:00:00|93155.5|93130.5|93124.1|93099.1|93246.1|93221.1|93045.6|93009.8|17784
1648731600000|2022-03-31 13:00:00|93124|93099|93302.3|93277.3|93592.7|93561.8|93078.8|93053.8|21981
1648735200000|2022-03-31 14:00:00|93301.6|93276.6|93273.3|93248.3|93750.6|93722.1|93091.6|93053.9|23682
1648738800000|2022-03-31 15:00:00|93276|93251|93470|93445|93552|93510.5|93163.2|93138.2|19436
1648742400000|2022-03-31 16:00:00|93479.7|93429.7|93620.7|93570.7|93659.4|93609.4|93473.6|93423.6|15739
1648746000000|2022-03-31 17:00:00|93621.4|93571.4|93666.2|93616.2|93700.6|93650.6|93528.3|93479.1|14013
1648749600000|2022-03-31 18:00:00|93654.2|93629.2|93907.7|93857.7|94013.2|93963.2|93652.8|93614.1|17088
1648753200000|2022-03-31 19:00:00|93906.8|93856.8|94074.5|94024.5|94088.2|94038.2|93820.2|93779.8|16749
1648756800000|2022-03-31 20:00:00|94073.8|94023.8|94021.1|93905.1|94074.8|94024.3|93955.9|93870|9748
1648760400000|2022-03-31 21:00:00|94006.5|93890.5|93930.3|93814.3|94015.6|93899.6|93871.3|93755.3|2809
1648764000000|2022-03-31 22:00:00|93927.7|93811.7|93879.5|93783.1|93934.3|93818.3|93826.9|93735.4|7754
1648767600000|2022-03-31 23:00:00|93880|93783.6|93918.8|93868.8|93943.2|93878.4|93855|93772.5|7308
1648771200000|2022-04-01 00:00:00|93916.1|93866.1|93952.5|93842.1|94022|93914.5|93886.1|93796.7|13936
1648774800000|2022-04-01 01:00:00|93951.2|93844.2|93913.3|93804|93983.7|93873.1|93819.3|93703.7|13600
1648778400000|2022-04-01 02:00:00|93913.2|93804.8|94026|93919.9|94042.5|93945.8|93903.9|93800.3|11810
1648782000000|2022-04-01 03:00:00|94025.4|93913.8|94028.9|93946.7|94095.3|93987.8|93988.1|93899.4|10982
1648785600000|2022-04-01 04:00:00|94021.7|93945.5|94020.1|93970.1|94047.3|93975.7|93951.4|93879|8608
1648789200000|2022-04-01 05:00:00|94019.9|93969.9|93974.2|93924.2|94037.2|93981.5|93912.9|93847.3|10263
1648792800000|2022-04-01 06:00:00|93974.6|93924.6|93879|93829|94144.1|94094.1|93852.2|93814.6|15646
1648796400000|2022-04-01 07:00:00|93880.6|93830.6|93944.6|93894.6|94117.3|94080.1|93744.3|93719.3|20577
1648800000000|2022-04-01 08:00:00|93944.1|93894.1|93566.8|93516.8|93973.4|93948.4|93508.2|93483.2|17260
1648803600000|2022-04-01 09:00:00|93566.2|93516.2|93465|93440|93737.3|93706.3|93463.7|93432.9|18162
1648807200000|2022-04-01 10:00:00|93466|93441|93394.7|93369.7|93613.4|93584.5|93392.2|93367.2|15247
1648810800000|2022-04-01 11:00:00|93394.9|93369.9|93524.3|93499.3|93589.8|93564.8|93387.9|93362.9|17112
1648814400000|2022-04-01 12:00:00|93521.6|93496.6|93589.2|93564.2|93753.7|93703.7|93443.9|93418.9|19130
1648818000000|2022-04-01 13:00:00|93588.6|93563.6|93598|93496.6|93631.5|93606.5|93468.9|93443.9|19563
1648821600000|2022-04-01 14:00:00|93600.6|93500|93603.6|93578.6|93747.2|93722.2|93485.4|93460.4|20886
1648825200000|2022-04-01 15:00:00|93602.5|93577.5|93608.3|93558.3|93709.3|93672.3|93569.6|93532.1|18544
1648828800000|2022-04-01 16:00:00|93607.3|93557.3|93733.6|93683.6|93747.3|93710.8|93598.3|93548.3|14800
1648832400000|2022-04-01 17:00:00|93733.4|93683.4|93732.8|93682.8|93788.4|93749.9|93680.2|93639.2|13483
1648836000000|2022-04-01 18:00:00|93732.3|93682.3|93834.8|93784.8|93837.1|93787.1|93646.9|93596.9|12081
1648839600000|2022-04-01 19:00:00|93835.5|93785.5|93698.2|93648.2|93897.8|93832.9|93661.2|93580.1|12173
1648843200000|2022-04-01 20:00:00|93699|93649|93722.2|93606.2|93776.7|93660.7|93582.9|93509.4|9352
1649016000000|2022-04-03 20:00:00|93826.8|93685.8|93862.5|93721.5|93862.5|93721.5|93765.7|93624.7|243
1649019600000|2022-04-03 21:00:00|93861.9|93720.9|93773.6|93657.6|93861.9|93720.9|93709|93593|466
1649023200000|2022-04-03 22:00:00|93832|93716|93775.8|93659.8|93905.9|93789.9|93721.8|93605.8|5111
1649026800000|2022-04-03 23:00:00|93775|93659|93781.7|93667.2|93827.9|93712.5|93755.1|93640.4|6726
1649030400000|2022-04-04 00:00:00|93781.3|93667.5|93739.8|93659|93790.1|93684.5|93684.8|93616.2|10235
1649034000000|2022-04-04 01:00:00|93740|93659.2|93742.8|93692.8|93793.4|93728.7|93681.3|93601.7|10706
1649037600000|2022-04-04 02:00:00|93742.5|93692.5|93730.1|93656.5|93772|93706.8|93696.9|93626.3|9169
1649041200000|2022-04-04 03:00:00|93730|93656.4|93749|93667.8|93760|93688.4|93679.5|93612.8|7966
1649044800000|2022-04-04 04:00:00|93748.3|93668.6|93725.2|93642.3|93769.4|93694.5|93705.5|93626.3|7800
1649048400000|2022-04-04 05:00:00|93725.9|93642.5|93683.2|93589.2|93729.2|93650.7|93635.5|93555.7|11049
1649052000000|2022-04-04 06:00:00|93659.8|93609.8|93636.3|93586.3|93753.7|93684.3|93566.9|93516.9|15209
1649055600000|2022-04-04 07:00:00|93634.9|93584.9|93854.6|93804.6|93942.3|93905.2|93613|93574.4|18706
1649059200000|2022-04-04 08:00:00|93854.7|93804.7|94029.2|94004.2|94035.6|94010.6|93762.2|93736.1|17288
1649062800000|2022-04-04 09:00:00|94029.6|94004.6|94235.5|94210.5|94260.3|94224.9|93966.5|93941.5|15538
1649066400000|2022-04-04 10:00:00|94233.5|94208.5|94318.2|94293.2|94388.7|94363.7|94161.5|94136.5|15171
1649070000000|2022-04-04 11:00:00|94317.8|94292.8|94436.2|94411.2|94513.2|94488.2|94310.4|94277.7|15597
1649073600000|2022-04-04 12:00:00|94435.9|94410.9|94303.2|94278.2|94459.8|94434.8|94257.5|94232.5|16893
1649077200000|2022-04-04 13:00:00|94303.1|94278.1|94055.1|94005.1|94348|94305.8|94022.5|93987.7|18520
1649080800000|2022-04-04 14:00:00|94054.9|94004.9|94070|94045|94232.6|94197.6|94010.5|93985.5|19933
1649084400000|2022-04-04 15:00:00|94070.2|94045.2|94121.8|94071.8|94146.3|94096.3|93940.1|93911.5|16465
1649088000000|2022-04-04 16:00:00|94121.6|94071.6|94243.2|94193.2|94244.9|94204.7|94113.7|94065.2|16235
1649091600000|2022-04-04 17:00:00|94242.3|94192.3|94349.1|94324.1|94441|94404.7|94238.1|94188.1|14376
1649095200000|2022-04-04 18:00:00|94348.6|94323.6|94267.4|94242.4|94369.9|94333.8|94234.9|94198.7|12429
1649098800000|2022-04-04 19:00:00|94268.2|94243.2|94349.5|94299.5|94352.1|94312.2|94222|94172|11524
1649102400000|2022-04-04 20:00:00|94349.4|94299.4|94263.4|94152.2|94379.2|94329.2|94173.6|94110.5|8319
1649106000000|2022-04-04 21:00:00|94263.5|94148.1|94301|94185|94340.8|94224.8|94250.4|94134.4|2425
1649109600000|2022-04-04 22:00:00|94300.8|94184.8|94296.8|94180.8|94333.2|94217.2|94256|94158.5|4520
1649113200000|2022-04-04 23:00:00|94282.9|94182.4|94278.6|94172.7|94308.5|94202.9|94252.6|94162.4|6005
1649116800000|2022-04-05 00:00:00|94275.7|94174.3|94285.4|94202.6|94326|94222.5|94219.4|94133.8|11552
1649120400000|2022-04-05 01:00:00|94285|94202.5|94338.2|94264.1|94389.4|94309.9|94259.4|94197.1|8129
1649124000000|2022-04-05 02:00:00|94338.6|94263.3|94343|94259.7|94399.1|94307.1|94276|94221.3|7228
1649127600000|2022-04-05 03:00:00|94342.2|94260.1|94324.2|94247.3|94363.2|94284.1|94300.5|94239.6|6398
1649131200000|2022-04-05 04:00:00|94324|94246.2|94379.8|94288.4|94411|94323.8|94305.9|94233.4|11672
1649134800000|2022-04-05 05:00:00|94378.9|94288.3|94261.8|94185|94402.8|94330.6|94224.2|94150.8|10915
1649138400000|2022-04-05 06:00:00|94248.4|94198.4|94145.1|94095.1|94294|94244|94059.2|94034.2|13942
1649142000000|2022-04-05 07:00:00|94145.5|94095.5|93944.6|93919.6|94148.4|94105.1|93871|93846|18908
1649145600000|2022-04-05 08:00:00|93945|93920|93984.9|93959.9|94073.9|94037|93852.7|93824.6|16325
1649149200000|2022-04-05 09:00:00|93984.8|93959.8|93852.6|93827.6|94012.7|93971.4|93798.9|93773.5|13983
1649152800000|2022-04-05 10:00:00|93851.9|93826.9|93792.4|93767.4|93954.4|93923.1|93772.3|93746.8|15494
1649156400000|2022-04-05 11:00:00|93791.7|93766.7|93680.6|93655.6|93873.7|93836.3|93560.1|93529.3|16705
1649160000000|2022-04-05 12:00:00|93681.1|93656.1|93669.6|93644.6|93749.7|93706|93520.1|93487.9|17397
1649163600000|2022-04-05 13:00:00|93668.7|93643.7|93585|93535|93701.8|93669.4|93502.9|93452.9|17622
1649167200000|2022-04-05 14:00:00|93584.8|93534.8|93970.1|93945.1|94183.2|94136.8|93532.3|93500.9|22535
1649170800000|2022-04-05 15:00:00|93968.2|93943.2|94196.9|94146.9|94237.3|94187.3|93931.4|93906.4|17787
1649174400000|2022-04-05 16:00:00|94198.9|94148.9|94220.8|94170.8|94278.3|94228.3|94193.4|94143.4|14192
1649178000000|2022-04-05 17:00:00|94221.5|94171.5|94244.7|94194.7|94262.7|94217.5|94101.1|94051.1|14127
1649181600000|2022-04-05 18:00:00|94245|94195|94284.5|94234.5|94306.3|94259.6|94173.9|94123.9|13087
1649185200000|2022-04-05 19:00:00|94284.3|94234.3|94298.6|94248.6|94351.9|94314.5|94273.2|94227.7|11300
1649188800000|2022-04-05 20:00:00|94299.1|94249.1|94318.4|94215.8|94325.2|94275.1|94240.7|94170.4|9079
1649192400000|2022-04-05 21:00:00|94334.8|94218.8|94389.7|94273.7|94438|94322|94312.6|94196.6|2533
1649196000000|2022-04-05 22:00:00|94407.3|94291.3|94338.4|94222.4|94409.7|94293.7|94311|94195|5972
1649199600000|2022-04-05 23:00:00|94338.5|94222.5|94324.5|94229.5|94358.4|94246.6|94315|94210.8|5873
1649203200000|2022-04-06 00:00:00|94326.2|94229.6|94425.7|94336.8|94432.2|94343.1|94322.5|94229.6|11185
1649206800000|2022-04-06 01:00:00|94426.1|94336.4|94437.4|94351.8|94454.3|94364.1|94386.3|94302.5|13724
1649210400000|2022-04-06 02:00:00|94437.3|94351.5|94476|94379.3|94501.6|94415|94405.4|94311.1|12576
1649214000000|2022-04-06 03:00:00|94473.8|94381.1|94446.5|94353.7|94501.4|94416.8|94431.6|94338.7|11384
1649217600000|2022-04-06 04:00:00|94446.1|94354|94458.1|94368.8|94513.2|94440.7|94412.9|94318.4|10341
1649221200000|2022-04-06 05:00:00|94458.2|94367.2|94555.9|94468.3|94563.7|94479.4|94390.3|94308.6|10941
1649224800000|2022-04-06 06:00:00|94562.4|94474.7|94549.5|94499.5|94682.3|94621.6|94419.8|94382|17057
1649228400000|2022-04-06 07:00:00|94545.5|94495.5|94284.6|94259.6|94545.5|94495.5|94183.8|94154.7|19465
1649232000000|2022-04-06 08:00:00|94284.4|94259.4|93972.8|93922.8|94369.6|94334.1|93923.4|93889|17773
1649235600000|2022-04-06 09:00:00|93960.2|93935.2|94165.2|94140.2|94248.9|94215.3|93931.7|93896|16732
1649239200000|2022-04-06 10:00:00|94165.1|94140.1|94216.9|94166.9|94444|94402|94131.9|94106.9|15669
1649242800000|2022-04-06 11:00:00|94216.6|94166.6|94326.5|94301.5|94360.9|94335.9|94115.8|94079.7|16666
1649246400000|2022-04-06 12:00:00|94326.1|94301.1|94128.9|94078.9|94326.1|94301.1|93980.8|93930.8|18128
1649250000000|2022-04-06 13:00:00|94129.3|94079.3|94585.5|94535.5|94614.7|94538.3|94087.5|94052|19108
1649253600000|2022-04-06 14:00:00|94586.9|94536.9|94400.2|94375.2|94671.7|94629.7|94377|94346.4|20223
1649257200000|2022-04-06 15:00:00|94400.4|94375.4|94420.3|94395.3|94630.1|94595.6|94333.2|94308.2|17706
1649260800000|2022-04-06 16:00:00|94420|94395|94590.3|94540.3|94697.1|94637.4|94356.2|94317.3|16601
1649264400000|2022-04-06 17:00:00|94591.7|94541.7|94810.9|94714.5|94831.2|94754.7|94586.2|94538.9|14821
1649268000000|2022-04-06 18:00:00|94804.8|94718.8|94794.2|94744.2|95133.8|95047.3|94489.7|94373.7|25659
1649271600000|2022-04-06 19:00:00|94792|94742|94733.4|94657.9|94827|94749.9|94692.5|94635.6|16615
1649275200000|2022-04-06 20:00:00|94732.9|94660.9|94915|94799|94925.2|94839.2|94707.4|94645.3|7272
1649278800000|2022-04-06 21:00:00|94932.6|94816.6|94924.1|94808.1|94969.4|94853.4|94853|94737|2753
1649282400000|2022-04-06 22:00:00|94929.1|94813.1|94920.4|94804.4|94986.2|94870.2|94865.4|94773.8|5610
1649286000000|2022-04-06 23:00:00|94920.7|94804.7|94925.4|94827.2|94937.9|94834.2|94877.9|94781.7|7071
1649289600000|2022-04-07 00:00:00|94925.7|94827.3|94805.3|94718|95042.6|94951.9|94802.4|94709.1|14597
1649293200000|2022-04-07 01:00:00|94805.5|94717.9|94856|94779.7|94911.3|94823.5|94796.9|94706.7|13771
1649296800000|2022-04-07 02:00:00|94855.6|94779.8|94838.5|94766.2|94912.1|94842.2|94825.1|94756.9|10770
1649300400000|2022-04-07 03:00:00|94839.1|94765.6|94932.5|94848.9|94952.9|94868.3|94819.6|94756.3|9959
1649304000000|2022-04-07 04:00:00|94929.6|94847.1|94855.7|94805.7|94942.2|94866.9|94834.3|94772.7|9102
1649307600000|2022-04-07 05:00:00|94855.8|94805.8|94824|94749.4|94964.2|94894.4|94800.9|94734.1|12225
1649311200000|2022-04-07 06:00:00|94825.9|94745.3|94650.5|94625.5|94861.7|94826.2|94487.8|94437.8|14920
1649314800000|2022-04-07 07:00:00|94649.9|94624.9|94617|94592|94787.3|94762.3|94480.6|94438.8|18283
1649318400000|2022-04-07 08:00:00|94617.5|94592.5|94804.3|94754.3|94838.8|94794.1|94598.8|94555.7|16492
1649322000000|2022-04-07 09:00:00|94805.2|94755.2|94684|94634|94885.4|94860.4|94636.3|94596.5|16424
1649325600000|2022-04-07 10:00:00|94682.1|94632.1|94648.2|94623.2|94760|94725.2|94616.4|94591.4|13705
1649329200000|2022-04-07 11:00:00|94647.8|94622.8|94471.1|94446.1|94756.4|94711.7|94383.5|94348.4|20998
1649332800000|2022-04-07 12:00:00|94472.1|94447.1|94421.4|94396.4|94520.5|94484|94287.9|94250.5|18969
1649336400000|2022-04-07 13:00:00|94421.6|94396.6|94513.1|94488.1|94551.8|94514.9|94251|94212.4|18511
1649340000000|2022-04-07 14:00:00|94511.8|94486.8|94572.6|94547.6|94712.1|94673.8|94448.1|94408.5|21476
1649343600000|2022-04-07 15:00:00|94573.3|94548.3|94608.1|94583.1|94683.9|94635.2|94508.1|94466.1|18733
1649347200000|2022-04-07 16:00:00|94619.4|94569.4|94663.4|94613.4|94778.3|94728.3|94570.5|94527.6|17529
1649350800000|2022-04-07 17:00:00|94659.9|94609.9|94636.9|94586.9|94715.5|94651.9|94533.1|94483.1|15136
1649354400000|2022-04-07 18:00:00|94637|94587|94593.4|94543.4|94682.2|94632.2|94584|94534|13352
1649358000000|2022-04-07 19:00:00|94592.2|94542.2|94634.8|94584.8|94707.9|94657.9|94569.5|94519.5|12700
1649361600000|2022-04-07 20:00:00|94636|94586|94626.3|94510.3|94729.6|94672.2|94589.5|94475.6|11393
1649365200000|2022-04-07 21:00:00|94626.5|94510.5|94628.5|94512.5|94690.6|94574.6|94603.7|94487.7|2418
1649368800000|2022-04-07 22:00:00|94624|94508|94683.5|94567.5|94705.8|94589.8|94594.5|94478.5|6395
1649372400000|2022-04-07 23:00:00|94683.3|94567.3|94678.7|94598|94731.7|94629.1|94574.1|94501.4|7822
1649376000000|2022-04-08 00:00:00|94678.2|94598.5|94725|94634.5|94745.7|94654.7|94616.5|94527.5|14879
1649379600000|2022-04-08 01:00:00|94725.1|94635.1|94593.5|94518.2|94760|94662.5|94569.8|94503.3|12920
1649383200000|2022-04-08 02:00:00|94593.9|94515.6|94632.5|94561.6|94662.3|94603.3|94553.1|94485.1|12062
1649386800000|2022-04-08 03:00:00|94632.6|94561.3|94498.6|94389|94654|94592.2|94459.5|94358.5|8634
1649390400000|2022-04-08 04:00:00|94498.5|94386.9|94571.4|94521.4|94589.5|94522.7|94486|94386.2|8181
1649394000000|2022-04-08 05:00:00|94571.3|94521.3|94518.5|94422|94608.2|94543.8|94493.5|94422|11787
1649397600000|2022-04-08 06:00:00|94513.5|94424.6|94545.6|94495.6|94630.5|94595.2|94492.6|94421.8|14225
1649401200000|2022-04-08 07:00:00|94546.8|94496.8|94568|94518|94824.9|94789.9|94491.9|94453.2|18347
1649404800000|2022-04-08 08:00:00|94568.5|94518.5|94589.5|94564.5|94670.4|94645.4|94465.1|94438.5|16043
1649408400000|2022-04-08 09:00:00|94590.6|94565.6|94807.7|94757.7|94868.2|94829.6|94561.2|94525.5|16347
1649412000000|2022-04-08 10:00:00|94808.5|94758.5|94566.5|94541.5|94817.9|94767.9|94560.5|94535.5|15649
1649415600000|2022-04-08 11:00:00|94566|94541|94617.4|94592.4|94726.1|94688.7|94541.4|94516.4|15302
1649419200000|2022-04-08 12:00:00|94616.8|94591.8|94853.1|94828.1|94880.1|94855.1|94581.6|94556.6|16381
1649422800000|2022-04-08 13:00:00|94853.5|94828.5|94940.4|94915.4|94977.9|94941.4|94796.7|94759.6|18461
1649426400000|2022-04-08 14:00:00|94937|94912|94537.1|94512.1|94945.3|94920.3|94456.9|94398.9|19167
1649430000000|2022-04-08 15:00:00|94536.3|94511.3|94371.1|94321.1|94604.1|94564.8|94343.6|94310.3|18375
1649433600000|2022-04-08 16:00:00|94374.2|94324.2|94445.6|94395.6|94446.7|94403.5|94322.8|94272.8|14090
1649437200000|2022-04-08 17:00:00|94444.9|94394.9|94508|94458|94588.8|94544.2|94424.7|94374.7|12942
1649440800000|2022-04-08 18:00:00|94508.3|94458.3|94424.9|94374.9|94577.2|94527.2|94417.2|94367.2|12757
1649444400000|2022-04-08 19:00:00|94425.3|94375.3|94453|94403|94514.7|94433.4|94330.2|94242.6|11048
1649448000000|2022-04-08 20:00:00|94454.7|94404.7|94565.7|94449.7|94688.3|94590.8|94454.7|94379.7|8314
1649620800000|2022-04-10 20:00:00|94053.8|93912.8|94122.4|93981.4|94158.1|94017.1|94052.6|93911.6|194
1649624400000|2022-04-10 21:00:00|94122.5|93981.5|94247.4|94131.4|94310.4|94194.4|94122.5|93981.5|557
1649628000000|2022-04-10 22:00:00|94214.1|94098.1|94374.3|94258.3|94425.1|94309.1|94180|94064|7445
1649631600000|2022-04-10 23:00:00|94378|94262|94450.6|94334.6|94456.6|94340.6|94356.4|94240.4|8616
1649635200000|2022-04-11 00:00:00|94449.6|94333.6|94455.9|94339.9|94546.4|94430.4|94432|94316|11876
1649638800000|2022-04-11 01:00:00|94455.7|94339.7|94473.4|94357.4|94528.1|94421.7|94354.8|94281.3|13250
1649642400000|2022-04-11 02:00:00|94473.2|94357.2|94623.3|94544.3|94639.3|94568.1|94430.9|94321.5|14284
1649646000000|2022-04-11 03:00:00|94621.2|94546.9|94581.6|94495.2|94626.9|94562.9|94528.7|94457.4|11188
1649649600000|2022-04-11 04:00:00|94581.9|94495|94550|94477.5|94600.2|94512.4|94490.5|94411.7|8469
1649653200000|2022-04-11 05:00:00|94552.3|94477.3|94468.3|94352.3|94615.9|94550.5|94390.2|94277.8|11068
1649656800000|2022-04-11 06:00:00|94469|94353|94586.3|94561.3|94675|94635.1|94429.4|94318.4|16254
1649660400000|2022-04-11 07:00:00|94586.5|94561.5|94447.7|94397.7|94669.6|94633|94275.1|94246.3|18974
1649664000000|2022-04-11 08:00:00|94430.8|94405.8|94522.5|94497.5|94612.2|94586.9|94321.8|94296.8|17201
1649667600000|2022-04-11 09:00:00|94522.3|94497.3|94296.5|94271.5|94605.4|94569.5|94218.9|94182.6|15985
1649671200000|2022-04-11 10:00:00|94295|94270|94401|94376|94507.5|94482.5|94255.8|94219.6|15703
1649674800000|2022-04-11 11:00:00|94401.4|94376.4|94564.8|94539.8|94596.3|94571.3|94395.4|94370.4|15009
1649678400000|2022-04-11 12:00:00|94563.8|94538.8|94479.3|94454.3|94679.6|94654.6|94464.1|94429.8|16101
1649682000000|2022-04-11 13:00:00|94479.7|94454.7|94826.4|94801.4|94829.7|94804.7|94455.5|94430.5|18462
1649685600000|2022-04-11 14:00:00|94826.7|94801.7|94749.1|94724.1|94866.8|94841.8|94652.7|94619.9|19061
1649689200000|2022-04-11 15:00:00|94749.5|94724.5|94845.3|94820.3|94894.5|94857.4|94691|94656.1|16894
1649692800000|2022-04-11 16:00:00|94845.1|94820.1|94916.9|94866.9|94952|94914.2|94829.2|94779.2|13813
1649696400000|2022-04-11 17:00:00|94916.8|94866.8|94925|94875|94983.7|94945|94818|94768|13340
1649700000000|2022-04-11 18:00:00|94924.7|94874.7|94865.2|94815.2|94978|94928|94815.6|94768.2|13406
1649703600000|2022-04-11 19:00:00|94865.3|94815.3|95068.5|95018.5|95098.6|95037.3|94860.5|94810.5|10220
1649707200000|2022-04-11 20:00:00|95073.6|95023.6|95067.5|94951.5|95130|95063|95042|94926|7366
1649710800000|2022-04-11 21:00:00|95055|94939|95091.2|94975.2|95185|95069|95001.5|94885.5|1787
1649714400000|2022-04-11 22:00:00|95092|94976|95127|95011|95135.8|95023.2|95060.4|94952.4|4847
1649718000000|2022-04-11 23:00:00|95128.3|95012.3|95170.8|95069.6|95241.4|95144.4|95083.3|94981.2|8922
1649721600000|2022-04-12 00:00:00|95169.2|95068.7|95163.4|95085.4|95176|95115.3|95104.4|94990.1|13557
1649725200000|2022-04-12 01:00:00|95163.2|95085.6|95210.1|95136.8|95267.6|95172.6|95148.5|95080.9|12179
1649728800000|2022-04-12 02:00:00|95210.4|95137.1|95203.8|95115.8|95252.8|95162.3|95160.8|95074.9|11371
1649732400000|2022-04-12 03:00:00|95204.4|95115.5|95172.8|95078.2|95218.6|95118.6|95106.1|95037.6|9418
1649736000000|2022-04-12 04:00:00|95172.7|95078.7|95109.4|95032.4|95175.5|95097.6|95078|95004|8641
1649739600000|2022-04-12 05:00:00|95106.8|95032.9|95170|95095.5|95185.5|95102.7|95063|95005.7|11182
1649743200000|2022-04-12 06:00:00|95160.4|95110.4|95263.6|95213.6|95303|95245.2|95127|95089|15204
1649746800000|2022-04-12 07:00:00|95262.7|95212.7|95135.2|95110.2|95428|95387.8|95112.4|95078.1|19269
1649750400000|2022-04-12 08:00:00|95134.1|95109.1|95171.4|95146.4|95211.2|95186.2|95057.4|95021.8|17096
1649754000000|2022-04-12 09:00:00|95171.6|95146.6|94940.3|94915.3|95202.1|95152.1|94920|94891.7|15101
1649757600000|2022-04-12 10:00:00|94940.5|94915.5|94963.5|94938.5|95084.1|95054.2|94905.7|94880.4|13363
1649761200000|2022-04-12 11:00:00|94963.9|94938.9|95080.3|95055.3|95119.7|95094.7|94962.7|94937.7|15660
1649764800000|2022-04-12 12:00:00|95083.4|95058.4|94722.3|94672.3|95265.7|95161.4|94608|94572.7|21204
1649768400000|2022-04-12 13:00:00|94722.5|94672.5|94737.2|94712.2|94922|94882.2|94606.2|94566.2|23667
1649772000000|2022-04-12 14:00:00|94738.6|94713.6|94675.6|94650.6|94742.9|94714|94517.1|94478.9|20393
1649775600000|2022-04-12 15:00:00|94677.4|94652.4|94889.2|94839.2|94996.8|94916.6|94660.3|94633|19428
1649779200000|2022-04-12 16:00:00|94889|94839|95048.5|94998.5|95165.7|95103|94863.9|94826.5|18585
1649782800000|2022-04-12 17:00:00|95048.6|94998.6|95220.1|95170.1|95246.4|95196.4|95007.4|94957.4|16853
1649786400000|2022-04-12 18:00:00|95217.8|95167.8|95215.8|95165.8|95300|95250|95192.2|95144.7|13707
1649790000000|2022-04-12 19:00:00|95217.3|95167.3|95200|95175|95247.3|95204.4|95163.2|95113.2|12626
1649793600000|2022-04-12 20:00:00|95201.2|95176.2|95247.1|95131.1|95276.4|95192.5|95169.2|95119.2|6588
1649797200000|2022-04-12 21:00:00|95232|95116|95271.7|95155.7|95320.5|95204.5|95192.8|95076.8|3501
1649800800000|2022-04-12 22:00:00|95279.6|95163.6|95269.1|95153.1|95301.3|95185.3|95245.2|95129.2|5930
1649804400000|2022-04-12 23:00:00|95270|95154|95282|95167.8|95308.7|95214.4|95264.9|95149.9|5824
1649808000000|2022-04-13 00:00:00|95282.6|95167.1|95374.1|95258.1|95408.1|95294.6|95264.1|95149.4|11083
1649811600000|2022-04-13 01:00:00|95375.1|95259.1|95242.6|95142.3|95393.3|95277.3|95219.6|95113.2|10522
1649815200000|2022-04-13 02:00:00|95241.4|95143|95188.2|95111.3|95265.3|95151.9|95155.5|95066.5|12090
1649818800000|2022-04-13 03:00:00|95187.7|95111.5|95169.5|95053.5|95211.5|95129.1|95124.9|95028.3|10974
1649822400000|2022-04-13 04:00:00|95171|95055|95200.1|95102.5|95246.3|95148.7|95145.1|95029.1|9816
1649826000000|2022-04-13 05:00:00|95193.4|95105.7|95110.8|95038|95243.6|95153.1|95079.1|95002.1|11768
1649829600000|2022-04-13 06:00:00|95105|95035.6|95451.4|95401.4|95484.2|95434.2|95059.4|95008|16041
1649833200000|2022-04-13 07:00:00|95449.7|95399.7|95207.8|95157.8|95484.8|95443.5|95124.3|95093.2|18792
1649836800000|2022-04-13 08:00:00|95207.9|95157.9|95348.6|95298.6|95389.3|95352.9|95114.8|95089.4|17181
1649840400000|2022-04-13 09:00:00|95348.4|95298.4|95436.3|95386.3|95504.5|95466.4|95255.2|95218.5|16890
1649844000000|2022-04-13 10:00:00|95436.9|95386.9|95447.9|95422.9|95500.9|95475.3|95427.3|95386.6|15755
1649847600000|2022-04-13 11:00:00|95447.6|95422.6|95385.7|95335.7|95450|95425|95247.3|95216|19273
1649851200000|2022-04-13 12:00:00|95384.6|95334.6|95564.6|95539.6|95655.3|95616.4|95358.7|95308.7|19789
1649854800000|2022-04-13 13:00:00|95566.7|95541.7|95457.7|95407.7|95683.9|95647.5|95423|95380.1|20986
1649858400000|2022-04-13 14:00:00|95457|95407|95260.7|95235.7|95504.5|95454.5|95211.7|95186.7|21199
1649862000000|2022-04-13 15:00:00|95261|95236|95008.7|94958.7|95309.3|95284.3|94934|94894|18573
1649865600000|2022-04-13 16:00:00|95007.2|94957.2|94850.6|94800.6|95007.2|94957.2|94730|94680|17611
1649869200000|2022-04-13 17:00:00|94850.4|94800.4|94932.2|94882.2|94994.8|94944.8|94806.6|94753.6|16349
1649872800000|2022-04-13 18:00:00|94926.2|94876.2|94853.4|94803.4|95036.3|94986.3|94836.6|94786.6|13670
1649876400000|2022-04-13 19:00:00|94854|94804|94904.2|94854.2|94984.5|94944.7|94817|94780.1|12216
1649880000000|2022-04-13 20:00:00|94903.9|94853.9|94877.4|94761.4|94905|94855|94767|94687.5|10736
1649883600000|2022-04-13 21:00:00|94883.2|94767.2|94856.5|94740.5|94947|94831|94780.2|94664.2|3472
1649887200000|2022-04-13 22:00:00|94848.9|94732.9|94846.9|94730.9|94889.6|94773.6|94798.6|94682.6|5423
1649890800000|2022-04-13 23:00:00|94847.5|94731.5|94747.2|94663.3|94847.5|94731.5|94711.1|94635.1|7828
1649894400000|2022-04-14 00:00:00|94743|94646.9|94837.8|94764|94876.8|94806.1|94685.3|94591.1|12699
1649898000000|2022-04-14 01:00:00|94838.3|94764.1|94659.4|94609.4|94880.6|94820.6|94615.3|94549.4|15289
1649901600000|2022-04-14 02:00:00|94659.2|94609.2|94706.6|94634.6|94718.5|94651.8|94638.3|94578.4|15404
1649905200000|2022-04-14 03:00:00|94706.5|94634.5|94652.2|94602.2|94725|94663.3|94629.1|94567.7|14918
1649908800000|2022-04-14 04:00:00|94653.3|94603.3|94585.6|94515.2|94689.8|94628.2|94567.1|94503.7|9560
1649912400000|2022-04-14 05:00:00|94575|94525|94527.7|94411.7|94614.1|94557.7|94481.7|94365.7|12078
1649916000000|2022-04-14 06:00:00|94524.7|94408.7|94318|94268|94526.4|94410.4|94193.6|94108.6|16825
1649919600000|2022-04-14 07:00:00|94316.6|94266.6|94508|94483|94518.1|94484.9|94292.5|94254.8|20586
1649923200000|2022-04-14 08:00:00|94507.8|94482.8|94410.9|94385.9|94623.3|94598.3|94406.7|94375.6|18926
1649926800000|2022-04-14 09:00:00|94411.2|94386.2|94426.6|94376.6|94469|94444|94337.9|94312.9|17347
1649930400000|2022-04-14 10:00:00|94426.7|94376.7|94471.7|94446.7|94504.6|94479.6|94357.9|94323.3|17054
1649934000000|2022-04-14 11:00:00|94472.3|94447.3|94904.5|94879.5|94906.7|94881.7|94394.3|94278.3|20543
1649937600000|2022-04-14 12:00:00|94903.8|94878.8|95016.1|94966.1|95140.7|95099.7|94598.5|94573.5|22753
1649941200000|2022-04-14 13:00:00|95016.8|94966.8|95596.4|95546.4|95790.1|95753.9|94988.7|94956.3|24205
1649944800000|2022-04-14 14:00:00|95595.4|95545.4|95553.8|95528.8|95714.8|95674|95352.2|95317.5|22990
1649948400000|2022-04-14 15:00:00|95555.7|95530.7|95341.1|95291.1|95603.5|95578.5|95200.9|95158.6|22843
1649952000000|2022-04-14 16:00:00|95342.1|95292.1|95359.6|95309.6|95374.7|95333.1|95108.4|95033.4|21686
1649955600000|2022-04-14 17:00:00|95359.4|95309.4|95257.4|95207.4|95398.6|95348.6|95227.8|95177.8|14411
1649959200000|2022-04-14 18:00:00|95257.3|95207.3|95209.3|95159.3|95274.3|95224.3|95194.5|95144.5|12651
1649962800000|2022-04-14 19:00:00|95209|95159|95256.2|95206.2|95262.5|95212.5|95160.8|95110.8|11513
1649966400000|2022-04-14 20:00:00|95257.1|95207.1|95269.1|95153.1|95295.1|95212|95220.3|95123.5|5972
1649970000000|2022-04-14 21:00:00|95270.4|95154.4|95224.5|95108.5|95278.2|95162.2|95182.6|95066.6|3115
1649973600000|2022-04-14 22:00:00|95226|95110|95310.4|95174.4|95344.3|95208.3|95203.7|95087.7|8194
1649977200000|2022-04-14 23:00:00|95306.9|95170.9|95341.8|95205.8|95396|95265|95291.6|95155.6|12055
1649980800000|2022-04-15 00:00:00|95343.1|95207.1|95456|95320|95548.6|95412.6|95322.2|95186.2|11601
1649984400000|2022-04-15 01:00:00|95450.2|95314.2|95425.3|95289.3|95475.9|95350.2|95382.7|95267.5|13805
1649988000000|2022-04-15 02:00:00|95426|95290|95551.7|95438.3|95560.6|95450.6|95392.2|95267.1|14292
1649991600000|2022-04-15 03:00:00|95552.2|95439.3|95492.8|95376.8|95560.6|95439.7|95465.4|95347.2|19418
1649995200000|2022-04-15 04:00:00|95491.8|95375.8|95466.3|95366.5|95509.6|95400.8|95443.3|95350.2|8786
1649998800000|2022-04-15 05:00:00|95466.9|95364.5|95468.5|95363.4|95484.2|95400.5|95407.2|95335.7|8983
1650002400000|2022-04-15 06:00:00|95473|95359|95489.8|95406.5|95498.2|95430.4|95406.4|95332|8233
1650006000000|2022-04-15 07:00:00|95489.9|95405.9|95463.5|95370.5|95504.1|95450.2|95418.4|95364.7|9456
1650009600000|2022-04-15 08:00:00|95465.1|95370|95385.1|95335.1|95487.3|95419|95339.7|95275.1|12385
1650013200000|2022-04-15 09:00:00|95385.7|95335.7|95434.4|95384.4|95471.1|95393.5|95351.2|95304.9|11593
1650016800000|2022-04-15 10:00:00|95434.5|95384.5|95475.9|95425.9|95500.5|95440.7|95404.9|95323.7|18191
1650020400000|2022-04-15 11:00:00|95476|95426|95412.9|95313.7|95523.2|95461.8|95395.5|95303.6|10547
1650024000000|2022-04-15 12:00:00|95407.5|95314|95486.9|95386.1|95499.8|95410.9|95359.6|95294|12495
1650027600000|2022-04-15 13:00:00|95487.1|95385.5|95537.7|95423|95586.2|95478.1|95475.6|95376.8|12189
1650031200000|2022-04-15 14:00:00|95538.9|95424.7|95676.5|95580.9|95697.6|95613.7|95538.9|95424.4|14679
1650034800000|2022-04-15 15:00:00|95690.7|95581.1|95757.4|95641.4|95823.1|95707.1|95687.3|95574.7|8224
1650038400000|2022-04-15 16:00:00|95767.4|95651.4|95778.4|95662.4|95931.5|95815.5|95753.7|95637.7|5013
1650042000000|2022-04-15 17:00:00|95779.4|95663.4|95735.2|95619.2|95797.9|95681.9|95709.5|95593.5|4209
1650045600000|2022-04-15 18:00:00|95735|95619|95743.7|95627.7|95769.7|95653.7|95722.7|95606.7|5706
1650049200000|2022-04-15 19:00:00|95743|95627|95752.1|95636.1|95805.4|95689.4|95729.5|95613.5|4612
1650052800000|2022-04-15 20:00:00|95748.8|95632.8|95585.9|95469.9|95765.4|95649.4|95585.8|95469.8|3458
1650225600000|2022-04-17 20:00:00|95630.4|95494.4|95807.8|95666.8|95807.8|95666.8|95630.4|95494.4|5
1650229200000|2022-04-17 21:00:00|95807.5|95666.5|95759.7|95643.7|95807.5|95684.3|95759.7|95643.7|49
1650232800000|2022-04-17 22:00:00|95775.5|95659.5|95666.6|95550.6|95899.7|95783.7|95660.9|95544.9|4574
1650236400000|2022-04-17 23:00:00|95665.8|95549.8|95715.4|95622.8|95742.3|95635.8|95652.1|95541.3|14877
1650240000000|2022-04-18 00:00:00|95715.5|95622.4|95819.4|95744.5|95898.4|95834.9|95689.2|95585|13114
1650243600000|2022-04-18 01:00:00|95821.3|95743.3|95752.1|95677.9|95885.5|95797.4|95700.1|95632.3|12906
1650247200000|2022-04-18 02:00:00|95752.3|95677.1|95808.4|95736.5|95869|95799.4|95723.5|95652.1|11109
1650250800000|2022-04-18 03:00:00|95797.5|95747.5|95900.9|95824.7|95918.1|95853.9|95787.3|95722.8|9484
1650254400000|2022-04-18 04:00:00|95900.3|95824.8|95925.2|95846|95939.8|95873.5|95854.3|95786.2|7827
1650258000000|2022-04-18 05:00:00|95922.4|95847.4|95862.5|95790.1|95964.6|95903.2|95826.4|95755.2|11923
1650261600000|2022-04-18 06:00:00|95862.4|95790|95868.7|95818.7|95893|95855.3|95761.3|95719.2|9222
1650265200000|2022-04-18 07:00:00|95867.8|95817.8|95785.1|95735.1|95916.2|95872.2|95665.4|95625.1|11053
1650268800000|2022-04-18 08:00:00|95785.8|95735.8|95769.2|95744.2|95836.5|95800.5|95685|95645.9|10374
1650272400000|2022-04-18 09:00:00|95769|95744|95760.1|95710.1|95799.1|95774.1|95692|95650.4|8316
1650276000000|2022-04-18 10:00:00|95760.3|95710.3|95747.6|95722.6|95785.4|95747.9|95668.4|95636.6|9544
1650279600000|2022-04-18 11:00:00|95747.7|95722.7|95717.6|95692.6|95808.1|95780.3|95697.1|95672.1|11921
1650283200000|2022-04-18 12:00:00|95715.4|95690.4|95789.5|95739.5|95866.3|95828.4|95634.7|95595.9|13909
1650286800000|2022-04-18 13:00:00|95788.6|95738.6|95710.5|95685.5|95867.2|95829.3|95620.7|95583.2|16712
1650290400000|2022-04-18 14:00:00|95710|95685|95910.4|95885.4|95929|95889.6|95637.4|95601.3|16621
1650294000000|2022-04-18 15:00:00|95911|95886|96000|95950|96040.9|95999.8|95840.2|95798.3|15201
1650297600000|2022-04-18 16:00:00|95999.3|95949.3|96056.7|96006.7|96197.6|96140.8|95997|95947|14160
1650301200000|2022-04-18 17:00:00|96056.6|96006.6|95958.5|95908.5|96067.2|96017.2|95943.9|95893.9|11163
1650304800000|2022-04-18 18:00:00|95959.3|95909.3|95997.5|95947.5|96003.5|95953.5|95934.8|95884.8|12460
1650308400000|2022-04-18 19:00:00|95998.1|95948.1|96023.1|95973.1|96058.8|95997.1|95977|95914.5|13012
1650312000000|2022-04-18 20:00:00|96022.4|95972.4|96039.9|95923.9|96054.7|96000.5|95982.7|95905.2|7566
1650315600000|2022-04-18 21:00:00|96036.9|95920.9|96078.5|95962.5|96099.2|95983.2|96031.8|95915.8|307
1650319200000|2022-04-18 22:00:00|96096.2|95980.2|96045.1|95929.1|96121.9|96005.9|95998.3|95882.3|6684
1650322800000|2022-04-18 23:00:00|96044|95928|96027|95939.5|96113.9|96006.9|95995.7|95897.5|9987
1650326400000|2022-04-19 00:00:00|96024|95937.5|96022.2|95972.2|96109|96023.4|95935.7|95862.2|14792
1650330000000|2022-04-19 01:00:00|96022.4|95972.4|96080|96001.5|96105.2|96023.6|95990.7|95907.1|15212
1650333600000|2022-04-19 02:00:00|96079.9|96001.4|96149.7|96077.7|96233.9|96164|96070.8|95991.9|13349
1650337200000|2022-04-19 03:00:00|96150.8|96076.5|96142.2|96092.2|96190.8|96130.3|96117.2|96047.4|12172
1650340800000|2022-04-19 04:00:00|96141.7|96091.7|96166.1|96116.1|96232.6|96167.2|96057.9|96007.9|10535
1650344400000|2022-04-19 05:00:00|96166|96116|96082.7|96032.7|96237.5|96183.1|96061.6|96011.4|13899
1650348000000|2022-04-19 06:00:00|96088.3|96017.1|95971.9|95946.9|96183.9|96146.6|95867.9|95832.8|16437
1650351600000|2022-04-19 07:00:00|95971.4|95946.4|95670.9|95645.9|95982.8|95957.8|95644.2|95619.2|20286
1650355200000|2022-04-19 08:00:00|95670.8|95645.8|95582.7|95557.7|95746.2|95721.2|95499.4|95474.4|19082
1650358800000|2022-04-19 09:00:00|95582|95557|95730.6|95705.6|95765.2|95740.2|95578.8|95553.8|17218
1650362400000|2022-04-19 10:00:00|95730.7|95705.7|95805.7|95780.7|95942.9|95917.9|95729.4|95704.4|16153
1650366000000|2022-04-19 11:00:00|95805.6|95780.6|95754.1|95729.1|95866.4|95841.4|95720.4|95695.4|16549
1650369600000|2022-04-19 12:00:00|95754.3|95729.3|95809.3|95784.3|95915.9|95890.9|95718.4|95685.6|19064
1650373200000|2022-04-19 13:00:00|95809.8|95784.8|95606.3|95581.3|95955.6|95930.6|95562.7|95522.6|21345
1650376800000|2022-04-19 14:00:00|95607.8|95582.8|95673.3|95648.3|95774.2|95736.8|95523.1|95498.1|21219
1650380400000|2022-04-19 15:00:00|95673.9|95648.9|95697.1|95647.1|95811.6|95765.9|95638.6|95607.1|18375
1650384000000|2022-04-19 16:00:00|95696.7|95646.7|95582.7|95532.7|95727.3|95677.3|95517.4|95478|14100
1650387600000|2022-04-19 17:00:00|95582.5|95532.5|95565.1|95540.1|95592.4|95553.2|95427.7|95393.9|14933
1650391200000|2022-04-19 18:00:00|95564.2|95539.2|95495.7|95470.7|95658.2|95608.2|95465.8|95427|13210
1650394800000|2022-04-19 19:00:00|95494.2|95469.2|95368|95318|95507.1|95470.6|95337.4|95259.7|14717
1650398400000|2022-04-19 20:00:00|95366.2|95316.2|95435.7|95319.7|95468|95409.3|95361.5|95269|7547
1650402000000|2022-04-19 21:00:00|95437.4|95321.4|95358.7|95242.7|95437.4|95321.4|95335.9|95219.9|7420
1650405600000|2022-04-19 22:00:00|95364.9|95248.9|95426|95310|95449.6|95333.6|95360.3|95244.3|7368
1650409200000|2022-04-19 23:00:00|95429|95313|95370.8|95272.6|95455.5|95360.2|95360.6|95252.8|13273
1650412800000|2022-04-20 00:00:00|95372.1|95271.3|95342.6|95259.5|95473|95409.2|95332.3|95242.9|15541
1650416400000|2022-04-20 01:00:00|95342.1|95260|95375.7|95293.8|95570.8|95495.2|95275.1|95197.9|17553
1650420000000|2022-04-20 02:00:00|95375.6|95293.7|95225.4|95145.6|95420.2|95331.9|95191.5|95117.8|15207
1650423600000|2022-04-20 03:00:00|95225.5|95145.4|95123.7|95047.5|95254.1|95166.1|95090.9|95014.1|15205
1650427200000|2022-04-20 04:00:00|95123.5|95047.3|94949|94863|95188.7|95126.3|94934.8|94849.5|14258
1650430800000|2022-04-20 05:00:00|94948.3|94862|95005.2|94927.4|95072.1|95019.4|94936|94850.9|11961
1650434400000|2022-04-20 06:00:00|95005|94934.5|95052|95027|95171.3|95131|94972.3|94922.3|15051
1650438000000|2022-04-20 07:00:00|95050.9|95025.9|94905.8|94880.8|95204.4|95171.1|94859.7|94834.7|18880
1650441600000|2022-04-20 08:00:00|94905.4|94880.4|94611.9|94561.9|95039.4|95002.7|94584.6|94550.1|18401
1650445200000|2022-04-20 09:00:00|94612.2|94562.2|94455.7|94430.7|94750.6|94722.1|94397.9|94363.6|19305
1650448800000|2022-04-20 10:00:00|94455.1|94430.1|94309.8|94284.8|94466.1|94441.1|94222.8|94197.8|18837
1650452400000|2022-04-20 11:00:00|94309.4|94284.4|94458.7|94433.7|94479.8|94454.8|94271.8|94233.5|18084
1650456000000|2022-04-20 12:00:00|94461.8|94436.8|94574|94549|94630|94604.3|94409.4|94384.4|20382
1650459600000|2022-04-20 13:00:00|94573.2|94548.2|94627.1|94577.1|94699.7|94671.4|94479.7|94454.7|20757
1650463200000|2022-04-20 14:00:00|94627.2|94577.2|94382.7|94357.7|94629.5|94585.2|94326.2|94301.2|21790
1650466800000|2022-04-20 15:00:00|94382.4|94357.4|94424.6|94374.6|94522.2|94474.4|94337.2|94312.2|19493
1650470400000|2022-04-20 16:00:00|94412.9|94387.9|94511.4|94461.4|94520.1|94470.1|94354.8|94317.6|16873
1650474000000|2022-04-20 17:00:00|94510.7|94460.7|94457|94407|94534.8|94487.8|94409.2|94365.9|15696
1650477600000|2022-04-20 18:00:00|94459.3|94409.3|94542.1|94517.1|94592.8|94542.8|94374.9|94324.9|14865
1650481200000|2022-04-20 19:00:00|94542|94517|94377.1|94327.1|94561.2|94522|94368.1|94309|11365
1650484800000|2022-04-20 20:00:00|94376.9|94326.9|94426.9|94310.9|94453.5|94387.9|94365.6|94290.8|7095
1650488400000|2022-04-20 21:00:00|94442.8|94326.8|94444.5|94328.5|94560.7|94444.7|94442.8|94326.8|4206
1650492000000|2022-04-20 22:00:00|94437.4|94321.4|94486.7|94370.7|94513.3|94397.3|94419.7|94303.7|6664
1650495600000|2022-04-20 23:00:00|94486.2|94370.2|94501.3|94419.4|94540.6|94444.4|94462.6|94349.3|7327
1650499200000|2022-04-21 00:00:00|94500|94420.7|94607.4|94535.1|94659.8|94591|94492.4|94408.4|13945
1650502800000|2022-04-21 01:00:00|94611.9|94534.3|94587.1|94513.3|94631.6|94561.4|94528.5|94442.3|16363
1650506400000|2022-04-21 02:00:00|94587.2|94512.7|94620.3|94570.3|94644.3|94586.6|94518.5|94446.6|10986
1650510000000|2022-04-21 03:00:00|94621.5|94571.5|94649.9|94575.5|94698.3|94622.8|94616.9|94548.4|14404
1650513600000|2022-04-21 04:00:00|94649.7|94575.8|94583.1|94533.1|94657.6|94575.8|94567.1|94501.3|14014
1650517200000|2022-04-21 05:00:00|94583.3|94533.3|94442.1|94392.1|94593.6|94534.7|94398.8|94340.8|12960
1650520800000|2022-04-21 06:00:00|94442.4|94392.4|93921.4|93871.4|94464.9|94430.9|93904.7|93855.4|18440
1650524400000|2022-04-21 07:00:00|93917.5|93867.5|93803.3|93778.3|94100.9|94072.5|93703|93671.9|21214
1650528000000|2022-04-21 08:00:00|93805|93780|93921.2|93871.2|93986|93948.3|93791.7|93766.7|17147
1650531600000|2022-04-21 09:00:00|93919.6|93869.6|94095.6|94070.6|94150.1|94125.1|93833.2|93808.2|15609
1650535200000|2022-04-21 10:00:00|94096|94071|94137.6|94112.6|94189.2|94149.4|93976.9|93951.9|15711
1650538800000|2022-04-21 11:00:00|94136.7|94111.7|94312.7|94287.7|94349.6|94324|94124.3|94099.3|18869
1650542400000|2022-04-21 12:00:00|94312.6|94287.6|94153.2|94128.2|94345.9|94311.5|94139|94114|18491
1650546000000|2022-04-21 13:00:00|94152.9|94127.9|94407.5|94357.5|94414.3|94379.5|94046.5|94015.6|17505
1650549600000|2022-04-21 14:00:00|94410.5|94360.5|94840.5|94815.5|94860|94826.2|94343.8|94318.8|13819
1650553200000|2022-04-21 15:00:00|94840.7|94815.7|94911.6|94886.6|94960.4|94935.4|94672.6|94638.2|13564
1650556800000|2022-04-21 16:00:00|94912.9|94887.9|95038.9|94988.9|95276.9|95175.8|94876.3|94835.3|12341
1650560400000|2022-04-21 17:00:00|95038.5|94988.5|95071|94994.7|95108.5|95044.3|94876.7|94826.7|12534
1650564000000|2022-04-21 18:00:00|95058.8|95008.8|95144.8|95094.8|95161.2|95111.2|95027.5|94957.1|12963
1650567600000|2022-04-21 19:00:00|95145.7|95095.7|95117.3|95067.3|95291.7|95214.4|95101.1|95051.1|11127
1650571200000|2022-04-21 20:00:00|95117.1|95067.1|95219|95103|95341.6|95225.6|95086.2|95036.2|7439
1650574800000|2022-04-21 21:00:00|95184.6|95068.6|95242|95126|95286.6|95170.6|95184|95068|125
1650578400000|2022-04-21 22:00:00|95240.2|95124.2|95108.6|95003.8|95263|95147|95095.8|94992.4|11825
1650582000000|2022-04-21 23:00:00|95103.1|94987.1|95175.8|95089|95189.4|95093.6|95086.3|94986.2|13681
1650585600000|2022-04-22 00:00:00|95175|95087.5|95186.7|95136.7|95314.7|95198.7|95054.3|94959.7|16480
1650589200000|2022-04-22 01:00:00|95198.8|95119.8|95114.9|95042.6|95207.7|95125|95029.3|94965|14873
1650592800000|2022-04-22 02:00:00|95115.5|95041.3|95106.2|95027|95191.6|95118.7|95072.6|94989.2|12246
1650596400000|2022-04-22 03:00:00|95105.6|95026.8|95089.2|95006.3|95223.3|95115.4|95086.3|94993|19636
1650600000000|2022-04-22 04:00:00|95089.5|95004.6|95003.1|94953.1|95118.7|95019.7|94983.3|94900.6|15192
1650603600000|2022-04-22 05:00:00|95004.3|94954.3|95035.6|94948.3|95076.4|95021.6|94931.3|94873.5|15080
1650607200000|2022-04-22 06:00:00|95027|94956.6|95251.6|95226.6|95272.3|95239.6|94943.9|94895.6|18816
1650610800000|2022-04-22 07:00:00|95250.6|95225.6|95299|95249|95465.9|95416.5|95202.3|95170.7|22061
1650614400000|2022-04-22 08:00:00|95299.2|95249.2|95357.9|95332.9|95456.2|95419.2|95203.1|95165.3|19697
1650618000000|2022-04-22 09:00:00|95354.4|95329.4|95239.4|95214.4|95411.2|95377.5|95214.3|95184|18676
1650621600000|2022-04-22 10:00:00|95239.8|95214.8|95089.8|95064.8|95326.2|95294.1|95072.7|95044.3|17245
1650625200000|2022-04-22 11:00:00|95089.2|95064.2|94973.9|94948.9|95158.8|95120.1|94913.5|94888.5|18024
1650628800000|2022-04-22 12:00:00|94974.6|94949.6|94814.4|94789.4|95050|95025|94767.2|94742.1|20134
1650632400000|2022-04-22 13:00:00|94812.9|94787.9|95080.3|95055.3|95170.6|95136.8|94609|94584|16180
1650636000000|2022-04-22 14:00:00|95079.8|95054.8|95530.5|95505.5|95538.1|95513.1|94865|94840|11628
1650639600000|2022-04-22 15:00:00|95530.6|95505.6|95471.3|95421.3|95612.8|95581.2|95345.2|95244|12612
1650643200000|2022-04-22 16:00:00|95470.1|95420.1|95552.3|95502.3|95607.6|95550.2|95440.2|95390.2|12002
1650646800000|2022-04-22 17:00:00|95552.4|95502.4|95558.7|95508.7|95600.2|95552.4|95465.6|95425.3|12818
1650650400000|2022-04-22 18:00:00|95559|95509|95563.9|95513.9|95593.9|95543.9|95448.3|95398.3|17008
1650654000000|2022-04-22 19:00:00|95564.3|95514.3|95471.9|95421.9|95564.3|95514.3|95309.2|95226.8|18374
1650657600000|2022-04-22 20:00:00|95474.1|95424.1|95521.2|95405.2|95590.8|95474.8|95339.6|95223.6|11582
1650830400000|2022-04-24 20:00:00|95447.8|95311.8|95447.8|95311.8|95447.8|95311.8|95447.8|95311.8|1
1650834000000|2022-04-24 21:00:00|95437.8|95321.8|95437.8|95321.8|95437.8|95321.8|95437.8|95321.8|1
1650837600000|2022-04-24 22:00:00|95187.8|95071.8|95331.3|95215.3|95423.3|95307.3|95171.7|95055.7|11135
1650841200000|2022-04-24 23:00:00|95331.6|95215.6|95295.5|95192.2|95356.6|95240.6|95254.8|95149.4|19168
1650844800000|2022-04-25 00:00:00|95295.4|95191.6|95369.1|95268.7|95431.1|95315.8|95261.3|95148.2|19693
1650848400000|2022-04-25 01:00:00|95368.8|95268.8|95634.7|95530.9|95687.2|95596.6|95344.7|95239.8|21499
1650852000000|2022-04-25 02:00:00|95633.5|95537.7|95717|95643.4|95759.5|95696|95609.4|95508.3|18569
1650855600000|2022-04-25 03:00:00|95716.8|95643.3|95712.7|95641|95735.2|95669.2|95645.7|95566.8|13633
1650859200000|2022-04-25 04:00:00|95712.6|95639.2|95887|95837|95910.3|95848.7|95676.4|95601.3|14489
1650862800000|2022-04-25 05:00:00|95887.3|95837.3|95911.5|95832.3|96046.8|95971.1|95829.1|95764.4|14252
1650866400000|2022-04-25 06:00:00|95907.8|95833.7|96419.5|96369.5|96452.6|96413.5|95743.7|95689.6|21422
1650870000000|2022-04-25 07:00:00|96417.8|96367.8|96196.3|96120.5|96453|96413.6|96118.5|96093.5|22904
1650873600000|2022-04-25 08:00:00|96196|96121.1|96292.1|96242.1|96360.5|96316.3|95956.6|95914|20438
1650877200000|2022-04-25 09:00:00|96293.1|96243.1|96372|96347|96566.2|96519.1|96225.6|96170.6|18412
1650880800000|2022-04-25 10:00:00|96383.2|96333.2|96569|96544|96624.7|96599.7|96365.6|96318.7|18429
1650884400000|2022-04-25 11:00:00|96569.6|96544.6|96313.5|96263.5|96759.1|96658.6|96267.4|96230|23248
1650888000000|2022-04-25 12:00:00|96314.1|96264.1|96293.7|96243.7|96480|96441.5|96139.1|96089.1|23608
1650891600000|2022-04-25 13:00:00|96292.9|96242.9|96806.3|96756.3|96890.6|96850.8|96275.6|96242.1|16954
1650895200000|2022-04-25 14:00:00|96807.3|96757.3|97234.1|97209.1|97250.3|97219|96797.8|96756.2|12111
1650898800000|2022-04-25 15:00:00|97235.8|97210.8|97407.7|97382.7|97496.2|97446.2|97108.5|97065.9|15062
1650902400000|2022-04-25 16:00:00|97407.9|97382.9|97225.1|97175.1|97497.2|97447.2|97174.9|97124.9|19300
1650906000000|2022-04-25 17:00:00|97223.8|97173.8|97369|97344|97401|97365.4|97220.2|97170.2|17031
1650909600000|2022-04-25 18:00:00|97368.4|97343.4|97313.5|97288.5|97477.6|97430|97211.4|97166.8|17779
1650913200000|2022-04-25 19:00:00|97315.3|97290.3|97178.5|97153.5|97465|97415|97144.9|97094.9|16222
1650916800000|2022-04-25 20:00:00|97182.4|97157.4|97152|97036|97197.4|97160.1|97075.8|96987.4|10155
1650920400000|2022-04-25 21:00:00|97152.4|97036.4|97205.1|97089.1|97365|97249|97152.4|97036.4|2272
1650924000000|2022-04-25 22:00:00|97204.8|97088.8|97197.6|97081.6|97222.7|97113.9|97179.1|97063.1|7611
1650927600000|2022-04-25 23:00:00|97198|97082|97161.4|97111.4|97230.9|97158.4|97145.5|97073|12237
1650931200000|2022-04-26 00:00:00|97160|97110|97008.3|96930.8|97200.5|97125.1|96980.2|96915.2|18342
1650934800000|2022-04-26 01:00:00|97007.8|96930.5|97040|96990|97103.7|97037.3|96963.8|96897.1|17842
1650938400000|2022-04-26 02:00:00|97039.8|96989.8|97012.1|96962.1|97108.7|97050|97000.4|96940|13518
1650942000000|2022-04-26 03:00:00|97011.7|96961.7|96990.7|96918.9|97025.8|96964.1|96919.1|96866.7|14352
1650945600000|2022-04-26 04:00:00|96991.5|96918.1|96944.7|96894.7|97025.6|96950.4|96937.1|96871.7|11116
1650949200000|2022-04-26 05:00:00|96943.9|96893.9|96930.2|96858.7|97035.7|96966|96903.1|96853.1|13920
1650952800000|2022-04-26 06:00:00|96919.3|96869.3|97437.7|97412.7|97457.5|97427.7|96889|96842.7|19422
1650956400000|2022-04-26 07:00:00|97431.4|97406.4|97326.9|97301.9|97779|97729|97202.6|97173.1|21827
1650960000000|2022-04-26 08:00:00|97325.1|97300.1|97260|97235|97384.2|97340.1|97106.5|97070.3|20586
1650963600000|2022-04-26 09:00:00|97261.4|97236.4|97233.7|97208.7|97278.9|97253.9|97046.5|97014.2|16996
1650967200000|2022-04-26 10:00:00|97234.5|97209.5|97318.7|97293.7|97384|97359|97175.6|97143.2|16603
1650970800000|2022-04-26 11:00:00|97317.5|97292.5|97356.4|97331.4|97422.3|97397.3|97200.8|97175.8|19180
1650974400000|2022-04-26 12:00:00|97354.9|97329.9|97426.3|97401.3|97506.2|97481.2|97270.5|97235.5|19926
1650978000000|2022-04-26 13:00:00|97440|97390|97593.3|97543.3|97649.9|97620.1|97381.4|97348.3|17321
1650981600000|2022-04-26 14:00:00|97594.1|97544.1|98097.3|98072.3|98098.5|98073.5|97561.6|97526.7|16998
1650985200000|2022-04-26 15:00:00|98098.1|98073.1|98045.9|97995.9|98145.6|98120.6|97877.4|97848.8|21761
1650988800000|2022-04-26 16:00:00|98046.6|97996.6|97980.4|97930.4|98064.9|98024.8|97933.9|97892.2|17693
1650992400000|2022-04-26 17:00:00|97980.1|97930.1|98254.7|98204.7|98283.6|98233.6|97913.6|97863.6|15833
1650996000000|2022-04-26 18:00:00|98258.8|98208.8|98249.8|98224.8|98431.7|98375|98181.6|98131.6|17450
1650999600000|2022-04-26 19:00:00|98248.1|98223.1|98386.4|98336.4|98510.5|98449.9|98219.2|98169.2|15120
1651003200000|2022-04-26 20:00:00|98386.2|98336.2|98503.8|98387.8|98578.5|98497.3|98379.5|98329.5|8395
1651006800000|2022-04-26 21:00:00|98502.6|98386.6|98422.7|98306.7|98524.6|98408.6|98375.6|98259.6|2502
1651010400000|2022-04-26 22:00:00|98422.6|98306.6|98445.9|98329.9|98530.1|98414.1|98391|98275|9507
1651014000000|2022-04-26 23:00:00|98450.3|98334.3|98468.3|98352.3|98473.1|98362.7|98405.5|98289.5|11049
1651017600000|2022-04-27 00:00:00|98469.3|98353.3|98410.6|98317.1|98540.6|98428.1|98393.3|98282.5|17189
1651021200000|2022-04-27 01:00:00|98409.4|98316.1|98254.7|98149.3|98444.3|98351|98254.2|98148.4|16701
1651024800000|2022-04-27 02:00:00|98256.5|98148.9|98390.1|98315.3|98393.4|98328.1|98193.8|98078.7|15216
1651028400000|2022-04-27 03:00:00|98388.6|98316.4|98339.5|98254|98393.7|98330.8|98302.5|98214.6|12135
1651032000000|2022-04-27 04:00:00|98338.9|98255.6|98168.3|98090.9|98374.6|98306.5|98159|98083.3|10303
1651035600000|2022-04-27 05:00:00|98168|98091.3|98060.2|97944.2|98190|98124.5|97919.4|97821.6|13591
1651039200000|2022-04-27 06:00:00|98057.6|97948.6|98332.1|98307.1|98386.6|98350.1|97968.7|97899.2|21138
1651042800000|2022-04-27 07:00:00|98331.1|98306.1|98255.9|98230.9|98815.5|98780|98255.9|98218.2|23087
1651046400000|2022-04-27 08:00:00|98263.9|98213.9|98645.3|98595.3|98649.2|98610|98165.8|98132.1|21282
1651050000000|2022-04-27 09:00:00|98636.5|98611.5|98277.1|98252.1|98680.2|98637.2|98177.7|98152.7|20089
1651053600000|2022-04-27 10:00:00|98276.9|98251.9|98243|98193|98338|98289.2|98175.6|98127.5|17698
1651057200000|2022-04-27 11:00:00|98243.2|98193.2|98327.3|98302.3|98375.9|98342.6|98148.3|98123.3|19744
1651060800000|2022-04-27 12:00:00|98328.5|98303.5|98724.1|98699.1|98848.5|98823.5|98291|98266|22371
1651064400000|2022-04-27 13:00:00|98725|98700|98601.7|98551.7|98843.1|98810.3|98455.3|98409.3|22976
1651068000000|2022-04-27 14:00:00|98601.3|98551.3|98690.8|98665.8|98776.5|98733.4|98498.5|98462.1|24444
1651071600000|2022-04-27 15:00:00|98691.3|98666.3|98494.7|98444.7|98720.5|98682.6|98378.1|98316.4|21916
1651075200000|2022-04-27 16:00:00|98493.9|98443.9|98312.2|98262.2|98494.7|98444.7|98120.7|98074.3|17961
1651078800000|2022-04-27 17:00:00|98312.4|98262.4|98319.7|98269.7|98414.5|98364.5|98266.3|98208.1|15887
1651082400000|2022-04-27 18:00:00|98319.8|98269.8|98421.3|98371.3|98468.2|98418.2|98273.7|98223.7|15964
1651086000000|2022-04-27 19:00:00|98424.2|98374.2|98486.6|98436.6|98544.8|98486|98390.6|98327.5|17128
1651089600000|2022-04-27 20:00:00|98486.4|98436.4|98438.1|98322.1|98520.6|98462.7|98386.6|98270.6|9534
1651093200000|2022-04-27 21:00:00|98297.9|98181.9|98346.3|98230.3|98382.1|98266.1|98297.9|98181.9|73
1651096800000|2022-04-27 22:00:00|98378.5|98262.5|98505.6|98389.6|98530.5|98414.5|98309.3|98193.3|5573
1651100400000|2022-04-27 23:00:00|98504.7|98388.7|98485.2|98369.2|98547.1|98432.5|98462.4|98346.4|13430
1651104000000|2022-04-28 00:00:00|98492.5|98376.5|98629.3|98528.9|98723.8|98616|98478.9|98362.9|17731
1651107600000|2022-04-28 01:00:00|98628.9|98528.6|98559.9|98447.7|98686.6|98582.5|98477.6|98364.5|16992
1651111200000|2022-04-28 02:00:00|98559.6|98447.4|98651.1|98556.1|98708|98603.1|98551.6|98445.7|14264
1651114800000|2022-04-28 03:00:00|98652.7|98558.1|98886.2|98783|98888.9|98785.3|98596.1|98498.6|20211
1651118400000|2022-04-28 04:00:00|98886.3|98783.3|98851.9|98775.8|98950.8|98883.8|98722.1|98653.4|15836
1651122000000|2022-04-28 05:00:00|98851|98776.2|98835.7|98731.6|99120.3|99035.6|98654.8|98604.8|19043
1651125600000|2022-04-28 06:00:00|98840.4|98755|98510.6|98436.2|98867.1|98795|98458.7|98408.7|21977
1651129200000|2022-04-28 07:00:00|98515.3|98434.7|97264.4|97214.4|98621.5|98579.5|97087.8|97037.8|24464
1651132800000|2022-04-28 08:00:00|97266.7|97216.7|97861.3|97811.3|97911.2|97861.2|97235.8|97169.6|19109
1651136400000|2022-04-28 09:00:00|97861.1|97811.1|98016.1|97966.1|98046.6|98000.1|97614.8|97578.2|19369
1651140000000|2022-04-28 10:00:00|98014.8|97964.8|98506.4|98481.4|98533.6|98490.2|97927.3|97890.3|20427
1651143600000|2022-04-28 11:00:00|98509.1|98484.1|98620.3|98570.3|98648.9|98613.8|98315|98279.3|20843
1651147200000|2022-04-28 12:00:00|98615.3|98565.3|98578.6|98528.6|98926.6|98889.2|98365.3|98315.3|23846
1651150800000|2022-04-28 13:00:00|98574.3|98524.3|98287.9|98262.9|98611.2|98576.8|98131.5|98093|23179
1651154400000|2022-04-28 14:00:00|98287.2|98262.2|98369.6|98319.6|98689.3|98652.2|98191.9|98154|24171
1651158000000|2022-04-28 15:00:00|98356.3|98331.3|98509.5|98459.5|98549|98512|98201.2|98151.2|23108
1651161600000|2022-04-28 16:00:00|98508.7|98458.7|98332.4|98253.8|98652.8|98602.8|98291.1|98225.4|20220
1651165200000|2022-04-28 17:00:00|98382.3|98266.3|98513|98463|98616.1|98521.2|98155.1|98104.5|20395
1651168800000|2022-04-28 18:00:00|98512.7|98462.7|98497.1|98447.1|98615.9|98518.2|98405.4|98337.3|17371
1651172400000|2022-04-28 19:00:00|98501.3|98451.3|98555.1|98505.1|98729.8|98613.8|98429.5|98350.7|23014
1651176000000|2022-04-28 20:00:00|98558|98485.8|98760.1|98644.1|98876.2|98760.2|98546.2|98485.8|10607
1651179600000|2022-04-28 21:00:00|98750.3|98634.3|98714|98598|98798|98682|98677.2|98561.2|2195
1651183200000|2022-04-28 22:00:00|98713.8|98597.8|98713.3|98597.3|98759.7|98643.7|98664.8|98555.9|7097
1651186800000|2022-04-28 23:00:00|98710.7|98594.7|98870.9|98777.9|98968|98852|98710.7|98594.7|12874
1651190400000|2022-04-29 00:00:00|98868.8|98780|98682.7|98632.7|98881.4|98799.2|98679.4|98605.2|14245
1651194000000|2022-04-29 01:00:00|98683|98633|98539.3|98459.2|98719.6|98641.1|98465.8|98391.5|22132
1651197600000|2022-04-29 02:00:00|98543.4|98453.3|98598|98522.5|98661|98590.6|98483.3|98397.7|13004
1651201200000|2022-04-29 03:00:00|98597.7|98522.2|98510.3|98460.3|98645.4|98579.7|98481|98396.3|12143
1651204800000|2022-04-29 04:00:00|98509.8|98459.8|98444.4|98373.4|98558.7|98494.9|98414|98349.4|10242
1651208400000|2022-04-29 05:00:00|98444.7|98371.8|98112.1|97998.4|98446.9|98383.2|98038.7|97958.3|14443
1651212000000|2022-04-29 06:00:00|98111.6|97997.9|97910.8|97860.8|98218|98168|97801.9|97762.4|20082
1651215600000|2022-04-29 07:00:00|97911.1|97861.1|97650.7|97600.7|97924.7|97889.7|97369.8|97319.8|21865
1651219200000|2022-04-29 08:00:00|97650.4|97600.4|97820.1|97770.1|97848.6|97813.9|97492.3|97467.3|21339
1651222800000|2022-04-29 09:00:00|97819.3|97769.3|97706.3|97656.3|98036.4|97998.3|97653.4|97622|19539
1651226400000|2022-04-29 10:00:00|97705.9|97655.9|97676.3|97651.3|97927.4|97891.9|97664.6|97631.7|17916
1651230000000|2022-04-29 11:00:00|97681.4|97656.4|97759.6|97734.6|97811.9|97786.9|97475.1|97439.3|20067
1651233600000|2022-04-29 12:00:00|97760|97735|97811.6|97786.6|98150|98100|97568.3|97543.3|22001
1651237200000|2022-04-29 13:00:00|97811.8|97786.8|98110.8|97994.8|98110.8|97994.8|97687.7|97650.5|22304
1651240800000|2022-04-29 14:00:00|98113.7|97997.7|97983.7|97958.7|98283.2|98229.1|97792.9|97742.9|23257
1651244400000|2022-04-29 15:00:00|97988.7|97963.7|98075.9|98025.9|98194.6|98137.8|97907.7|97858.5|22244
1651248000000|2022-04-29 16:00:00|98076.2|98026.2|98031.9|97981.9|98145.2|98105.8|97970.3|97920.3|16773
1651251600000|2022-04-29 17:00:00|98031.4|97981.4|97723.5|97673.5|98046.2|98000.9|97680.6|97630.6|17191
1651255200000|2022-04-29 18:00:00|97724|97674|97871.3|97821.3|97910.5|97849.8|97700.1|97652.9|14887
1651258800000|2022-04-29 19:00:00|97870.8|97820.8|98209.8|98159.8|98287.8|98196.4|97823.3|97770.1|16844
1651262400000|2022-04-29 20:00:00|98211.7|98161.7|98300.7|98184.7|98492.4|98376.4|98098.4|97982.4|12177
1651435200000|2022-05-01 20:00:00|98352.4|98216.4|98352.4|98216.4|98352.4|98216.4|98352.4|98216.4|1
1651438800000|2022-05-01 21:00:00|98342.4|98226.4|98131.4|98015.4|98342.4|98226.4|97992.2|97876.2|325
1651442400000|2022-05-01 22:00:00|98156.7|98040.7|98237.9|98121.9|98293.2|98177.2|98128|98012|8661
1651446000000|2022-05-01 23:00:00|98238.2|98122.2|98300.4|98184.4|98306.9|98190.9|98158.3|98042.3|16207
1651449600000|2022-05-02 00:00:00|98300.5|98184.5|98412.9|98319|98452.3|98352.8|98116.6|98000.6|16401
1651453200000|2022-05-02 01:00:00|98412.8|98318.9|98470.8|98362.8|98497.5|98395.5|98379.1|98278.3|14179
1651456800000|2022-05-02 02:00:00|98472.7|98361.8|98496.7|98407.5|98551.8|98445.6|98420.6|98334.3|12654
1651460400000|2022-05-02 03:00:00|98497.4|98407.3|98482.5|98370.1|98544.9|98441.6|98408.3|98338.8|13540
1651464000000|2022-05-02 04:00:00|98482.4|98370|98530.6|98455.7|98559.6|98472.7|98458.2|98348|13202
1651467600000|2022-05-02 05:00:00|98528.8|98456.8|98596.7|98517.8|98613.9|98550.6|98492.7|98426.3|12791
1651471200000|2022-05-02 06:00:00|98596.5|98517.1|98374.2|98299.8|98622|98572|98273.8|98225.7|15947
1651474800000|2022-05-02 07:00:00|98378.3|98300.8|98891.1|98775.1|98918|98846.2|98126.7|98076.7|18261
1651478400000|2022-05-02 08:00:00|98887.7|98771.7|99033.4|98983.4|99039.2|98996.7|98615.7|98557.7|19984
1651482000000|2022-05-02 09:00:00|99035.4|98985.4|99072.4|99047.4|99129.3|99090|99000.1|98954.3|15514
1651485600000|2022-05-02 10:00:00|99072.2|99047.2|98862.2|98812.2|99102|99066.9|98849.8|98808.3|14041
1651489200000|2022-05-02 11:00:00|98862.3|98812.3|98932.6|98907.6|99041.1|99003.4|98782.3|98741.9|16217
1651492800000|2022-05-02 12:00:00|98932.4|98907.4|98899.5|98874.5|98946.1|98912|98693.9|98662.1|15985
1651496400000|2022-05-02 13:00:00|98898.6|98873.6|98839.6|98733|99091.4|99029.6|98778.7|98728.7|19769
1651500000000|2022-05-02 14:00:00|98840.8|98738.7|99060.9|99010.9|99074.7|99030.5|98556.2|98519.2|21915
1651503600000|2022-05-02 15:00:00|99058.2|99008.2|98931.3|98881.3|99217|99167|98925.2|98875.2|17891
1651507200000|2022-05-02 16:00:00|98930.9|98880.9|99059|99009|99125.3|99075.3|98915.8|98861.8|13724
1651510800000|2022-05-02 17:00:00|99058.5|99008.5|99384|99334|99416.9|99349.4|99057|99007|14511
1651514400000|2022-05-02 18:00:00|99383.8|99333.8|99373|99323|99426.9|99368.1|99299.9|99258.8|13364
1651518000000|2022-05-02 19:00:00|99372.2|99322.2|99163.5|99113.5|99393.9|99341.1|99013.9|98951.8|17956
1651521600000|2022-05-02 20:00:00|99162.9|99112.9|99182.3|99066.3|99222.6|99164.9|99115.4|99014.4|7848
1651525200000|2022-05-02 21:00:00|99162.3|99046.3|99111.8|98995.8|99162.3|99046.3|99111.8|98995.8|9
1651528800000|2022-05-02 22:00:00|99116.2|99000.2|99107.2|98991.2|99120.3|99004.3|99019.4|98903.4|5463
1651532400000|2022-05-02 23:00:00|99108.2|98992.2|99176.4|99060.4|99224.5|99108.5|99099.2|98983.2|15043
1651536000000|2022-05-03 00:00:00|99179.1|99063.1|98957.1|98868.2|99207.8|99091.8|98946.6|98859.7|15265
1651539600000|2022-05-03 01:00:00|98956.7|98868.3|98995.9|98920.5|99068.3|98960.2|98922.1|98828.3|14493
1651543200000|2022-05-03 02:00:00|98996|98920.8|99090.2|98974.2|99127|99032.1|98901.2|98817.9|13298
1651546800000|2022-05-03 03:00:00|99089.7|98973.7|99062.5|98958.1|99161.7|99046.9|99029.2|98936.2|10959
1651550400000|2022-05-03 04:00:00|99062.4|98958.6|99167.7|99078.2|99172.9|99083.3|98971.2|98883.7|11553
1651554000000|2022-05-03 05:00:00|99167.5|99079.8|99059.8|98982.3|99180.2|99100.7|99020.2|98962.7|14110
1651557600000|2022-05-03 06:00:00|99056.9|98985.4|99111.4|99061.4|99199.9|99160.9|98925.7|98886.1|17322
1651561200000|2022-05-03 07:00:00|99110.1|99060.1|98672.3|98622.3|99232.9|99182.9|98565.6|98515.6|21643
1651564800000|2022-05-03 08:00:00|98671.6|98621.6|98951.6|98901.6|99008.6|98976.5|98526|98488.9|16552
1651568400000|2022-05-03 09:00:00|98951.4|98901.4|98792.8|98767.8|99025.8|99000.8|98724.8|98699.8|16112
1651572000000|2022-05-03 10:00:00|98791.8|98766.8|98978.4|98953.4|99064|99039|98791.7|98766.7|16958
1651575600000|2022-05-03 11:00:00|98979|98954|98604.2|98579.2|99044.4|99008.7|98513.7|98486|17996
1651579200000|2022-05-03 12:00:00|98602.9|98577.9|98452.8|98427.8|98629.2|98587|98307.5|98282.5|19879
1651582800000|2022-05-03 13:00:00|98453|98428|98558.8|98508.8|98646.9|98615.1|98338.5|98311.7|19512
1651586400000|2022-05-03 14:00:00|98561.6|98511.6|98636.2|98611.2|98674.7|98649.7|98325.9|98289|21984
1651590000000|2022-05-03 15:00:00|98635.7|98610.7|98575.5|98525.5|98687|98652.8|98427.9|98377.9|19536
1651593600000|2022-05-03 16:00:00|98575.2|98525.2|98730.4|98680.4|98773.2|98723.2|98574.3|98524.3|17319
1651597200000|2022-05-03 17:00:00|98728.2|98678.2|98721.2|98671.2|98770.3|98723.1|98486|98441.8|15168
1651600800000|2022-05-03 18:00:00|98722.9|98672.9|98679.8|98629.8|98969.4|98888.9|98675.2|98625.2|15837
1651604400000|2022-05-03 19:00:00|98680|98630|98688.1|98638.1|98830.5|98765.3|98657.4|98611|16043
1651608000000|2022-05-03 20:00:00|98688.7|98638.7|98844.5|98728.5|98845.4|98729.4|98653.2|98600.1|7596
1651611600000|2022-05-03 21:00:00|98839|98723|98702.8|98586.8|98839|98723|98698.1|98582.1|775
1651615200000|2022-05-03 22:00:00|98713.1|98597.1|98741.6|98625.6|98810.6|98694.6|98670.3|98554.3|5415
1651618800000|2022-05-03 23:00:00|98744.6|98628.6|98745.3|98629.3|98797.4|98681.4|98695.9|98579.9|9465
1651622400000|2022-05-04 00:00:00|98746.2|98630.2|98760.1|98644.1|98823.9|98707.9|98660.2|98547|18728
1651626000000|2022-05-04 01:00:00|98760|98644|98647.2|98556.2|98838|98722|98594.7|98478.7|16068
1651629600000|2022-05-04 02:00:00|98647.5|98556.5|98780.9|98664.9|98785.9|98669.9|98625.9|98532.6|10880
1651633200000|2022-05-04 03:00:00|98780.1|98664.1|98822.4|98706.4|98844|98728|98738.2|98622.2|8100
1651636800000|2022-05-04 04:00:00|98820.6|98704.6|98796.4|98702.6|98836.1|98732.4|98759|98655.3|10065
1651640400000|2022-05-04 05:00:00|98797.7|98702.1|98940.6|98859.5|98952|98883.2|98749.5|98683.5|12839
1651644000000|2022-05-04 06:00:00|98942.2|98856.1|98724.6|98674.6|99001.9|98939.4|98678|98628|14535
1651647600000|2022-05-04 07:00:00|98723.9|98673.9|98779|98729|99048.5|99004.8|98616.9|98578.4|18940
1651651200000|2022-05-04 08:00:00|98778.6|98728.6|98822.3|98772.3|98978.2|98941.4|98628.6|98529.5|17918
1651654800000|2022-05-04 09:00:00|98821.9|98771.9|98872.6|98822.6|98928.7|98895.9|98750.7|98713.9|14616
1651658400000|2022-05-04 10:00:00|98872.4|98822.4|98686.4|98661.4|98922.2|98897.2|98666.3|98628.6|14305
1651662000000|2022-05-04 11:00:00|98687.3|98662.3|98704.7|98679.7|98827.1|98794.3|98650.9|98614.5|16745
1651665600000|2022-05-04 12:00:00|98704.2|98679.2|98532.1|98507.1|98874|98834|98449.7|98412.8|20030
1651669200000|2022-05-04 13:00:00|98531.9|98506.9|98722.2|98672.2|98740.6|98704.9|98471.2|98435.4|18918
1651672800000|2022-05-04 14:00:00|98719.2|98669.2|98680.1|98655.1|98821.3|98786|98539|98502.2|21909
1651676400000|2022-05-04 15:00:00|98678.1|98653.1|98643.4|98593.4|98688.9|98655.2|98503.2|98460.8|19450
1651680000000|2022-05-04 16:00:00|98643.1|98593.1|98527|98477|98709.7|98659.7|98488.2|98458.6|17830
1651683600000|2022-05-04 17:00:00|98526.3|98476.3|98715.9|98599.9|98774.5|98718.6|98497.2|98447.2|16596
1651687200000|2022-05-04 18:00:00|98764.1|98648.1|97700.8|97593.1|98982.2|98901.9|97372.4|97256.4|25469
1651690800000|2022-05-04 19:00:00|97702.9|97590.1|97609|97513.4|98031.9|97918.9|97475.5|97359.5|27272
1651694400000|2022-05-04 20:00:00|97610.4|97511.1|97536.4|97420.4|97642|97545.2|97398.2|97291.4|16685
1651698000000|2022-05-04 21:00:00|97533.6|97417.6|97472.8|97356.8|97590|97474|97443.3|97327.3|1649
1651701600000|2022-05-04 22:00:00|97474|97358|97631.4|97515.4|97646.6|97530.6|97447.4|97331.4|8045
1651705200000|2022-05-04 23:00:00|97632.8|97516.8|97446.7|97366.9|97649.3|97533.3|97423.3|97326.7|11640
1651708800000|2022-05-05 00:00:00|97448.1|97367.8|97513.7|97442.4|97592.3|97528.4|97371.7|97295.8|15024
1651712400000|2022-05-05 01:00:00|97513.4|97442.8|97390|97312.7|97536|97471.9|97217.4|97167.4|16990
1651716000000|2022-05-05 02:00:00|97389.9|97312.3|97442.2|97363.7|97510.3|97435.1|97338.3|97269.5|14960
1651719600000|2022-05-05 03:00:00|97441.2|97365|97485.2|97401.5|97514.8|97440.2|97370.6|97296.3|11918
1651723200000|2022-05-05 04:00:00|97485.1|97401.4|97508.9|97458.9|97563.6|97494.6|97428.2|97374.7|12439
1651726800000|2022-05-05 05:00:00|97508.5|97458.5|97555.6|97466.8|97600.1|97542.4|97439.9|97395|14790
1651730400000|2022-05-05 06:00:00|97551.2|97477.6|97754.2|97729.2|97878.4|97828.4|97380.1|97327.4|19812
1651734000000|2022-05-05 07:00:00|97754.8|97729.8|97630.7|97514.7|97854.3|97804.3|97463.2|97426.1|21734
1651737600000|2022-05-05 08:00:00|97630.5|97514.5|97648.5|97623.5|97946|97907|97605.5|97494.7|20377
1651741200000|2022-05-05 09:00:00|97648.2|97623.2|97555.1|97530.1|97719.4|97686.9|97522.6|97487.2|18341
1651744800000|2022-05-05 10:00:00|97556|97531|97606.3|97556.3|97783.5|97745.1|97515.5|97479.9|16116
1651748400000|2022-05-05 11:00:00|97605.4|97555.4|98385.7|98360.7|98412.2|98387.2|97528.2|97498|23693
1651752000000|2022-05-05 12:00:00|98385.8|98360.8|98450.5|98425.5|98522.6|98497.3|98160.9|98125.6|22587
1651755600000|2022-05-05 13:00:00|98448.8|98423.8|98476.6|98451.6|98665.6|98634.7|98348.2|98323.2|23872
1651759200000|2022-05-05 14:00:00|98478.2|98453.2|99200.1|99175.1|99268.9|99231|98474.1|98449.1|24985
1651762800000|2022-05-05 15:00:00|99200|99175|99709.6|99659.6|99711.2|99670.9|99199.6|99170.9|23617
1651766400000|2022-05-05 16:00:00|99710.4|99660.4|99746.4|99696.4|99972.5|99922.5|99636.8|99568.6|23567
1651770000000|2022-05-05 17:00:00|99743|99693|99806.4|99756.4|99814.3|99764.3|99371.8|99309.8|21753
1651773600000|2022-05-05 18:00:00|99806.5|99756.5|99656.2|99606.2|99865.1|99815.1|99572.8|99508.8|19206
1651777200000|2022-05-05 19:00:00|99654.5|99604.5|99444.6|99394.6|99702.3|99645|99438.8|99388.8|20295
1651780800000|2022-05-05 20:00:00|99446.9|99396.9|99538.2|99422.2|99582.9|99503.4|99441.8|99380.2|9771
1651784400000|2022-05-05 21:00:00|99525.9|99409.9|99440.9|99324.9|99525.9|99409.9|99407|99291|1638
1651788000000|2022-05-05 22:00:00|99441.5|99325.5|99459.3|99343.3|99534.1|99418.1|99405.5|99289.5|8165
1651791600000|2022-05-05 23:00:00|99460.8|99344.8|99531.4|99455.7|99602.4|99515.4|99460.2|99344.2|10652
1651795200000|2022-05-06 00:00:00|99532.3|99457.2|99534.9|99451.5|99602.4|99509.1|99436.5|99338.5|15592
1651798800000|2022-05-06 01:00:00|99535.2|99451.7|99706.5|99616.4|99811.6|99749.4|99467.5|99396.8|20648
1651802400000|2022-05-06 02:00:00|99706.4|99613.9|99670.3|99564|99769.9|99672.5|99596.2|99498.7|14966
1651806000000|2022-05-06 03:00:00|99667.3|99563|99589.4|99483.1|99698.2|99587.3|99522.5|99445.6|13364
1651809600000|2022-05-06 04:00:00|99588.6|99482.3|99469.3|99398.2|99661.2|99567|99445.1|99363.5|9548
1651813200000|2022-05-06 05:00:00|99474.8|99390.4|99763.6|99647.6|99801.2|99695|99461.6|99383.9|13545
1651816800000|2022-05-06 06:00:00|99762.2|99646.2|99999.9|99949.9|100037.8|99987.8|99575|99523.5|19505
1651820400000|2022-05-06 07:00:00|99999|99949|99944.4|99894.4|100245.5|100195.5|99660.7|99610.7|24117
1651824000000|2022-05-06 08:00:00|99944|99894|99501.2|99451.2|100035|99985|99241.7|99191.7|23965
1651827600000|2022-05-06 09:00:00|99501.4|99451.4|99079.7|99029.7|99649|99593.2|99047.6|98997.6|21133
1651831200000|2022-05-06 10:00:00|99080|99030|98922|98872|99090.1|99040.1|98717|98677.3|19762
1651834800000|2022-05-06 11:00:00|98922.3|98872.3|99184.6|99134.6|99254.7|99208.2|98838|98788|20359
1651838400000|2022-05-06 12:00:00|99184.3|99134.3|99418.8|99368.8|99438.7|99382.7|98701.2|98628.2|22932
1651842000000|2022-05-06 13:00:00|99419|99369|99398.7|99348.7|99433.7|99378.8|98838.7|98788.7|24648
1651845600000|2022-05-06 14:00:00|99398.8|99348.8|99037|98987|99440.5|99390.5|98877.5|98837.1|25472
1651849200000|2022-05-06 15:00:00|99039|98989|99285.9|99215|99358.2|99281.9|98774|98694.9|22950
1651852800000|2022-05-06 16:00:00|99289.9|99210.2|99067|98978.8|99318.6|99242|98971.9|98916|22750
1651856400000|2022-05-06 17:00:00|99069.7|98973.1|99472.9|99422.9|99533.9|99454.5|99027.6|98936|19844
1651860000000|2022-05-06 18:00:00|99485.2|99412.9|99467.7|99417.7|99534.8|99475.5|99335.5|99269.9|18890
1651863600000|2022-05-06 19:00:00|99469|99419|99490.7|99440.7|99658.4|99593.6|99368.2|99264.9|19880
1651867200000|2022-05-06 20:00:00|99494.2|99444.2|99553.1|99437.1|99671.2|99605.5|99432.9|99316.9|13931
1652040000000|2022-05-08 20:00:00|99605.3|99469.3|99493.9|99352.9|99605.3|99469.3|99493.9|99352.9|3
1652043600000|2022-05-08 21:00:00|99490.8|99349.8|99485.2|99369.2|99509.8|99393.8|99431.8|99315.8|153
1652047200000|2022-05-08 22:00:00|99648|99532|99778.3|99662.3|99783.9|99667.9|99616.2|99500.2|6632
1652050800000|2022-05-08 23:00:00|99779.2|99663.2|99787.3|99671.3|99841.7|99725.7|99704.9|99588.9|16126
1652054400000|2022-05-09 00:00:00|99787.9|99671.9|100025.4|99909.4|100037.7|99925.8|99740.5|99624.5|16589
1652058000000|2022-05-09 01:00:00|100025.6|99909.6|99970.5|99854.5|100102.3|99997.7|99939|99831.1|17750
1652061600000|2022-05-09 02:00:00|99970|99854|100140.1|100024.1|100156|100043.3|99960.2|99854|14338
1652065200000|2022-05-09 03:00:00|100139.4|100023.4|99982.9|99867.1|100170.2|100063.2|99949.9|99838.7|16768
1652068800000|2022-05-09 04:00:00|99983.3|99867.3|99986.4|99911|100055.8|99952.4|99917.4|99811.9|12608
1652072400000|2022-05-09 05:00:00|100001.7|99908.8|100418.3|100302.3|100421|100305|99988|99908.8|13789
1652076000000|2022-05-09 06:00:00|100402.3|100286.3|100128.9|100078.9|100686.2|100570.2|99984.8|99923|17624
1652079600000|2022-05-09 07:00:00|100130.6|100080.6|100121.9|100071.9|100275.7|100215.3|99883.4|99842|22345
1652083200000|2022-05-09 08:00:00|100120|100070|100314.2|100264.2|100440.6|100403.7|100021.7|99971.7|20943
1652086800000|2022-05-09 09:00:00|100314|100264|100037.8|99987.8|100332.2|100290.7|99996.8|99946.8|18099
1652090400000|2022-05-09 10:00:00|100038|99988|99924.2|99899.2|100070.7|100030.5|99868|99827.4|18400
1652094000000|2022-05-09 11:00:00|99925.1|99900.1|100092.2|100042.2|100146.8|100110|99899.8|99863.5|20391
1652097600000|2022-05-09 12:00:00|100092|100042|100035|99985|100380.6|100344.8|99934.4|99901.1|23280
1652101200000|2022-05-09 13:00:00|100025.7|100000.7|100623.4|100573.4|100623.4|100573.4|100023.3|99973.3|23875
1652104800000|2022-05-09 14:00:00|100626.1|100576.1|101063.5|101013.5|101091.5|101041.5|100579.8|100529.8|23815
1652108400000|2022-05-09 15:00:00|101061.6|101011.6|100887.5|100837.5|101307.2|101249.7|100799.8|100761.6|21571
1652112000000|2022-05-09 16:00:00|100887.4|100837.4|100774.4|100724.4|100906.7|100842.4|100357.8|100304.8|21114
1652115600000|2022-05-09 17:00:00|100775.1|100725.1|100981.8|100956.8|101048|100998|100646.3|100596.3|18792
1652119200000|2022-05-09 18:00:00|100982|100957|100844.6|100794.6|101002|100961.5|100792.6|100742.6|16848
1652122800000|2022-05-09 19:00:00|100844.9|100794.9|100967.6|100917.6|101028.9|100955.6|100716.1|100649.2|19710
1652126400000|2022-05-09 20:00:00|100967.7|100917.7|100979.4|100863.4|101027.1|100964.1|100917.1|100820.5|8673
1652130000000|2022-05-09 21:00:00|101005.7|100889.7|100967.4|100851.4|101005.7|100889.7|100907.4|100791.4|194
1652133600000|2022-05-09 22:00:00|100975.9|100859.9|101014.9|100898.9|101085.1|100969.1|100963.6|100847.6|7510
1652137200000|2022-05-09 23:00:00|101019|100903|100961.1|100845.1|101029|100913|100899.5|100783.5|15905
1652140800000|2022-05-10 00:00:00|100962.6|100846.6|101123|101023.7|101194.7|101089.6|100945.1|100829.1|19423
1652144400000|2022-05-10 01:00:00|101124|101024.4|101051.3|100953.9|101226.7|101116|100991.7|100889|19467
1652148000000|2022-05-10 02:00:00|101051.4|100954|100741|100650.1|101089|100976.5|100697.9|100611|20802
1652151600000|2022-05-10 03:00:00|100741.3|100648.1|100609.4|100535.9|100764.3|100653|100592.3|100509.1|15012
1652155200000|2022-05-10 04:00:00|100609.7|100536|100676.6|100579.5|100697.6|100605|100588.9|100499.8|13760
1652158800000|2022-05-10 05:00:00|100676.5|100579.4|100603|100487|100700.4|100615|100343.5|100227.5|16727
1652162400000|2022-05-10 06:00:00|100454.8|100338.8|100550.6|100525.6|100763.2|100699.3|100276.4|100160.4|18903
1652166000000|2022-05-10 07:00:00|100550.4|100525.4|100683.7|100633.7|100732.8|100698.6|100421.3|100375|22151
1652169600000|2022-05-10 08:00:00|100683.8|100633.8|100151.8|100071.3|100684|100644.9|100025.8|100000.8|20072
1652173200000|2022-05-10 09:00:00|100174|100058|100930.5|100905.5|101009|100957.6|100085.6|100027.6|19215
1652176800000|2022-05-10 10:00:00|100927.7|100902.7|100564.5|100539.5|101001.4|100962.9|100553.5|100528.5|18651
1652180400000|2022-05-10 11:00:00|100564.7|100539.7|100477.3|100427.3|100631.7|100600|100333.1|100308.1|20145
1652184000000|2022-05-10 12:00:00|100477.9|100427.9|100503.3|100478.3|100608.9|100578.5|100319|100294|21650
1652187600000|2022-05-10 13:00:00|100504.4|100479.4|100495.3|100470.3|100690|100643.9|100326.8|100278.7|22263
1652191200000|2022-05-10 14:00:00|100492.5|100467.5|100553.8|100528.8|100761.6|100735|100366.4|100334.2|23597
1652194800000|2022-05-10 15:00:00|100552.9|100527.9|100736|100711|100842.2|100806.8|100446.9|100421.9|22576
1652198400000|2022-05-10 16:00:00|100735.4|100710.4|100770.5|100720.5|100834.3|100774.9|100516.6|100458|20932
1652202000000|2022-05-10 17:00:00|100768.4|100718.4|100539.1|100489.1|100821.1|100763.5|100421.9|100359|20655
1652205600000|2022-05-10 18:00:00|100538.2|100488.2|100649.5|100599.5|100751.7|100689.7|100451.4|100407.9|18546
1652209200000|2022-05-10 19:00:00|100649.6|100599.6|100589.9|100564.9|100664.7|100614.8|100537.7|100496.8|6087
1652212800000|2022-05-10 20:00:00|100707|100657|100774.1|100658.1|100873.2|100757.2|100692.8|100632.7|7624
1652216400000|2022-05-10 21:00:00|100791.5|100675.5|100850.3|100734.3|100890.6|100774.6|100791.5|100675.5|122
1652220000000|2022-05-10 22:00:00|100849.3|100733.3|100757|100641|100911.4|100795.4|100698.1|100582.1|4374
1652223600000|2022-05-10 23:00:00|100757.9|100641.9|100804.8|100688.8|100820.8|100705.1|100726.6|100610.6|9566
1652227200000|2022-05-11 00:00:00|100806.4|100690.4|100754.7|100638.7|100813.4|100697.4|100695|100579|13882
1652230800000|2022-05-11 01:00:00|100755.2|100639.2|100728.7|100612.7|100836.3|100720.3|100704.7|100589.7|19269
1652234400000|2022-05-11 02:00:00|100728.4|100612.4|100672.4|100556.4|100763.4|100647.4|100618.5|100519.6|21253
1652238000000|2022-05-11 03:00:00|100672.7|100556.7|100630.5|100514.5|100727.1|100611.1|100611.6|100495.6|18277
1652241600000|2022-05-11 04:00:00|100631.3|100515.3|100475.7|100402.1|100676|100560|100445.8|100382.5|13830
1652245200000|2022-05-11 05:00:00|100475.1|100402.2|100422.6|100311.8|100519|100437.2|100374.4|100293.3|13493
1652248800000|2022-05-11 06:00:00|100409|100324.1|100240.6|100215.6|100445.5|100374|100117|100063.5|18575
1652252400000|2022-05-11 07:00:00|100241.1|100216.1|100235.6|100210.6|100315.5|100290.5|99951.4|99912.2|20980
1652256000000|2022-05-11 08:00:00|100236.3|100211.3|99690.2|99665.2|100298.8|100255.9|99639.9|99595.9|22912
1652259600000|2022-05-11 09:00:00|99689.6|99664.6|99709.6|99684.6|99766.2|99741.2|99552.2|99527.2|18320
1652263200000|2022-05-11 10:00:00|99709.5|99684.5|99905.4|99880.4|99914.9|99889.9|99676.8|99651.8|17681
1652266800000|2022-05-11 11:00:00|99905|99880|99924.9|99899.9|99952.7|99927.7|99698.1|99646.9|20198
1652270400000|2022-05-11 12:00:00|99924.5|99899.5|100335.2|100285.2|100510.3|100448.2|99719|99691.9|22903
1652274000000|2022-05-11 13:00:00|100330.5|100280.5|99701.4|99676.4|100381|100342.6|99380.5|99333.5|21812
1652277600000|2022-05-11 14:00:00|99709.6|99684.6|99967|99942|100011.7|99975.7|99503.4|99471.8|24680
1652281200000|2022-05-11 15:00:00|99968.4|99943.4|100180.9|100155.9|100247.7|100212.1|99738.1|99686.1|22492
1652284800000|2022-05-11 16:00:00|100181.4|100156.4|100513|100457.2|100515.1|100463.1|100098|100052.7|20083
1652288400000|2022-05-11 17:00:00|100514.8|100464.8|100764.2|100714.2|100809.7|100753|100473.9|100422.4|19184
1652292000000|2022-05-11 18:00:00|100761.3|100711.3|100558.6|100508.6|100774.1|100724.1|100434.4|100359.5|20082
1652295600000|2022-05-11 19:00:00|100557.6|100507.6|100747.2|100697.2|100833.2|100764.2|100556|100491.2|15319
1652299200000|2022-05-11 20:00:00|100745.4|100695.4|100773.7|100657.7|100862|100797.4|100728.9|100612.9|7776
1652302800000|2022-05-11 21:00:00|100746.1|100630.1|100733|100617|100753.9|100637.9|100587.8|100471.8|128
1652306400000|2022-05-11 22:00:00|100814.1|100698.1|100764.1|100648.1|100865|100749|100702.1|100586.1|4327
1652310000000|2022-05-11 23:00:00|100763.3|100647.3|100857.8|100741.8|100883.4|100768.4|100752.9|100636.9|13652
1652313600000|2022-05-12 00:00:00|100855.6|100739.6|100801.1|100714.4|100948.8|100832.8|100772.4|100674.3|20245
1652317200000|2022-05-12 01:00:00|100797.7|100712.7|100798.7|100714.7|100876.5|100778|100709.7|100621.4|18978
1652320800000|2022-05-12 02:00:00|100802.6|100711.8|100913.3|100822.3|100967.7|100889.4|100742.2|100650.6|17318
1652324400000|2022-05-12 03:00:00|100915.5|100821.2|100843.3|100756.9|100927.6|100852.8|100785.3|100689|14677
1652328000000|2022-05-12 04:00:00|100845.6|100755.9|101027.4|100947.1|101036.3|100957.3|100812.9|100718.7|14197
1652331600000|2022-05-12 05:00:00|101027.2|100946.9|101250.7|101134.7|101338.6|101248.8|100983.7|100918.6|18281
1652335200000|2022-05-12 06:00:00|101254|101138|101098.2|101073.2|101434.1|101373.9|100905.3|100853.2|22253
1652338800000|2022-05-12 07:00:00|101097.5|101072.5|101099.2|101049.2|101654|101591.9|100849.9|100824.9|24874
1652342400000|2022-05-12 08:00:00|101096.8|101046.8|101401.3|101376.3|101410.1|101377.2|100915.2|100888|22081
1652346000000|2022-05-12 09:00:00|101399.7|101374.7|101329.5|101304.5|101619|101583.5|101302.1|101269.2|21144
1652349600000|2022-05-12 10:00:00|101328.9|101303.9|101153.1|101128.1|101387.7|101351.1|101037.8|101012.8|18736
1652353200000|2022-05-12 11:00:00|101153.8|101128.8|101603.9|101578.9|101716.4|101691.4|101051.1|101023.2|21214
1652356800000|2022-05-12 12:00:00|101605.3|101580.3|101273.6|101248.6|101691.7|101649.8|100969.4|100934.1|23448
1652360400000|2022-05-12 13:00:00|101273.7|101248.7|101376.8|101351.8|101660.5|101620.3|101144.6|101119.6|24284
1652364000000|2022-05-12 14:00:00|101377.2|101352.2|101023.5|100998.5|101643.5|101606.8|100913.4|100888.4|24610
1652367600000|2022-05-12 15:00:00|101022.8|100997.8|101502.6|101452.6|101553.7|101496.8|100804.3|100771.2|22799
1652371200000|2022-05-12 16:00:00|101501.8|101451.8|101467.6|101417.6|101705.8|101648.9|101007.6|100931.3|22966
1652374800000|2022-05-12 17:00:00|101465.7|101415.7|101694.3|101644.3|101784.7|101708.3|101319.8|101269.8|20797
1652378400000|2022-05-12 18:00:00|101692.5|101642.5|101689.9|101639.9|101732.7|101671.1|101551.7|101486.9|19901
1652382000000|2022-05-12 19:00:00|101690.3|101640.3|101648.5|101564.5|101924.1|101808.1|101349.4|101233.4|20148
1652385600000|2022-05-12 20:00:00|101643.3|101567.9|101591.8|101475.8|101681|101611.9|101508.2|101438.7|9203
1652389200000|2022-05-12 21:00:00|101598.8|101482.8|101624.7|101508.7|101624.7|101508.7|101598.8|101482.8|3
1652392800000|2022-05-12 22:00:00|101569|101453|101629.1|101513.1|101639.1|101523.1|101569|101453|5132
1652396400000|2022-05-12 23:00:00|101631.6|101515.6|101604.6|101488.6|101639|101523|101565.8|101449.8|10616
1652400000000|2022-05-13 00:00:00|101601.7|101485.7|101417.7|101321.5|101711.7|101595.7|101383|101267|16852
1652403600000|2022-05-13 01:00:00|101418|101320.3|101365.4|101283.7|101459.7|101366.3|101293.1|101198.6|18956
1652407200000|2022-05-13 02:00:00|101365.2|101283.5|101238|101144.9|101377.8|101283.5|101210.2|101115.8|17554
1652410800000|2022-05-13 03:00:00|101238.7|101145.2|101222.2|101123.9|101264.4|101167.7|101130.6|101019.7|17331
1652414400000|2022-05-13 04:00:00|101222.8|101124.9|101230.1|101144.5|101317.2|101248.6|101211.1|101114.6|15286
1652418000000|2022-05-13 05:00:00|101230|101145.4|101168.2|101052.2|101247.5|101176.5|101034.1|100926.8|14383
1652421600000|2022-05-13 06:00:00|101172.2|101056.2|101198.3|101148.3|101309.9|101227.9|100969.5|100853.5|19582
1652425200000|2022-05-13 07:00:00|101197.7|101147.7|100980.4|100955.4|101432.6|101372.5|100931.1|100901.9|22918
1652428800000|2022-05-13 08:00:00|100980.9|100955.9|100921.5|100896.5|101172|101134.4|100863.2|100838.2|18951
1652432400000|2022-05-13 09:00:00|100921.3|100896.3|101263.3|101238.3|101286.6|101257.4|100910.4|100882|17443
1652436000000|2022-05-13 10:00:00|101263.7|101238.7|101011.5|100986.5|101282.6|101257.6|101002.6|100977.6|18295
1652439600000|2022-05-13 11:00:00|101011.6|100986.6|100924.1|100899.1|101080.5|101055.5|100887.1|100847.3|17069
1652443200000|2022-05-13 12:00:00|100923.8|100898.8|100960.5|100935.5|101247.7|101190.3|100828.4|100803.4|20947
1652446800000|2022-05-13 13:00:00|100955.6|100930.6|101156.9|101106.9|101343.9|101318.9|100944.2|100919.2|22767
1652450400000|2022-05-13 14:00:00|101155.9|101105.9|100771|100746|101156.1|101106.1|100714.6|100689.6|23695
1652454000000|2022-05-13 15:00:00|100772.6|100747.6|100598.1|100548.1|100802.3|100777.3|100501.1|100468.8|18825
1652457600000|2022-05-13 16:00:00|100597.7|100547.7|100670.8|100620.8|100736.7|100674.2|100576.2|100529.4|17327
1652461200000|2022-05-13 17:00:00|100670.2|100620.2|100842.7|100792.7|100896.6|100854.5|100595.7|100557.6|15770
1652464800000|2022-05-13 18:00:00|100842.8|100792.8|100764.5|100679.6|101061.3|101006.6|100741.3|100667.2|16401
1652468400000|2022-05-13 19:00:00|100769.7|100677|100757.7|100672.1|100867.6|100785.4|100675.5|100610.7|15465
1652472000000|2022-05-13 20:00:00|100760.3|100677.9|100718.4|100602.4|100792.6|100720.5|100661.6|100545.6|10172
1652644800000|2022-05-15 20:00:00|100857.5|100716.5|100746.2|100605.2|100864.3|100723.3|100697.4|100556.4|245
1652648400000|2022-05-15 21:00:00|100736.2|100615.2|100838.5|100722.5|100887.5|100771.5|100697.1|100581.1|1298
1652652000000|2022-05-15 22:00:00|100849.4|100733.4|100789.6|100673.6|100873.9|100757.9|100689.1|100573.1|7938
1652655600000|2022-05-15 23:00:00|100795.7|100679.7|100747.4|100647.1|100848.5|100732.5|100706.9|100592|15880
1652659200000|2022-05-16 00:00:00|100747.1|100647.7|100619.1|100503.1|100781.2|100667.3|100574.2|100484.9|16357
1652662800000|2022-05-16 01:00:00|100618.6|100502.6|100685.4|100569.4|100731.7|100627.1|100547.5|100439.6|15934
1652666400000|2022-05-16 02:00:00|100685.3|100569.3|100924.9|100808.9|101022.9|100906.9|100683.3|100568|17968
1652670000000|2022-05-16 03:00:00|100924.8|100808.8|100973.5|100883.2|101085.2|100992.5|100901.8|100804.8|15248
1652673600000|2022-05-16 04:00:00|100973.6|100883.3|100923|100842.6|101012.3|100918.5|100890.2|100796.1|12095
1652677200000|2022-05-16 05:00:00|100923.3|100842.3|100902.9|100813.3|100925.9|100844.4|100794.2|100727.6|14763
1652680800000|2022-05-16 06:00:00|100900.7|100814.2|100786.6|100761.6|100997.6|100960.6|100554.5|100510.7|16838
1652684400000|2022-05-16 07:00:00|100786|100761|100839.4|100814.4|100851.6|100826.6|100491.8|100466.8|20493
1652688000000|2022-05-16 08:00:00|100838.8|100813.8|100635.5|100610.5|100855.4|100830.4|100632.6|100607.6|18713
1652691600000|2022-05-16 09:00:00|100635.6|100610.6|100831.2|100806.2|100841.7|100816.7|100612.2|100587.2|14263
1652695200000|2022-05-16 10:00:00|100831.7|100806.7|100692.2|100667.2|100915.3|100879.3|100645.7|100620.7|17475
1652698800000|2022-05-16 11:00:00|100692.3|100667.3|100797.8|100772.8|100900.8|100875.8|100668.4|100643.4|17248
1652702400000|2022-05-16 12:00:00|100800.5|100775.5|100639.7|100614.7|100886.8|100861.8|100477.8|100452.8|19825
1652706000000|2022-05-16 13:00:00|100638.6|100613.6|100801.5|100776.5|100961.6|100928.5|100496.5|100471.5|21598
1652709600000|2022-05-16 14:00:00|100802.7|100777.7|100780.8|100755.8|100960|100935|100510.6|100485.6|23604
1652713200000|2022-05-16 15:00:00|100782.7|100757.7|100722.3|100697.3|100944.3|100919.3|100719.7|100693.9|18382
1652716800000|2022-05-16 16:00:00|100721.3|100696.3|100751|100726|100839.9|100803.2|100670.1|100635.5|16130
1652720400000|2022-05-16 17:00:00|100751.2|100726.2|100695.3|100670.3|100828.8|100790.6|100682.4|100657.4|14758
1652724000000|2022-05-16 18:00:00|100693.5|100668.5|100521.8|100471.8|100751.7|100706.9|100470.7|100407|15389
1652727600000|2022-05-16 19:00:00|100520.1|100470.1|100647.6|100557.5|100652.7|100565.9|100413.7|100329.1|17457
1652731200000|2022-05-16 20:00:00|100648.1|100559.6|100657.1|100541.1|100709.1|100619.8|100542.7|100478.3|9100
1652734800000|2022-05-16 21:00:00|100651.5|100535.5|100699|100583|100738.6|100622.6|100604.6|100488.6|358
1652738400000|2022-05-16 22:00:00|100700.5|100584.5|100680.5|100564.5|100797|100681|100665|100550.3|14148
1652742000000|2022-05-16 23:00:00|100677.1|100568.6|100626.6|100541.1|100687.7|100611.1|100612.6|100516.8|11472
1652745600000|2022-05-17 00:00:00|100626.7|100541|100521.5|100420.4|100657.5|100552.9|100461.9|100368.2|17489
1652749200000|2022-05-17 01:00:00|100521.4|100420.3|100475.2|100386.1|100638.5|100570.9|100455.3|100371.2|19138
1652752800000|2022-05-17 02:00:00|100475.4|100385.4|100497.5|100447.5|100585.4|100505.4|100443.8|100378.7|15474
1652756400000|2022-05-17 03:00:00|100497.7|100447.7|100509.9|100436|100589.8|100521.6|100458.9|100400.2|13210
1652760000000|2022-05-17 04:00:00|100508.9|100436.7|100442.9|100367.5|100565.6|100492.1|100420.1|100342.5|12605
1652763600000|2022-05-17 05:00:00|100442.6|100367.4|100390.4|100307.1|100503.8|100422.4|100319.8|100246.4|14606
1652767200000|2022-05-17 06:00:00|100370.8|100320.8|99907.9|99857.9|100411|100345.7|99850.6|99810.4|18507
1652770800000|2022-05-17 07:00:00|99906.4|99856.4|99799.4|99749.4|99973.6|99927.5|99713.5|99674.7|19387
1652774400000|2022-05-17 08:00:00|99801.6|99751.6|99409.1|99359.1|99924.7|99874.7|99320.5|99283.8|20274
1652778000000|2022-05-17 09:00:00|99405.6|99355.6|99574|99549|99624.7|99596.1|99399.1|99349.1|16856
1652781600000|2022-05-17 10:00:00|99574.1|99549.1|99379.7|99354.7|99591.2|99566.2|99153.5|99115.9|19869
1652785200000|2022-05-17 11:00:00|99380|99355|98920.7|98895.7|99519.5|99482.3|98767.4|98742.4|21400
1652788800000|2022-05-17 12:00:00|98920.3|98895.3|99201.7|99176.7|99255|99201.9|98908.2|98883.2|20929
1652792400000|2022-05-17 13:00:00|99202|99177|99159.8|99134.8|99396.7|99369.2|99105.7|99074.5|21462
1652796000000|2022-05-17 14:00:00|99158.7|99133.7|99388.2|99363.2|99502.1|99461.8|99015.9|98988.7|22927
1652799600000|2022-05-17 15:00:00|99387.3|99362.3|99295.4|99245.4|99387.9|99362.9|99059.8|99019.8|21170
1652803200000|2022-05-17 16:00:00|99294.8|99244.8|99236.8|99186.8|99345|99275.8|99097.4|99047.4|20943
1652806800000|2022-05-17 17:00:00|99237.1|99187.1|99297.9|99247.9|99308|99262.1|99141.5|99082.9|18025
1652810400000|2022-05-17 18:00:00|99299.8|99249.8|99293.7|99243.7|99598.5|99482.5|99227.5|99111.5|25556
1652814000000|2022-05-17 19:00:00|99292.8|99242.8|99325.7|99275.7|99371|99314.5|99211.3|99150.1|18503
1652817600000|2022-05-17 20:00:00|99326.5|99276.5|99289.6|99173.6|99377.9|99315.9|99247.1|99131.1|11447
1652821200000|2022-05-17 21:00:00|99289.5|99173.5|99249|99133|99305.9|99189.9|99226.5|99110.5|2524
1652824800000|2022-05-17 22:00:00|99248.9|99132.9|99310.4|99194.4|99349|99233|99216.9|99100.9|8720
1652828400000|2022-05-17 23:00:00|99314.4|99198.4|99306.9|99190.9|99339.5|99230.3|99286.4|99170.4|10087
1652832000000|2022-05-18 00:00:00|99310.1|99194.1|99272.1|99187.5|99310.1|99213.2|99145.2|99029.2|19055
1652835600000|2022-05-18 01:00:00|99271.8|99187.6|99422.7|99372.7|99466.3|99380.1|99237.1|99142.3|17530
1652839200000|2022-05-18 02:00:00|99423.2|99373.2|99460.3|99371.7|99490.6|99411.6|99380.4|99286|12586
1652842800000|2022-05-18 03:00:00|99460.4|99371.8|99541.7|99460.2|99687.4|99579.8|99425.1|99333.4|14255
1652846400000|2022-05-18 04:00:00|99541.9|99461|99580|99505.8|99623.6|99525|99516.2|99444.7|12599
1652850000000|2022-05-18 05:00:00|99579.3|99506.4|99382|99318.4|99581.9|99518.7|99324.9|99241.8|13424
1652853600000|2022-05-18 06:00:00|99383.9|99317.1|99582.6|99532.6|99625|99573.8|99345.7|99295.7|14871
1652857200000|2022-05-18 07:00:00|99582.9|99532.9|99513.4|99488.4|99678.1|99632.3|99389.6|99364.6|16789
1652860800000|2022-05-18 08:00:00|99513.1|99488.1|99649.1|99599.1|99790.6|99764.2|99473.9|99439.3|18797
1652864400000|2022-05-18 09:00:00|99649.6|99599.6|99401.5|99351.5|99686.3|99653.7|99365.9|99325.8|15871
1652868000000|2022-05-18 10:00:00|99401.6|99351.6|99469.1|99419.1|99505.3|99469.9|99332.1|99296|16649
1652871600000|2022-05-18 11:00:00|99469.6|99419.6|99624.1|99599.1|99738.3|99701.1|99421|99391.4|18224
1652875200000|2022-05-18 12:00:00|99623.3|99598.3|99544.9|99519.9|99642.7|99607.6|99433.9|99396.1|18139
1652878800000|2022-05-18 13:00:00|99544.7|99519.7|99861.4|99836.4|99865.6|99840.6|99490.4|99461.5|21411
1652882400000|2022-05-18 14:00:00|99862.5|99837.5|99691.8|99666.8|99957.1|99920.7|99653|99623.4|20801
1652886000000|2022-05-18 15:00:00|99688.7|99663.7|100150.1|100100.1|100234.4|100196.1|99652.7|99627.7|22003
1652889600000|2022-05-18 16:00:00|100148.8|100098.8|100207.5|100157.5|100229.2|100179.2|99989.4|99939.3|18149
1652893200000|2022-05-18 17:00:00|100207.6|100157.6|100376.4|100326.4|100446|100396|100189.6|100139.6|17900
1652896800000|2022-05-18 18:00:00|100376.8|100326.8|100522|100472|100534.4|100498.7|100332.3|100282.3|15549
1652900400000|2022-05-18 19:00:00|100521.7|100471.7|100519.5|100469.5|100704.1|100624.8|100365.6|100311.1|17853
1652904000000|2022-05-18 20:00:00|100520.7|100470.7|100652.2|100536.2|100702.8|100625.8|100504.3|100431.9|16320
1652907600000|2022-05-18 21:00:00|100687.7|100571.7|100677.3|100561.3|100720.9|100604.9|100657.4|100541.4|25
1652911200000|2022-05-18 22:00:00|100678.2|100562.2|100492.9|100376.9|100678.2|100562.2|100460.1|100365.1|10968
1652914800000|2022-05-18 23:00:00|100483.7|100367.7|100510.5|100403.3|100534.2|100435.3|100470.7|100358.7|13297
1652918400000|2022-05-19 00:00:00|100505.6|100409|100323.9|100244.6|100516.9|100417.4|100121.8|100083.6|19783
1652922000000|2022-05-19 01:00:00|100332.3|100239.4|100198.1|100148.1|100365.4|100282.6|100191.2|100141.2|18412
1652925600000|2022-05-19 02:00:00|100197.7|100147.7|100037.9|99959.3|100264.8|100209|99996.6|99915.8|15315
1652929200000|2022-05-19 03:00:00|100037.8|99959.2|99979.9|99890.4|100050.8|99969.1|99865.9|99786.9|15444
1652932800000|2022-05-19 04:00:00|99979.7|99891.2|99982|99894|100003.1|99911.2|99894.8|99813.8|14000
1652936400000|2022-05-19 05:00:00|99981.8|99893.4|100156.9|100069.2|100282.9|100166.9|99881|99813.9|18044
1652940000000|2022-05-19 06:00:00|100156.7|100069|100257.2|100207.2|100336.2|100299.5|100082.6|100019.8|17197
1652943600000|2022-05-19 07:00:00|100257.1|100207.1|99996.2|99946.2|100460.4|100425.5|99946.4|99904.8|21095
1652947200000|2022-05-19 08:00:00|99995|99945|100076.1|100051.1|100146.1|100113.4|99894.3|99855.9|20210
1652950800000|2022-05-19 09:00:00|100077.9|100052.9|100147.1|100122.1|100274.5|100239.8|100031.9|100001.2|18076
1652954400000|2022-05-19 10:00:00|100146.3|100121.3|99737.8|99687.8|100181.4|100152.6|99708|99671|18169
1652958000000|2022-05-19 11:00:00|99740|99690|99878.7|99853.7|99978.3|99938.1|99584.4|99543.6|21469
1652961600000|2022-05-19 12:00:00|99878.6|99853.6|99720.9|99695.9|100035.1|99991.1|99659.9|99613.6|21938
1652965200000|2022-05-19 13:00:00|99717.5|99692.5|99481.6|99431.6|99728|99695.9|99293|99250.4|24264
1652968800000|2022-05-19 14:00:00|99480.9|99430.9|99260.1|99235.1|99555.4|99505.4|99178.8|99128.8|25462
1652972400000|2022-05-19 15:00:00|99261|99236|99153.2|99103.2|99333.6|99293.2|98860|98787.7|24281
1652976000000|2022-05-19 16:00:00|99153.1|99103.1|99297.5|99181.5|99318.2|99211.4|99030|98939.2|21821
1652979600000|2022-05-19 17:00:00|99296.3|99180.3|99020.5|98948|99385.7|99275.2|98981.8|98911.3|22373
1652983200000|2022-05-19 18:00:00|99008.2|98958.2|99017.5|98967.5|99141.4|99065.4|98986.7|98922.4|19547
1652986800000|2022-05-19 19:00:00|99016|98966|99167.7|99117.7|99312.6|99244.8|98962.9|98905.2|18790
1652990400000|2022-05-19 20:00:00|99168.2|99118.2|99323.5|99207.5|99342.8|99254.4|99168.2|99118.2|10714
1652994000000|2022-05-19 21:00:00|99313.4|99197.4|99196.2|99080.2|99313.4|99197.4|99173|99057|1510
1652997600000|2022-05-19 22:00:00|99197.6|99081.6|99272.5|99178.4|99301.4|99206.4|99188.2|99072.2|15683
1653001200000|2022-05-19 23:00:00|99274.5|99176.3|99275.4|99225.4|99310.3|99255.2|99236.4|99131.7|14776
1653004800000|2022-05-20 00:00:00|99278.4|99228.4|99336.1|99258.7|99437.8|99375.5|99231.5|99162.5|15896
1653008400000|2022-05-20 01:00:00|99333.2|99255.5|99376.7|99260.7|99417.2|99315.9|99220.8|99161.5|19634
1653012000000|2022-05-20 02:00:00|99378.8|99263|99523.6|99443.7|99566.7|99456|99365.9|99254.3|14221
1653015600000|2022-05-20 03:00:00|99523.4|99446.7|99398.7|99318|99538|99468.2|99390.8|99305.2|13858
1653019200000|2022-05-20 04:00:00|99399.7|99318.4|99302.2|99220.5|99443.6|99365.4|99270.3|99176.2|13592
1653022800000|2022-05-20 05:00:00|99303.4|99219.6|99073.5|98973.9|99340.6|99257.2|99052.1|98942.9|21480
1653026400000|2022-05-20 06:00:00|99071|98975.4|99297.8|99247.8|99330.7|99272.1|99035.4|98953.6|17799
1653030000000|2022-05-20 07:00:00|99295.7|99245.7|99285.8|99235.8|99375.8|99337.9|99141.4|99103.5|20362
1653033600000|2022-05-20 08:00:00|99273.6|99248.6|99140.2|99115.2|99574.9|99549.9|99085.5|99054|18959
1653037200000|2022-05-20 09:00:00|99139.5|99114.5|99150.4|99100.4|99296.6|99212.9|99039.7|99014.3|16554
1653040800000|2022-05-20 10:00:00|99149.1|99099.1|98948|98923|99171.6|99144.2|98919.2|98894.2|16701
1653044400000|2022-05-20 11:00:00|98949.2|98924.2|99282.6|99257.6|99327.1|99293.8|98949.2|98924.2|18004
1653048000000|2022-05-20 12:00:00|99282.5|99257.5|99357.6|99332.6|99461.4|99436.4|99125.4|99100.4|19200
1653051600000|2022-05-20 13:00:00|99358.1|99333.1|99349.5|99324.5|99517.4|99455.3|99274.2|99232.8|22313
1653055200000|2022-05-20 14:00:00|99349.2|99324.2|99514.8|99489.8|99644.5|99614.2|99330.2|99289.8|22752
1653058800000|2022-05-20 15:00:00|99514.6|99489.6|99545.9|99495.9|99710.1|99668.6|99496.4|99450.5|20819
1653062400000|2022-05-20 16:00:00|99545.5|99495.5|99731.5|99681.5|99847.7|99759.8|99535.2|99473.8|22263
1653066000000|2022-05-20 17:00:00|99731.1|99681.1|99785.2|99713.7|99896|99796.7|99636.1|99546.2|23782
1653069600000|2022-05-20 18:00:00|99790.8|99713.2|99760.5|99678.8|99971.3|99855.3|99656.3|99593.3|22566
1653073200000|2022-05-20 19:00:00|99761.6|99675.5|99588.2|99472.2|99802.2|99725.5|99476.3|99366.4|21306
1653076800000|2022-05-20 20:00:00|99552.1|99454.9|99516.5|99400.5|99680.1|99564.1|99413.2|99316|11769
1653249600000|2022-05-22 20:00:00|99498|99362|99498|99362|99498|99362|99498|99362|1
1653253200000|2022-05-22 21:00:00|99488|99372|99488|99372|99488|99372|99488|99372|1
1653260400000|2022-05-22 23:00:00|99503.4|99387.4|99417.2|99301.2|99503.4|99387.4|99251.1|99135.1|7978
1653264000000|2022-05-23 00:00:00|99417.1|99301.1|99197.3|99081.3|99434|99318|99117.9|99001.9|17127
1653267600000|2022-05-23 01:00:00|99198.7|99082.7|99120.4|99004.4|99244.2|99128.8|99093.7|98977.7|13895
1653271200000|2022-05-23 02:00:00|99120.2|99004.2|99095.5|98995.9|99148.1|99039.7|99058.2|98942.2|10107
1653274800000|2022-05-23 03:00:00|99093.4|98997.4|99067.2|98968.5|99115.9|99039.3|99020.8|98927|11949
1653278400000|2022-05-23 04:00:00|99067.1|98969.2|99074|98986.4|99092.2|99015.5|99019|98929.2|14105
1653282000000|2022-05-23 05:00:00|99060.9|98985.8|99032.7|98939.6|99156.4|99060.7|98794.8|98710.2|19172
1653285600000|2022-05-23 06:00:00|99041.1|98925.1|98779|98754|99071.3|99018.8|98731.3|98692.6|16732
1653289200000|2022-05-23 07:00:00|98780.9|98755.9|98880|98830|99012.5|98987.5|98660.2|98624.1|19057
1653292800000|2022-05-23 08:00:00|98880.1|98830.1|98677.2|98652.2|99076.2|99051.2|98613|98588|22232
1653296400000|2022-05-23 09:00:00|98676.1|98651.1|98339.9|98314.9|98683|98658|98243.2|98218.2|19972
1653300000000|2022-05-23 10:00:00|98340.8|98315.8|98154|98129|98377|98352|98144.5|98119.5|16358
1653303600000|2022-05-23 11:00:00|98153.9|98128.9|98373.9|98348.9|98391.4|98366.4|98116.4|98091.4|18049
1653307200000|2022-05-23 12:00:00|98365.6|98340.6|98550.3|98525.3|98655.1|98630.1|98321|98296|20138
1653310800000|2022-05-23 13:00:00|98546|98521|98423.5|98398.5|98729.6|98704.6|98388.1|98363.1|20105
1653314400000|2022-05-23 14:00:00|98422.2|98397.2|98305.9|98280.9|98596.4|98571.4|98231.1|98206.1|21920
1653318000000|2022-05-23 15:00:00|98305.1|98280.1|98330.9|98305.9|98359.8|98334.8|98046.3|98021.3|21268
1653321600000|2022-05-23 16:00:00|98328.2|98303.2|98365|98292.5|98487.7|98429.5|98255.6|98195|21470
1653325200000|2022-05-23 17:00:00|98364.6|98290.3|98224.1|98174.1|98441.2|98391.2|98151.6|98111.8|19710
1653328800000|2022-05-23 18:00:00|98224.4|98174.4|98148.3|98123.3|98282.5|98218.2|98038.4|97981.7|17838
1653332400000|2022-05-23 19:00:00|98148|98123|98221.8|98171.8|98291.6|98244.1|98108.6|98047.2|16119
1653336000000|2022-05-23 20:00:00|98217.5|98167.5|98153.8|98037.8|98240.7|98183.6|98066.8|98011|9649
1653339600000|2022-05-23 21:00:00|98156.5|98040.5|98278.3|98162.3|98294.4|98178.4|98149.4|98033.4|2070
1653343200000|2022-05-23 22:00:00|98277|98161|98316.6|98200.6|98380.8|98264.8|98250.3|98134.3|6334
1653346800000|2022-05-23 23:00:00|98315.8|98199.8|98307.5|98191.5|98344.3|98228.3|98261.5|98145.5|14348
1653350400000|2022-05-24 00:00:00|98318.8|98202.8|98479.1|98363.1|98502.2|98386.2|98315.1|98199.1|16291
1653354000000|2022-05-24 01:00:00|98479.7|98363.7|98496.2|98380.2|98509.9|98402.2|98417.4|98308.7|13372
1653357600000|2022-05-24 02:00:00|98495.1|98379.1|98532.8|98432.1|98572.1|98463.8|98491.6|98375.6|13341
1653361200000|2022-05-24 03:00:00|98533.1|98425.1|98428.3|98327.1|98535.7|98437.8|98415.8|98308|11396
1653364800000|2022-05-24 04:00:00|98427.9|98329.2|98554.2|98454.6|98571.3|98484.6|98398.7|98311.9|13666
1653368400000|2022-05-24 05:00:00|98554.4|98455.3|98476|98426|98576|98515|98460.9|98399.1|16454
1653372000000|2022-05-24 06:00:00|98475.9|98425.9|98260.7|98235.7|98491.2|98458.9|98148|98122.3|15472
1653375600000|2022-05-24 07:00:00|98258.7|98233.7|97749|97724|98258.7|98233.7|97660.5|97615.3|22351
1653379200000|2022-05-24 08:00:00|97747.9|97722.9|98086.6|98061.6|98132.7|98107.7|97693.7|97668.7|21272
1653382800000|2022-05-24 09:00:00|98086.5|98061.5|97995.8|97970.8|98139.5|98114.5|97915.8|97890.8|17725
1653386400000|2022-05-24 10:00:00|97996|97971|98037.1|98012.1|98108.6|98083.6|97920.1|97895.1|15837
1653390000000|2022-05-24 11:00:00|98036|98011|98003.4|97978.4|98100|98075|97884.3|97856.3|18043
1653393600000|2022-05-24 12:00:00|97999.6|97974.6|97996.8|97971.8|98150.8|98120.1|97865.1|97837.2|18450
1653397200000|2022-05-24 13:00:00|97997.5|97972.5|97944.3|97841.9|98126.3|98101.3|97803.5|97756.6|21702
1653400800000|2022-05-24 14:00:00|97945.2|97842.8|97899.5|97874.5|98109|98032.7|97628.4|97587.8|25046
1653404400000|2022-05-24 15:00:00|97899.2|97874.2|97738.1|97688.1|98101.4|97986.5|97718|97669.2|23370
1653408000000|2022-05-24 16:00:00|97738.7|97688.7|97766.6|97691.4|97879.6|97785.4|97572.1|97534.1|17848
1653411600000|2022-05-24 17:00:00|97752.9|97702.9|97731.1|97681.1|97809.1|97772.2|97691.2|97642.8|16184
1653415200000|2022-05-24 18:00:00|97726.1|97676.1|97773.6|97748.6|97873.1|97768.8|97679.9|97632.6|15821
1653418800000|2022-05-24 19:00:00|97771.2|97746.2|97651.8|97601.8|97796.4|97749.6|97566.6|97488.1|15890
1653422400000|2022-05-24 20:00:00|97651.4|97601.4|97639.7|97523.7|97698.3|97627.1|97592|97520.9|7587
1653426000000|2022-05-24 21:00:00|97646.9|97530.9|97726.9|97610.9|97804.3|97688.3|97646.9|97530.9|2597
1653429600000|2022-05-24 22:00:00|97745.9|97629.9|97625.2|97509.2|97787.8|97671.8|97604.1|97499.1|6108
1653433200000|2022-05-24 23:00:00|97624.8|97508.8|97649|97537.2|97679.3|97563.3|97571.2|97455.2|11557
1653436800000|2022-05-25 00:00:00|97651.4|97535.4|97812.9|97696.9|97889.2|97773.2|97638.5|97522.5|15663
1653440400000|2022-05-25 01:00:00|97812.3|97696.3|97931|97815|97960.6|97873.2|97769.4|97653.4|22086
1653444000000|2022-05-25 02:00:00|97923.8|97807.8|97961.5|97845.5|98001.7|97897.6|97764.2|97678.2|22273
1653447600000|2022-05-25 03:00:00|97962.6|97846.6|97767.2|97673|97984.5|97868.5|97753.9|97668.1|20866
1653451200000|2022-05-25 04:00:00|97770.5|97673.8|97897.6|97782.7|97903.9|97794|97725.5|97640.2|11849
1653454800000|2022-05-25 05:00:00|97894.8|97792|97962.2|97846.2|97997.4|97908.2|97830.6|97731.3|14332
1653458400000|2022-05-25 06:00:00|97956.7|97851.7|98159.2|98109.2|98184.2|98122.8|97849.8|97787|17263
1653462000000|2022-05-25 07:00:00|98168.9|98095|98409.2|98384.2|98442.6|98417.6|98091.3|98063.5|20094
1653465600000|2022-05-25 08:00:00|98409.5|98384.5|98487.4|98462.4|98639.1|98614.1|98350.3|98315|18972
1653469200000|2022-05-25 09:00:00|98488.1|98463.1|98645.9|98620.9|98840.1|98750.6|98480.2|98455.2|16960
1653472800000|2022-05-25 10:00:00|98648.2|98623.2|98699.1|98674.1|98828.4|98803.4|98543.9|98507.9|15417
1653476400000|2022-05-25 11:00:00|98700.1|98675.1|98801.4|98776.4|98837.6|98812.6|98638.2|98613.2|18224
1653480000000|2022-05-25 12:00:00|98801.8|98776.8|98944.2|98919.2|99155.3|99076.3|98794.2|98769.2|20413
1653483600000|2022-05-25 13:00:00|98944|98919|98763.9|98738.9|99027.6|99001.4|98646|98607.9|19676
1653487200000|2022-05-25 14:00:00|98763.5|98738.5|98747.3|98722.3|98879.6|98852.2|98525.8|98491.2|21869
1653490800000|2022-05-25 15:00:00|98747.1|98722.1|98916.4|98866.4|98937.5|98881.8|98684.6|98659.6|20334
1653494400000|2022-05-25 16:00:00|98916.8|98866.8|98930.1|98880.1|99109.7|99009.3|98790.3|98733.9|17815
1653498000000|2022-05-25 17:00:00|98931.7|98881.7|98813.7|98697.7|98978.6|98924.2|98798.7|98695.9|16323
1653501600000|2022-05-25 18:00:00|98808.8|98692.8|98524.7|98474.7|98986.6|98898.2|98507.1|98452.6|23411
1653505200000|2022-05-25 19:00:00|98524.5|98474.5|98751|98639.5|98823.2|98724.2|98435.1|98385.1|18691
1653508800000|2022-05-25 20:00:00|98750.5|98634.5|98659.5|98543.5|98826.5|98739.7|98645.3|98529.3|13239
1653512400000|2022-05-25 21:00:00|98663.4|98547.4|98654.8|98538.8|98679.7|98563.7|98603.8|98487.8|2529
1653516000000|2022-05-25 22:00:00|98672.8|98556.8|98601.8|98485.8|98734.3|98618.3|98492.1|98376.1|9900
1653519600000|2022-05-25 23:00:00|98601.6|98485.6|98649.1|98542.6|98681.8|98565.8|98546.9|98443.2|8773
1653523200000|2022-05-26 00:00:00|98652.2|98536.2|98351.6|98271.2|98675.2|98559.2|98330.8|98249.9|19667
1653526800000|2022-05-26 01:00:00|98351.7|98272.4|98615.5|98499.5|98621.3|98505.3|98326.3|98245.3|19191
1653530400000|2022-05-26 02:00:00|98615.2|98499.2|98527.7|98411.7|98616.5|98502|98448.5|98332.5|17568
1653534000000|2022-05-26 03:00:00|98526.9|98410.9|98478.3|98362.3|98645.9|98529.9|98458.8|98342.8|17465
1653537600000|2022-05-26 04:00:00|98478|98362|98767.9|98651.9|98784.8|98686.2|98469|98355.4|16937
1653541200000|2022-05-26 05:00:00|98766.9|98650.9|98942.5|98837|98964.7|98848.7|98652.5|98570.9|18257
1653544800000|2022-05-26 06:00:00|98937.1|98842.4|98806.4|98781.4|99035|98982.7|98784.3|98711|14656
1653548400000|2022-05-26 07:00:00|98806.5|98781.5|98746.4|98721.4|98942.9|98858.7|98665.3|98623.2|18946
1653552000000|2022-05-26 08:00:00|98748|98723|99082.6|99057.6|99166.8|99130.6|98742|98703|16079
1653555600000|2022-05-26 09:00:00|99082.7|99057.7|98694.8|98669.8|99158.9|99125.5|98660.2|98621.4|14741
1653559200000|2022-05-26 10:00:00|98695.1|98670.1|98690.6|98665.6|98820.9|98779.7|98632.8|98586.6|15507
1653562800000|2022-05-26 11:00:00|98690|98665|98928.4|98903.4|99001.5|98957.4|98690|98607.7|17400
1653566400000|2022-05-26 12:00:00|98928.6|98903.6|99002.1|98977.1|99256.5|99204.1|98907.4|98868.6|19464
1653570000000|2022-05-26 13:00:00|99002.4|98977.4|98738.6|98688.6|99094.9|99060.9|98709.1|98661.5|18976
1653573600000|2022-05-26 14:00:00|98740.4|98690.4|98720.7|98695.7|98833.3|98794.1|98495.1|98461.3|20535
1653577200000|2022-05-26 15:00:00|98719.5|98694.5|98743.9|98718.9|98926.4|98845.6|98642.9|98593.7|19245
1653580800000|2022-05-26 16:00:00|98744.3|98719.3|98804.6|98734.6|98860|98797.3|98655.2|98606|18210
1653584400000|2022-05-26 17:00:00|98795.5|98745.5|98720.9|98670.9|98872.3|98817.5|98708|98642.1|19549
1653588000000|2022-05-26 18:00:00|98721.1|98671.1|98684.2|98634.2|98739.8|98695.2|98642.3|98602.4|15698
1653591600000|2022-05-26 19:00:00|98684.4|98634.4|98732.3|98682.3|98795.9|98711.8|98641.4|98590.3|18612
1653595200000|2022-05-26 20:00:00|98733.3|98683.3|98710.7|98594.7|98756.2|98690.3|98672.3|98578.6|9332
1653598800000|2022-05-26 21:00:00|98709.8|98593.8|98703.4|98587.4|98743.8|98627.8|98583.2|98467.2|3568
1653602400000|2022-05-26 22:00:00|98710.4|98594.4|98708.4|98592.4|98727.9|98611.9|98659.2|98543.2|4912
1653606000000|2022-05-26 23:00:00|98703.8|98587.8|98642|98526|98705.7|98589.7|98617.6|98501.6|10186
1653609600000|2022-05-27 00:00:00|98620.9|98504.9|98571.7|98455.7|98672.4|98556.4|98522.9|98406.9|18416
1653613200000|2022-05-27 01:00:00|98572|98456|98299.8|98183.8|98626.7|98510.7|98239.4|98123.4|23205
1653616800000|2022-05-27 02:00:00|98299.7|98183.7|98367.8|98251.8|98438.1|98322.1|98298.8|98182.8|16873
1653620400000|2022-05-27 03:00:00|98367.6|98251.6|98372.6|98256.6|98398.4|98282.4|98276.8|98160.8|21704
1653624000000|2022-05-27 04:00:00|98370.8|98254.8|98332.3|98216.3|98394|98278|98301.4|98201.4|20807
1653627600000|2022-05-27 05:00:00|98331.6|98215.6|98430|98314|98463.7|98347.7|98285.2|98175.3|17439
1653631200000|2022-05-27 06:00:00|98440.8|98324.8|98311.1|98286.1|98464.7|98384.3|98227.4|98176.7|16242
1653634800000|2022-05-27 07:00:00|98311.3|98286.3|98333.2|98283.2|98433.6|98377.9|98126.8|98088.7|17793
1653638400000|2022-05-27 08:00:00|98319.6|98294.6|98378.3|98353.3|98551.6|98469.6|98177.2|98152.2|17178
1653642000000|2022-05-27 09:00:00|98378.4|98353.4|98566.7|98541.7|98600.2|98570.4|98331.6|98287.2|15663
1653645600000|2022-05-27 10:00:00|98566.9|98541.9|98596.9|98571.9|98668.2|98643.2|98436.9|98388.7|15656
1653649200000|2022-05-27 11:00:00|98596.7|98571.7|98450.7|98425.7|98654.3|98614.7|98365.6|98318|17394
1653652800000|2022-05-27 12:00:00|98444.5|98419.5|98288.2|98263.2|98453.9|98428.9|98188.7|98148.8|19447
1653656400000|2022-05-27 13:00:00|98290.7|98265.7|98090.7|97996.2|98432.8|98393.1|98002.2|97968.2|20690
1653660000000|2022-05-27 14:00:00|98087.3|98002.2|98474.5|98449.5|98511|98486|97998.4|97973.4|20754
1653663600000|2022-05-27 15:00:00|98477.2|98452.2|98387|98362|98550.5|98525.5|98330|98302.4|18699
1653667200000|2022-05-27 16:00:00|98387.5|98362.5|98458.3|98383.8|98585.6|98560.6|98373.2|98326.2|17728
1653670800000|2022-05-27 17:00:00|98441.7|98391.7|98427.2|98402.2|98478.6|98433.2|98349.7|98305.6|15711
1653674400000|2022-05-27 18:00:00|98439|98389|98291.6|98266.6|98461.4|98420.3|98290.9|98260.4|13120
1653678000000|2022-05-27 19:00:00|98292.9|98267.9|98284.5|98194.1|98408|98330|98254.9|98177|14123
1653681600000|2022-05-27 20:00:00|98281.2|98198.9|98172.1|98056.1|98313.2|98235.8|98143|98028.5|7918
1653854400000|2022-05-29 20:00:00|98180|98044|98315.2|98174.2|98354.2|98213.2|98180|98044|33
1653858000000|2022-05-29 21:00:00|98305.2|98184.2|98334.4|98218.4|98421.2|98305.2|98301.6|98184.2|510
1653861600000|2022-05-29 22:00:00|98335.8|98219.8|98338.2|98222.2|98428|98312|98309.5|98193.5|6305
1653865200000|2022-05-29 23:00:00|98337.2|98221.2|98298.6|98182.6|98437.5|98321.5|98273.8|98157.8|7420
1653868800000|2022-05-30 00:00:00|98298|98182|98302.4|98186.4|98320.9|98204.9|98241.5|98125.5|15258
1653872400000|2022-05-30 01:00:00|98302.2|98186.2|98138.1|98022.1|98338.6|98222.6|98078.5|97962.5|19222
1653876000000|2022-05-30 02:00:00|98138.7|98022.7|98108.5|97992.5|98171.6|98055.6|97989.1|97873.1|14440
1653879600000|2022-05-30 03:00:00|98106.6|97990.6|98154.4|98038.4|98227.5|98111.9|98074.5|97958.5|18081
1653883200000|2022-05-30 04:00:00|98154.7|98038.7|97975.3|97859.3|98156.2|98040.2|97954.5|97838.5|16098
1653886800000|2022-05-30 05:00:00|97965.5|97861.5|98085.5|97995.8|98114.5|98009.8|97902.1|97827.9|15916
1653890400000|2022-05-30 06:00:00|98078.2|98006.1|97849.8|97824.8|98109.8|98031.8|97680.7|97643.1|15395
1653894000000|2022-05-30 07:00:00|97849.3|97824.3|97844|97819|97876|97841.3|97694.6|97669.6|17266
1653897600000|2022-05-30 08:00:00|97843.8|97818.8|97794.7|97705.3|98010|97971.4|97745.6|97704.7|16496
1653901200000|2022-05-30 09:00:00|97797.6|97703.1|97678.1|97653.1|97797.6|97739.2|97410.1|97337|16258
1653904800000|2022-05-30 10:00:00|97678.2|97653.2|97567.9|97542.9|97890.2|97849.5|97546.8|97513.8|15906
1653908400000|2022-05-30 11:00:00|97569|97544|97593|97568|97728.7|97703.7|97491.8|97416.8|14500
1653912000000|2022-05-30 12:00:00|97604.3|97554.3|97824.6|97799.6|97914|97889|97589.8|97552.4|15858
1653915600000|2022-05-30 13:00:00|97822.3|97797.3|97618.8|97593.8|97857.4|97831.7|97597.2|97572.2|15843
1653919200000|2022-05-30 14:00:00|97618.6|97593.6|97447.8|97422.8|97741|97708.3|97440.1|97415.1|17649
1653922800000|2022-05-30 15:00:00|97444.7|97419.7|97483.9|97458.9|97613.4|97533.5|97430.8|97379|14325
1653926400000|2022-05-30 16:00:00|97482.9|97457.9|97513|97397|97536.3|97472.7|97384.2|97318|11248
1653930000000|2022-05-30 17:00:00|97514.5|97398.5|97523.2|97407.2|97540.9|97454.3|97416.5|97343.1|12537
1653933600000|2022-05-30 18:00:00|97513.8|97420.4|97462.7|97412.7|97543.3|97448.5|97442.5|97350.9|10661
1653937200000|2022-05-30 19:00:00|97481.3|97395.8|97540.8|97438.9|97584.5|97482.1|97452.1|97375.5|10609
1653940800000|2022-05-30 20:00:00|97540.5|97437.2|97551.8|97435.8|97566.8|97488|97481.1|97398.8|6934
1653944400000|2022-05-30 21:00:00|97555.4|97439.4|97579.2|97463.2|97749.9|97633.9|97523.1|97407.1|2642
1653948000000|2022-05-30 22:00:00|97579.5|97463.5|97646.8|97530.8|97678.1|97562.1|97569.2|97453.2|4964
1653951600000|2022-05-30 23:00:00|97647.7|97531.7|97614.4|97498.4|97660.2|97544.2|97587.1|97472.6|12614
1653955200000|2022-05-31 00:00:00|97608.1|97492.1|97895.9|97779.9|97950.1|97834.1|97589.3|97473.3|16601
1653958800000|2022-05-31 01:00:00|97893|97777|97902.3|97786.3|98055.5|97939.5|97853.8|97737.8|23757
1653962400000|2022-05-31 02:00:00|97902.5|97786.5|97863|97747|97951.2|97835.2|97803.7|97687.7|18802
1653966000000|2022-05-31 03:00:00|97862.2|97746.2|97825.2|97712.3|97940.8|97824.8|97784.6|97668.6|15181
1653969600000|2022-05-31 04:00:00|97824.2|97708.2|97868|97769.3|97974|97858|97787.7|97671.7|10540
1653973200000|2022-05-31 05:00:00|97874|97763.7|97794.4|97710.4|97878.9|97767.6|97667.2|97567.2|14726
1653976800000|2022-05-31 06:00:00|97790.1|97715.1|98234.5|98184.5|98280.6|98214.5|97703.9|97643.6|20090
1653980400000|2022-05-31 07:00:00|98234.2|98184.2|98219|98112|98313.1|98241.4|97956.1|97920.6|21161
1653984000000|2022-05-31 08:00:00|98197.8|98110|98056.1|97977.2|98233.5|98176.3|97880.5|97853.7|18565
1653987600000|2022-05-31 09:00:00|98079.9|97963.9|98052.9|98027.9|98165|98068.6|97870.6|97845.6|17629
1653991200000|2022-05-31 10:00:00|98054|98029|98159.9|98134.9|98241.8|98201.6|97914.5|97889.5|18010
1653994800000|2022-05-31 11:00:00|98157.7|98132.7|98062.3|98037.3|98266.5|98223.5|98049.3|98024.3|18646
1653998400000|2022-05-31 12:00:00|98062.1|98037.1|98441.1|98416.1|98476.4|98432.2|98035.8|98010.8|20939
1654002000000|2022-05-31 13:00:00|98442.1|98417.1|98211.8|98186.8|98492.7|98467.7|98126.1|98100.3|23123
1654005600000|2022-05-31 14:00:00|98212|98187|97873.1|97848.1|98444|98416.5|97819.6|97780.9|24383
1654009200000|2022-05-31 15:00:00|97872.3|97847.3|97658.4|97633.4|97951.5|97863.3|97584.7|97546.8|21825
1654012800000|2022-05-31 16:00:00|97657.7|97632.7|97708.3|97658.3|97846.7|97821.7|97594.4|97569.4|21051
1654016400000|2022-05-31 17:00:00|97717.6|97667.6|97621.5|97571.5|97823.5|97765.3|97585.9|97517.8|22213
1654020000000|2022-05-31 18:00:00|97637.8|97564.2|97734.2|97684.2|97793.4|97749|97556.3|97495.5|22901
1654023600000|2022-05-31 19:00:00|97733.2|97683.2|97715.4|97627.4|97803|97747.2|97621.6|97549.5|20078
1654027200000|2022-05-31 20:00:00|97707.7|97630.8|97694.9|97578.9|97813|97727.7|97656.6|97552.3|9824
1654030800000|2022-05-31 21:00:00|97701.6|97585.6|97720.3|97604.3|97741.6|97625.6|97663.2|97547.2|4951
1654034400000|2022-05-31 22:00:00|97717.8|97601.8|97646.4|97530.4|97728.7|97612.7|97610.6|97494.6|7735
1654038000000|2022-05-31 23:00:00|97645.1|97529.1|97703.3|97601.2|97737.3|97621.3|97637.3|97521.3|12322
1654041600000|2022-06-01 00:00:00|97727.1|97611.1|97738.8|97622.8|97759.4|97643.4|97682.6|97569.5|14211
1654045200000|2022-06-01 01:00:00|97739|97623|97818.8|97702.8|97933.6|97817.6|97670.5|97568.4|20288
1654048800000|2022-06-01 02:00:00|97822.9|97706.9|97840.8|97724.8|97930.6|97814.6|97744.8|97634|19192
1654052400000|2022-06-01 03:00:00|97839.6|97723.6|97829.7|97713.7|97856.2|97740.2|97755.3|97646|19199
1654056000000|2022-06-01 04:00:00|97827.9|97711.9|97931.4|97815.4|98015.5|97905|97799.6|97689.4|21488
1654059600000|2022-06-01 05:00:00|97926.2|97810.2|98110.8|97994.8|98128.1|98025.6|97879.2|97769|21639
1654063200000|2022-06-01 06:00:00|98104.8|97988.8|97914.2|97889.2|98150.5|98062.7|97903.5|97878.5|15708
1654066800000|2022-06-01 07:00:00|97912.8|97887.8|97954.2|97929.2|98029.3|98004.3|97653.6|97628.6|18989
1654070400000|2022-06-01 08:00:00|97967.2|97942.2|97939.9|97889.9|98030.4|98003.5|97735.5|97710.5|17846
1654074000000|2022-06-01 09:00:00|97937.1|97887.1|97728.8|97703.8|97983.1|97958.1|97728.5|97703.5|14582
1654077600000|2022-06-01 10:00:00|97728.7|97703.7|97795.8|97770.8|97907.1|97837.7|97673.7|97637.1|14562
1654081200000|2022-06-01 11:00:00|97796.4|97771.4|97890.7|97865.7|98004.4|97977.2|97772.4|97735.6|16030
1654084800000|2022-06-01 12:00:00|97890.5|97865.5|97725.3|97700.3|97917.1|97890.4|97654.6|97629.6|18576
1654088400000|2022-06-01 13:00:00|97725.2|97700.2|97883.9|97767.9|97958.5|97933.5|97570.3|97545.3|19834
1654092000000|2022-06-01 14:00:00|97880.4|97773.3|98251.5|98226.5|98429.7|98372|97870.7|97764.7|23698
1654095600000|2022-06-01 15:00:00|98251.3|98226.3|98599.7|98574.7|98765.9|98740.9|98247.3|98214|22132
1654099200000|2022-06-01 16:00:00|98600|98575|98596.4|98571.4|98664.7|98617.3|98499.5|98432.7|20882
1654102800000|2022-06-01 17:00:00|98604.9|98554.9|98488.1|98438.1|98639.4|98602.5|98411.8|98382|20862
1654106400000|2022-06-01 18:00:00|98489|98439|98397.4|98372.4|98526.9|98501.9|98370.6|98308.2|14747
1654110000000|2022-06-01 19:00:00|98397.5|98372.5|98465.3|98415.3|98603.2|98487.2|98339.1|98290.4|13751
1654113600000|2022-06-01 20:00:00|98467|98417|98550.3|98434.3|98556.4|98481.4|98424.8|98359|9081
1654117200000|2022-06-01 21:00:00|98547|98431|98494.7|98378.7|98617|98501|98432.5|98316.5|2533
1654120800000|2022-06-01 22:00:00|98490.3|98374.3|98537.7|98421.7|98572.9|98456.9|98468.1|98352.1|8763
1654124400000|2022-06-01 23:00:00|98537.8|98421.8|98531.6|98415.6|98549.7|98439.2|98478.5|98380|10730
1654128000000|2022-06-02 00:00:00|98533.9|98417.9|98405.2|98289.2|98651.4|98553.7|98393.9|98277.9|16455
1654131600000|2022-06-02 01:00:00|98408.1|98292.1|98502.9|98386.9|98616.1|98513.4|98398.8|98282.8|15660
1654135200000|2022-06-02 02:00:00|98501.9|98385.9|98571.7|98455.7|98622.1|98506.1|98450.5|98334.5|16595
1654138800000|2022-06-02 03:00:00|98571.6|98455.6|98542.7|98426.7|98583.1|98491.2|98512.5|98396.5|12441
1654142400000|2022-06-02 04:00:00|98541.8|98425.8|98481.5|98365.5|98557.5|98464|98472.9|98362.2|10634
1654146000000|2022-06-02 05:00:00|98482.4|98366.4|98522.2|98447|98602.8|98504|98433.7|98322.4|15602
1654149600000|2022-06-02 06:00:00|98520.9|98446.8|98164.2|98139.2|98530.5|98462.9|98147.3|98122.3|15063
1654153200000|2022-06-02 07:00:00|98164.5|98139.5|98036.6|98011.6|98201.4|98164.5|97942.6|97917.6|16155
1654156800000|2022-06-02 08:00:00|98037.9|98012.9|98043.6|98018.6|98100.8|98065.5|97916.2|97891.2|13196
1654160400000|2022-06-02 09:00:00|98047.8|98022.8|98000.2|97975.2|98093.2|98068.2|97983.6|97958.6|11475
1654164000000|2022-06-02 10:00:00|97999.9|97974.9|97912.6|97862.6|98103.5|98078.5|97850.3|97790.1|14455
1654167600000|2022-06-02 11:00:00|97913.3|97863.3|97964.5|97939.5|98065.2|98031.6|97896.7|97861.9|14687
1654171200000|2022-06-02 12:00:00|97966.3|97941.3|97822|97797|98033.6|97984.3|97699.6|97674.6|19282
1654174800000|2022-06-02 13:00:00|97822.3|97797.3|97954.7|97862.9|97988|97963|97761.9|97736.9|20047
1654178400000|2022-06-02 14:00:00|97953.2|97860.5|97654.8|97629.8|97984.3|97920|97641.2|97613.2|21049
1654182000000|2022-06-02 15:00:00|97655.4|97630.4|97322|97297|97680.8|97655.8|97219.6|97185|19122
1654185600000|2022-06-02 16:00:00|97321.6|97296.6|97173.1|97123.1|97350.4|97312.8|97139.9|97085.7|16565
1654189200000|2022-06-02 17:00:00|97172.6|97122.6|97061.2|97036.2|97198.5|97163.6|97034.7|96986.2|14346
1654192800000|2022-06-02 18:00:00|97061|97036|97132|97082|97136.8|97103.3|96965.9|96920|16555
1654196400000|2022-06-02 19:00:00|97131.9|97081.9|96999.8|96949.8|97148.2|97106.5|96982.7|96884|15935
1654200000000|2022-06-02 20:00:00|97000.7|96950.7|97110.7|96994.7|97128.9|97016.2|96971.8|96888.6|9480
1654203600000|2022-06-02 21:00:00|97128.4|97012.4|97037.1|96921.1|97128.4|97012.4|97000.5|96884.5|164
1654207200000|2022-06-02 22:00:00|97018.1|96902.1|97050|96934|97060.4|96944.4|96973.6|96857.6|10006
1654210800000|2022-06-02 23:00:00|97050.4|96934.4|97012.2|96896.2|97057.6|96941.6|96997.1|96881.1|20442
1654214400000|2022-06-03 00:00:00|97010.4|96894.4|96894.8|96778.8|97050.6|96947.4|96856.1|96758.6|15061
1654218000000|2022-06-03 01:00:00|96894.6|96778.6|96898.7|96782.7|96957.3|96852.3|96860|96753.8|12068
1654221600000|2022-06-03 02:00:00|96898.8|96782.8|96892|96801|96922.6|96820.9|96827.4|96720.5|10955
1654225200000|2022-06-03 03:00:00|96892.2|96800.7|96961.2|96845.2|96972.5|96864|96860.7|96769.2|10365
1654228800000|2022-06-03 04:00:00|96959.8|96844.2|97025.7|96928.8|97040.1|96941|96940.6|96827.4|9399
1654232400000|2022-06-03 05:00:00|97025.6|96928.2|97061.3|96945.3|97121.4|97025.3|96979.7|96890.2|13295
1654236000000|2022-06-03 06:00:00|97062|96946|97010|96985|97093.4|97017.5|96961.4|96911.3|12584
1654239600000|2022-06-03 07:00:00|97010.7|96985.7|97024|96912.7|97074.9|97037.6|96805.8|96726.1|15479
1654243200000|2022-06-03 08:00:00|97018.7|96913.8|97098.2|97048.2|97150.7|97114.9|96850|96810.8|14726
1654246800000|2022-06-03 09:00:00|97097.7|97047.7|97179.7|97154.7|97278|97239.5|97049.6|97024.6|11992
1654250400000|2022-06-03 10:00:00|97179|97154|97266.7|97241.7|97387.5|97338.9|97162.3|97099.6|12791
1654254000000|2022-06-03 11:00:00|97267.2|97242.2|97501.8|97476.8|97540.3|97515.3|97266.9|97241.9|15391
1654257600000|2022-06-03 12:00:00|97501.3|97476.3|97577.9|97552.9|97759.9|97706|97305.2|97220.6|20127
1654261200000|2022-06-03 13:00:00|97579|97554|97426|97310|97628.6|97590.9|97276.8|97248.5|20767
1654264800000|2022-06-03 14:00:00|97433.4|97317.4|97646.8|97621.8|97688.9|97663.9|97331|97280.9|20189
1654268400000|2022-06-03 15:00:00|97647.3|97622.3|97806.7|97781.7|97830.8|97787.6|97615.3|97590.3|17741
1654272000000|2022-06-03 16:00:00|97807.6|97782.6|97578.3|97528.3|97879.6|97803.2|97567.6|97526.2|19314
1654275600000|2022-06-03 17:00:00|97563.9|97538.9|97696.3|97671.3|97748.6|97698|97543|97517.4|14906
1654279200000|2022-06-03 18:00:00|97698.3|97673.3|97692.3|97667.3|97771.1|97729.9|97675.8|97639.1|10625
1654282800000|2022-06-03 19:00:00|97692|97667|97715.5|97627|97765.9|97729.2|97616.6|97500.6|13525
1654286400000|2022-06-03 20:00:00|97712.5|97627.8|97739.3|97624|97854.3|97738.3|97669|97590.8|12405
1654459200000|2022-06-05 20:00:00|97629.4|97488.4|97638.1|97497.1|97640.6|97499.6|97610.6|97469.6|50
1654462800000|2022-06-05 21:00:00|97637.8|97496.8|97693.3|97577.3|97785.6|97669.6|97620.3|97496.8|685
1654466400000|2022-06-05 22:00:00|97704.7|97588.7|97680.6|97564.6|97796.5|97680.5|97651.6|97535.6|7333
1654470000000|2022-06-05 23:00:00|97687.7|97571.7|97711.8|97595.8|97746.1|97630.1|97662.9|97546.9|14996
1654473600000|2022-06-06 00:00:00|97709.4|97593.4|97811.2|97695.2|97825.2|97709.2|97626.2|97510.2|14524
1654477200000|2022-06-06 01:00:00|97811.1|97695.1|97803.7|97698|97866.1|97750.1|97743.9|97627.9|15319
1654480800000|2022-06-06 02:00:00|97805|97699.2|97732.4|97630.6|97827.3|97711.3|97700.4|97596.2|11364
1654484400000|2022-06-06 03:00:00|97730.7|97630.7|97694.9|97590.5|97759.9|97644|97682.7|97580|10035
1654488000000|2022-06-06 04:00:00|97696.6|97589.9|97699.6|97591.2|97765.4|97662.1|97658.7|97573.8|9515
1654491600000|2022-06-06 05:00:00|97699.8|97591.4|97701.3|97593.8|97710.3|97617.8|97582|97513.7|16283
1654495200000|2022-06-06 06:00:00|97698.7|97595.7|97568.9|97543.9|97783.8|97720.4|97473.2|97424|14127
1654498800000|2022-06-06 07:00:00|97568.7|97543.7|97377.7|97352.7|97590.8|97552.9|97334.9|97294|15943
1654502400000|2022-06-06 08:00:00|97377.1|97352.1|97304.1|97254.1|97466|97389.2|97226.5|97201.5|16392
1654506000000|2022-06-06 09:00:00|97302.5|97252.5|97370.4|97345.4|97539.1|97463.1|97286.7|97252.5|12753
1654509600000|2022-06-06 10:00:00|97370.8|97345.8|97518.9|97493.9|97630.3|97585.9|97367.3|97332.9|12744
1654513200000|2022-06-06 11:00:00|97519|97494|97414.2|97389.2|97566.5|97515.6|97404.1|97379.1|11814
1654516800000|2022-06-06 12:00:00|97414.3|97389.3|97486.6|97461.6|97562.5|97533.1|97408.4|97377|13671
1654520400000|2022-06-06 13:00:00|97483.3|97458.3|97456.7|97431.7|97646.4|97530.4|97416.6|97383.6|16391
1654524000000|2022-06-06 14:00:00|97455.8|97430.8|97579.1|97554.1|97754.2|97729.2|97384.7|97342.6|19360
1654527600000|2022-06-06 15:00:00|97577.9|97552.9|97806.4|97781.4|98009.3|97949.9|97553.8|97528.8|20782
1654531200000|2022-06-06 16:00:00|97806.1|97781.1|97851.5|97801.5|98009.9|97940.7|97803.4|97739.5|20263
1654534800000|2022-06-06 17:00:00|97852.2|97802.2|97855.2|97805.2|97956.6|97923.6|97793|97723.3|18001
1654538400000|2022-06-06 18:00:00|97855.3|97805.3|98021|97996|98078|98031.5|97833.6|97787.5|17082
1654542000000|2022-06-06 19:00:00|98020.9|97995.9|98046.7|97950|98090.3|98043.2|97958.9|97883.8|20788
1654545600000|2022-06-06 20:00:00|98038.8|97961.4|97969.9|97870.3|98071.7|97972|97932.9|97837.6|7747
1654549200000|2022-06-06 21:00:00|97969|97853|97951.4|97835.4|97972.9|97856.9|97817.3|97701.3|3882
1654552800000|2022-06-06 22:00:00|97907.1|97791.1|97963.5|97847.5|98000.9|97884.9|97895.4|97779.4|8890
1654556400000|2022-06-06 23:00:00|97962.8|97846.8|98039.1|97935.9|98085.3|97980.2|97937.5|97821.5|16998
1654560000000|2022-06-07 00:00:00|98029.3|97913.3|98117.8|98019.7|98166.1|98063.6|97980.6|97864.6|21918
1654563600000|2022-06-07 01:00:00|98117.9|98008.4|98190.4|98094.5|98247.9|98151.9|98101.8|97992.6|22663
1654567200000|2022-06-07 02:00:00|98189.3|98095.5|98254|98167.5|98323.9|98234.9|98176.2|98079.2|17896
1654570800000|2022-06-07 03:00:00|98250.6|98169.6|98197.1|98107.2|98290.5|98198.4|98152.8|98064|15244
1654574400000|2022-06-07 04:00:00|98197.2|98111|98130.6|98042|98241.9|98144.1|97865|97749|20718
1654578000000|2022-06-07 05:00:00|98129.2|98030.1|98306.6|98190.6|98367.1|98269.6|98113.7|98004.7|23683
1654581600000|2022-06-07 06:00:00|98313.4|98197.4|98222.3|98197.3|98471.2|98408|98150.6|98119|20398
1654585200000|2022-06-07 07:00:00|98225.3|98200.3|98283.8|98233.8|98369.1|98344.1|98128.6|98078.1|21152
1654588800000|2022-06-07 08:00:00|98283.9|98233.9|98392.2|98367.2|98412.7|98374.6|98060.4|98022.7|16884
1654592400000|2022-06-07 09:00:00|98392.5|98367.5|98331.9|98306.9|98452.7|98427.7|98166.9|98126.1|14683
1654596000000|2022-06-07 10:00:00|98331.8|98306.8|98372|98347|98471.6|98405.2|98264.5|98223|14637
1654599600000|2022-06-07 11:00:00|98371.9|98346.9|98465.4|98440.4|98535.8|98510.8|98341.7|98291.1|16316
1654603200000|2022-06-07 12:00:00|98465.9|98440.9|98489.4|98464.4|98649.7|98609.9|98337.3|98239.9|18335
1654606800000|2022-06-07 13:00:00|98489.3|98464.3|98009.6|97984.6|98495.1|98470.1|98002.8|97913.5|19932
1654610400000|2022-06-07 14:00:00|98009.1|97984.1|97834.6|97809.6|98363.1|98317.7|97787.6|97751.7|21591
1654614000000|2022-06-07 15:00:00|97834.1|97809.1|97976.7|97951.7|98065.5|98028.5|97789.3|97764.3|20362
1654617600000|2022-06-07 16:00:00|97975.7|97950.7|97997.4|97947.4|98068.3|98027.3|97921|97838.3|21134
1654621200000|2022-06-07 17:00:00|97998.6|97948.6|98107.8|98024.7|98180.4|98097.4|97960|97908.8|18074
1654624800000|2022-06-07 18:00:00|98106|98027.3|97849.8|97799.8|98116.9|98038.3|97819.2|97766.3|15135
1654628400000|2022-06-07 19:00:00|97849.2|97799.2|97852.9|97782.6|97936.9|97849.1|97796.4|97746|12984
1654632000000|2022-06-07 20:00:00|97843.9|97793.9|97951.7|97835.7|98026.7|97910.7|97830.5|97750.9|13401
1654635600000|2022-06-07 21:00:00|97952.8|97836.8|97970.5|97854.5|97970.5|97854.5|97952.8|97836.8|3
1654639200000|2022-06-07 22:00:00|98150.9|98034.9|97979.6|97863.6|98155.3|98039.3|97963.9|97847.9|1350
1654642800000|2022-06-07 23:00:00|97984.4|97868.4|98080.1|97964.1|98122.9|98006.9|97942.8|97826.8|12717
1654646400000|2022-06-08 00:00:00|98082.8|97966.8|98075.1|97959.1|98200.9|98084.9|98018.3|97902.3|17950
1654650000000|2022-06-08 01:00:00|98076.9|97960.9|98206.5|98090.5|98236.7|98120.7|98063.7|97947.7|24823
1654653600000|2022-06-08 02:00:00|98204.5|98088.5|98144.6|98028.6|98222.3|98106.3|98102.6|97986.6|20700
1654657200000|2022-06-08 03:00:00|98140.5|98024.5|98278.8|98162.8|98313.2|98197.2|98109.9|97993.9|17246
1654660800000|2022-06-08 04:00:00|98278.7|98162.7|98295.3|98179.3|98309.2|98193.5|98223.6|98118.2|9912
1654664400000|2022-06-08 05:00:00|98291.1|98187|98240.6|98124.6|98298.8|98206.2|98148.2|98039.8|17088
1654668000000|2022-06-08 06:00:00|98241.7|98125.7|98082.4|98032.4|98277.3|98168.8|98006.8|97947.1|16185
1654671600000|2022-06-08 07:00:00|98083.7|98033.7|98024.6|97999.6|98258.2|98205.9|98003.9|97941.4|19188
1654675200000|2022-06-08 08:00:00|98024.9|97999.9|98189|98139|98320.3|98295.3|97993|97958.9|19134
1654678800000|2022-06-08 09:00:00|98189.9|98139.9|98060.5|98010.5|98333.4|98308.4|97864.9|97822.9|17651
1654682400000|2022-06-08 10:00:00|98060.2|98010.2|97930.5|97905.5|98089.9|98044.7|97819.4|97767.9|17761
1654686000000|2022-06-08 11:00:00|97930.2|97905.2|97794.1|97769.1|97971.1|97937.6|97749.1|97698.2|17353
1654689600000|2022-06-08 12:00:00|97793.8|97768.8|97827.3|97802.3|97999.8|97968.8|97719|97694|18580
1654693200000|2022-06-08 13:00:00|97826|97801|97746.4|97721.4|97910.3|97885.3|97627.7|97602.7|19860
1654696800000|2022-06-08 14:00:00|97746.1|97721.1|97881.4|97856.4|97925.6|97900.6|97716.2|97691.2|20413
1654700400000|2022-06-08 15:00:00|97877.3|97852.3|97806.7|97781.7|97991.5|97959|97760.6|97714.4|19953
1654704000000|2022-06-08 16:00:00|97808.4|97783.4|97996.5|97922|98077.3|98013.3|97792.6|97757.4|18329
1654707600000|2022-06-08 17:00:00|97997|97921.5|98141.7|98091.7|98195.3|98133.7|97975.6|97893|18401
1654711200000|2022-06-08 18:00:00|98144.1|98094.1|98221.4|98171.4|98302.3|98255.8|98121.1|98057.2|20879
1654714800000|2022-06-08 19:00:00|98233.6|98162.3|98264.4|98214.4|98337|98238|98106.9|97990.9|16765
1654718400000|2022-06-08 20:00:00|98242.7|98217.7|98328.1|98212.1|98406.8|98327|98241.3|98193.9|15630
1654722000000|2022-06-08 21:00:00|98341.9|98225.9|98221.8|98105.8|98349.6|98233.6|98173.9|98057.9|1415
1654725600000|2022-06-08 22:00:00|98224.8|98108.8|98290.4|98174.4|98313.7|98197.7|98214.3|98098.3|10261
1654729200000|2022-06-08 23:00:00|98289.8|98173.8|98334.5|98218.5|98377.5|98261.5|98268.8|98152.8|13294
1654732800000|2022-06-09 00:00:00|98336.4|98220.4|98392.4|98276.4|98423|98307|98323.3|98207.3|21511
1654736400000|2022-06-09 01:00:00|98392|98276.2|98418.6|98302.6|98437.2|98321.2|98348.8|98233.2|19529
1654740000000|2022-06-09 02:00:00|98418.8|98302.8|98365.5|98264|98495.6|98425.5|98318|98202|22792
1654743600000|2022-06-09 03:00:00|98358.7|98271.1|98261|98145|98408.8|98325.7|98210.3|98094.3|17696
1654747200000|2022-06-09 04:00:00|98261.8|98145.8|98295.5|98191.7|98306.2|98203.4|98230.8|98114.8|15516
1654750800000|2022-06-09 05:00:00|98294.8|98190.2|98439.4|98323.4|98454.2|98358.9|98231.2|98125.9|16462
1654754400000|2022-06-09 06:00:00|98433.2|98317.2|98366|98341|98481.1|98445.2|98359.8|98288.4|15832
1654758000000|2022-06-09 07:00:00|98365|98340|98364.8|98339.8|98402.6|98377.6|98203.2|98147.7|18785
1654761600000|2022-06-09 08:00:00|98364.3|98339.3|97982.1|97957.1|98434.7|98409.7|97951.5|97912|17215
1654765200000|2022-06-09 09:00:00|97981.6|97956.6|97968|97943|98029.3|98004.3|97933|97896.5|13690
1654768800000|2022-06-09 10:00:00|97967.8|97942.8|97933.8|97908.8|98012.1|97977|97758.7|97726.5|16793
1654772400000|2022-06-09 11:00:00|97933.7|97908.7|97923.8|97898.8|98344.6|98228.6|97742.1|97660.4|20075
1654776000000|2022-06-09 12:00:00|97924.7|97899.7|97878.2|97853.2|98027.7|98002.7|97597.9|97572.9|25273
1654779600000|2022-06-09 13:00:00|97877.8|97852.8|98277.7|98252.7|98375.7|98337.5|97794.9|97769.9|24891
1654783200000|2022-06-09 14:00:00|98276.7|98251.7|98828.2|98803.2|98871|98846|98275.6|98246|23355
1654786800000|2022-06-09 15:00:00|98830.3|98805.3|98789.3|98764.3|98897.7|98872.7|98672.5|98647.5|20248
1654790400000|2022-06-09 16:00:00|98791.3|98766.3|98847.5|98822.5|98901.1|98876.1|98722.3|98697.3|17413
1654794000000|2022-06-09 17:00:00|98847.8|98822.8|98921.1|98871.1|99130.4|99072.2|98747|98684.1|17428
1654797600000|2022-06-09 18:00:00|98921.5|98871.5|99140.9|99115.9|99177.3|99120.7|98875.9|98829.6|14439
1654801200000|2022-06-09 19:00:00|99140.7|99115.7|99277.3|99227.3|99316.8|99280.1|99136.1|99111.1|15037
1654804800000|2022-06-09 20:00:00|99281.5|99231.5|99235.3|99119.3|99294|99236.1|99129.9|99065.4|14179
1654808400000|2022-06-09 21:00:00|99240.4|99124.4|99230.8|99114.8|99290.4|99174.4|99200.2|99084.2|5795
1654812000000|2022-06-09 22:00:00|99230.5|99114.5|99246.7|99130.7|99297.1|99181.1|99195.6|99079.6|8130
1654815600000|2022-06-09 23:00:00|99245.4|99129.4|99203|99095.1|99269.1|99153.1|99177.7|99067.6|9266
1654819200000|2022-06-10 00:00:00|99207.6|99094.1|99173.4|99071.2|99301.3|99185.3|99162.1|99060.4|13653
1654822800000|2022-06-10 01:00:00|99172|99071.4|99165.9|99082|99227.5|99131.9|99147.2|99063.9|14223
1654826400000|2022-06-10 02:00:00|99164.6|99082.1|99112.1|99034.4|99186.3|99119.1|99075.9|98983.9|21335
1654830000000|2022-06-10 03:00:00|99111.9|99034.1|99033.6|98924.1|99142.3|99041.2|98974.2|98867|17748
1654833600000|2022-06-10 04:00:00|99033.5|98931.8|99073.1|98957.1|99095.1|98988.2|99020.3|98914.6|18278
1654837200000|2022-06-10 05:00:00|99076|98960.1|98988.3|98886.2|99100.3|99029.6|98896.4|98815.4|19010
1654840800000|2022-06-10 06:00:00|98988.1|98886.4|98949.4|98924.4|99074.1|99015.5|98825.8|98800.8|16842
1654844400000|2022-06-10 07:00:00|98948.5|98923.5|99097.1|99020.5|99097.1|99056.4|98871.1|98846.1|20379
1654848000000|2022-06-10 08:00:00|99078|99053|99125.6|99100.6|99301.6|99265.4|98906.7|98877|17134
1654851600000|2022-06-10 09:00:00|99128.3|99103.3|99358|99333|99415.3|99377.4|99123.4|99098.4|17142
1654855200000|2022-06-10 10:00:00|99355.6|99330.6|99398.4|99373.4|99505.6|99480.6|99237.2|99212.2|17536
1654858800000|2022-06-10 11:00:00|99398.3|99373.3|99562.1|99537.1|99612.7|99587.7|99314.1|99289.1|18028
1654862400000|2022-06-10 12:00:00|99561.7|99536.7|100211.4|100186.4|100219.7|100194.7|99452.8|99366.6|22918
1654866000000|2022-06-10 13:00:00|100211.8|100186.8|100149.2|100099.2|100243.6|100218.6|99889.7|99864.7|24044
1654869600000|2022-06-10 14:00:00|100150|100100|100122.3|100097.3|100430.1|100405.1|100046.7|100021.7|23577
1654873200000|2022-06-10 15:00:00|100121.8|100096.8|100187.8|100162.8|100384.4|100319.4|100066.4|100041.4|22528
1654876800000|2022-06-10 16:00:00|100185.9|100160.9|100267.4|100190.7|100367.5|100342.5|100157.5|100116.3|20678
1654880400000|2022-06-10 17:00:00|100253.7|100203.7|100271.2|100221.2|100347.5|100298.4|100098.5|100049.9|19393
1654884000000|2022-06-10 18:00:00|100270.3|100220.3|100261.8|100183.8|100370.8|100318.9|100231.8|100173.2|19891
1654887600000|2022-06-10 19:00:00|100261.9|100183.2|100304.4|100229.9|100339.8|100252.4|100198.7|100120.6|20811
1654891200000|2022-06-10 20:00:00|100306.1|100228.5|100363.1|100247.1|100396.5|100333.2|100261.7|100176.4|11119
1655064000000|2022-06-12 20:00:00|100360.8|100224.8|100259.2|100118.2|100360.8|100224.8|100244|100103|4
1655067600000|2022-06-12 21:00:00|100249.2|100128.2|100140.5|100024.5|100266.4|100150.4|100128.7|100012.7|138
1655071200000|2022-06-12 22:00:00|100240.9|100124.9|100341.2|100225.2|100530.5|100414.5|100214.3|100098.3|7310
1655074800000|2022-06-12 23:00:00|100352.9|100236.9|100622.5|100506.5|100633.1|100517.1|100276.5|100160.5|19040
1655078400000|2022-06-13 00:00:00|100627.7|100511.7|100648.6|100547.1|100709.1|100606.3|100593.9|100479.6|16025
1655082000000|2022-06-13 01:00:00|100648.7|100547.2|100730.9|100629.5|100777.6|100690.5|100605.1|100511|20524
1655085600000|2022-06-13 02:00:00|100725.7|100622.5|100687.5|100571.5|100767.1|100675.7|100657.7|100550.1|23009
1655089200000|2022-06-13 03:00:00|100689.6|100573.6|100663.1|100547.1|100702|100586|100600.1|100497.2|24690
1655092800000|2022-06-13 04:00:00|100660.1|100544.1|100669.1|100553.1|100742.9|100628.6|100649.7|100534.1|18988
1655096400000|2022-06-13 05:00:00|100672.9|100556.9|100669.9|100555.6|100732.2|100649.6|100540|100468.7|19340
1655100000000|2022-06-13 06:00:00|100665.1|100555.8|100854.6|100829.6|100873.2|100848.2|100635.6|100555.8|19713
1655103600000|2022-06-13 07:00:00|100852.9|100827.9|101009.7|100984.7|101130.2|101081.2|100573.2|100548.2|20480
1655107200000|2022-06-13 08:00:00|101009.9|100984.9|101086|101061|101211.3|101186.3|100946.4|100844.2|21898
1655110800000|2022-06-13 09:00:00|101087.5|101062.5|101313.4|101288.4|101327.8|101290.8|101015.6|100971.9|19313
1655114400000|2022-06-13 10:00:00|101315.2|101290.2|101314.4|101289.4|101390.8|101365.8|101234.1|101181.3|18467
1655118000000|2022-06-13 11:00:00|101311.9|101286.9|101622.2|101597.2|101627.8|101602.8|101251.7|101226.7|19972
1655121600000|2022-06-13 12:00:00|101623.3|101598.3|101431.2|101406.2|101623.7|101598.7|101319.3|101288.2|22402
1655125200000|2022-06-13 13:00:00|101433.1|101408.1|101701.9|101676.9|101719.1|101694.1|101363.5|101338.5|20791
1655128800000|2022-06-13 14:00:00|101701.8|101676.8|101936.1|101911.1|101974.8|101949.8|101646.1|101621.1|22572
1655132400000|2022-06-13 15:00:00|101939|101914|101752.4|101727.4|102000.9|101975.9|101746.1|101707.1|22707
1655136000000|2022-06-13 16:00:00|101752|101727|101744.2|101719.2|101809.4|101756.5|101478.9|101429.2|22580
1655139600000|2022-06-13 17:00:00|101743.2|101718.2|101641.6|101591.6|101802.1|101756.9|101471.3|101412|18140
1655143200000|2022-06-13 18:00:00|101640.6|101590.6|101872.2|101847.2|101937.4|101898.9|101618.9|101549.6|20928
1655146800000|2022-06-13 19:00:00|101873.1|101848.1|101991.8|101910.5|102056|102000.1|101516.6|101400.6|25865
1655150400000|2022-06-13 20:00:00|102001.6|101900.5|102053.6|101937.6|102113|102037.6|101921.5|101819.4|17032
1655154000000|2022-06-13 21:00:00|102055.1|101939.1|102064.1|101948.1|102102.1|101986.1|101979.1|101863.1|1611
1655157600000|2022-06-13 22:00:00|102068.3|101952.3|102080.4|101964.4|102145.9|102029.9|102003.2|101887.2|8346
1655161200000|2022-06-13 23:00:00|102075|101959|101990.5|101874.5|102092.3|101976.3|101956.9|101868.4|19397
1655164800000|2022-06-14 00:00:00|101986.2|101870.2|101866.4|101750.4|102111|101995|101777.8|101661.8|23002
1655168400000|2022-06-14 01:00:00|101862.9|101746.9|102158.2|102042.2|102194.1|102091.3|101804.1|101699.8|25984
1655172000000|2022-06-14 02:00:00|102156.7|102040.7|101891.8|101775.8|102174.8|102069.1|101866.6|101752.2|23564
1655175600000|2022-06-14 03:00:00|101898.6|101782.6|101771.9|101655.9|101977|101864.6|101722.4|101606.4|25480
1655179200000|2022-06-14 04:00:00|101772|101656|101770.3|101666.1|101795.5|101680.6|101626.7|101510.7|17456
1655182800000|2022-06-14 05:00:00|101760.4|101646.1|101254.4|101138.4|101842.7|101728.2|101254.4|101138.4|17284
1655186400000|2022-06-14 06:00:00|101293|101177|101505.2|101480.2|101679.7|101624.5|101152.5|101036.5|20183
1655190000000|2022-06-14 07:00:00|101502.6|101477.6|101367.2|101271.7|101676.1|101607.6|101174.3|101149.3|22380
1655193600000|2022-06-14 08:00:00|101405.3|101289.3|101470.8|101399.2|101506.7|101472|101249.3|101169|21644
1655197200000|2022-06-14 09:00:00|101459.5|101409.5|101858.7|101833.7|101892.1|101867.1|101442.3|101398.8|20906
1655200800000|2022-06-14 10:00:00|101857.8|101832.8|101817.2|101792.2|101969.6|101944.6|101769.8|101744.8|19004
1655204400000|2022-06-14 11:00:00|101815.5|101790.5|101615.2|101590.2|101889.3|101864.3|101455.3|101378.6|20478
1655208000000|2022-06-14 12:00:00|101614.9|101589.9|101607.6|101582.6|101711.5|101678.1|101340.9|101299.5|22632
1655211600000|2022-06-14 13:00:00|101607.2|101582.2|101800.9|101775.9|101873.6|101848.6|101459.8|101410.7|24254
1655215200000|2022-06-14 14:00:00|101801.5|101776.5|102095.6|102070.6|102114.3|102089.3|101718.9|101693.9|24343
1655218800000|2022-06-14 15:00:00|102093.6|102068.6|102037.4|102012.4|102154.6|102129.6|101920.6|101886.4|23477
1655222400000|2022-06-14 16:00:00|102036.5|102011.5|102135.3|102110.3|102185.7|102160.7|102034.4|102003.4|19387
1655226000000|2022-06-14 17:00:00|102136.5|102111.5|102133.2|102083.2|102153.2|102123.8|101727|101686.2|22911
1655229600000|2022-06-14 18:00:00|102119|102094|102175.9|102150.9|102187|102162|101970.5|101934.9|17491
1655233200000|2022-06-14 19:00:00|102178.1|102153.1|102067.3|102017.3|102289|102264|102003.7|101960.3|18664
1655236800000|2022-06-14 20:00:00|102066.8|102016.8|102054.8|101938.8|102104.7|102037.8|101984.2|101892.4|8646
1655240400000|2022-06-14 21:00:00|102044.6|101928.6|102040.8|101924.8|102191.8|102075.8|102005.4|101889.4|1404
1655244000000|2022-06-14 22:00:00|102049.5|101933.5|101907.7|101791.7|102091.6|101975.6|101906.1|101790.1|11861
1655247600000|2022-06-14 23:00:00|101905|101789|101857.4|101746|101986.6|101870.6|101836.4|101725.3|15251
1655251200000|2022-06-15 00:00:00|101863.4|101748.6|101855.8|101766.3|102004|101941.5|101822.3|101711.4|19803
1655254800000|2022-06-15 01:00:00|101855.5|101768.6|101739.5|101662.6|101881|101788.9|101666.8|101602.8|17352
1655258400000|2022-06-15 02:00:00|101739.6|101664.3|101678.7|101606.5|101754.9|101688.4|101650|101585.1|16117
1655262000000|2022-06-15 03:00:00|101665.1|101615.1|101712.9|101619.4|101764.6|101670|101663.8|101574.6|15692
1655265600000|2022-06-15 04:00:00|101712.3|101620|101881.8|101783.7|101989.3|101876.7|101702.3|101613.3|16274
1655269200000|2022-06-15 05:00:00|101882.1|101784|101563.8|101447.8|101966.5|101906.5|101373.5|101257.5|22201
1655272800000|2022-06-15 06:00:00|101566.6|101450.6|101542.5|101517.5|101745.1|101674.6|101290.8|101247.8|22582
1655276400000|2022-06-15 07:00:00|101542.7|101517.7|101455.3|101430.3|101673.9|101594.6|101207.8|101091.8|22997
1655280000000|2022-06-15 08:00:00|101454.3|101429.3|101141.7|101060.5|101466.3|101441.3|101003.6|100978.6|22896
1655283600000|2022-06-15 09:00:00|101125.9|101075.9|101331.9|101306.9|101454.3|101420.3|101100.5|101066.3|21693
1655287200000|2022-06-15 10:00:00|101331.8|101306.8|101514.8|101398.8|101528.8|101471.6|101272.8|101247.8|20586
1655290800000|2022-06-15 11:00:00|101508.1|101423|101629.1|101604.1|101672.7|101647.7|101355.4|101330.4|21859
1655294400000|2022-06-15 12:00:00|101628.9|101603.9|102067.7|102042.7|102176.9|102151.9|101602.8|101577.8|24160
1655298000000|2022-06-15 13:00:00|102067.2|102042.2|101876.1|101851.1|102163.5|102138.5|101843.6|101818.6|22414
1655301600000|2022-06-15 14:00:00|101876.4|101851.4|102350.8|102325.8|102361.3|102336.3|101800|101775|22149
1655305200000|2022-06-15 15:00:00|102349|102324|102580.5|102555.5|102616.8|102573.5|102254.5|102186.5|20801
1655308800000|2022-06-15 16:00:00|102581.1|102556.1|102854.5|102829.5|102932.8|102867.8|102522.8|102458.4|17863
1655312400000|2022-06-15 17:00:00|102854.1|102829.1|102632.1|102516.1|102868.9|102830|102452.3|102336.3|21415
1655316000000|2022-06-15 18:00:00|102610.6|102494.6|102359.5|102243.5|103098.3|102982.3|101847.8|101738.8|25376
1655319600000|2022-06-15 19:00:00|102358.3|102242.3|101841.2|101754.4|102432.7|102316.7|101718.4|101631.6|26829
1655323200000|2022-06-15 20:00:00|101822|101772|101800.9|101684.9|101889.8|101792.2|101649|101556.1|18438
1655326800000|2022-06-15 21:00:00|101806.5|101690.5|101802.2|101686.2|101891.5|101775.5|101751.1|101635.1|350
1655330400000|2022-06-15 22:00:00|101802|101686|101865.8|101749.8|101915.1|101799.1|101767.9|101651.9|10634
1655334000000|2022-06-15 23:00:00|101863.5|101747.5|101696.6|101587.9|101863.5|101766.3|101644.7|101558.8|13988
1655337600000|2022-06-16 00:00:00|101696|101589.4|101755.2|101645|101773.4|101660.9|101523.4|101407.4|23478
1655341200000|2022-06-16 01:00:00|101757.2|101641.2|101971.9|101873.8|102014.6|101912.8|101641.6|101525.6|23689
1655344800000|2022-06-16 02:00:00|101974.1|101876.1|101851.7|101735.7|102011.9|101899.6|101825.7|101717.7|21874
1655348400000|2022-06-16 03:00:00|101846.5|101730.5|101770|101676.7|101863.9|101747.9|101706.4|101602.6|19805
1655352000000|2022-06-16 04:00:00|101769.8|101677.1|101848|101759.7|101866.2|101775.6|101761.3|101649.2|14901
1655355600000|2022-06-16 05:00:00|101851.5|101759|102081.7|101965.7|102152.1|102036.1|101840.9|101750.5|19361
1655359200000|2022-06-16 06:00:00|102079.2|101963.2|102397.8|102372.8|102403.9|102378.3|101921.3|101805.3|20326
1655362800000|2022-06-16 07:00:00|102403.5|102378.5|102742.4|102692.4|102901.1|102876.1|102277.1|102236.5|23950
1655366400000|2022-06-16 08:00:00|102743.1|102693.1|102721.2|102696.2|102981.3|102925|102502.1|102456.6|23470
1655370000000|2022-06-16 09:00:00|102721.1|102696.1|102772.1|102747.1|103042.1|102969.6|102677.7|102645.7|22801
1655373600000|2022-06-16 10:00:00|102773|102748|102985.9|102887.5|103014.5|102924.8|102741.8|102713.2|22333
1655377200000|2022-06-16 11:00:00|102986.8|102893.7|103085.3|103060.3|103121.3|103082.6|102658.7|102618.4|24211
1655380800000|2022-06-16 12:00:00|103082.7|103057.7|102701.5|102676.5|103110.8|103078.1|102521|102472.6|23640
1655384400000|2022-06-16 13:00:00|102700.9|102675.9|102541.7|102516.7|102706.2|102681.2|102153.5|102128.5|24091
1655388000000|2022-06-16 14:00:00|102541.6|102516.6|102183.5|102158.5|102905.4|102875.8|102119.6|102094.6|24728
1655391600000|2022-06-16 15:00:00|102184.3|102159.3|101761.6|101736.6|102200.7|102173.8|101758.3|101733.3|24564
1655395200000|2022-06-16 16:00:00|101763.5|101738.5|101433|101338.7|101870.3|101838|101249.4|101199.6|25007
1655398800000|2022-06-16 17:00:00|101446|101345.7|101295.2|101216.1|101529.2|101445.5|101031.7|100965|24176
1655402400000|2022-06-16 18:00:00|101288.7|101201.8|101310.8|101285.8|101458.7|101378.7|101245.2|101166.6|24243
1655406000000|2022-06-16 19:00:00|101310.5|101285.5|101326.6|101276.6|101514.4|101447.2|101136.6|101111.6|22817
1655409600000|2022-06-16 20:00:00|101327.6|101277.6|101475.4|101359.4|101536.4|101452.2|101302|101235.3|14352
1655413200000|2022-06-16 21:00:00|101472.5|101356.5|101331.8|101215.8|101537.5|101421.5|101302.2|101186.2|708
1655416800000|2022-06-16 22:00:00|101331.4|101215.4|101329.2|101213.2|101373.7|101257.7|101292.1|101176.1|546
1655420400000|2022-06-16 23:00:00|101657.9|101541.9|101581.5|101465.5|101660.2|101544.2|101516.5|101414.9|15863
1655424000000|2022-06-17 00:00:00|101577.9|101461.9|101499.8|101383.8|101691.7|101575.7|101361.5|101245.5|22798
1655427600000|2022-06-17 01:00:00|101499.9|101383.9|101598.7|101482.7|101668.8|101573.5|101434.2|101318.2|22528
1655431200000|2022-06-17 02:00:00|101596.2|101480.2|101592.4|101476.4|101695.7|101584.6|101419.2|101315.2|21328
1655434800000|2022-06-17 03:00:00|101599.9|101483.9|101720|101604|101748.5|101632.5|101519.6|101403.6|22512
1655438400000|2022-06-17 04:00:00|101718.9|101602.9|101592.2|101476.2|101720.5|101604.5|101579.3|101463.3|16547
1655442000000|2022-06-17 05:00:00|101593.7|101477.7|101702.2|101586.2|101709.7|101596.1|101553.7|101437.7|20735
1655445600000|2022-06-17 06:00:00|101700.8|101584.8|101978.8|101953.8|101995.1|101955.1|101626.5|101512.2|20528
1655449200000|2022-06-17 07:00:00|101979.6|101954.6|101853.4|101828.4|102036.5|101965.9|101569.2|101543|22810
1655452800000|2022-06-17 08:00:00|101854.4|101829.4|101650.3|101570.9|101923.1|101898.1|101577.7|101535.1|22292
1655456400000|2022-06-17 09:00:00|101650|101571.2|101623.4|101598.4|101688|101663|101365.8|101340.8|21108
1655460000000|2022-06-17 10:00:00|101623.8|101598.8|101606.4|101581.4|101691.8|101658.9|101514.3|101489.3|18980
1655463600000|2022-06-17 11:00:00|101608.7|101583.7|101730.3|101705.3|101749.4|101723.7|101526.8|101479.9|20107
1655467200000|2022-06-17 12:00:00|101730.4|101705.4|101706.8|101681.8|101916.3|101891.3|101583.9|101555.5|21305
1655470800000|2022-06-17 13:00:00|101704.4|101679.4|101949.4|101924.4|102036.4|101995.4|101692.8|101667.8|22787
1655474400000|2022-06-17 14:00:00|101949.2|101924.2|102175.5|102150.5|102469.9|102444.9|101905.9|101852.8|24971
1655478000000|2022-06-17 15:00:00|102176.6|102151.6|102029.4|102004.4|102187.9|102162.9|101878.5|101832.4|25070
1655481600000|2022-06-17 16:00:00|102030.1|102005.1|102128.8|102078.8|102288.3|102236.1|102015.3|101970.4|24041
1655485200000|2022-06-17 17:00:00|102128.1|102078.1|101911.8|101886.8|102159.3|102119.3|101753.5|101696.6|21511
1655488800000|2022-06-17 18:00:00|101913.1|101888.1|101939.5|101889.5|101997.8|101928.4|101764.9|101683.8|22151
1655492400000|2022-06-17 19:00:00|101939.6|101889.6|101874.4|101758.4|102069.9|102000.6|101825.9|101709.9|21532
1655496000000|2022-06-17 20:00:00|101873.7|101758.5|101819.2|101703.2|101938.4|101831.3|101678.8|101628.8|12809
1655668800000|2022-06-19 20:00:00|101842|101706|101964.5|101823.5|101964.5|101823.5|101842|101706|6
1655672400000|2022-06-19 21:00:00|101954.5|101833.5|101954.5|101833.5|101954.5|101833.5|101954.5|101833.5|1
1655676000000|2022-06-19 22:00:00|101829.3|101713.3|101949.3|101833.3|102011.2|101895.2|101806.4|101690.4|530
1655679600000|2022-06-19 23:00:00|101949.6|101833.6|101870.1|101759.9|102030.8|101914.8|101836.9|101720.9|13826
1655683200000|2022-06-20 00:00:00|101878.7|101762.7|101758.3|101642.3|101909.1|101800|101730.1|101614.1|19804
1655686800000|2022-06-20 01:00:00|101759|101643|101812.4|101696.4|101831.5|101715.5|101691.6|101575.6|13573
1655690400000|2022-06-20 02:00:00|101812.1|101696.1|101523.5|101407.5|101833.1|101717.1|101458.2|101342.2|17091
1655694000000|2022-06-20 03:00:00|101522|101406|101416|101300|101528.1|101412.1|101404.4|101291.3|15580
1655697600000|2022-06-20 04:00:00|101415.9|101299.9|101484.2|101368.2|101493.9|101377.9|101389.7|101273.7|11897
1655701200000|2022-06-20 05:00:00|101488.1|101372.1|101456|101343.7|101638.8|101528.8|101373.5|101277.6|15227
1655704800000|2022-06-20 06:00:00|101456.1|101343.2|101508.1|101420.8|101581.7|101479.3|101233|101180.2|19074
1655708400000|2022-06-20 07:00:00|101509.7|101430|101691.9|101666.9|101793.7|101720.8|101450.2|101425.2|20456
1655712000000|2022-06-20 08:00:00|101690.6|101665.6|101531.8|101506.8|101831.9|101737.9|101474.7|101449.7|18028
1655715600000|2022-06-20 09:00:00|101530.8|101505.8|101290.5|101265.5|101539.4|101514.4|101239.6|101214.6|17703
1655719200000|2022-06-20 10:00:00|101290.1|101265.1|101153.2|101128.2|101351.5|101326.5|101114.3|101089.3|15841
1655722800000|2022-06-20 11:00:00|101155.5|101130.5|101084.8|101059.8|101260.2|101223.2|100991.3|100966.3|15332
1655726400000|2022-06-20 12:00:00|101083.9|101058.9|101226|101201|101279.9|101221.6|101043.5|101018.5|16770
1655730000000|2022-06-20 13:00:00|101224.6|101199.6|101290.7|101265.7|101374.8|101344.3|101160.8|101110.5|20778
1655733600000|2022-06-20 14:00:00|101293|101268|101057.6|101032.6|101320|101291.2|101049.9|101002|19892
1655737200000|2022-06-20 15:00:00|101058|101033|101021.9|100971.9|101192.9|101157.9|100985.1|100957.1|16993
1655740800000|2022-06-20 16:00:00|101022|100972|101192.2|101111.3|101231|101157.1|100973.8|100933.2|14803
1655744400000|2022-06-20 17:00:00|101201.3|101108.5|101295.4|101245.4|101295.4|101252.2|101160.3|101088.1|8061
1655748000000|2022-06-20 18:00:00|101295.7|101245.7|101340.3|101290.3|101382.5|101325|101271.4|101210.3|9751
1655751600000|2022-06-20 19:00:00|101339.5|101289.5|101236.5|101186.5|101363.3|101300|101232.3|101166.2|6425
1655755200000|2022-06-20 20:00:00|101248.9|101173.1|101261.8|101145.8|101293.9|101190.7|101177.1|101083.3|7997
1655758800000|2022-06-20 21:00:00|101263.2|101147.2|101347.7|101231.7|101447.1|101331.1|101234.6|101118.6|1323
1655762400000|2022-06-20 22:00:00|101350.1|101234.1|101246.3|101130.3|101367.5|101251.5|101238.7|101122.7|6746
1655766000000|2022-06-20 23:00:00|101246.6|101130.6|101215.8|101099.8|101275.9|101172|101159.1|101062|17066
1655769600000|2022-06-21 00:00:00|101215.3|101099.3|101048|100946.2|101259.4|101183.5|101030.3|100943.1|17901
1655773200000|2022-06-21 01:00:00|101047.4|100945.7|100995.8|100917|101088|100984.5|100863.2|100802.1|19089
1655776800000|2022-06-21 02:00:00|100994.1|100919.1|101028.8|100938.8|101072.1|100969.8|100893.2|100830.5|18434
1655780400000|2022-06-21 03:00:00|101029|100935.1|101024.9|100930.6|101144.5|101040.7|101016.1|100917.9|18857
1655784000000|2022-06-21 04:00:00|101025|100931.1|101124.2|101036.2|101154.8|101076.6|101007.4|100911|16734
1655787600000|2022-06-21 05:00:00|101123.5|101034.6|101163.5|101087.3|101220.9|101150|101051.9|100980.7|13789
1655791200000|2022-06-21 06:00:00|101159.9|101088.6|101061.4|101036.4|101227.4|101161.6|101008|100983|17077
1655794800000|2022-06-21 07:00:00|101062.3|101037.3|100750.5|100725.5|101091.5|101049.1|100601.9|100576.9|20413
1655798400000|2022-06-21 08:00:00|100750.7|100725.7|100531|100506|100806.3|100781.3|100526.4|100501.4|20368
1655802000000|2022-06-21 09:00:00|100531.3|100506.3|100530.1|100505.1|100594.4|100569.4|100381|100356|16731
1655805600000|2022-06-21 10:00:00|100530|100505|100776.3|100751.3|100796.6|100771.6|100525.1|100500.1|17691
1655809200000|2022-06-21 11:00:00|100776.8|100751.8|100954.4|100929.4|101006.2|100981.2|100743.7|100718.7|19337
1655812800000|2022-06-21 12:00:00|100954.6|100929.6|101011.8|100937.1|101013.2|100988.2|100803.5|100778.5|20906
1655816400000|2022-06-21 13:00:00|101006.2|100956.2|100721.1|100605.1|101062.3|100991.9|100668.6|100552.6|21708
1655820000000|2022-06-21 14:00:00|100720.5|100604.5|100655.3|100630.3|101006.4|100981.4|100636.8|100604.5|22394
1655823600000|2022-06-21 15:00:00|100655.8|100630.8|100857.4|100832.4|101002.6|100899.9|100610|100573.2|21560
1655827200000|2022-06-21 16:00:00|100853.7|100828.7|101005.9|100980.9|101200|101146|100853.7|100792.3|23173
1655830800000|2022-06-21 17:00:00|101002.9|100977.9|101026.7|101001.7|101165.9|101091.7|100947.9|100911.8|20342
1655834400000|2022-06-21 18:00:00|101027.1|101002.1|101017.7|100992.7|101158.5|101121|100980.4|100926.8|17958
1655838000000|2022-06-21 19:00:00|101015.7|100990.7|101052.1|101002.1|101179.8|101104.6|100930.7|100891.8|12448
1655841600000|2022-06-21 20:00:00|101051.5|101001.5|101055.9|100939.9|101138.1|101080.8|101039.9|100932.9|8008
1655845200000|2022-06-21 21:00:00|101057.8|100941.8|101037.2|100921.2|101257.5|101141.5|101018.2|100902.2|1579
1655848800000|2022-06-21 22:00:00|101052|100936|101028.9|100912.9|101109.7|100993.7|101021.2|100905.2|5131
1655852400000|2022-06-21 23:00:00|101029.3|100913.3|101138.9|101022.9|101156.5|101060.3|101023.6|100908.6|12456
1655856000000|2022-06-22 00:00:00|101155.8|101039.8|101496.5|101397.5|101537.6|101421.6|101151.5|101035.8|20039
1655859600000|2022-06-22 01:00:00|101508.1|101392.8|101497.9|101393.4|101572.8|101456.9|101419.8|101303.8|21012
1655863200000|2022-06-22 02:00:00|101499.2|101390.9|101505.5|101404.2|101563|101455.6|101425.9|101322.6|22175
1655866800000|2022-06-22 03:00:00|101505.7|101404.3|101496.3|101380.8|101531.2|101436.4|101445.1|101337.1|21144
1655870400000|2022-06-22 04:00:00|101497.5|101382.8|101635.4|101526.4|101659.5|101546.8|101447.8|101341.4|17659
1655874000000|2022-06-22 05:00:00|101634.9|101521.2|101853.3|101760.4|101896.8|101809.2|101612.2|101520.8|16799
1655877600000|2022-06-22 06:00:00|101846.1|101756.2|101663.4|101638.4|101870.8|101825.9|101531.1|101491.8|19414
1655881200000|2022-06-22 07:00:00|101666.1|101641.1|101489.8|101464.8|101946.6|101921.6|101441.9|101416.9|22866
1655884800000|2022-06-22 08:00:00|101490.4|101465.4|101535|101510|101600.4|101575.4|101315.4|101290.4|20517
1655888400000|2022-06-22 09:00:00|101535.1|101510.1|101501.3|101476.3|101620.4|101595.4|101418.3|101393.3|19076
1655892000000|2022-06-22 10:00:00|101500.6|101475.6|101439.2|101414.2|101551.3|101526.3|101337.2|101312.2|17725
1655895600000|2022-06-22 11:00:00|101440.4|101415.4|101515.2|101490.2|101530.9|101505.9|101351|101287.1|20842
1655899200000|2022-06-22 12:00:00|101516|101491|101384.4|101359.4|101566.6|101516.6|101349.8|101260.3|20597
1655902800000|2022-06-22 13:00:00|101384|101359|101092|101067|101433.5|101408.5|100987.8|100949.7|24283
1655906400000|2022-06-22 14:00:00|101090.8|101065.8|100542|100517|101230.5|101185.3|100458.6|100433.6|24428
1655910000000|2022-06-22 15:00:00|100540.8|100515.8|100842.9|100792.9|100866.8|100805.3|100534.4|100490.1|23119
1655913600000|2022-06-22 16:00:00|100842|100792|100835.9|100785.9|100945.6|100903.8|100716.2|100640.5|20254
1655917200000|2022-06-22 17:00:00|100835.5|100785.5|100758.9|100688.3|100903|100860|100705.2|100640.1|18669
1655920800000|2022-06-22 18:00:00|100766.1|100716.1|100858.7|100808.7|100915.7|100855.8|100673.6|100622.4|16575
1655924400000|2022-06-22 19:00:00|100859.5|100809.5|100898.3|100799.5|100965.4|100911.1|100786.9|100739.3|17477
1655928000000|2022-06-22 20:00:00|100886.5|100802.3|100987.4|100871.4|101023|100971.6|100882.5|100787.1|12317
1655931600000|2022-06-22 21:00:00|101002.1|100886.1|100933.2|100817.2|101002.3|100886.3|100836.6|100720.6|3116
1655935200000|2022-06-22 22:00:00|100921|100805|100984.4|100868.4|101004.4|100890.9|100888.3|100772.3|6200
1655938800000|2022-06-22 23:00:00|100984.1|100868.1|101083.2|101004.5|101129.1|101031.8|100973.9|100864.9|14665
1655942400000|2022-06-23 00:00:00|101111.2|100998.6|100953.1|100860|101149.7|101041.7|100825.5|100741.9|21562
1655946000000|2022-06-23 01:00:00|100962.8|100860.9|101119.5|101015.7|101131.1|101043.9|100847.5|100769.7|23195
1655949600000|2022-06-23 02:00:00|101125.3|101009.3|101011.6|100907.6|101210.7|101143.4|100939.4|100840.6|24693
1655953200000|2022-06-23 03:00:00|101010.3|100914|101027|100933.3|101106.5|100997.1|100976.3|100860.3|19585
1655956800000|2022-06-23 04:00:00|101027.2|100933.5|101053.2|100937.2|101072.2|100965.2|100958.4|100849.8|20728
1655960400000|2022-06-23 05:00:00|101043.1|100946.7|101076.2|100964.9|101130.1|101059.7|100984.7|100883|18260
1655964000000|2022-06-23 06:00:00|101049.8|100962.7|100963.3|100938.3|101206.9|101177.8|100931.1|100906.1|18027
1655967600000|2022-06-23 07:00:00|100965.6|100940.6|101758.7|101642.7|101894.8|101869.8|100965.6|100892.7|24758
1655971200000|2022-06-23 08:00:00|101765.6|101649.6|102056.3|102031.3|102097.2|102054.7|101620.9|101504.9|23143
1655974800000|2022-06-23 09:00:00|102058.1|102033.1|101771.1|101746.1|102103|102078|101764.3|101739.3|20744
1655978400000|2022-06-23 10:00:00|101770.7|101745.7|101761.7|101736.7|101863.9|101838.9|101619.8|101586.1|18700
1655982000000|2022-06-23 11:00:00|101762.2|101737.2|101898.9|101873.9|101989|101958.4|101729.9|101704.9|18344
1655985600000|2022-06-23 12:00:00|101901.5|101876.5|101974.2|101949.2|102064.1|102039.1|101800.8|101775.8|22057
1655989200000|2022-06-23 13:00:00|101974|101949|101703.4|101678.4|102009.1|101979.2|101694.2|101669.2|18707
1655992800000|2022-06-23 14:00:00|101671.9|101621.9|101767.8|101742.8|102014|101989|101530.5|101495|22812
1655996400000|2022-06-23 15:00:00|101767.6|101742.6|102005.4|101980.4|102015.2|101981.8|101617|101592|23570
1656000000000|2022-06-23 16:00:00|102002.2|101977.2|102065.6|102040.6|102129.7|102100.3|101944.3|101884|22234
1656003600000|2022-06-23 17:00:00|102064.8|102039.8|102068.3|102018.3|102119.6|102087|101906.4|101846.4|21992
1656007200000|2022-06-23 18:00:00|102086.9|101983.5|101904.3|101879.3|102111.5|102051|101890.8|101852.4|19319
1656010800000|2022-06-23 19:00:00|101904.5|101879.5|101772|101696|101923.7|101887.4|101678|101621.1|14500
1656014400000|2022-06-23 20:00:00|101769.2|101696.4|101908.3|101792.3|101940.9|101825.8|101711.4|101663.7|7100
1656018000000|2022-06-23 21:00:00|101913.7|101797.7|101936.1|101820.1|101961.5|101845.5|101840.1|101724.1|1443
1656021600000|2022-06-23 22:00:00|101915.7|101799.7|101839.6|101723.6|101937.4|101821.4|101797.6|101681.6|5444
1656025200000|2022-06-23 23:00:00|101840.4|101724.4|101891.1|101775.1|101897.6|101809.3|101784.8|101678.6|12987
1656028800000|2022-06-24 00:00:00|101891.2|101775.2|101888.8|101815.3|101954.9|101858.8|101790.5|101696|16699
1656032400000|2022-06-24 01:00:00|101886.7|101813.7|101743.7|101627.7|101944.9|101866.5|101662.6|101571.1|17847
1656036000000|2022-06-24 02:00:00|101744|101628|101711.5|101595.5|101782|101693.1|101655.4|101539.4|20488
1656039600000|2022-06-24 03:00:00|101709.6|101593.6|101740|101624|101783.4|101667.4|101705.2|101589.2|17737
1656043200000|2022-06-24 04:00:00|101737.2|101623.5|101593.5|101477.5|101766.4|101656.1|101542.3|101446.2|15144
1656046800000|2022-06-24 05:00:00|101594.1|101478.1|101523.2|101419.7|101601.7|101525.9|101419.4|101339.5|12840
1656050400000|2022-06-24 06:00:00|101523.1|101429.1|101541.1|101461.8|101609.7|101564.5|101406.4|101317.3|16877
1656054000000|2022-06-24 07:00:00|101527.1|101477.1|101521|101405|101699.5|101674.5|101441.6|101378.6|19685
1656057600000|2022-06-24 08:00:00|101521.1|101405.1|101445.1|101395.1|101665.9|101614.9|101377.2|101261.2|20179
1656061200000|2022-06-24 09:00:00|101444.8|101394.8|101258.2|101233.2|101489.9|101456.5|101247.9|101222.9|17861
1656064800000|2022-06-24 10:00:00|101258.6|101233.6|101509.7|101484.7|101510.2|101485.2|101221.8|101196.8|16165
1656068400000|2022-06-24 11:00:00|101509.1|101484.1|101724.4|101699.4|101800.2|101757|101463.3|101437.6|17766
1656072000000|2022-06-24 12:00:00|101722.4|101697.4|101665.5|101640.5|101727.9|101702.9|101488.2|101463.2|19380
1656075600000|2022-06-24 13:00:00|101665.1|101640.1|101535|101485|101741.2|101716.2|101410.7|101385.7|20819
1656079200000|2022-06-24 14:00:00|101535.7|101485.7|101324.6|101299.6|101535.7|101485.7|101046|101005.7|25717
1656082800000|2022-06-24 15:00:00|101326.8|101301.8|101380.3|101330.3|101427|101359|101169.3|101109.3|22546
1656086400000|2022-06-24 16:00:00|101379.8|101329.8|101281.3|101231.3|101419|101352|101248.3|101216.4|17861
1656090000000|2022-06-24 17:00:00|101282|101232|101394.9|101344.9|101442.7|101374.7|101203.4|101150.8|14157
1656093600000|2022-06-24 18:00:00|101395|101345|101295.3|101245.3|101403.8|101345.5|101253.5|101198.4|12437
1656097200000|2022-06-24 19:00:00|101295.2|101245.2|101311.1|101206.7|101456.9|101340.9|101274.7|101195.4|12546
1656100800000|2022-06-24 20:00:00|101311.8|101204.8|101362.6|101246.6|101452.9|101352.8|101297.4|101201.8|12819
1656273600000|2022-06-26 20:00:00|101842|101706|101842|101706|101842|101706|101842|101706|1
1656277200000|2022-06-26 21:00:00|101422.8|101276.8|101344.5|101228.5|101422.8|101276.8|101285.8|101169.8|236
1656280800000|2022-06-26 22:00:00|101331.8|101215.8|101244.2|101128.2|101360.8|101244.8|101244.2|101128.2|2071
1656284400000|2022-06-26 23:00:00|101244.4|101128.4|101234.3|101118.3|101264.7|101148.7|101144.8|101028.8|17364
1656288000000|2022-06-27 00:00:00|101242.5|101126.5|101439.4|101323.4|101494.4|101378.4|101175.2|101059.2|22107
1656291600000|2022-06-27 01:00:00|101445.7|101329.7|101302.2|101186.2|101468.2|101352.2|101268.7|101152.7|26810
1656295200000|2022-06-27 02:00:00|101299.4|101183.4|101362.5|101258.1|101377.2|101274.8|101190.6|101101.5|25950
1656298800000|2022-06-27 03:00:00|101353.2|101258.3|101340.1|101224.1|101413.9|101324.4|101286.9|101193.8|14286
1656302400000|2022-06-27 04:00:00|101339.3|101223.3|101219.1|101103.1|101362.3|101254.4|101151.9|101035.9|13125
1656306000000|2022-06-27 05:00:00|101221.8|101105.8|101308.6|101192.6|101311.7|101197.3|101091.2|100988.9|21370
1656309600000|2022-06-27 06:00:00|101309.4|101193.4|100935.6|100885.6|101379.9|101332.7|100917|100870.4|18519
1656313200000|2022-06-27 07:00:00|100935.2|100885.2|100601.2|100576.2|100978.4|100953.4|100553.1|100528.1|21213
1656316800000|2022-06-27 08:00:00|100603.6|100578.6|100796.3|100771.3|100853|100798.5|100565.9|100540.9|18237
1656320400000|2022-06-27 09:00:00|100795|100770|100975.8|100950.8|101003.6|100978.6|100737|100712|17297
1656324000000|2022-06-27 10:00:00|100975.3|100950.3|100817.5|100792.5|101099.4|101071.4|100751.8|100725.4|17823
1656327600000|2022-06-27 11:00:00|100817.9|100792.9|100980.7|100955.7|101012.8|100987.8|100774.4|100747.2|17555
1656331200000|2022-06-27 12:00:00|100978.7|100953.7|100921.2|100896.2|101147.4|101110.3|100912.1|100887.1|20697
1656334800000|2022-06-27 13:00:00|100917.2|100892.2|100875.2|100850.2|100917.2|100892.2|100629.7|100604.7|20822
1656338400000|2022-06-27 14:00:00|100873.4|100848.4|100707|100682|100954.8|100929.8|100663.1|100638.1|22936
1656342000000|2022-06-27 15:00:00|100706.3|100681.3|100633.6|100608.6|100754.4|100729.4|100486.5|100461.5|21478
1656345600000|2022-06-27 16:00:00|100633.2|100608.2|100727.6|100702.6|100805.2|100764.8|100595.5|100562.3|18994
1656349200000|2022-06-27 17:00:00|100728|100703|100858.8|100808.8|100929.3|100889.8|100720.3|100695.3|20911
1656352800000|2022-06-27 18:00:00|100855.8|100805.8|100863.8|100838.8|100964|100907.1|100780.8|100743.8|17935
1656356400000|2022-06-27 19:00:00|100863.7|100838.7|100969|100896.4|100995.3|100934.7|100822.7|100777|16952
1656360000000|2022-06-27 20:00:00|100956.6|100906.6|100873.1|100757.1|100980.3|100925|100830.4|100751.3|9577
1656363600000|2022-06-27 21:00:00|100878|100762|100911.2|100795.2|100976.7|100860.7|100865.7|100749.7|2012
1656367200000|2022-06-27 22:00:00|100896.3|100780.3|100924.8|100808.8|100960.8|100844.8|100873.7|100757.7|9958
1656370800000|2022-06-27 23:00:00|100926.7|100810.7|100914.7|100810.4|100962|100872|100886.9|100785.8|17904
1656374400000|2022-06-28 00:00:00|100913.1|100817.2|100922.5|100872.5|101007.4|100929.6|100827.9|100746.9|17049
1656378000000|2022-06-28 01:00:00|100922|100872|100985.4|100901.1|101013.8|100944.8|100753.4|100697.4|17591
1656381600000|2022-06-28 02:00:00|100984.2|100899.9|100957.5|100861.2|101034.3|100938|100895.1|100804.9|21976
1656385200000|2022-06-28 03:00:00|100954.7|100862.5|100912.5|100814.6|100977.9|100885.6|100863|100772.5|23522
1656388800000|2022-06-28 04:00:00|100912.3|100816.1|100984.4|100884.2|101007.1|100917.3|100901.5|100806.2|20749
1656392400000|2022-06-28 05:00:00|100980.3|100886.8|101001.4|100951.4|101030.9|100963.9|100930.8|100855.1|13529
1656396000000|2022-06-28 06:00:00|101014.1|100918.7|100637.5|100612.5|101024.8|100977.5|100390.4|100357.4|21024
1656399600000|2022-06-28 07:00:00|100635.7|100610.7|100619|100594|100672.9|100647.9|100442.5|100413.3|22050
1656403200000|2022-06-28 08:00:00|100618.8|100593.8|100444.4|100419.4|100671.8|100646.8|100422.3|100377.5|20841
1656406800000|2022-06-28 09:00:00|100444.3|100419.3|100521.4|100496.4|100653.7|100604.3|100393.1|100368.1|18875
1656410400000|2022-06-28 10:00:00|100521.6|100496.6|100672.2|100647.2|100702.9|100677.9|100444.8|100419.8|17399
1656414000000|2022-06-28 11:00:00|100672.3|100647.3|100863.9|100838.9|100888|100863|100635.4|100610.4|17760
1656417600000|2022-06-28 12:00:00|100865.3|100840.3|101156.7|101131.7|101194.6|101156|100813.3|100783.8|21478
1656421200000|2022-06-28 13:00:00|101160.4|101135.4|101151.9|101101.9|101248.3|101223.3|101035.5|100988.4|21845
1656424800000|2022-06-28 14:00:00|101142.1|101117.1|101301.5|101276.5|101454.9|101429.9|101117.2|101058.6|23036
1656428400000|2022-06-28 15:00:00|101300.5|101275.5|101314|101264|101477|101414|101193.2|101147.2|23196
1656432000000|2022-06-28 16:00:00|101314.9|101264.9|101334.6|101309.6|101411.8|101358|101162.3|101109.9|23572
1656435600000|2022-06-28 17:00:00|101334|101309|101425.2|101375.2|101575.8|101532.9|101324.7|101297.2|22238
1656439200000|2022-06-28 18:00:00|101433.8|101383.8|101553.4|101528.4|101594.4|101548.3|101333.8|101237.7|21243
1656442800000|2022-06-28 19:00:00|101553.8|101528.8|101549|101499|101633.4|101595.8|101512.2|101466.1|16017
1656446400000|2022-06-28 20:00:00|101549.6|101499.6|101646.8|101530.8|101648.1|101538.4|101488.5|101429.1|8417
1656450000000|2022-06-28 21:00:00|101646.3|101530.3|101626.6|101510.6|101646.3|101530.3|101626.3|101510.3|79
1656453600000|2022-06-28 22:00:00|101611.1|101495.1|101543.5|101427.5|101636|101520|101542|101426|7651
1656457200000|2022-06-28 23:00:00|101540.5|101424.5|101583.4|101496.5|101602.3|101512.8|101518.4|101424.5|12021
1656460800000|2022-06-29 00:00:00|101587.5|101496.7|101543.9|101493.9|101608|101514.8|101461.9|101388.9|15382
1656464400000|2022-06-29 01:00:00|101543.8|101493.8|101498.6|101400.4|101615.2|101547.5|101437.8|101373.8|19576
1656468000000|2022-06-29 02:00:00|101498.4|101408.6|101503|101401.6|101520.9|101413.4|101437.6|101335.4|16610
1656471600000|2022-06-29 03:00:00|101503.1|101401.9|101471.9|101357.4|101570.4|101461.6|101432.8|101316.8|17303
1656475200000|2022-06-29 04:00:00|101471.8|101357.2|101665.1|101558.8|101757.4|101648.8|101451.9|101344|18884
1656478800000|2022-06-29 05:00:00|101664.9|101559|101678.8|101562.8|101683.6|101575.4|101544.4|101428.4|19113
1656482400000|2022-06-29 06:00:00|101679.4|101563.4|102039.7|101923.7|102042.9|101926.9|101649.2|101537.6|20540
1656486000000|2022-06-29 07:00:00|102035.8|101924.2|101639.4|101548.9|102035.8|101924.2|101535|101490.4|23689
1656489600000|2022-06-29 08:00:00|101642.2|101550.4|101673.9|101648.9|101760.4|101735.4|101505|101461.6|20573
1656493200000|2022-06-29 09:00:00|101674|101649|101770.6|101745.6|101780.9|101755.9|101503.3|101478.3|19422
1656496800000|2022-06-29 10:00:00|101772.1|101747.1|101639.3|101614.3|101831.7|101806.7|101571.6|101546.6|19092
1656500400000|2022-06-29 11:00:00|101637.9|101612.9|101530.1|101480.1|101806|101739.9|101493|101454.9|19394
1656504000000|2022-06-29 12:00:00|101534.1|101484.1|101600.4|101575.4|101947.5|101831.5|101491.3|101435.6|22226
1656507600000|2022-06-29 13:00:00|101601.9|101576.9|101968.4|101943.4|102118.7|102093.7|101566.5|101541.5|24164
1656511200000|2022-06-29 14:00:00|101968.7|101943.7|102037.5|102012.5|102125.2|102092.6|101884.9|101859.9|23920
1656514800000|2022-06-29 15:00:00|102038.8|102013.8|101987|101962|102248|102173.9|101958.7|101933.7|22040
1656518400000|2022-06-29 16:00:00|101987.5|101962.5|102366|102341|102448.2|102409.1|101981.7|101956.7|21676
1656522000000|2022-06-29 17:00:00|102365.9|102340.9|102343.2|102318.2|102412.7|102376.7|102284.5|102245.2|18223
1656525600000|2022-06-29 18:00:00|102350.3|102325.3|102404|102379|102423.7|102380.5|102306.2|102263.3|15594
1656529200000|2022-06-29 19:00:00|102402.7|102377.7|102383.5|102333.5|102486.7|102448.2|102313.8|102278.4|14531
1656532800000|2022-06-29 20:00:00|102383.4|102333.4|102422.9|102306.9|102458.8|102372.9|102333.5|102278.7|7449
1656536400000|2022-06-29 21:00:00|102424.8|102308.8|102473.4|102357.4|102574.4|102458.4|102385.4|102269.4|3780
1656540000000|2022-06-29 22:00:00|102485.3|102369.3|102470.4|102354.4|102658.9|102542.9|102387.7|102271.7|8559
1656543600000|2022-06-29 23:00:00|102471.7|102355.7|102404.9|102288.9|102511.8|102395.8|102389.3|102273.3|10705
1656547200000|2022-06-30 00:00:00|102415.3|102299.3|102400|102322.4|102543.3|102427.3|102365|102271.8|16703
1656550800000|2022-06-30 01:00:00|102399.8|102325|102508.2|102392.2|102565.8|102449.8|102384|102295.1|21442
1656554400000|2022-06-30 02:00:00|102499.3|102383.3|102341.3|102225.3|102511.2|102395.2|102280.3|102164.3|21379
1656558000000|2022-06-30 03:00:00|102342.2|102226.2|102331.7|102224|102382.6|102276.7|102285.2|102176.4|18073
1656561600000|2022-06-30 04:00:00|102328.1|102213.9|102268.2|102175.9|102370.5|102258|102234|102138.8|14268
1656565200000|2022-06-30 05:00:00|102269|102177.7|102310.1|102208.8|102437|102330.4|102250.5|102145.9|17812
1656568800000|2022-06-30 06:00:00|102306.8|102211.6|102543.2|102493.2|102663.5|102582.2|102117.6|102031.9|20668
1656572400000|2022-06-30 07:00:00|102540.9|102490.9|102349.9|102324.9|102735|102685|102015.3|101955.7|23030
1656576000000|2022-06-30 08:00:00|102350|102325|102538.9|102488.9|102653.5|102579.6|102095.8|102042.7|22746
1656579600000|2022-06-30 09:00:00|102542|102492|102691.1|102666.1|102741.5|102716.5|102509.4|102465.8|19963
1656583200000|2022-06-30 10:00:00|102691.5|102666.5|103122.9|103097.9|103123.5|103098.5|102680.5|102655.5|18500
1656586800000|2022-06-30 11:00:00|103121.1|103096.1|103181.5|103156.5|103479.2|103454.2|103072.1|103047.1|22014
1656590400000|2022-06-30 12:00:00|103181.2|103156.2|103267.5|103242.5|103345.1|103320.1|102952|102856|22436
1656594000000|2022-06-30 13:00:00|103266|103241|102843.1|102818.1|103268.7|103243.7|102802.1|102777.1|23196
1656597600000|2022-06-30 14:00:00|102841|102816|102571.1|102546.1|102954|102929|102437.1|102412.1|22966
1656601200000|2022-06-30 15:00:00|102570.9|102545.9|102397.2|102372.2|102628.7|102591.7|102300.6|102228|23977
1656604800000|2022-06-30 16:00:00|102397.3|102372.3|102208.3|102158.3|102508|102444.5|102122.3|102083.3|21008
1656608400000|2022-06-30 17:00:00|102210|102160|102197.4|102172.4|102250.4|102225.4|102130.7|102094|18757
1656612000000|2022-06-30 18:00:00|102198.2|102173.2|102321.6|102271.6|102332|102294.4|102127.5|102093.7|17252
1656615600000|2022-06-30 19:00:00|102308.3|102283.3|102327.8|102277.8|102501.9|102476.9|102283.4|102209.3|19956
1656619200000|2022-06-30 20:00:00|102325.3|102275.3|102305.3|102198.8|102354|102303.4|102250.2|102172|10467
1656622800000|2022-06-30 21:00:00|102288.2|102172.2|102344.9|102228.9|102375.8|102259.8|102192.6|102076.6|4648
1656626400000|2022-06-30 22:00:00|102341.3|102225.3|102394.3|102278.3|102421.4|102305.4|102278.5|102162.5|7822
1656630000000|2022-06-30 23:00:00|102397.4|102281.4|102373.9|102257.9|102465.5|102349.5|102319.9|102229.1|17102
1656633600000|2022-07-01 00:00:00|102378.6|102262.6|102446.5|102330.5|102520.2|102404.2|102331|102252.1|16571
1656637200000|2022-07-01 01:00:00|102440.4|102324.4|102484.4|102376.5|102536|102420.2|102414.8|102298.8|17786
1656640800000|2022-07-01 02:00:00|102484.5|102376.9|102560|102448.7|102593.8|102483.5|102425.9|102324.7|19684
1656644400000|2022-07-01 03:00:00|102554.7|102449.1|102784.1|102690.7|102822.6|102717.9|102532|102422.7|21259
1656648000000|2022-07-01 04:00:00|102784.2|102690.8|102839.2|102745.2|102899.9|102796.4|102745.1|102647.9|18607
1656651600000|2022-07-01 05:00:00|102839|102743.9|102729.1|102626.4|102853.6|102770.3|102639.1|102533.8|18035
1656655200000|2022-07-01 06:00:00|102738.3|102623.5|102730.4|102705.4|102852.3|102822.2|102600.6|102526.4|19212
1656658800000|2022-07-01 07:00:00|102714.9|102689.9|102959.5|102909.5|103116.1|103091.1|102704.8|102679.8|22614
1656662400000|2022-07-01 08:00:00|102959.2|102909.2|102967.5|102851.5|103225.8|103178.7|102836.7|102745.5|21485
1656666000000|2022-07-01 09:00:00|102971.8|102855.8|102975.1|102950.1|103014|102973|102777.3|102752.3|19486
1656669600000|2022-07-01 10:00:00|102975.2|102950.2|103101.3|103076.3|103144.3|103119.3|102820.9|102793.8|18704
1656673200000|2022-07-01 11:00:00|103102.2|103077.2|103274.8|103249.8|103335.2|103310.2|103025.7|103000.7|20652
1656676800000|2022-07-01 12:00:00|103275.4|103250.4|103502.5|103477.5|103517|103492|103233.9|103208.9|21728
1656680400000|2022-07-01 13:00:00|103501.7|103476.7|103515.3|103408.6|103674.8|103649.8|103378.2|103343.3|22822
1656684000000|2022-07-01 14:00:00|103521.8|103405.8|103539.1|103514.1|103797.7|103758|103317|103220.3|26121
1656687600000|2022-07-01 15:00:00|103535.6|103510.6|103397.2|103372.2|103623.7|103598.7|103217.4|103101.4|24944
1656691200000|2022-07-01 16:00:00|103397.6|103372.6|103350.6|103325.6|103489.9|103421|103262.6|103203.7|22256
1656694800000|2022-07-01 17:00:00|103348.5|103323.5|103227.9|103177.9|103462.5|103399.2|103177|103130.1|18988
1656698400000|2022-07-01 18:00:00|103228.4|103178.4|103074.3|103049.3|103292.8|103259.6|102982.1|102948.1|15180
1656702000000|2022-07-01 19:00:00|103074.4|103049.4|103071.7|102996.9|103193.5|103084|102990.3|102956|15893
1656705600000|2022-07-01 20:00:00|103073.3|102993.4|103151.3|103035.3|103160.4|103068.2|103028.8|102938.3|9611
1656878400000|2022-07-03 20:00:00|103117.9|102981.9|103173.1|103032.1|103173.1|103032.1|103117.9|102981.9|5
1656882000000|2022-07-03 21:00:00|103163.1|103042.1|103167.6|103051.6|103237.5|103121.5|103068.2|102952.2|463
1656885600000|2022-07-03 22:00:00|103168.8|103052.8|103180.8|103064.8|103210.8|103094.8|103021.8|102905.8|9928
1656889200000|2022-07-03 23:00:00|103180.7|103064.7|103132.2|103016.2|103409.3|103293.3|102983.7|102867.7|13570
1656892800000|2022-07-04 00:00:00|103132.6|103016.6|103128.1|103012.1|103214|103098|102997.3|102897.6|14722
1656896400000|2022-07-04 01:00:00|103127.6|103011.6|103247.1|103131.1|103458|103342|103103.3|102989.6|18480
1656900000000|2022-07-04 02:00:00|103246.9|103130.9|103215.5|103099.5|103332.2|103216.2|103189.2|103073.2|14858
1656903600000|2022-07-04 03:00:00|103220.6|103104.6|103315.6|103200.8|103321.9|103218.8|103170.3|103054.3|17156
1656907200000|2022-07-04 04:00:00|103313.5|103210.4|103360.1|103244.1|103393.5|103277.5|103306.6|103190.6|15915
1656910800000|2022-07-04 05:00:00|103353.6|103244.4|103249.1|103175.7|103384.9|103280|103223.5|103140.9|15944
1656914400000|2022-07-04 06:00:00|103248.6|103176.8|103188.5|103116.1|103276.8|103211.7|103058.3|102993.5|17913
1656918000000|2022-07-04 07:00:00|103176.4|103126.4|103166|103141|103267.8|103187.1|103018.3|102993.3|20109
1656921600000|2022-07-04 08:00:00|103165.7|103140.7|103197.9|103172.9|103348.2|103297.8|103147.7|103122.7|18559
1656925200000|2022-07-04 09:00:00|103201.2|103176.2|103074.1|103049.1|103251.4|103226.4|102972.5|102947.3|18563
1656928800000|2022-07-04 10:00:00|103074.3|103049.3|102918.9|102893.9|103094.3|103069.3|102805.9|102780.9|16154
1656932400000|2022-07-04 11:00:00|102918.1|102893.1|102980.4|102955.4|102995|102970|102787.3|102762.3|16411
1656936000000|2022-07-04 12:00:00|102980.7|102955.7|103045.1|103020.1|103085.6|103060.6|102883.3|102858.3|15864
1656939600000|2022-07-04 13:00:00|103044.5|103019.5|103162.7|103137.7|103177.5|103152.5|103025.7|103000.7|16076
1656943200000|2022-07-04 14:00:00|103163.9|103138.9|103496.5|103471.5|103533.8|103492|103126.9|103101.9|18066
1656946800000|2022-07-04 15:00:00|103496.4|103471.4|103482.2|103457.2|103656.4|103598.7|103347.4|103302.5|21837
1656950400000|2022-07-04 16:00:00|103480.3|103455.3|103488|103438|103564.2|103489|103418.5|103366.5|15880
1656954000000|2022-07-04 17:00:00|103487.9|103437.9|103544.5|103453.2|103589.6|103501.7|103474|103417.4|9518
1656957600000|2022-07-04 18:00:00|103544.4|103453.1|103521.1|103405.1|103571.1|103478.1|103500.3|103396.8|9527
1656961200000|2022-07-04 19:00:00|103515.7|103401|103481.9|103365.9|103561.3|103469|103462.2|103346.2|10395
1656964800000|2022-07-04 20:00:00|103482.3|103366.3|103464.9|103348.9|103535|103419|103408|103296|10881
1656968400000|2022-07-04 21:00:00|103462.8|103346.8|103500.5|103384.5|103565.9|103449.9|103376.7|103260.7|1426
1656972000000|2022-07-04 22:00:00|103491.5|103375.5|103440.9|103324.9|103547.9|103431.9|103413.3|103297.3|9058
1656975600000|2022-07-04 23:00:00|103441.1|103325.1|103343.1|103249.2|103465.3|103367.5|103294.8|103211.6|14166
1656979200000|2022-07-05 00:00:00|103356.8|103240.8|103315|103219|103458.7|103371.6|103287.6|103207|18194
1656982800000|2022-07-05 01:00:00|103313.2|103220.2|103350|103254.1|103463.1|103384|103258.7|103192.3|23056
1656986400000|2022-07-05 02:00:00|103349.3|103257.8|103378.7|103289.2|103438.7|103337.8|103330.3|103226.5|20167
1656990000000|2022-07-05 03:00:00|103371.7|103297.6|103362.7|103287.2|103423.7|103354.6|103320.7|103252.8|14825
1656993600000|2022-07-05 04:00:00|103362.8|103286.4|103284.1|103168.8|103407.3|103337.7|103258.9|103165|17008
1656997200000|2022-07-05 05:00:00|103284.5|103168.5|103218.2|103126.6|103287.9|103193.4|103154.2|103061|19171
1657000800000|2022-07-05 06:00:00|103218.7|103131.5|103098.1|103073.1|103375.4|103311.2|103089.5|103064.5|18555
1657004400000|2022-07-05 07:00:00|103099|103074|104003.8|103978.8|104145.3|104098.3|103027.7|102970.7|24481
1657008000000|2022-07-05 08:00:00|104002.9|103977.9|104778.8|104753.8|104790.2|104765.2|103973.8|103948.8|24798
1657011600000|2022-07-05 09:00:00|104778.6|104753.6|104888.7|104863.7|105116.3|105091.3|104595.5|104558.8|23387
1657015200000|2022-07-05 10:00:00|104888.8|104863.8|104660.9|104635.9|104906.7|104881.7|104579.2|104554.2|21009
1657018800000|2022-07-05 11:00:00|104663|104638|104879.1|104854.1|104996.6|104971.6|104631.7|104606.7|20495
1657022400000|2022-07-05 12:00:00|104880.7|104855.7|104978.2|104953.2|105076.6|105051.6|104855.7|104830.7|23023
1657026000000|2022-07-05 13:00:00|104978.9|104953.9|105289.7|105218.3|105380.7|105355.7|104941|104916|21832
1657029600000|2022-07-05 14:00:00|105279.2|105218.5|105344.6|105319.6|105434.9|105389|105151.4|105099.8|25822
1657033200000|2022-07-05 15:00:00|105343.9|105318.9|105287|105262|105476.8|105432.2|105203.3|105178.3|22559
1657036800000|2022-07-05 16:00:00|105286.3|105261.3|105367.4|105342.4|105492.1|105455.9|105261.7|105236.7|17955
1657040400000|2022-07-05 17:00:00|105366.1|105341.1|105260.7|105235.7|105418.9|105393.9|105214.6|105181.3|15730
1657044000000|2022-07-05 18:00:00|105259.4|105234.4|105114.2|105089.2|105297.1|105261|105033|105008|17403
1657047600000|2022-07-05 19:00:00|105114.5|105089.5|105040.3|105015.3|105214.4|105185.8|105014.1|104917.5|17204
1657051200000|2022-07-05 20:00:00|105042.8|105017.8|105120.4|105004.4|105170.1|105108.5|105036|104981.8|9406
1657054800000|2022-07-05 21:00:00|105120.1|105004.1|105169.8|105053.8|105241.3|105125.3|105120.1|105004.1|2829
1657058400000|2022-07-05 22:00:00|105165.5|105049.5|105093.8|104977.8|105198.9|105082.9|105076.5|104960.5|9702
1657062000000|2022-07-05 23:00:00|105094|104978|105222.4|105128.5|105265.7|105167.5|105062.2|104965.5|13288
1657065600000|2022-07-06 00:00:00|105229.1|105126.1|105156.3|105040.3|105280.7|105164.7|105130.2|105014.2|18558
1657069200000|2022-07-06 01:00:00|105154.9|105038.9|105164|105081.6|105218.5|105117.9|105051.6|104945.8|22610
1657072800000|2022-07-06 02:00:00|105163.9|105075.2|105141|105037.8|105180|105081.9|105034.4|104918.4|20209
1657076400000|2022-07-06 03:00:00|105142.3|105038.3|105180.9|105098.3|105195.8|105120.2|105096.5|104990.2|14332
1657080000000|2022-07-06 04:00:00|105180.4|105098|105374|105287.8|105436.9|105362.3|105156.6|105072.1|15209
1657083600000|2022-07-06 05:00:00|105387.6|105288.5|105355.1|105239.1|105417.8|105344.2|105213|105097|17378
1657087200000|2022-07-06 06:00:00|105360.2|105244.2|104924.3|104899.3|105463.5|105382.4|104890.6|104865.6|22551
1657090800000|2022-07-06 07:00:00|104924.7|104899.7|104889.6|104864.6|105121.6|105085.9|104831|104806|23851
1657094400000|2022-07-06 08:00:00|104889.8|104864.8|105011.8|104986.8|105248.9|105223.9|104675|104650|23682
1657098000000|2022-07-06 09:00:00|105013.6|104988.6|105308.3|105283.3|105347|105322|104993.6|104958|22167
1657101600000|2022-07-06 10:00:00|105307.3|105282.3|105382.2|105357.2|105485.9|105455.5|105202.5|105177.5|20098
1657105200000|2022-07-06 11:00:00|105382.9|105357.9|105477.1|105452.1|105616.1|105591.1|105341.9|105313.6|20916
1657108800000|2022-07-06 12:00:00|105477.4|105452.4|105434.1|105409.1|105663.4|105633.1|105370.3|105345.3|23350
1657112400000|2022-07-06 13:00:00|105434.4|105409.4|105691.5|105575.5|105692.8|105576.8|105252.5|105223.1|23826
1657116000000|2022-07-06 14:00:00|105684.4|105568.4|105326.7|105301.7|105805|105762.1|105303.4|105278.4|26538
1657119600000|2022-07-06 15:00:00|105326.1|105301.1|105616.1|105591.1|105730.1|105699.3|105303.5|105278.5|22918
1657123200000|2022-07-06 16:00:00|105616.6|105591.6|105608.9|105524|105716.3|105673.1|105555.6|105439.6|22121
1657126800000|2022-07-06 17:00:00|105601.5|105523.8|105493.2|105377.2|105643.1|105595.1|105362.8|105292.7|22364
1657130400000|2022-07-06 18:00:00|105493|105377|105364|105314|105644.1|105588.6|105286.2|105170.2|26180
1657134000000|2022-07-06 19:00:00|105362|105312|105347.2|105297.2|105601.7|105485.7|105273|105229.3|18798
1657137600000|2022-07-06 20:00:00|105357|105285.2|105466.9|105350.9|105530.7|105452.6|105334.7|105254.2|16327
1657141200000|2022-07-06 21:00:00|105459.8|105343.8|105412.3|105296.3|105511.4|105395.4|105368.7|105252.7|2330
1657144800000|2022-07-06 22:00:00|105419.6|105303.6|105479.1|105363.1|105564|105448|105360.4|105244.4|9009
1657148400000|2022-07-06 23:00:00|105457.4|105341.4|105433.4|105317.4|105532.2|105416.2|105400.8|105284.8|20034
1657152000000|2022-07-07 00:00:00|105432.3|105316.3|105435.6|105319.6|105592.6|105476.6|105383.4|105267.4|22404
1657155600000|2022-07-07 01:00:00|105436.3|105320.3|105472.6|105356.6|105543.6|105427.6|105384.9|105268.9|22692
1657159200000|2022-07-07 02:00:00|105472.3|105356.3|105233.1|105117.1|105487.5|105371.5|105176.9|105060.9|23550
1657162800000|2022-07-07 03:00:00|105227.9|105111.9|105229.8|105113.8|105289.5|105173.5|105167.3|105051.3|21590
1657166400000|2022-07-07 04:00:00|105231.3|105115.3|105259.4|105143.4|105322.1|105206.1|105187.8|105071.8|20544
1657170000000|2022-07-07 05:00:00|105259.2|105143.2|105094.4|104978.4|105286.5|105170.5|105076.2|104960.2|23039
1657173600000|2022-07-07 06:00:00|105274.3|105158.3|105188.5|105163.5|105313|105210.3|105057.8|105032.8|19318
1657177200000|2022-07-07 07:00:00|105188.4|105163.4|105410.5|105385.5|105535.8|105510.8|105029.7|105004.7|22710
1657180800000|2022-07-07 08:00:00|105410.4|105385.4|105300.7|105250.7|105543.9|105495.5|105104.4|105079.4|24169
1657184400000|2022-07-07 09:00:00|105301.5|105251.5|105031|105006|105604.9|105535.8|104993.6|104968.6|23969
1657188000000|2022-07-07 10:00:00|105030.6|105005.6|105304.4|105279.4|105442|105359|104930.4|104905.4|20349
1657191600000|2022-07-07 11:00:00|105306.3|105281.3|105241.4|105216.4|105409.1|105376.7|105198.1|105173.1|21442
1657195200000|2022-07-07 12:00:00|105242.1|105217.1|105605.6|105580.6|105616.6|105586.1|105141.8|105116.8|22732
1657198800000|2022-07-07 13:00:00|105607.2|105582.2|105339.4|105314.4|105675.1|105650.1|105253.9|105223.5|23084
1657202400000|2022-07-07 14:00:00|105333.9|105308.9|105376.7|105351.7|105537.8|105501.2|105302.4|105277.4|23105
1657206000000|2022-07-07 15:00:00|105377|105352|105515.2|105490.2|105636.6|105565.4|105293.7|105259.6|22100
1657209600000|2022-07-07 16:00:00|105513.4|105488.4|105598.3|105548.3|105638.3|105569.9|105422.5|105379.9|19918
1657213200000|2022-07-07 17:00:00|105601|105551|105517|105467|105781.4|105676.5|105497.2|105435.8|21566
1657216800000|2022-07-07 18:00:00|105515.9|105465.9|105526.1|105476.1|105622.9|105506.9|105386.3|105336.7|21308
1657220400000|2022-07-07 19:00:00|105565.5|105469.1|105337.6|105287.6|105577.2|105493.1|105313.6|105275.8|17442
1657224000000|2022-07-07 20:00:00|105344.1|105294.1|105402.4|105286.4|105457|105397.6|105321.9|105266.7|8819
1657227600000|2022-07-07 21:00:00|105368.8|105252.8|105333.8|105217.8|105370|105254|105291.3|105175.3|2549
1657231200000|2022-07-07 22:00:00|105334.4|105218.4|105313|105197|105391.1|105275.1|105250.9|105134.9|8496
1657234800000|2022-07-07 23:00:00|105312.6|105196.6|105242.4|105126.4|105388.1|105272.1|105205.5|105089.5|12899
1657238400000|2022-07-08 00:00:00|105249.7|105133.7|105048.5|104932.5|105300|105184|105034.1|104918.1|18537
1657242000000|2022-07-08 01:00:00|105046.1|104930.1|105182.5|105066.5|105216.1|105100.1|104986.2|104870.2|20258
1657245600000|2022-07-08 02:00:00|105181.6|105065.6|105243.8|105147.2|105271.5|105170.4|105117|105002.2|19580
1657249200000|2022-07-08 03:00:00|105244.5|105151.7|105364.5|105276.5|105467.9|105359.5|105222.1|105133.4|19881
1657252800000|2022-07-08 04:00:00|105364|105275.7|105356.3|105241.4|105609.8|105501.8|105354.7|105241.4|17828
1657256400000|2022-07-08 05:00:00|105356.7|105241.7|105395.7|105279.7|105534.5|105425.2|105347.6|105237|17707
1657260000000|2022-07-08 06:00:00|105399.3|105283.3|105381.9|105331.9|105476.5|105451.5|105241.2|105192.5|16253
1657263600000|2022-07-08 07:00:00|105382|105332|105948.6|105898.6|106242.2|106217.2|105330.6|105305.6|24015
1657267200000|2022-07-08 08:00:00|105947.8|105897.8|105872.2|105847.2|106143|106118|105813.2|105743.8|21907
1657270800000|2022-07-08 09:00:00|105871.8|105846.8|105755.1|105730.1|105987.8|105958.5|105728|105684.8|20047
1657274400000|2022-07-08 10:00:00|105755.3|105730.3|105584.4|105559.4|105782.8|105757.8|105424.8|105399.8|20399
1657278000000|2022-07-08 11:00:00|105584.7|105559.7|105135.9|105110.9|105586.3|105561.3|105108.7|105083.7|20932
1657281600000|2022-07-08 12:00:00|105135.7|105110.7|105252.7|105227.7|105663.2|105602.9|104902.6|104786.6|25274
1657285200000|2022-07-08 13:00:00|105298.2|105194.7|105309.9|105259.9|105454.9|105351.8|104846.1|104811.8|25603
1657288800000|2022-07-08 14:00:00|105309.5|105259.5|105253.2|105228.2|105507.4|105397.9|105139.3|105068.4|24325
1657292400000|2022-07-08 15:00:00|105253.1|105228.1|105193.1|105143.1|105282.9|105242.2|104997.5|104946.6|22209
1657296000000|2022-07-08 16:00:00|105193.9|105143.9|105362.7|105285.5|105448.6|105384.4|105180.8|105126.7|21247
1657299600000|2022-07-08 17:00:00|105360.2|105288.1|105255.5|105230.5|105411.1|105354.7|105224.2|105158.9|18594
1657303200000|2022-07-08 18:00:00|105256.1|105231.1|105207.2|105157.2|105309.8|105250.2|105152.1|105070.7|14885
1657306800000|2022-07-08 19:00:00|105194.5|105169.5|105255.1|105180.9|105287.8|105236.6|105126.1|105068.1|15201
1657310400000|2022-07-08 20:00:00|105258.5|105178.3|105161.2|105045.2|105266.1|105193.1|105107|104991|9765
1657483200000|2022-07-10 20:00:00|105062.5|104921.5|105081.2|104940.2|105140.7|104999.7|105058.8|104917.8|31
1657486800000|2022-07-10 21:00:00|105071.2|104950.2|105002.6|104886.6|105145.1|105024.1|104963.1|104847.1|171
1657490400000|2022-07-10 22:00:00|105092.6|104976.6|105293|105177|105317.1|105201.1|104986.1|104870.1|11669
1657494000000|2022-07-10 23:00:00|105288.5|105172.5|105450.6|105334.6|105479|105378.8|105279|105163|12590
1657497600000|2022-07-11 00:00:00|105451.6|105335.6|105589.8|105473.8|105633.5|105528.8|105451.6|105335.6|18347
1657501200000|2022-07-11 01:00:00|105588.1|105472.1|105759.8|105670.6|105814.8|105748.1|105566.6|105450.6|18908
1657504800000|2022-07-11 02:00:00|105764.1|105661|105672.8|105556.8|105779.8|105692.1|105583.1|105470.1|16193
1657508400000|2022-07-11 03:00:00|105673.1|105557.1|105672.1|105556.1|105710.7|105624|105578.8|105468.9|14101
1657512000000|2022-07-11 04:00:00|105672.7|105556.7|105639.1|105528.6|105685.8|105607.5|105585.6|105469.6|14269
1657515600000|2022-07-11 05:00:00|105635.8|105533.7|105730.2|105640.4|105829.5|105747.1|105545.6|105429.6|17908
1657519200000|2022-07-11 06:00:00|105727.6|105640.6|105968.6|105943.6|106049.6|106023.2|105707.5|105605.3|18697
1657522800000|2022-07-11 07:00:00|105966.6|105941.6|105970.8|105945.8|106099.3|106055.6|105809.3|105784.3|21780
1657526400000|2022-07-11 08:00:00|105970.9|105945.9|105790.3|105765.3|106062.6|106037.6|105661.5|105565|20144
1657530000000|2022-07-11 09:00:00|105789.7|105764.7|105965.1|105940.1|105972.5|105947.5|105666.5|105581.6|18937
1657533600000|2022-07-11 10:00:00|105965.9|105940.9|105841.9|105816.9|105985|105956.8|105773.2|105748.2|17864
1657537200000|2022-07-11 11:00:00|105841.2|105816.2|106035.8|106010.8|106140.9|106115.9|105749.2|105724.2|18522
1657540800000|2022-07-11 12:00:00|106036.7|106011.7|106123.1|106098.1|106219|106157|105856|105831|21804
1657544400000|2022-07-11 13:00:00|106122.6|106097.6|106342.1|106317.1|106498.8|106473.8|106101.6|106076.6|23755
1657548000000|2022-07-11 14:00:00|106342.5|106317.5|106069.1|106044.1|106457.8|106432.8|105930.4|105905.4|23497
1657551600000|2022-07-11 15:00:00|106071.2|106046.2|105926.5|105901.5|106164.8|106071.5|105892.4|105867.4|22957
1657555200000|2022-07-11 16:00:00|105927.8|105902.8|106137.6|106112.6|106303.4|106188.5|105914|105889|22905
1657558800000|2022-07-11 17:00:00|106135.5|106110.5|106045.8|106020.8|106200.8|106161.4|106021|105990.3|22094
1657562400000|2022-07-11 18:00:00|106045.4|106020.4|106167|106117|106314.8|106198.8|106025.2|106000.2|15992
1657566000000|2022-07-11 19:00:00|106166.3|106116.3|106416.4|106337|106529|106460|106121.2|106079.2|20368
1657569600000|2022-07-11 20:00:00|106415.8|106336.1|106442.3|106326.3|106479|106363|106306.4|106271.7|12752
1657573200000|2022-07-11 21:00:00|106436.2|106320.2|106488.8|106372.8|106527.5|106411.5|106408|106292|109
1657576800000|2022-07-11 22:00:00|106423.1|106307.1|106508.1|106392.1|106665.4|106549.4|106381.3|106265.3|11451
1657580400000|2022-07-11 23:00:00|106498.4|106382.4|106453.5|106337.5|106573.9|106457.9|106368|106274.8|16727
1657584000000|2022-07-12 00:00:00|106449.5|106333.5|106505.7|106389.7|106559.9|106454.4|106341.9|106237.9|17087
1657587600000|2022-07-12 01:00:00|106504.8|106388.8|106555.6|106439.6|106772.2|106699.3|106476.8|106374.9|26852
1657591200000|2022-07-12 02:00:00|106555.9|106439.9|106565.7|106449.7|106722.5|106638.5|106510|106394|27392
1657594800000|2022-07-12 03:00:00|106565.6|106449.6|106516.4|106400.4|106658|106563.6|106460.2|106379.1|21986
1657598400000|2022-07-12 04:00:00|106516.1|106400.1|106750.2|106634.2|106864.6|106748.6|106481.1|106365.1|23862
1657602000000|2022-07-12 05:00:00|106750.9|106634.9|106690|106609.1|106921.2|106828.8|106628.5|106541.5|23293
1657605600000|2022-07-12 06:00:00|106684.9|106612|106525.2|106500.2|106740.6|106643.5|106289.2|106252|21211
1657609200000|2022-07-12 07:00:00|106524.8|106499.8|106491.9|106466.9|106709|106676.1|106432|106392.6|24342
1657612800000|2022-07-12 08:00:00|106494.6|106469.6|106401.6|106351.6|106645.7|106620.7|106262.1|106224.1|21346
1657616400000|2022-07-12 09:00:00|106403|106353|106415.9|106390.9|106583.1|106558.1|106343.4|106288.9|20270
1657620000000|2022-07-12 10:00:00|106415.4|106390.4|106290.1|106265.1|106442.6|106417.6|106223.2|106183.8|18935
1657623600000|2022-07-12 11:00:00|106288.4|106263.4|105766.2|105741.2|106348.3|106301.6|105745.2|105720.2|23481
1657627200000|2022-07-12 12:00:00|105769.3|105744.3|105685.9|105660.9|106027.8|106002.8|105653.7|105628.7|22042
1657630800000|2022-07-12 13:00:00|105686.9|105661.9|105614.9|105589.9|105815.4|105790.4|105543.6|105518.6|23456
1657634400000|2022-07-12 14:00:00|105616.2|105591.2|105556.4|105531.4|105777.8|105752.8|105430.2|105405.2|24374
1657638000000|2022-07-12 15:00:00|105554.5|105529.5|105473.6|105423.6|105593.7|105568.7|105349.3|105295.9|23263
1657641600000|2022-07-12 16:00:00|105460.2|105435.2|105500|105475|105607.3|105536.8|105393.1|105343.3|21338
1657645200000|2022-07-12 17:00:00|105525.2|105475.2|105505.5|105480.5|105672.2|105625.8|105480.6|105416.9|20502
1657648800000|2022-07-12 18:00:00|105505.6|105480.6|105682.9|105657.9|105719.9|105682.3|105464.7|105425.3|17347
1657652400000|2022-07-12 19:00:00|105681.5|105656.5|105837.2|105787.2|105856|105831|105679.1|105625.6|18941
1657656000000|2022-07-12 20:00:00|105838.6|105788.6|105834.4|105718.4|105901.3|105810.4|105715.7|105658.2|11986
1657659600000|2022-07-12 21:00:00|105840.8|105724.8|105872|105756|105931.9|105815.9|105812.5|105696.5|272
1657663200000|2022-07-12 22:00:00|105869.7|105753.7|105878.9|105762.9|105958.5|105842.5|105818.8|105702.8|9040
1657666800000|2022-07-12 23:00:00|105880.3|105764.3|105889.2|105773.2|105956|105842.5|105812.1|105717.5|15612
1657670400000|2022-07-13 00:00:00|105900.1|105784.1|105837.4|105721.4|105944.2|105828.2|105737.3|105621.3|15979
1657674000000|2022-07-13 01:00:00|105837.5|105721.5|105883.7|105767.7|105930.1|105814.1|105666.3|105565.8|21404
1657677600000|2022-07-13 02:00:00|105883.8|105767.8|105722.2|105606.2|105927|105811|105702.1|105586.1|18207
1657681200000|2022-07-13 03:00:00|105717.9|105601.9|105736.5|105620.5|105765.9|105668.5|105607.9|105502.8|20205
1657684800000|2022-07-13 04:00:00|105736.9|105620.9|105759.7|105643.7|105798.6|105695.6|105688.2|105572.2|11903
1657688400000|2022-07-13 05:00:00|105762.3|105646.3|105787.8|105680.5|105891.6|105812.6|105748|105632|21802
1657692000000|2022-07-13 06:00:00|105787.5|105696|105819.2|105794.2|105953.3|105837.3|105631.4|105542.3|20579
1657695600000|2022-07-13 07:00:00|105818.9|105793.9|105871.4|105846.4|106217.5|106134.6|105616.8|105581.9|24243
1657699200000|2022-07-13 08:00:00|105870.1|105845.1|105844.6|105774.5|106053.5|106028.5|105739.7|105714.7|21679
1657702800000|2022-07-13 09:00:00|105825.9|105775.9|105822.8|105797.8|105897.8|105868.6|105702.4|105677.4|18572
1657706400000|2022-07-13 10:00:00|105823.4|105798.4|105472.5|105447.5|105836.3|105811.3|105402.7|105372|18969
1657710000000|2022-07-13 11:00:00|105472.2|105447.2|105383.6|105358.6|105570.6|105545.6|105327.1|105302.1|19764
1657713600000|2022-07-13 12:00:00|105379.9|105354.9|105953.7|105903.7|106268.8|106225.4|105124.4|105008.4|25306
1657717200000|2022-07-13 13:00:00|105959.2|105909.2|105821.9|105771.9|106152.8|106102.8|105635.7|105577.4|22451
1657720800000|2022-07-13 14:00:00|105829.3|105768.3|104876.6|104851.6|105906.4|105845.9|104746.5|104705.4|26673
1657724400000|2022-07-13 15:00:00|104877.1|104852.1|105223|105140.6|105335|105219|104774.3|104737.9|24490
1657728000000|2022-07-13 16:00:00|105221.8|105141.3|105220.5|105170.5|105348.6|105251|104956.1|104918.9|21643
1657731600000|2022-07-13 17:00:00|105220.1|105170.1|105240.8|105190.8|105403.4|105288.1|105153.7|105079.8|23345
1657735200000|2022-07-13 18:00:00|105238.9|105188.9|105415.6|105365.6|105671.3|105555.3|105220.8|105161.8|25000
1657738800000|2022-07-13 19:00:00|105414.6|105364.6|105511.2|105461.2|105634.8|105540|105373.2|105307.3|18104
1657742400000|2022-07-13 20:00:00|105523.2|105445.5|105598.6|105482.6|105642.5|105526.5|105467.9|105397|13799
1657746000000|2022-07-13 21:00:00|105598.8|105482.8|105405.7|105289.7|105615.6|105499.6|105379.3|105263.3|15
1657749600000|2022-07-13 22:00:00|105584.4|105468.4|105698.6|105582.6|105742.6|105626.6|105574.7|105458.7|9322
1657753200000|2022-07-13 23:00:00|105697.9|105581.9|105908.7|105792.7|105951.5|105835.5|105688.5|105572.5|20690
1657756800000|2022-07-14 00:00:00|105910.7|105794.7|106070|105954|106087.6|105971.6|105860.9|105744.9|17663
1657760400000|2022-07-14 01:00:00|106069.3|105953.3|106046.3|105930.3|106100.7|105984.7|105922.3|105807.9|16465
1657764000000|2022-07-14 02:00:00|106046.4|105930.4|106029.8|105913.8|106104.1|105988.1|105922.1|105807.1|14181
1657767600000|2022-07-14 03:00:00|106029.2|105913.2|105884.5|105768.5|106032.7|105916.7|105795.8|105682.7|15861
1657771200000|2022-07-14 04:00:00|105884.9|105768.9|106005.7|105889.8|106019|105903|105866.6|105750.6|20141
1657774800000|2022-07-14 05:00:00|106002.4|105886.4|106141.4|106025.4|106153.4|106046.6|105960.4|105855.2|22784
1657778400000|2022-07-14 06:00:00|106111.7|105995.7|106149|106099|106178.8|106108.3|105908.1|105801.4|23355
1657782000000|2022-07-14 07:00:00|106163.4|106088.2|105867.8|105842.8|106174.2|106112.3|105740|105713|24818
1657785600000|2022-07-14 08:00:00|105866.5|105841.5|106034.1|105984.1|106182.4|106157.4|105745|105704.2|23648
1657789200000|2022-07-14 09:00:00|106037.2|105987.2|105533.1|105508.1|106039.9|106004.6|105472.2|105447.2|23487
1657792800000|2022-07-14 10:00:00|105535.1|105510.1|105995.8|105970.8|106070.8|106045.8|105528|105496|21958
1657796400000|2022-07-14 11:00:00|105994|105969|105943|105918|106101.4|106026.6|105744.1|105717.1|23830
1657800000000|2022-07-14 12:00:00|105942.4|105917.4|106069.5|106044.5|106118.6|106045.8|105853.2|105778.7|24560
1657803600000|2022-07-14 13:00:00|106068.8|106043.8|106269.4|106219.4|106681.3|106644.3|106006.6|105970.6|25542
1657807200000|2022-07-14 14:00:00|106268.9|106218.9|106123.2|106098.2|106530.6|106493.8|106067.4|106011.9|24400
1657810800000|2022-07-14 15:00:00|106123.3|106098.3|105735.7|105663.7|106160.3|106135.3|105550|105465.3|26786
1657814400000|2022-07-14 16:00:00|105742.7|105665.2|106224|106136.7|106332.1|106253|105685.2|105621.3|27023
1657818000000|2022-07-14 17:00:00|106215.1|106140|105925.8|105900.8|106222|106174.6|105891.9|105837.8|24470
1657821600000|2022-07-14 18:00:00|105928.3|105903.3|105716|105666|105949.6|105924.6|105590.1|105550.7|20779
1657825200000|2022-07-14 19:00:00|105716.8|105666.8|105860.2|105810.2|105899.7|105817.7|105676.9|105560.9|21423
1657828800000|2022-07-14 20:00:00|105856.4|105806.4|105893.5|105777.5|105910.5|105821.3|105758|105674.9|13972
1657832400000|2022-07-14 21:00:00|105899.2|105783.2|105983|105867|106091.1|105975.1|105837.5|105721.5|1348
1657836000000|2022-07-14 22:00:00|105976.1|105860.1|105891.5|105775.5|105998.8|105882.8|105773.6|105657.6|7651
1657839600000|2022-07-14 23:00:00|105889.4|105773.4|105783.9|105684.8|105921.5|105808.1|105767.4|105683.5|11279
1657843200000|2022-07-15 00:00:00|105803.5|105693.5|105900.1|105784.1|106005.5|105889.5|105791|105688.6|17941
1657846800000|2022-07-15 01:00:00|105895.2|105779.2|105729.8|105613.8|105908|105809.3|105714.3|105598.4|19610
1657850400000|2022-07-15 02:00:00|105729.9|105613.9|105666.3|105551.8|105773.1|105657.1|105613.4|105507.1|17733
1657854000000|2022-07-15 03:00:00|105666.4|105552|105796.1|105680.1|105809.3|105705|105660.4|105544.7|14299
1657857600000|2022-07-15 04:00:00|105796.6|105680.6|105736.3|105648.6|105855.2|105745.3|105689.5|105599.5|13515
1657861200000|2022-07-15 05:00:00|105737.1|105647.5|105900.2|105839|105924.2|105861.4|105719.4|105625.9|19613
1657864800000|2022-07-15 06:00:00|105907.7|105842.1|105870.8|105845.8|106000.2|105950.2|105726.6|105646|16315
1657868400000|2022-07-15 07:00:00|105869.6|105844.6|105651.6|105601.6|105992.7|105949.8|105533.5|105499.1|21906
1657872000000|2022-07-15 08:00:00|105654.7|105604.7|105715.3|105690.3|105879.5|105838.3|105587.3|105537.3|18511
1657875600000|2022-07-15 09:00:00|105730.9|105680.9|105638.3|105613.3|105739.6|105708.1|105535.1|105510.1|19695
1657879200000|2022-07-15 10:00:00|105638.6|105613.6|105430.7|105405.7|105721|105696|105421.8|105390|20116
1657882800000|2022-07-15 11:00:00|105430.9|105405.9|105373.4|105348.4|105539.9|105514.9|105215.9|105190.9|19552
1657886400000|2022-07-15 12:00:00|105373.5|105348.5|105066.9|105041.9|105649|105572.3|105020.1|104995.1|24350
1657890000000|2022-07-15 13:00:00|105067|105042|105398.4|105325.5|105444|105412.1|104856.7|104831.7|24874
1657893600000|2022-07-15 14:00:00|105386.9|105281.8|104895.7|104870.7|105386.9|105281.8|104716.6|104680|25887
1657897200000|2022-07-15 15:00:00|104898.8|104873.8|104843.6|104793.6|105009.2|104947.1|104725.3|104656.6|23250
1657900800000|2022-07-15 16:00:00|104843.3|104793.3|104905.1|104832.2|105114.7|105035|104839.7|104778.1|22860
1657904400000|2022-07-15 17:00:00|104890.4|104840.4|104962|104882.6|104988.6|104900.9|104739.8|104676.3|18180
1657908000000|2022-07-15 18:00:00|104958|104885.6|104937.3|104887.3|105120.1|105027.4|104907.2|104839.8|18171
1657911600000|2022-07-15 19:00:00|104939.8|104889.8|104907.6|104820|105184.6|105068.6|104900.9|104801.3|16578
1657915200000|2022-07-15 20:00:00|104924.1|104808.1|104837.1|104721.1|104983.9|104876.4|104739.6|104650.8|10459
1658088000000|2022-07-17 20:00:00|104942.7|104801.7|104885.2|104744.2|104952|104811|104885.2|104744.2|23
1658091600000|2022-07-17 21:00:00|104888.1|104747.1|104922.2|104806.2|105008.9|104892.9|104873.5|104747.1|784
1658095200000|2022-07-17 22:00:00|104917.2|104801.2|104881.3|104765.3|104994.4|104878.4|104844.6|104728.6|6784
1658098800000|2022-07-17 23:00:00|104881|104765|104728.2|104612.2|104930.6|104814.6|104721.7|104605.7|11382
1658102400000|2022-07-18 00:00:00|104741.1|104625.1|104771.8|104655.8|104830|104714|104704.3|104588.3|13726
1658106000000|2022-07-18 01:00:00|104771.6|104655.6|104562|104446|104772.6|104656.6|104530.1|104415.7|17278
1658109600000|2022-07-18 02:00:00|104563.3|104447.3|104641.7|104525.7|104654|104538|104431.9|104319.3|14579
1658113200000|2022-07-18 03:00:00|104640|104524|104592.4|104476.4|104646.5|104542.9|104520.4|104411.6|18108
1658116800000|2022-07-18 04:00:00|104592|104476|104723.5|104607.5|104774|104658|104535|104428|17407
1658120400000|2022-07-18 05:00:00|104722.6|104606.6|104756.4|104640.4|104767.2|104661.3|104532.5|104442|18867
1658124000000|2022-07-18 06:00:00|104757.5|104641.5|104503.4|104478.4|104853.3|104808|104500|104461.8|18184
1658127600000|2022-07-18 07:00:00|104503.3|104478.3|104044|104019|104621.7|104581.2|103986.5|103942.8|23404
1658131200000|2022-07-18 08:00:00|104045.2|104020.2|104198.3|104173.3|104343.1|104271.5|104034.1|104009.1|21369
1658134800000|2022-07-18 09:00:00|104196.5|104171.5|103969.1|103944.1|104280.6|104255.6|103924|103882.6|19867
1658138400000|2022-07-18 10:00:00|103967.6|103942.6|103933.1|103908.1|104037.7|104012.7|103748.2|103723.2|19908
1658142000000|2022-07-18 11:00:00|103932.8|103907.8|103837.4|103812.4|103984.1|103959.1|103822.3|103797.3|19369
1658145600000|2022-07-18 12:00:00|103837.8|103812.8|103827.2|103802.2|104155.5|104120.8|103782|103757|21834
1658149200000|2022-07-18 13:00:00|103829.4|103804.4|103615|103565|103960.4|103935.4|103503.8|103478.8|22918
1658152800000|2022-07-18 14:00:00|103616.5|103566.5|103199.6|103174.6|103616.5|103570.5|103103.4|103078.4|23626
1658156400000|2022-07-18 15:00:00|103200.6|103175.6|103476.5|103451.5|103520.5|103485.8|103152.8|103127.8|21960
1658160000000|2022-07-18 16:00:00|103475.7|103450.7|103594.4|103569.4|103617|103592|103285.9|103230.5|18802
1658163600000|2022-07-18 17:00:00|103594.3|103569.3|103822.8|103731.7|103882.1|103799.7|103465|103440|19987
1658167200000|2022-07-18 18:00:00|103834.7|103719.8|103877.8|103827.8|104008.5|103892.5|103680.4|103655.4|21678
1658170800000|2022-07-18 19:00:00|103877.7|103827.7|103988.2|103938.2|104148|104051.8|103822.2|103753.2|21820
1658174400000|2022-07-18 20:00:00|103986.8|103936.8|104066.1|103950.1|104111.5|104040.2|103957.9|103889.3|10705
1658178000000|2022-07-18 21:00:00|104054.6|103938.6|104088.7|103972.7|104225.4|104109.4|103994|103878|1563
1658181600000|2022-07-18 22:00:00|104088.8|103972.8|104097.8|103981.8|104142.4|104026.4|103988.5|103872.5|13915
1658185200000|2022-07-18 23:00:00|104110.1|103994.1|104011.8|103895.8|104134.9|104018.9|104000.1|103885|14275
1658188800000|2022-07-19 00:00:00|104012.9|103896.9|104191.2|104108.7|104208.9|104118.7|103973.4|103857.4|18980
1658192400000|2022-07-19 01:00:00|104194.7|104108.2|104259.1|104155.4|104285.3|104176.6|104090.7|103997.5|14996
1658196000000|2022-07-19 02:00:00|104242.5|104157.2|104164|104067.1|104246.5|104157.2|104104.5|104009.6|11874
1658199600000|2022-07-19 03:00:00|104163.6|104066.7|104190.6|104099.3|104217.1|104123.7|104048|103966.9|11480
1658203200000|2022-07-19 04:00:00|104192.7|104097.2|104168.6|104052.6|104219.3|104103.3|103990.1|103888.6|11091
1658206800000|2022-07-19 05:00:00|104170.3|104054.3|103943.6|103833.8|104186.2|104089.3|103877.1|103778.6|18015
1658210400000|2022-07-19 06:00:00|103933.9|103834.3|103696.1|103671.1|103957.2|103860.9|103627.6|103602.6|18635
1658214000000|2022-07-19 07:00:00|103695.6|103670.6|102716.8|102691.8|103706|103681|102671.6|102636.5|24940
1658217600000|2022-07-19 08:00:00|102715.9|102690.9|102679.7|102629.7|103018|102993|102583.6|102558.6|22548
1658221200000|2022-07-19 09:00:00|102694.8|102623.2|102604.3|102579.3|102904.5|102879.5|102469.8|102444.8|21370
1658224800000|2022-07-19 10:00:00|102604.4|102579.4|102349.6|102324.6|102636.5|102611.5|102341.9|102301|21269
1658228400000|2022-07-19 11:00:00|102350.1|102325.1|102347.4|102322.4|102533.7|102508.7|102207.3|102182.3|21349
1658232000000|2022-07-19 12:00:00|102347|102322|102667.5|102642.5|102841.4|102725.4|102309.4|102263.8|23138
1658235600000|2022-07-19 13:00:00|102671|102646|102232.8|102207.8|102696.1|102646|102199.5|102174.5|23344
1658239200000|2022-07-19 14:00:00|102241.3|102216.3|102011.7|101986.7|102385.9|102360.9|101981.5|101923.4|24771
1658242800000|2022-07-19 15:00:00|102011.8|101986.8|102158.1|102133.1|102466.5|102350.5|101941|101893.4|21638
1658246400000|2022-07-19 16:00:00|102157.7|102132.7|102215.8|102190.8|102349.5|102242.1|102045.4|102004.6|18593
1658250000000|2022-07-19 17:00:00|102215.1|102190.1|102259.5|102209.5|102348.4|102255.3|102168.9|102134|19455
1658253600000|2022-07-19 18:00:00|102244.4|102219.4|102271.2|102246.2|102417.1|102370.2|102212.9|102159|20594
1658257200000|2022-07-19 19:00:00|102272.3|102247.3|102378.7|102306.7|102528.2|102412.2|102272.3|102228.3|21247
1658260800000|2022-07-19 20:00:00|102374.4|102299.9|102352.9|102236.9|102502.1|102386.1|102317.6|102236.4|12000
1658264400000|2022-07-19 21:00:00|102354.3|102238.3|102386.9|102270.9|102518.8|102402.8|102335.1|102219.1|2059
1658268000000|2022-07-19 22:00:00|102385.6|102269.6|102276.1|102160.1|102471.3|102355.3|102187.2|102071.2|7454
1658271600000|2022-07-19 23:00:00|102275.8|102159.8|102327.4|102211.4|102332.1|102224|102253.1|102137.1|9443
1658275200000|2022-07-20 00:00:00|102333.2|102217.2|102111|101995|102343.3|102227.3|102094|101978|10769
1658278800000|2022-07-20 01:00:00|102111.2|101995.2|102234.7|102118.7|102248|102132|102095|101979|10739
1658282400000|2022-07-20 02:00:00|102234.9|102118.9|102159|102043|102260.5|102144.5|102140.7|102028|13329
1658286000000|2022-07-20 03:00:00|102159.9|102043.9|102164.8|102073.7|102201.1|102105.8|102120.5|102004.5|12073
1658289600000|2022-07-20 04:00:00|102163.7|102077.9|102193|102092.6|102212.4|102126.6|102137.5|102041.8|10311
1658293200000|2022-07-20 05:00:00|102192.7|102093.1|102316.4|102248.6|102338.9|102263.7|102148.9|102057.5|12868
1658296800000|2022-07-20 06:00:00|102321|102254|102108.5|102083.5|102400|102321|102104.6|102079.6|18257
1658300400000|2022-07-20 07:00:00|102109.8|102084.8|102476.5|102399.6|102528.2|102448.4|101877.6|101852.6|23216
1658304000000|2022-07-20 08:00:00|102480.5|102390.8|102345.7|102295.7|102574.2|102498.1|102175|102150|21926
1658307600000|2022-07-20 09:00:00|102341|102316|102055.5|102030.5|102359.8|102334.8|102050.1|102025.1|17568
1658311200000|2022-07-20 10:00:00|102064.3|102039.3|102668.3|102643.3|102919.2|102894.2|102063.9|102038.9|21124
1658314800000|2022-07-20 11:00:00|102668.1|102643.1|102685.5|102660.5|102821.6|102796.6|102491.3|102466.3|20934
1658318400000|2022-07-20 12:00:00|102685.8|102660.8|102382.5|102357.5|102800.4|102771.7|102315.7|102232|22910
1658322000000|2022-07-20 13:00:00|102382.8|102357.8|102461.7|102411.7|102472.2|102428.1|102142|102117|23546
1658325600000|2022-07-20 14:00:00|102455.3|102430.3|102327.6|102302.6|102493.9|102468.9|102214.5|102189.5|22946
1658329200000|2022-07-20 15:00:00|102328.7|102303.7|102225|102200|102485.9|102460.9|102204.7|102161.8|23788
1658332800000|2022-07-20 16:00:00|102225.7|102200.7|102460.2|102410.2|102674|102583.9|102193|102152.3|20485
1658336400000|2022-07-20 17:00:00|102462.9|102412.9|102827.7|102777.7|102923.7|102852.8|102421.8|102335.1|24157
1658340000000|2022-07-20 18:00:00|102830.4|102780.4|102552.2|102502.2|102834.8|102796.7|102529.5|102475.6|20492
1658343600000|2022-07-20 19:00:00|102554.1|102504.1|102517.6|102492.6|102658.6|102550.4|102476.9|102420.6|14823
1658347200000|2022-07-20 20:00:00|102517.4|102492.4|102546.3|102430.3|102579.9|102513.9|102486.1|102377.1|10000
1658350800000|2022-07-20 21:00:00|102547.7|102431.7|102562.4|102446.4|102768.6|102652.6|102534.2|102418.2|1954
1658354400000|2022-07-20 22:00:00|102558|102442|102592.8|102476.8|102625.3|102509.3|102412.7|102296.7|7224
1658358000000|2022-07-20 23:00:00|102584.5|102468.5|102596.2|102480.2|102640.5|102536.9|102556.1|102440.1|10482
1658361600000|2022-07-21 00:00:00|102583.6|102467.6|102480|102384|102638.3|102522.3|102435.4|102319.4|12946
1658365200000|2022-07-21 01:00:00|102502|102386|102430.4|102314.4|102578.5|102462.5|102415.3|102299.3|14491
1658368800000|2022-07-21 02:00:00|102431.7|102315.7|102246.6|102159|102459.2|102344.3|102227.2|102132.6|12283
1658372400000|2022-07-21 03:00:00|102249.8|102154.1|102243.2|102143.2|102300.5|102205.1|102188.3|102096.8|11995
1658376000000|2022-07-21 04:00:00|102243.4|102143|102159.9|102056|102296.6|102193.1|102077.3|101991.2|14582
1658379600000|2022-07-21 05:00:00|102170.7|102054.7|102127.1|102021.1|102288.2|102172.4|102069.3|101972.3|22410
1658383200000|2022-07-21 06:00:00|102122.2|102020.2|102209.4|102184.4|102291.8|102252.3|102028.1|101938.8|20135
1658386800000|2022-07-21 07:00:00|102210.5|102185.5|102403.5|102378.5|102457.8|102432.1|102099.1|102074.1|23035
1658390400000|2022-07-21 08:00:00|102403|102378|102357.2|102332.2|102651.1|102591.4|102300.3|102275.3|22559
1658394000000|2022-07-21 09:00:00|102357.5|102332.5|102446.2|102421.2|102593.7|102560.3|102354.3|102329.3|20604
1658397600000|2022-07-21 10:00:00|102445.4|102420.4|102350.9|102325.9|102468.7|102443.7|102217.4|102192.4|18843
1658401200000|2022-07-21 11:00:00|102350.7|102325.7|102320.8|102295.8|102483.7|102458.7|102194.6|102169.6|20288
1658404800000|2022-07-21 12:00:00|102319.2|102294.2|101610.2|101585.2|102342.8|102307|101495.5|101470.5|26154
1658408400000|2022-07-21 13:00:00|101608.8|101583.8|102123.8|102073.8|102831.8|102733.9|101519.5|101494.5|27035
1658412000000|2022-07-21 14:00:00|102124|102074|102242.4|102217.4|102667.6|102642.6|102104.9|102013.1|24693
1658415600000|2022-07-21 15:00:00|102242.5|102217.5|102348.2|102298.2|102451.9|102426.9|102110.6|102085.6|22501
1658419200000|2022-07-21 16:00:00|102338.3|102313.3|102422.7|102372.7|102556.1|102516.9|102276.4|102210.9|21930
1658422800000|2022-07-21 17:00:00|102422.6|102372.6|102415.7|102365.7|102482.9|102420.7|102348.5|102283.9|16514
1658426400000|2022-07-21 18:00:00|102415.6|102365.6|102353|102282.2|102465.9|102415.7|102252.9|102199.6|18811
1658430000000|2022-07-21 19:00:00|102342.4|102292.4|102104.3|102054.3|102383.1|102313.9|102073.2|102012.4|16153
1658433600000|2022-07-21 20:00:00|102104|102054|101993.6|101877.6|102185.1|102101.8|101902.4|101786.4|15436
1658437200000|2022-07-21 21:00:00|101991.8|101875.8|101910.7|101794.7|102040.3|101924.3|101898|101782|2391
1658440800000|2022-07-21 22:00:00|101922.6|101806.6|101987.6|101871.6|102021.6|101905.6|101898.3|101782.3|7680
1658444400000|2022-07-21 23:00:00|101989.8|101873.8|102015.4|101916.1|102023.8|101942.2|101882.4|101800.2|10758
1658448000000|2022-07-22 00:00:00|102010.8|101918.2|102136.8|102048.3|102176.2|102074.8|101996|101880|15971
1658451600000|2022-07-22 01:00:00|102136|102049.2|102204.6|102088.6|102317.4|102201.4|102076.5|101987|22004
1658455200000|2022-07-22 02:00:00|102205.2|102089.2|102299.3|102183.3|102317.6|102201.6|102189.6|102073.6|19233
1658458800000|2022-07-22 03:00:00|102300|102184|102351.1|102246.2|102456.4|102342.5|102267.3|102154|20194
1658462400000|2022-07-22 04:00:00|102350.8|102246.5|102452.5|102360|102471.3|102361.7|102311.7|102215.5|21475
1658466000000|2022-07-22 05:00:00|102452.4|102359.9|102468.3|102391.4|102496.3|102410.9|102380.4|102296.1|14620
1658469600000|2022-07-22 06:00:00|102470.6|102389.1|102046.7|102021.7|102483.7|102443.1|102041.6|102016.6|18662
1658473200000|2022-07-22 07:00:00|102046.6|102021.6|102692.8|102642.8|102856.4|102831.4|101996.7|101971.7|23705
1658476800000|2022-07-22 08:00:00|102702.5|102629.4|102635.2|102610.2|102740.7|102678.2|102436.4|102386.4|23930
1658480400000|2022-07-22 09:00:00|102634.5|102609.5|102553.2|102528.2|102758|102733|102464.1|102439.1|21063
1658484000000|2022-07-22 10:00:00|102553.7|102528.7|102437.8|102412.8|102733.9|102708.9|102437.7|102412.7|18698
1658487600000|2022-07-22 11:00:00|102437.6|102412.6|102526.9|102501.9|102662.3|102637.3|102409.1|102384.1|21946
1658491200000|2022-07-22 12:00:00|102528.3|102503.3|102466.4|102441.4|102601.5|102576.5|102299.9|102236.9|22494
1658494800000|2022-07-22 13:00:00|102464|102439|101960.7|101935.7|102523.2|102498.2|101845.1|101820.1|23829
1658498400000|2022-07-22 14:00:00|101959.2|101934.2|102017.9|101992.9|102155.5|102118.2|101765.5|101740.5|25468
1658502000000|2022-07-22 15:00:00|102019.5|101994.5|102102.6|102052.6|102322.3|102269.9|101951.4|101866.4|24618
1658505600000|2022-07-22 16:00:00|102103.3|102053.3|102125.9|102075.9|102286.9|102224.7|102038.9|101958.4|22167
1658509200000|2022-07-22 17:00:00|102126.1|102076.1|102255.5|102185|102300.4|102239.8|102055.8|102005.8|19670
1658512800000|2022-07-22 18:00:00|102255.7|102185.6|102533.9|102451.9|102619.8|102552.5|102188.2|102134.7|19494
1658516400000|2022-07-22 19:00:00|102533.8|102455.7|102318.4|102207.9|102590.4|102520.5|102276.8|102160.8|19608
1658520000000|2022-07-22 20:00:00|102315.9|102208.1|102258.8|102142.8|102373.7|102262.6|102178.4|102099.3|15776
1658692800000|2022-07-24 20:00:00|102243.3|102102.3|102243.3|102102.3|102243.3|102102.3|102243.3|102102.3|1
1658696400000|2022-07-24 21:00:00|102233.3|102112.3|102183|102067|102244.2|102128.2|102183|102067|122
1658700000000|2022-07-24 22:00:00|102191.9|102075.9|102205.9|102089.9|102243.8|102127.8|102154.7|102038.7|371
1658703600000|2022-07-24 23:00:00|102202.5|102086.5|102390.6|102274.6|102391.6|102275.6|102195.9|102079.9|7556
1658707200000|2022-07-25 00:00:00|102382.5|102266.5|102602|102515|102633.5|102527.9|102373.8|102257.8|13074
1658710800000|2022-07-25 01:00:00|102629|102514|102476.9|102360.9|102636.5|102520.5|102451.1|102335.1|17713
1658714400000|2022-07-25 02:00:00|102475.6|102359.6|102302.9|102186.9|102498.2|102382.2|102286.7|102170.7|16710
1658718000000|2022-07-25 03:00:00|102303|102187|102341.3|102225.3|102363.8|102252.1|102287.9|102173.8|14028
1658721600000|2022-07-25 04:00:00|102340.1|102224.1|102374.3|102258.3|102406.4|102290.5|102288.8|102172.8|14317
1658725200000|2022-07-25 05:00:00|102371.2|102255.2|102464.8|102348.8|102521.3|102436|102352.6|102240.1|14125
1658728800000|2022-07-25 06:00:00|102465|102349|102252.8|102227.8|102494.9|102431.4|102193.7|102158.5|19387
1658732400000|2022-07-25 07:00:00|102251.4|102226.4|102180.3|102098|102275.6|102246.2|101931.3|101889.4|22927
1658736000000|2022-07-25 08:00:00|102182.7|102094.1|101760.6|101735.6|102411.2|102295.2|101678.3|101653.3|22422
1658739600000|2022-07-25 09:00:00|101760.8|101735.8|101467.8|101442.8|101786.6|101761.6|101411.2|101386.2|20837
1658743200000|2022-07-25 10:00:00|101467.6|101442.6|101621.5|101596.5|101811.6|101786.6|101464.9|101439.9|19065
1658746800000|2022-07-25 11:00:00|101622.4|101597.4|101621.4|101596.4|101730.2|101705.2|101376.3|101351.3|21023
1658750400000|2022-07-25 12:00:00|101621.6|101596.6|101561.6|101536.6|101685.9|101660.9|101528.2|101503.2|22616
1658754000000|2022-07-25 13:00:00|101560.7|101535.7|101552.4|101527.4|101728.8|101703.8|101487.6|101462.6|22276
1658757600000|2022-07-25 14:00:00|101555.6|101530.6|101911.2|101886.2|102003.2|101971.8|101432.8|101406.4|24605
1658761200000|2022-07-25 15:00:00|101910.5|101885.5|101965.4|101940.4|102048|102023|101855.9|101830.9|21547
1658764800000|2022-07-25 16:00:00|101964.9|101939.9|101906.6|101856.6|102035.4|102006.4|101839.8|101793.4|19596
1658768400000|2022-07-25 17:00:00|101907.8|101857.8|101921.9|101896.9|101986.9|101961.2|101793.6|101747.4|16943
1658772000000|2022-07-25 18:00:00|101921.7|101896.7|101931.3|101906.3|101965.4|101934.2|101845.8|101809.5|16139
1658775600000|2022-07-25 19:00:00|101930.9|101905.9|101933|101883|101976.9|101936.3|101895.4|101813.7|13422
1658779200000|2022-07-25 20:00:00|101929.5|101879.5|102022.7|101906.7|102053.8|101938.3|101885|101812.2|9122
1658782800000|2022-07-25 21:00:00|102020.6|101904.6|101927.4|101811.4|102025.4|101909.4|101885.1|101769.1|2335
1658786400000|2022-07-25 22:00:00|101932.7|101816.7|101997|101881|102024.3|101908.3|101868.8|101752.8|8060
1658790000000|2022-07-25 23:00:00|101976.3|101860.3|101971.7|101855.7|102013.6|101897.6|101925|101809|12261
1658793600000|2022-07-26 00:00:00|101958.7|101842.7|101888.6|101772.6|101959.6|101843.6|101858.4|101742.4|17552
1658797200000|2022-07-26 01:00:00|101888.7|101772.7|101780.7|101664.7|101915.2|101799.2|101662|101546|16968
1658800800000|2022-07-26 02:00:00|101779.7|101663.7|101822.8|101706.8|101849.9|101738.8|101726|101610.9|17818
1658804400000|2022-07-26 03:00:00|101822.1|101706.1|101893.8|101777.8|101928.6|101819.9|101781.9|101665.9|17177
1658808000000|2022-07-26 04:00:00|101894.4|101778.4|101956.1|101853.1|101994.1|101882.5|101869.6|101768.3|11618
1658811600000|2022-07-26 05:00:00|101956.2|101854.9|102105|102003.5|102160.2|102051.5|101918.7|101829|15352
1658815200000|2022-07-26 06:00:00|102094.6|101997.4|102166.2|102141.2|102186.9|102161.9|101914.6|101889.6|15925
1658818800000|2022-07-26 07:00:00|102166.1|102141.1|102110.6|102085.6|102193.8|102157.7|101918.3|101887.1|21000
1658822400000|2022-07-26 08:00:00|102111.1|102086.1|102243.7|102218.7|102300.7|102275.7|102056.6|102031.6|18845
1658826000000|2022-07-26 09:00:00|102242|102217|102606.2|102581.2|102642.2|102617.2|102235.5|102210.5|18294
1658829600000|2022-07-26 10:00:00|102606.1|102581.1|102891.5|102866.5|103036.1|103011.1|102560.3|102535.3|20267
1658833200000|2022-07-26 11:00:00|102891|102866|103097.2|103072.2|103173.4|103148.4|102861.4|102836.4|19559
1658836800000|2022-07-26 12:00:00|103096.5|103071.5|102957.7|102907.7|103283.6|103258.6|102946.4|102885.7|20153
1658840400000|2022-07-26 13:00:00|102959.7|102909.7|102951.5|102835.5|103207.2|103182.2|102911.7|102823.5|23748
1658844000000|2022-07-26 14:00:00|102958.6|102842.6|103050.2|103025.2|103254.9|103229.9|102893.7|102777.7|24613
1658847600000|2022-07-26 15:00:00|103050.1|103025.1|103307.8|103282.8|103374.9|103310.5|103003.7|102978.7|22489
1658851200000|2022-07-26 16:00:00|103308|103283|103164.9|103139.9|103420.7|103370.7|103150.7|103113.3|16550
1658854800000|2022-07-26 17:00:00|103163.3|103138.3|103248.1|103223.1|103332.4|103276|103097.5|103048.5|19496
1658858400000|2022-07-26 18:00:00|103250.3|103225.3|103282.8|103257.8|103305.9|103268.2|103158.1|103106.1|16975
1658862000000|2022-07-26 19:00:00|103281.9|103256.9|103364.8|103314.8|103365|103315|103229.1|103150|13882
1658865600000|2022-07-26 20:00:00|103365.2|103315.2|103293.2|103177.2|103365.2|103315.2|103199.9|103107|12224
1658869200000|2022-07-26 21:00:00|103293.3|103177.3|103217.6|103101.6|103314.2|103198.2|103155.7|103039.7|1625
1658872800000|2022-07-26 22:00:00|103215.1|103099.1|103184|103068|103301.7|103185.7|103127.7|103011.7|9805
1658876400000|2022-07-26 23:00:00|103180.6|103064.6|103185.9|103069.9|103206.4|103090.4|103117.4|103001.4|14276
1658880000000|2022-07-27 00:00:00|103185.7|103069.7|103048.6|102932.6|103210|103094|103001.7|102885.7|19457
1658883600000|2022-07-27 01:00:00|103049.1|102933.1|102982.7|102866.7|103089.8|102988.5|102954.5|102851.1|17580
1658887200000|2022-07-27 02:00:00|102982.5|102866.5|103048.9|102965.9|103089.8|102997.6|102958.2|102843.8|11191
1658890800000|2022-07-27 03:00:00|103047.8|102964.8|103055.2|102951.9|103063|102970.7|102986.8|102895.8|8864
1658894400000|2022-07-27 04:00:00|103063.5|102947.5|102954.6|102838.6|103071.2|102980.2|102908.7|102809.2|10737
1658898000000|2022-07-27 05:00:00|102955|102839|103015.7|102905.4|103033.7|102952.7|102911.1|102822|10068
1658901600000|2022-07-27 06:00:00|103009.3|102893.3|103080.9|103055.9|103197.3|103124.9|102825.4|102738.4|18558
1658905200000|2022-07-27 07:00:00|103078.3|103053.3|102964.4|102939.4|103078.3|103053.3|102806.9|102781.9|20154
1658908800000|2022-07-27 08:00:00|102964.6|102939.6|102997.9|102972.9|103069|103044|102817.4|102792.4|18843
1658912400000|2022-07-27 09:00:00|102999.2|102974.2|103020.5|102995.5|103066|103041|102898|102873|18117
1658916000000|2022-07-27 10:00:00|103020.8|102995.8|102961.7|102936.7|103129.4|103104.4|102947.4|102922.4|16311
1658919600000|2022-07-27 11:00:00|102960.6|102935.6|103003.5|102978.5|103012.3|102987.3|102758.8|102733.8|17544
1658923200000|2022-07-27 12:00:00|103003.3|102978.3|103148.5|103123.5|103188.7|103163.7|102939.5|102914.5|20558
1658926800000|2022-07-27 13:00:00|103149|103124|103271.9|103191.9|103280.7|103255|102989.2|102964.2|22165
1658930400000|2022-07-27 14:00:00|103255.2|103205.2|103273.2|103248.2|103514.6|103489.6|103144.1|103119.1|21598
1658934000000|2022-07-27 15:00:00|103273.9|103248.9|103497.6|103472.6|103516.6|103491.6|103115.1|103090.1|20838
1658937600000|2022-07-27 16:00:00|103498|103473|103468.3|103443.3|103597.6|103560.3|103416.8|103381.3|20542
1658941200000|2022-07-27 17:00:00|103468.5|103443.5|103334|103218|103492.3|103443.5|103190.8|103111.9|18349
1658944800000|2022-07-27 18:00:00|103296.2|103180.2|102423.1|102307.1|103561.2|103465.4|102197.7|102096.2|26709
1658948400000|2022-07-27 19:00:00|102416.5|102300.5|102141.7|102057.5|102538.9|102422.9|101916.4|101855|24843
1658952000000|2022-07-27 20:00:00|102141.6|102056.9|102276.2|102160.2|102352|102251.9|102141.6|102054.1|15238
1658955600000|2022-07-27 21:00:00|102278.4|102162.4|102278.9|102162.9|102337|102221|102210.4|102094.4|4746
1658959200000|2022-07-27 22:00:00|102264.9|102148.9|102313.5|102197.5|102565|102449|102241|102125|7623
1658962800000|2022-07-27 23:00:00|102313.9|102197.9|102274.9|102158.9|102385.3|102269.3|102213.6|102097.6|22201
1658966400000|2022-07-28 00:00:00|102278.9|102162.9|102462.7|102346.7|102537.6|102421.6|102206.9|102090.9|20806
1658970000000|2022-07-28 01:00:00|102463.5|102347.5|102212.8|102096.8|102545.1|102429.1|102135|102029.8|20846
1658973600000|2022-07-28 02:00:00|102221|102105|102207.1|102091.1|102320.4|102206.8|102178.1|102072.7|13466
1658977200000|2022-07-28 03:00:00|102208.7|102092.7|102165.5|102062.6|102215.6|102118.1|102100.7|101986.8|10487
1658980800000|2022-07-28 04:00:00|102164.9|102063.1|102224.8|102141.9|102251.1|102163.2|102016.9|101917.9|12797
1658984400000|2022-07-28 05:00:00|102224.4|102142.3|102064.8|101948.8|102239|102166.6|101950.6|101888.8|16118
1658988000000|2022-07-28 06:00:00|102070.7|101954.7|102036.4|102011.4|102241.4|102216.4|101963.7|101915.8|20253
1658991600000|2022-07-28 07:00:00|102039.5|102014.5|102069|102044|102358.7|102329.4|101988.9|101932.7|22959
1658995200000|2022-07-28 08:00:00|102064.6|102039.6|102200.9|102150.9|102288|102263|102036.2|101998.7|21989
1658998800000|2022-07-28 09:00:00|102200.3|102150.3|102686.7|102661.7|102746.3|102721.3|102200.3|102150.3|20984
1659002400000|2022-07-28 10:00:00|102685.3|102660.3|102918.5|102893.5|103010.7|102952|102521.9|102496.9|22954
1659006000000|2022-07-28 11:00:00|102918|102893|103212.6|103162.6|103245.2|103216.7|102860.9|102835.9|20182
1659009600000|2022-07-28 12:00:00|103213.4|103163.4|102784|102759|103313.6|103288.6|102656.7|102608|24797
1659013200000|2022-07-28 13:00:00|102784.4|102759.4|103085.3|103060.3|103235.4|103210.4|102683.4|102658.4|26090
1659016800000|2022-07-28 14:00:00|103082.7|103057.7|102522.6|102497.6|103086.9|103061.9|102512.3|102487.3|24825
1659020400000|2022-07-28 15:00:00|102521.8|102496.8|102459.2|102434.2|102735.2|102710.2|102406.7|102369.4|22541
1659024000000|2022-07-28 16:00:00|102459.3|102434.3|102565.7|102515.7|102748.8|102708.3|102459.3|102434.3|22484
1659027600000|2022-07-28 17:00:00|102558.8|102508.8|102461.9|102436.9|102643.8|102540.4|102401.5|102343.6|19715
1659031200000|2022-07-28 18:00:00|102458.7|102433.7|102302.4|102277.4|102530.3|102485.3|102266.7|102208.8|21380
1659034800000|2022-07-28 19:00:00|102302.1|102277.1|102191.8|102141.8|102304.6|102279.6|102140.4|102113.6|18494
1659038400000|2022-07-28 20:00:00|102190.8|102140.8|102133.2|102017.2|102226.3|102156|102026.4|101960.1|15118
1659042000000|2022-07-28 21:00:00|102132.4|102016.4|102210.1|102094.1|102245.2|102129.2|102012.6|101896.6|1980
1659045600000|2022-07-28 22:00:00|102220.5|102104.5|102154.5|102038.5|102238.5|102122.5|102117.1|102001.1|8811
1659049200000|2022-07-28 23:00:00|102153.8|102037.8|102186.7|102070.7|102216.6|102100.6|102132.1|102018.6|14809
1659052800000|2022-07-29 00:00:00|102186.4|102070.4|102111.9|101995.9|102196.6|102080.6|102065.9|101953.6|20019
1659056400000|2022-07-29 01:00:00|102111.1|101995.1|102124.5|102008.5|102161|102045|102029|101947.5|21276
1659060000000|2022-07-29 02:00:00|102121.5|102005.5|102141|102025.7|102191.7|102075.7|102098.1|101982.1|23381
1659063600000|2022-07-29 03:00:00|102140.1|102025.1|101986.3|101911.8|102190|102075.1|101895|101810.4|22383
1659067200000|2022-07-29 04:00:00|101989.8|101912.9|102078.9|101968.6|102089.4|101981.7|101878.5|101762.5|21214
1659070800000|2022-07-29 05:00:00|102070.9|101973.2|102096|101980|102102.1|101993|101895.2|101791.4|21254
1659074400000|2022-07-29 06:00:00|102096.5|101980.5|101596.5|101546.5|102139.5|102049.2|101494.7|101453.2|21616
1659078000000|2022-07-29 07:00:00|101596.6|101546.6|101568.4|101468.3|101625.6|101580.7|101293.5|101267.2|24252
1659081600000|2022-07-29 08:00:00|101567.6|101463|101789.1|101692.4|101880.3|101852.5|101537.2|101434.8|22596
1659085200000|2022-07-29 09:00:00|101793.5|101690.8|101822|101797|102122.4|102097.4|101715.4|101679.9|19980
1659088800000|2022-07-29 10:00:00|101821.8|101796.8|101556.8|101531.8|101876.7|101851.7|101487.3|101462.3|18256
1659092400000|2022-07-29 11:00:00|101557.6|101532.6|101770.4|101745.4|101822|101797|101557.6|101532.6|20068
1659096000000|2022-07-29 12:00:00|101770.3|101745.3|102100.5|102075.5|102163.2|102119.1|101707|101674.2|24839
1659099600000|2022-07-29 13:00:00|102100.6|102075.6|102174|102104|102336.9|102311.9|102077.3|102052.3|24494
1659103200000|2022-07-29 14:00:00|102165.1|102115.1|101987.1|101962.1|102455.1|102430.1|101945.1|101920.1|25514
1659106800000|2022-07-29 15:00:00|101981.6|101956.6|101933.4|101854.2|102065.9|101993.1|101781.9|101727.5|24381
1659110400000|2022-07-29 16:00:00|101921.7|101836.8|101864.7|101814.7|102105|102068.2|101798.6|101755.8|19516
1659114000000|2022-07-29 17:00:00|101864.6|101814.6|101754.7|101729.7|101891.1|101862.4|101690|101656.8|17371
1659117600000|2022-07-29 18:00:00|101754.2|101729.2|101613|101588|101806.9|101763.8|101607.1|101582.1|16184
1659121200000|2022-07-29 19:00:00|101612.3|101587.3|101628.6|101548.7|101843.9|101729.4|101546.4|101514.4|16085
1659124800000|2022-07-29 20:00:00|101623.6|101538.2|101507.9|101391.9|101692.2|101602.5|101454.4|101364.6|13260
1659297600000|2022-07-31 20:00:00|101640.3|101504.3|101640.3|101504.3|101640.3|101504.3|101640.3|101504.3|1
1659301200000|2022-07-31 21:00:00|101630.3|101514.3|101630.3|101514.3|101630.3|101514.3|101630.3|101514.3|1
1659304800000|2022-07-31 22:00:00|101837.5|101721.5|101894.5|101778.5|101894.6|101778.6|101837.5|101721.5|5
1659308400000|2022-07-31 23:00:00|101955.6|101839.6|101955.6|101839.6|101955.6|101839.6|101955.6|101839.6|1
1659312000000|2022-08-01 00:00:00|101856.5|101740.5|101693.7|101579.2|101878.7|101762.7|101620.1|101515.5|17647
1659315600000|2022-08-01 01:00:00|101694|101579.5|101513.9|101463.9|101754.1|101640.9|101436.6|101354.9|18429
1659319200000|2022-08-01 02:00:00|101522.2|101449.9|101462.6|101382.2|101570.8|101470.5|101421.8|101349.1|14495
1659322800000|2022-08-01 03:00:00|101462.7|101384.1|101624.2|101537.5|101642.3|101559.4|101456.6|101371.5|14190
1659326400000|2022-08-01 04:00:00|101624.8|101533.2|101637.1|101531.7|101688.8|101591.2|101546.5|101453|12658
1659330000000|2022-08-01 05:00:00|101635.8|101532|101728|101612|101757.7|101664.8|101588|101512.2|14689
1659333600000|2022-08-01 06:00:00|101725.4|101609.4|101660.1|101635.1|101811.7|101719|101542.1|101517.1|19879
1659337200000|2022-08-01 07:00:00|101658.9|101633.9|101672.7|101647.7|101736.8|101711.8|101535.1|101510.1|21241
1659340800000|2022-08-01 08:00:00|101671.6|101646.6|101423.4|101373.4|101703.5|101678.5|101293.3|101268.3|20182
1659344400000|2022-08-01 09:00:00|101421|101371|101323.7|101298.7|101477|101452|101254.8|101229.8|19209
1659348000000|2022-08-01 10:00:00|101324.3|101299.3|101364.8|101339.8|101429.4|101404.4|101240.4|101215.4|19005
1659351600000|2022-08-01 11:00:00|101364.2|101339.2|101353.7|101328.7|101457.8|101432.8|101251.2|101226.2|21048
1659355200000|2022-08-01 12:00:00|101352.1|101327.1|101248.7|101223.7|101416.5|101387.2|101111.3|101086.3|22745
1659358800000|2022-08-01 13:00:00|101249.6|101224.6|101106|101015.3|101513.5|101436.3|101041|100995|25802
1659362400000|2022-08-01 14:00:00|101103.3|101089.1|100824.3|100799.3|101354.8|101238.8|100761.6|100732.3|25540
1659366000000|2022-08-01 15:00:00|100823.5|100798.5|101032.5|101007.5|101093.3|101061.8|100795|100760.3|23750
1659369600000|2022-08-01 16:00:00|101031.7|101006.7|101034|101009|101156.8|101121.9|100961.8|100936.5|21462
1659373200000|2022-08-01 17:00:00|101033.1|101008.1|101192.4|101167.4|101285.3|101252.8|101028|101003|21727
1659376800000|2022-08-01 18:00:00|101191.6|101166.6|101194.1|101169.1|101340.5|101303.8|101155|101074.3|21419
1659380400000|2022-08-01 19:00:00|101195.7|101170.7|101231.5|101206.5|101304.9|101255.6|101192.8|101146.1|18712
1659384000000|2022-08-01 20:00:00|101233.4|101208.4|101191.4|101075.4|101301.9|101228.6|101191.4|101075.4|11668
1659387600000|2022-08-01 21:00:00|101195.5|101079.5|101170.5|101054.5|101258.7|101142.7|101053.7|100937.7|1727
1659391200000|2022-08-01 22:00:00|101173|101057|101279.5|101163.5|101299.1|101183.1|101153.7|101037.7|8089
1659394800000|2022-08-01 23:00:00|101287.1|101171.1|101252.5|101153.2|101296.5|101191.9|101172.2|101056.2|16415
1659398400000|2022-08-02 00:00:00|101237.9|101159.8|101086.1|100970.1|101394.1|101278.1|100925.7|100834.3|22583
1659402000000|2022-08-02 01:00:00|101086.4|100970.4|101346.1|101230.1|101371.6|101287|101078.7|100962.7|21750
1659405600000|2022-08-02 02:00:00|101345.6|101229.6|101253.7|101156.6|101421.1|101327|101237.8|101144.7|19738
1659409200000|2022-08-02 03:00:00|101253.8|101156.7|101315.7|101210.3|101379.1|101264.7|101199.8|101106.2|18339
1659412800000|2022-08-02 04:00:00|101315.3|101209.2|101334.9|101250.4|101375.3|101289.7|101209.7|101113.7|18428
1659416400000|2022-08-02 05:00:00|101335.7|101250.1|101376.8|101278.7|101405|101312.8|101225.8|101123.5|22843
1659420000000|2022-08-02 06:00:00|101373.9|101278.6|101630.3|101605.3|101667.4|101642.4|101363.3|101278.6|20538
1659423600000|2022-08-02 07:00:00|101630.6|101605.6|101791.7|101766.7|101923.4|101898.4|101575.4|101550.4|23783
1659427200000|2022-08-02 08:00:00|101791.8|101766.8|101611.1|101586.1|101855.5|101830.5|101581.6|101556.6|22163
1659430800000|2022-08-02 09:00:00|101613.4|101588.4|101319.8|101294.8|101628.5|101603.5|101306.1|101281.1|21122
1659434400000|2022-08-02 10:00:00|101321.8|101296.8|101455.9|101430.9|101558.8|101533.8|101297.8|101272.8|19052
1659438000000|2022-08-02 11:00:00|101456.3|101431.3|101720|101695|101792.7|101757.8|101454.8|101429.8|21139
1659441600000|2022-08-02 12:00:00|101720.3|101695.3|101858.7|101833.7|101937.1|101912.1|101646|101621|21845
1659445200000|2022-08-02 13:00:00|101855.8|101830.8|101966.7|101941.7|102017.4|101992.4|101574.8|101549.8|24711
1659448800000|2022-08-02 14:00:00|101966.8|101941.8|101984|101959|102208.8|102179.2|101901.9|101866.6|25309
1659452400000|2022-08-02 15:00:00|101983.8|101958.8|102051.1|102001.1|102184.2|102126.6|101926.3|101857.9|23945
1659456000000|2022-08-02 16:00:00|102049.1|101999.1|102016.5|101991.5|102105.2|102043.4|101878.7|101853.7|22611
1659459600000|2022-08-02 17:00:00|102016.4|101991.4|102262.2|102237.2|102473.1|102418.7|102010.9|101945.8|25300
1659463200000|2022-08-02 18:00:00|102261.5|102236.5|102382.9|102357.9|102422.6|102368|102162.8|102137.8|21209
1659466800000|2022-08-02 19:00:00|102383.5|102358.5|102444|102394|102514.9|102448.5|102296|102222.7|19159
1659470400000|2022-08-02 20:00:00|102441|102391|102511.8|102395.8|102586.5|102497.6|102413.9|102351.6|11810
1659474000000|2022-08-02 21:00:00|102511.9|102395.9|102599.9|102483.9|102649.9|102533.9|102511.9|102395.9|2917
1659477600000|2022-08-02 22:00:00|102601|102485|102576.1|102460.1|102602.6|102503.1|102482.5|102366.5|9753
1659481200000|2022-08-02 23:00:00|102576.7|102460.7|102640|102552.7|102656.8|102584.4|102529.7|102432.5|14378
1659484800000|2022-08-03 00:00:00|102647.1|102538.9|102662.8|102569.3|102736|102640.8|102573.2|102478.5|17222
1659488400000|2022-08-03 01:00:00|102664.8|102568.4|102480.7|102398.3|102677.9|102587.9|102477.3|102393.4|16880
1659492000000|2022-08-03 02:00:00|102480.8|102398.4|102370.2|102285.9|102498.2|102417.2|102353.5|102270.6|15203
1659495600000|2022-08-03 03:00:00|102367.5|102288.6|102206|102125.2|102404.3|102324.4|102200.6|102097.3|15243
1659499200000|2022-08-03 04:00:00|102203.5|102125|102293.9|102191|102343.3|102229.5|102198.5|102089.8|15333
1659502800000|2022-08-03 05:00:00|102295.7|102191.9|102393.3|102308.9|102431.7|102333.4|102271.6|102181.2|16442
1659506400000|2022-08-03 06:00:00|102396.8|102307.1|102508.9|102483.9|102600.2|102575.2|102304.2|102255.6|19513
1659510000000|2022-08-03 07:00:00|102507.4|102482.4|102378.3|102328.3|102507.8|102482.8|102095.8|102070.8|23107
1659513600000|2022-08-03 08:00:00|102360.9|102335.9|102266.6|102216.6|102398.3|102365.2|102201.4|102164.4|20203
1659517200000|2022-08-03 09:00:00|102252.8|102227.8|102196.5|102171.5|102294.5|102269.5|102092.7|102067.7|19354
1659520800000|2022-08-03 10:00:00|102195.5|102170.5|102141.3|102116.3|102292|102267|101991.1|101966.1|20553
1659524400000|2022-08-03 11:00:00|102138.3|102113.3|102090.4|102065.4|102179.7|102131.3|101847.7|101822.7|20006
1659528000000|2022-08-03 12:00:00|102092.6|102067.6|102036.5|102011.5|102101.7|102076.7|101929.1|101904.1|22562
1659531600000|2022-08-03 13:00:00|102039.1|102014.1|102187|102113|102289.6|102264.6|102017.2|101992.2|22848
1659535200000|2022-08-03 14:00:00|102172.6|102122.6|102447|102422|102664.9|102639.9|102172.6|102122.6|26226
1659538800000|2022-08-03 15:00:00|102449.4|102424.4|102284.6|102259.6|102580.5|102555.5|102283.8|102206.5|23635
1659542400000|2022-08-03 16:00:00|102285.1|102260.1|102228.1|102203.1|102328.9|102275.4|102045.8|102008.1|24491
1659546000000|2022-08-03 17:00:00|102228.2|102203.2|102135.2|102110.2|102248|102209.7|102108.2|102061.9|20255
1659549600000|2022-08-03 18:00:00|102134.9|102109.9|102175.3|102150.3|102243.5|102214.7|102103.6|102055|20629
1659553200000|2022-08-03 19:00:00|102174.8|102149.8|102110.9|102060.9|102231.1|102168.7|102014.8|101939.3|19396
1659556800000|2022-08-03 20:00:00|102108.5|102058.5|102187.1|102071.1|102213.8|102130.6|102071|102024.4|13651
1659560400000|2022-08-03 21:00:00|102170.4|102054.4|102145.8|102029.8|102206.3|102090.3|102103.5|101987.5|2574
1659564000000|2022-08-03 22:00:00|102146.3|102030.3|102208.2|102092.2|102279.7|102163.7|102118.1|102002.1|8828
1659567600000|2022-08-03 23:00:00|102209|102093|102268.9|102152.9|102277.8|102173|102207.2|102091.2|15326
1659571200000|2022-08-04 00:00:00|102268.2|102152.2|102184.9|102077.6|102297.2|102186.2|102153.1|102073.1|17118
1659574800000|2022-08-04 01:00:00|102181.2|102077.2|102169.2|102090.1|102230.3|102151|102081.4|102014.2|18197
1659578400000|2022-08-04 02:00:00|102169.1|102090|102199.3|102127.5|102254.6|102193.6|102111.4|102046.7|14165
1659582000000|2022-08-04 03:00:00|102200.1|102128.2|102205.8|102155.8|102259.8|102191.3|102118.5|102043.3|11241
1659585600000|2022-08-04 04:00:00|102215.9|102145.8|102176.8|102086|102229|102155|102130.4|102060.4|12793
1659589200000|2022-08-04 05:00:00|102178.6|102085.3|102238.7|102159|102251.6|102174.8|102089.3|102029.6|14285
1659592800000|2022-08-04 06:00:00|102239.1|102155.4|102151.2|102126.2|102295.2|102262|102101.6|102076.6|17751
1659596400000|2022-08-04 07:00:00|102151|102126|102046.2|102021.2|102161.5|102136.5|101935.1|101910.1|19709
1659600000000|2022-08-04 08:00:00|102045.1|102020.1|101896.9|101871.9|102089.2|102064.2|101848|101823|19527
1659603600000|2022-08-04 09:00:00|101897.1|101872.1|101807|101782|101937.1|101912.1|101733|101708|17843
1659607200000|2022-08-04 10:00:00|101807.5|101782.5|101672.8|101647.8|101826.3|101801.3|101655.4|101630.4|19303
1659610800000|2022-08-04 11:00:00|101686.6|101661.6|101896.1|101871.1|102020|101995|101663.5|101628.7|24385
1659614400000|2022-08-04 12:00:00|101896.5|101871.5|101832.4|101807.4|102027.5|102002.5|101737.4|101712.4|23938
1659618000000|2022-08-04 13:00:00|101832.5|101807.5|101720|101695|101988.1|101963.1|101656.3|101631.3|24229
1659621600000|2022-08-04 14:00:00|101720.8|101695.8|101423.7|101398.7|101773.3|101748.3|101404.2|101377.2|24182
1659625200000|2022-08-04 15:00:00|101423.5|101398.5|101427.4|101377.4|101526.9|101501.9|101211.5|101168.9|23267
1659628800000|2022-08-04 16:00:00|101425.1|101375.1|101234.6|101209.6|101459.6|101381.2|101160.3|101110.3|23201
1659632400000|2022-08-04 17:00:00|101261.2|101187|101199.3|101149.3|101326.9|101286.5|101127.9|101064.2|22209
1659636000000|2022-08-04 18:00:00|101198.2|101148.2|101129|101079|101264.6|101196.5|101108|101064.5|19287
1659639600000|2022-08-04 19:00:00|101128.9|101078.9|101145.7|101095.7|101239.5|101139.4|101057.7|101020.1|18423
1659643200000|2022-08-04 20:00:00|101144.6|101094.6|101217.4|101101.4|101254.7|101178|101102.9|101032.6|14587
1659646800000|2022-08-04 21:00:00|101218.7|101102.7|101272.4|101156.4|101326|101210|101218.3|101102.3|2101
1659650400000|2022-08-04 22:00:00|101274.3|101158.3|101162.5|101046.5|101314|101198|101112.3|100996.3|10066
1659654000000|2022-08-04 23:00:00|101164.7|101048.7|101159.9|101050|101164.8|101061.5|101081.2|100972|17971
1659657600000|2022-08-05 00:00:00|101146.1|101052|101307.3|101206.6|101324|101228.3|101127.2|101022.4|16465
1659661200000|2022-08-05 01:00:00|101306.7|101207.3|101261.8|101183|101347.3|101237.9|101234.3|101130.3|17952
1659664800000|2022-08-05 02:00:00|101275.6|101169.4|101225.1|101140.6|101330.2|101227.7|101205.1|101112.7|18841
1659668400000|2022-08-05 03:00:00|101225|101140.5|101241.9|101145.3|101272.1|101169.3|101192.1|101089.7|14741
1659672000000|2022-08-05 04:00:00|101249.6|101133.6|101320.6|101215.1|101339.8|101231.4|101191.6|101118.2|22688
1659675600000|2022-08-05 05:00:00|101319.5|101213|101296.9|101180.9|101397.6|101290.4|101228.6|101137.3|19826
1659679200000|2022-08-05 06:00:00|101294.7|101178.7|101262|101212|101383.6|101330.7|101193.2|101163.6|16366
1659682800000|2022-08-05 07:00:00|101249.3|101224.3|101309.4|101284.4|101385.7|101360.7|101221|101196|18363
1659686400000|2022-08-05 08:00:00|101309.7|101284.7|101484.9|101459.9|101529.6|101504.6|101271.9|101246.9|17319
1659690000000|2022-08-05 09:00:00|101485.2|101460.2|101398.7|101373.7|101513|101488|101367.8|101342.8|17500
1659693600000|2022-08-05 10:00:00|101398.9|101373.9|101361.4|101336.4|101512.1|101487.1|101356.5|101330.3|16502
1659697200000|2022-08-05 11:00:00|101362.4|101337.4|101233.7|101208.7|101462.4|101437.4|101198.8|101173.8|17156
1659700800000|2022-08-05 12:00:00|101233.5|101208.5|102187|102162|102233.2|102196.1|101160.3|101135.3|24057
1659704400000|2022-08-05 13:00:00|102198.2|102148.2|101985.5|101960.5|102379.9|102354.9|101924.1|101899.1|25765
1659708000000|2022-08-05 14:00:00|101985.9|101960.9|102020.4|101995.4|102089.5|102064.5|101782.7|101757.7|24866
1659711600000|2022-08-05 15:00:00|102020.7|101995.7|102010.6|101985.6|102404.6|102353.8|101994.7|101969.7|22724
1659715200000|2022-08-05 16:00:00|102010.4|101985.4|101931|101881|102153.1|102078.3|101849.7|101815.4|20785
1659718800000|2022-08-05 17:00:00|101931.4|101881.4|101905.8|101855.8|101968.3|101910.2|101796.6|101758.5|18376
1659722400000|2022-08-05 18:00:00|101905.4|101855.4|101979.6|101954.6|102017.3|101979.7|101858.6|101816.6|17074
1659726000000|2022-08-05 19:00:00|101979.7|101954.7|101957.5|101860.1|102000.4|101957.2|101858.7|101766.7|15090
1659729600000|2022-08-05 20:00:00|101959.8|101857.3|101962.5|101846.5|102056.4|101940.4|101916.8|101806.8|11851
1659902400000|2022-08-07 20:00:00|101958.7|101817.7|102103.9|101962.9|102189.1|102048.1|101958.7|101817.7|122
1659906000000|2022-08-07 21:00:00|102077.1|101936.1|102033.8|101917.8|102160.6|102029.6|101955.3|101839.3|251
1659909600000|2022-08-07 22:00:00|102055.5|101939.5|102158.9|102042.9|102200.6|102084.6|101996.4|101880.4|8321
1659913200000|2022-08-07 23:00:00|102155.5|102039.5|102153.7|102037.7|102220.3|102104.3|102111.1|101995.1|18350
1659916800000|2022-08-08 00:00:00|102154.5|102038.5|102114.9|101998.9|102224.1|102108.1|102029.9|101913.9|16306
1659920400000|2022-08-08 01:00:00|102119.6|102003.6|102013.1|101897.1|102128.9|102012.9|101989|101873|15785
1659924000000|2022-08-08 02:00:00|102016.1|101900.1|101956.4|101840.4|102069.1|101953.1|101920.4|101804.4|20639
1659927600000|2022-08-08 03:00:00|101956.6|101840.6|101928.7|101812.7|102012.1|101896.1|101927.1|101811.1|16278
1659931200000|2022-08-08 04:00:00|101928.9|101812.9|101920.2|101804.2|102008.5|101892.5|101917.7|101801.7|11763
1659934800000|2022-08-08 05:00:00|101917.3|101801.3|101942.2|101826.2|101972.7|101880.4|101880.1|101764.1|13687
1659938400000|2022-08-08 06:00:00|101943.7|101827.7|101925.2|101900.2|102063.3|102032.8|101887.7|101796.9|17208
1659942000000|2022-08-08 07:00:00|101925.4|101900.4|101655.5|101630.5|101947.1|101922.1|101580.6|101555.6|20543
1659945600000|2022-08-08 08:00:00|101655|101630|101887.3|101862.3|102001.9|101976.9|101655|101630|18747
1659949200000|2022-08-08 09:00:00|101887.4|101862.4|101852.2|101827.2|102086.2|102061.2|101833.8|101808.8|16759
1659952800000|2022-08-08 10:00:00|101851.9|101826.9|101738.5|101713.5|101917.7|101892.7|101726.1|101701.1|16205
1659956400000|2022-08-08 11:00:00|101739|101714|101604.8|101579.8|101785.4|101760.4|101597.1|101572.1|18095
1659960000000|2022-08-08 12:00:00|101602.1|101577.1|101607.3|101582.3|101732.7|101707.7|101572.9|101547.9|18941
1659963600000|2022-08-08 13:00:00|101607.2|101582.2|101547|101522|101751.1|101726.1|101410.2|101385.2|20247
1659967200000|2022-08-08 14:00:00|101546.6|101521.6|101377.7|101352.7|101608.7|101583.7|101291.8|101262.7|21375
1659970800000|2022-08-08 15:00:00|101380.1|101355.1|101543.3|101518.3|101557.2|101520.8|101352.1|101318.9|18055
1659974400000|2022-08-08 16:00:00|101538.1|101513.1|101690.4|101595.3|101747.2|101682.9|101468.6|101431.5|19561
1659978000000|2022-08-08 17:00:00|101691.3|101599.1|101589.1|101564.1|101733.5|101664.8|101537.3|101474|23759
1659981600000|2022-08-08 18:00:00|101589.2|101564.2|101785.8|101735.8|101819.3|101758.5|101543.8|101512.9|18143
1659985200000|2022-08-08 19:00:00|101785.7|101735.7|101683.1|101633.1|101808.4|101759.6|101660.6|101619.4|17615
1659988800000|2022-08-08 20:00:00|101683|101633|101535.6|101419.6|101683.9|101634|101461.8|101388.6|11712
1659992400000|2022-08-08 21:00:00|101534.3|101418.3|101618.3|101502.3|101693.3|101577.3|101532.5|101416.5|2384
1659996000000|2022-08-08 22:00:00|101633.6|101517.6|101544.1|101428.1|101651.3|101535.3|101503.5|101387.5|6560
1659999600000|2022-08-08 23:00:00|101542|101426|101503.4|101387.4|101558.5|101442.5|101471.9|101355.9|15639
1660003200000|2022-08-09 00:00:00|101503.1|101387.1|101583.1|101467.1|101602.9|101486.9|101482.3|101366.3|26059
1660006800000|2022-08-09 01:00:00|101582.6|101466.6|101585|101469|101616.6|101500.6|101543.3|101427.3|26308
1660010400000|2022-08-09 02:00:00|101586.5|101470.5|101548.4|101432.4|101622.5|101506.5|101546.1|101430.1|22914
1660014000000|2022-08-09 03:00:00|101548.5|101432.5|101512.3|101396.3|101565.8|101449.8|101487.2|101374.4|12010
1660017600000|2022-08-09 04:00:00|101513.7|101397.7|101553.2|101437.2|101562.3|101446.3|101510.9|101394.9|9221
1660021200000|2022-08-09 05:00:00|101553|101437|101500.1|101411.3|101565.7|101463.7|101450|101370.6|14551
1660024800000|2022-08-09 06:00:00|101479.7|101429.7|101421.9|101396.9|101501.8|101476.8|101383.3|101343.4|15703
1660028400000|2022-08-09 07:00:00|101422.1|101397.1|101487.6|101462.6|101619.7|101594.7|101410.4|101385.4|18634
1660032000000|2022-08-09 08:00:00|101487.5|101462.5|101381.5|101356.5|101551.2|101526.2|101278.6|101253.6|19788
1660035600000|2022-08-09 09:00:00|101385.6|101360.6|101474.9|101449.9|101512|101487|101294.7|101269.7|17725
1660039200000|2022-08-09 10:00:00|101474.3|101449.3|101654.2|101629.2|101681.1|101656.1|101453.4|101428.4|17181
1660042800000|2022-08-09 11:00:00|101652.8|101627.8|101636.2|101611.2|101674.3|101649.3|101485.2|101460.2|18538
1660046400000|2022-08-09 12:00:00|101636.5|101611.5|101484.8|101459.8|101636.6|101611.6|101412.9|101387.9|19208
1660050000000|2022-08-09 13:00:00|101484.9|101459.9|101412.6|101387.6|101516.7|101491.7|101336.2|101311.2|20885
1660053600000|2022-08-09 14:00:00|101414.4|101389.4|101645.6|101620.6|101659.4|101634.4|101397.5|101372.5|21672
1660057200000|2022-08-09 15:00:00|101646.9|101621.9|101620.4|101595.4|101687.4|101658.2|101535.2|101490.4|22384
1660060800000|2022-08-09 16:00:00|101620|101595|101672.4|101647.4|101698.5|101673.5|101509.5|101477.1|15134
1660064400000|2022-08-09 17:00:00|101671.9|101646.9|101698.8|101673.8|101740.9|101714.9|101637.5|101612.5|13284
1660068000000|2022-08-09 18:00:00|101700.7|101675.7|101763.9|101738.9|101834.5|101788.9|101667|101637.9|18381
1660071600000|2022-08-09 19:00:00|101762.1|101737.1|101765.2|101740.2|101842.6|101777.6|101698|101645.7|17492
1660075200000|2022-08-09 20:00:00|101765.5|101740.5|101735.5|101619.5|101779.7|101741.3|101679.9|101579.3|8639
1660078800000|2022-08-09 21:00:00|101759.1|101643.1|101767.5|101651.5|101806.9|101690.9|101655.6|101539.6|3666
1660082400000|2022-08-09 22:00:00|101766|101650|101822|101706|101834.1|101718.1|101706.3|101590.3|12239
1660086000000|2022-08-09 23:00:00|101817.7|101701.7|101783.5|101667.5|101831.5|101715.5|101753.9|101637.9|26804
1660089600000|2022-08-10 00:00:00|101788.4|101672.4|101792.2|101676.2|101850.1|101734.1|101747.7|101631.7|15637
1660093200000|2022-08-10 01:00:00|101790.7|101674.7|101741.1|101625.1|101820.6|101705.5|101693|101577|19260
1660096800000|2022-08-10 02:00:00|101739.3|101623.3|101646|101539.9|101754.7|101659.7|101621.7|101521.3|21937
1660100400000|2022-08-10 03:00:00|101655|101539|101699.4|101584|101719.8|101612.6|101616.8|101524.6|12985
1660104000000|2022-08-10 04:00:00|101700.1|101584.1|101679.3|101629.3|101735.2|101646.3|101641.2|101534.8|10732
1660107600000|2022-08-10 05:00:00|101681|101631|101809.5|101712.6|101823.6|101720.1|101669.3|101605.9|10771
1660111200000|2022-08-10 06:00:00|101809.2|101712.3|101733.9|101708.9|101861.2|101818.5|101722.2|101664.4|14159
1660114800000|2022-08-10 07:00:00|101733.6|101708.6|101746|101721|101836.7|101811.7|101681.5|101656.5|17606
1660118400000|2022-08-10 08:00:00|101750.1|101725.1|101575.6|101550.6|101847.9|101822.9|101509.8|101484.8|18272
1660122000000|2022-08-10 09:00:00|101575.7|101550.7|101498.2|101473.2|101609.2|101584.2|101478.1|101453.1|15975
1660125600000|2022-08-10 10:00:00|101497.9|101472.9|101345.4|101320.4|101517.6|101492.6|101331.3|101306.3|15419
1660129200000|2022-08-10 11:00:00|101347.7|101322.7|101232.2|101207.2|101439.7|101414.7|101206.5|101181.5|17128
1660132800000|2022-08-10 12:00:00|101232.6|101207.6|100616.8|100591.8|101471.4|101355.4|100366.3|100341.3|24862
1660136400000|2022-08-10 13:00:00|100614.8|100589.8|100710.1|100685.1|100848.2|100823.2|100442.9|100417.9|25655
1660140000000|2022-08-10 14:00:00|100714.1|100689.1|100219.5|100194.5|100755.4|100730.4|100203.6|100178.6|25073
1660143600000|2022-08-10 15:00:00|100219.3|100194.3|100335|100310|100506.6|100473.2|100046|100021|23993
1660147200000|2022-08-10 16:00:00|100332.7|100307.7|100393.6|100368.6|100535.1|100504.1|100312.6|100278.1|21713
1660150800000|2022-08-10 17:00:00|100393.3|100368.3|100446.9|100421.9|100502.8|100454.7|100327.4|100302.4|20179
1660154400000|2022-08-10 18:00:00|100444.9|100419.9|100572.3|100547.3|100655.1|100603.1|100411.9|100386.9|25081
1660158000000|2022-08-10 19:00:00|100572|100547|100555.6|100530.6|100674.9|100626.9|100526.9|100486.8|18428
1660161600000|2022-08-10 20:00:00|100555.9|100530.9|100619.6|100513.8|100673.4|100576.9|100533.7|100493.9|13316
1660165200000|2022-08-10 21:00:00|100621|100505|100561.4|100445.4|100646.3|100530.3|100519.3|100403.3|6654
1660168800000|2022-08-10 22:00:00|100562.8|100446.8|100561.6|100445.6|100606.2|100490.2|100506.1|100390.1|8168
1660172400000|2022-08-10 23:00:00|100556.6|100440.6|100586.2|100470.2|100602.1|100486.1|100531|100415|16255
1660176000000|2022-08-11 00:00:00|100573.7|100457.7|100599.9|100483.9|100647.8|100534|100523|100407|18982
1660179600000|2022-08-11 01:00:00|100599.5|100483.5|100739.3|100635.5|100801.6|100685.6|100589.7|100473.7|19321
1660183200000|2022-08-11 02:00:00|100739.2|100635.2|100785.3|100688.6|100819.8|100703.8|100720.6|100614.3|18666
1660186800000|2022-08-11 03:00:00|100785.1|100687.6|100738.8|100622.8|100833.2|100726.1|100657.1|100551.6|20123
1660190400000|2022-08-11 04:00:00|100738|100622|100773|100702|100801.6|100711.3|100648.3|100545.3|15978
1660194000000|2022-08-11 05:00:00|100773.1|100702.1|100817.3|100701.3|100888.4|100803.5|100720.1|100658.7|16270
1660197600000|2022-08-11 06:00:00|100819.7|100703.7|100381.6|100356.6|100844.7|100760.1|100347.8|100322.8|20548
1660201200000|2022-08-11 07:00:00|100380.8|100355.8|100302.6|100277.6|100518|100452.2|100227.5|100202.5|21266
1660204800000|2022-08-11 08:00:00|100302.5|100277.5|100216|100191|100425.5|100400.5|100209.3|100184.3|19635
1660208400000|2022-08-11 09:00:00|100218.1|100193.1|100258|100233|100417.9|100392.9|100202.6|100177.6|18611
1660212000000|2022-08-11 10:00:00|100257.7|100232.7|100261.6|100236.6|100363|100338|100215.7|100190.7|18097
1660215600000|2022-08-11 11:00:00|100260.9|100235.9|100313.3|100288.3|100368.1|100343.1|100201.8|100176.8|19966
1660219200000|2022-08-11 12:00:00|100314|100289|100097.6|100072.6|100365.5|100331.5|100051.9|100026.9|24088
1660222800000|2022-08-11 13:00:00|100096.4|100071.4|100076.4|100051.4|100327.7|100288.8|100006.8|99981.8|24183
1660226400000|2022-08-11 14:00:00|100074.8|100049.8|100262.1|100237.1|100350.4|100325.4|100044|100019|24426
1660230000000|2022-08-11 15:00:00|100261.9|100236.9|100390.5|100365.5|100536|100509.6|100259.5|100225.6|22644
1660233600000|2022-08-11 16:00:00|100390.2|100365.2|100480.4|100455.4|100523.3|100484.5|100383.6|100358.6|18744
1660237200000|2022-08-11 17:00:00|100480.6|100455.6|100594|100569|100665.4|100640.4|100455.1|100430.1|17384
1660240800000|2022-08-11 18:00:00|100594.4|100569.4|100620.9|100595.9|100814.2|100789.2|100590.8|100565.8|21100
1660244400000|2022-08-11 19:00:00|100621.7|100596.7|100701.7|100676.7|100762.6|100737.6|100613|100588|16416
1660248000000|2022-08-11 20:00:00|100703.1|100678.1|100623.6|100507.6|100719.2|100678.6|100560.2|100456.7|11883
1660251600000|2022-08-11 21:00:00|100612.6|100496.6|100685.6|100569.6|100713.8|100604.7|100577.1|100461.1|3146
1660255200000|2022-08-11 22:00:00|100681.7|100565.7|100721|100605|100725.1|100609.1|100640.5|100524.5|9216
1660258800000|2022-08-11 23:00:00|100717.5|100601.5|100703.7|100598.5|100734.6|100650.9|100658|100574.7|11940
1660262400000|2022-08-12 00:00:00|100690.5|100614.7|100770.5|100692.7|100861.4|100764|100647.9|100557.5|18673
1660266000000|2022-08-12 01:00:00|100778.1|100686.3|100840.4|100756.9|100870.9|100787.8|100720.5|100649.1|21203
1660269600000|2022-08-12 02:00:00|100838.9|100756.7|100762.2|100712.2|100867.2|100780.4|100744.9|100663.8|19068
1660273200000|2022-08-12 03:00:00|100768.2|100718.2|100719.6|100630.4|100820.3|100740.7|100701.1|100618.8|13791
1660276800000|2022-08-12 04:00:00|100718.1|100628.1|100717.6|100667.6|100754.2|100694.1|100657.6|100571.1|11332
1660280400000|2022-08-12 05:00:00|100735.4|100660.1|100732.8|100671.8|100791.4|100730|100635.7|100573.3|13300
1660284000000|2022-08-12 06:00:00|100755.8|100639.8|100819.2|100794.2|100835|100810|100614|100531|18512
1660287600000|2022-08-12 07:00:00|100818.8|100793.8|101083.9|101058.9|101188.7|101163.7|100792|100767|19303
1660291200000|2022-08-12 08:00:00|101083.4|101058.4|101176.9|101151.9|101279.6|101254.6|101083.4|101058.4|18970
1660294800000|2022-08-12 09:00:00|101176.7|101151.7|101277.5|101252.5|101315.6|101290.6|101165.2|101140.2|18000
1660298400000|2022-08-12 10:00:00|101277.6|101252.6|101512.2|101487.2|101617.6|101592.6|101267.3|101242.3|19477
1660302000000|2022-08-12 11:00:00|101512.3|101487.3|101709.9|101684.9|101709.9|101684.9|101472.8|101447.8|20457
1660305600000|2022-08-12 12:00:00|101708.1|101683.1|101698.5|101673.5|101724.2|101699.2|101439|101414|20662
1660309200000|2022-08-12 13:00:00|101698.8|101673.8|101640.1|101590.1|101819.6|101794.6|101570.4|101545.4|22111
1660312800000|2022-08-12 14:00:00|101655.1|101605.1|102171.8|102146.8|102217.8|102192.8|101655.1|101605.1|24892
1660316400000|2022-08-12 15:00:00|102171.6|102146.6|102040.7|101990.7|102217.3|102192.3|101970.4|101924.7|23028
1660320000000|2022-08-12 16:00:00|102028.6|102003.6|102051.2|102026.2|102082.5|102051.1|101941.3|101889.5|15255
1660323600000|2022-08-12 17:00:00|102050.3|102025.3|102092.9|102067.9|102127.5|102099.6|101917.1|101883.5|15742
1660327200000|2022-08-12 18:00:00|102092.3|102067.3|102042.6|102017.6|102132.2|102099.8|102008.4|101983.4|12286
1660330800000|2022-08-12 19:00:00|102043|102018|102066.3|102016.3|102081.3|102050.4|101997.4|101969.4|12671
1660334400000|2022-08-12 20:00:00|102066.5|102016.5|102051.9|101935.9|102125.1|102043.1|101995.2|101918.3|9685
1660507200000|2022-08-14 20:00:00|102034.8|101898.8|102038.8|101897.8|102114|101973|102034.8|101897.8|16
1660510800000|2022-08-14 21:00:00|102080.8|101939.8|102029.8|101913.8|102088.8|101963.3|101941.4|101825.4|1113
1660514400000|2022-08-14 22:00:00|102025.8|101909.8|102054|101938|102084.5|101968.5|102004|101888|7444
1660518000000|2022-08-14 23:00:00|102053.2|101937.2|102164.1|102062.9|102173.2|102068.4|102017.4|101909.2|13961
1660521600000|2022-08-15 00:00:00|102160.2|102066.1|101987.5|101871.5|102160.4|102070.3|101947.4|101842.6|15712
1660525200000|2022-08-15 01:00:00|101987|101871.9|102050.9|101946.7|102174.1|102085.5|101950.3|101850.6|16743
1660528800000|2022-08-15 02:00:00|102050.8|101946.5|102244.7|102160.4|102308.9|102232.4|102038.7|101946.3|21753
1660532400000|2022-08-15 03:00:00|102245|102161.5|102163.8|102079.9|102299.5|102206.9|102139.5|102063.5|17476
1660536000000|2022-08-15 04:00:00|102177.4|102075.1|102211.7|102140.5|102231.6|102167.5|102107|102022.6|22662
1660539600000|2022-08-15 05:00:00|102213.6|102138.3|102344.3|102243|102475.3|102378.6|102133.2|102034.1|18966
1660543200000|2022-08-15 06:00:00|102340|102251|102430.5|102405.5|102472.8|102447.8|102277.1|102222.1|16422
1660546800000|2022-08-15 07:00:00|102429.4|102404.4|102434.4|102409.4|102575|102550|102339.7|102314.7|20018
1660550400000|2022-08-15 08:00:00|102437.2|102412.2|102745|102720|102836.6|102811.6|102400.2|102375.2|18447
1660554000000|2022-08-15 09:00:00|102744.9|102719.9|102896.9|102871.9|103027.3|103002.3|102715.9|102690.9|19041
1660557600000|2022-08-15 10:00:00|102898|102873|102829.1|102804.1|103048.8|103023.8|102812.4|102787.4|17651
1660561200000|2022-08-15 11:00:00|102826.6|102801.6|102993.1|102968.1|103086.4|103061.4|102824|102799|18669
1660564800000|2022-08-15 12:00:00|102994.5|102969.5|102993.9|102968.9|103062.7|103037.7|102794.5|102744.5|22751
1660568400000|2022-08-15 13:00:00|102993.6|102968.6|103136.7|103111.7|103195.2|103170.2|102802.6|102777.6|22064
1660572000000|2022-08-15 14:00:00|103135.6|103110.6|103159.8|103134.8|103324.2|103299.2|103069.4|103044.4|21730
1660575600000|2022-08-15 15:00:00|103159.9|103134.9|103074|103049|103248.9|103223.9|103066|103020.6|19514
1660579200000|2022-08-15 16:00:00|103077.2|103052.2|103201.4|103176.4|103252.9|103224.5|103040.4|103015.4|18600
1660582800000|2022-08-15 17:00:00|103201.6|103176.6|103418.7|103393.7|103444.7|103419.7|103164.2|103139.2|13808
1660586400000|2022-08-15 18:00:00|103418.6|103393.6|103498.7|103473.7|103514.6|103489.6|103411|103386|12592
1660590000000|2022-08-15 19:00:00|103499|103474|103480.8|103430.8|103544.1|103483.9|103398.1|103362.2|13269
1660593600000|2022-08-15 20:00:00|103479.8|103429.8|103491.7|103375.7|103564.6|103502.2|103445.2|103358.8|11899
1660597200000|2022-08-15 21:00:00|103474|103358|103482.6|103366.6|103555.7|103439.7|103445.4|103329.4|3505
1660600800000|2022-08-15 22:00:00|103481.4|103365.4|103454.2|103338.2|103526.4|103410.4|103386.1|103270.1|10237
1660604400000|2022-08-15 23:00:00|103454.4|103338.4|103514.6|103410.8|103554.5|103459.1|103433.8|103325.7|18859
1660608000000|2022-08-16 00:00:00|103503.3|103413.2|103546.3|103463.6|103615.3|103534.3|103485.3|103374.9|18869
1660611600000|2022-08-16 01:00:00|103545.4|103467.1|103510.3|103434.6|103601.7|103519.7|103467.9|103385|17202
1660615200000|2022-08-16 02:00:00|103508|103435.8|103402.6|103287.1|103515.8|103435.8|103377.3|103287.1|14880
1660618800000|2022-08-16 03:00:00|103399.4|103290.3|103437.9|103387.9|103473.9|103402.4|103358.9|103288.4|11737
1660622400000|2022-08-16 04:00:00|103437.5|103387.5|103483.9|103407.2|103499.6|103435.7|103419.9|103339.1|8989
1660626000000|2022-08-16 05:00:00|103488.2|103403.2|103470.9|103420.9|103561.7|103499.9|103462.3|103394.2|12656
1660629600000|2022-08-16 06:00:00|103470.1|103420.1|103658.7|103633.7|103670.7|103645.7|103429.5|103396.3|17934
1660633200000|2022-08-16 07:00:00|103659.3|103634.3|103581.2|103556.2|104042.9|103992.2|103552|103527|20924
1660636800000|2022-08-16 08:00:00|103582.7|103557.7|103773.9|103723.9|103827.4|103802.4|103575.1|103550.1|20121
1660640400000|2022-08-16 09:00:00|103775.2|103725.2|103989.7|103964.7|104034.8|104008.8|103741.4|103709.5|20532
1660644000000|2022-08-16 10:00:00|103990.1|103965.1|104002.6|103977.6|104066|104041|103881.6|103856.6|17978
1660647600000|2022-08-16 11:00:00|104006.2|103981.2|104025.9|104000.9|104084.3|104059.3|103950.4|103925.4|19031
1660651200000|2022-08-16 12:00:00|104027.9|104002.9|103883.2|103858.2|104073|104048|103832.2|103807.2|20509
1660654800000|2022-08-16 13:00:00|103883.7|103858.7|103570.6|103545.6|103886.1|103861.1|103553.1|103528.1|21733
1660658400000|2022-08-16 14:00:00|103570.5|103545.5|103477.3|103452.3|103712|103687|103341.8|103316.8|22981
1660662000000|2022-08-16 15:00:00|103477.6|103452.6|103482.3|103457.3|103550.2|103525.2|103406.3|103381.3|19888
1660665600000|2022-08-16 16:00:00|103479.1|103454.1|103589.8|103564.8|103672.9|103647.9|103476.7|103451.7|18724
1660669200000|2022-08-16 17:00:00|103589.6|103564.6|103398.2|103373.2|103591.4|103566.4|103345.4|103306.5|17591
1660672800000|2022-08-16 18:00:00|103401.7|103376.7|103502.9|103477.9|103608.5|103581.9|103262|103221.3|20394
1660676400000|2022-08-16 19:00:00|103502.3|103477.3|103414.3|103389.3|103554.9|103525.4|103407.6|103371.3|17620
1660680000000|2022-08-16 20:00:00|103414.2|103389.2|103411.7|103295.7|103454.7|103416.2|103351.2|103271.4|10770
1660683600000|2022-08-16 21:00:00|103410.4|103294.4|103475.9|103359.9|103620.1|103504.1|103410.4|103294.4|2553
1660687200000|2022-08-16 22:00:00|103480.7|103364.7|103450.5|103334.5|103511.1|103395.1|103382.1|103266.1|12155
1660690800000|2022-08-16 23:00:00|103445.7|103329.7|103468.8|103373.8|103482.4|103406|103375.3|103274.3|16028
1660694400000|2022-08-17 00:00:00|103468.1|103372.6|103402.9|103317.7|103515.2|103427.6|103359.3|103275.4|16730
1660698000000|2022-08-17 01:00:00|103403|103317.8|103382.9|103332.9|103458|103386.1|103300|103228.2|15462
1660701600000|2022-08-17 02:00:00|103380.9|103330.9|103327|103277|103393.6|103335.9|103287|103230|11096
1660705200000|2022-08-17 03:00:00|103327.1|103277.1|103339.9|103314.9|103397.7|103365|103278.6|103237.5|9913
1660708800000|2022-08-17 04:00:00|103340.1|103315.1|103285|103235|103426.8|103376.2|103250|103189|8187
1660712400000|2022-08-17 05:00:00|103285.1|103235.1|103264|103214|103357|103293.1|103240.6|103190.6|11126
1660716000000|2022-08-17 06:00:00|103264.7|103210.1|103401.3|103376.3|103508.4|103472.1|103168.6|103118.6|18147
1660719600000|2022-08-17 07:00:00|103401.2|103376.2|103701.7|103676.7|103862.8|103812.8|103371.5|103333.2|21212
1660723200000|2022-08-17 08:00:00|103705.2|103680.2|103656.4|103606.4|103928.9|103903.9|103441.3|103412.5|20171
1660726800000|2022-08-17 09:00:00|103662.1|103612.1|103692.6|103667.6|103844|103807.7|103611.8|103574|17173
1660730400000|2022-08-17 10:00:00|103692.3|103667.3|103831.4|103806.4|104012.7|103962.7|103672.4|103635.2|17118
1660734000000|2022-08-17 11:00:00|103833.1|103808.1|103928|103878|104119.9|104069.9|103830|103805|19311
1660737600000|2022-08-17 12:00:00|103929.7|103879.7|104072.6|104022.6|104171.2|104094.7|103884.8|103834.8|21925
1660741200000|2022-08-17 13:00:00|104072.4|104022.4|104027.6|103977.6|104158.4|104119.8|103944.4|103891.9|23562
1660744800000|2022-08-17 14:00:00|104028.3|103978.3|104111|104086|104153.1|104103.1|103726.7|103676.7|23455
1660748400000|2022-08-17 15:00:00|104108.5|104083.5|104136.5|104086.5|104170.3|104120.3|103924.7|103865|21584
1660752000000|2022-08-17 16:00:00|104133.5|104083.5|104067.4|104017.4|104133.5|104083.5|103964.6|103881.3|22678
1660755600000|2022-08-17 17:00:00|104066.6|104016.6|104020.1|103904.1|104100.2|104050.2|103998.6|103904.1|19608
1660759200000|2022-08-17 18:00:00|104014.1|103898.1|103839.7|103768.9|104030.4|103914.4|103564|103501.2|25621
1660762800000|2022-08-17 19:00:00|103828.1|103778.1|103898|103848|103927.5|103873.3|103733.7|103673|21117
1660766400000|2022-08-17 20:00:00|103898.2|103848.2|103910.6|103794.6|103996.6|103920.4|103871.3|103779.1|12945
1660770000000|2022-08-17 21:00:00|103909.4|103793.4|104036|103920|104076.2|103960.2|103858|103742|1757
1660773600000|2022-08-17 22:00:00|103999.7|103883.7|104021.4|103905.4|104106.9|103990.9|103939.2|103823.2|9805
1660777200000|2022-08-17 23:00:00|104017.4|103901.4|104005.4|103899.9|104077.9|103961.9|103989|103875.3|15529
1660780800000|2022-08-18 00:00:00|104006.7|103900.4|103952.5|103851.4|104089.4|103973.4|103840.1|103778.3|19272
1660784400000|2022-08-18 01:00:00|103953.6|103859.9|103966.2|103916.2|103991.6|103923.2|103848.6|103783.8|19386
1660788000000|2022-08-18 02:00:00|103975.6|103894.5|103953|103870.2|104003.9|103930|103895.8|103818.4|15119
1660791600000|2022-08-18 03:00:00|103949.5|103867.2|104067.9|103988.1|104114.8|104052.1|103931.1|103856|15058
1660795200000|2022-08-18 04:00:00|104068.3|103986.5|104135.9|104085.9|104173.1|104109.9|104036.5|103967.8|13139
1660798800000|2022-08-18 05:00:00|104137.7|104087.7|104229.9|104113.9|104237.9|104126.9|103977.3|103920.7|14233
1660802400000|2022-08-18 06:00:00|104228|104112|104441.9|104391.9|104490.1|104433.3|104175.9|104059.9|18459
1660806000000|2022-08-18 07:00:00|104440.2|104390.2|104312.1|104238.7|104491.2|104441.2|104207.9|104161.4|20588
1660809600000|2022-08-18 08:00:00|104308.9|104237.1|104231.3|104181.3|104328.2|104278.2|104099.4|104049.4|19939
1660813200000|2022-08-18 09:00:00|104231.6|104181.6|104021|103971|104326.6|104276.6|104021|103971|17978
1660816800000|2022-08-18 10:00:00|104020.4|103970.4|104031.8|104006.8|104106.7|104067.4|103906.9|103856.9|18429
1660820400000|2022-08-18 11:00:00|104033.7|104008.7|104083.4|104033.4|104186.3|104136.3|103963.9|103920.9|19627
1660824000000|2022-08-18 12:00:00|104084.1|104034.1|104219.2|104169.2|104329.6|104279.6|103950.2|103900.2|23196
1660827600000|2022-08-18 13:00:00|104220|104170|104755.1|104705.1|104782.3|104732.3|104198.6|104148.6|22488
1660831200000|2022-08-18 14:00:00|104758.4|104708.4|104697.4|104647.4|104977|104899.6|104644.5|104601.7|21902
1660834800000|2022-08-18 15:00:00|104697.1|104647.1|104836.3|104786.3|104847.7|104797.7|104471.7|104421.7|20404
1660838400000|2022-08-18 16:00:00|104837.1|104787.1|105135.9|105085.9|105147.9|105097.9|104816.4|104766.4|19790
1660842000000|2022-08-18 17:00:00|105136.7|105086.7|105199.4|105149.4|105213.6|105163.6|105068.8|105002.8|19841
1660845600000|2022-08-18 18:00:00|105199.5|105149.5|105123.8|105073.8|105214.8|105155.4|105046.3|104996.3|14126
1660849200000|2022-08-18 19:00:00|105123.9|105073.9|104980.1|104930.1|105125.2|105075.2|104928.1|104862|15271
1660852800000|2022-08-18 20:00:00|104980.7|104930.7|105078.2|104962.2|105152.4|105036.4|104979.9|104914|11520
1660856400000|2022-08-18 21:00:00|105080.6|104964.6|105204.3|105088.3|105329.1|105213.1|105074.8|104958.8|3118
1660860000000|2022-08-18 22:00:00|105198.5|105082.5|105189.8|105073.8|105213.4|105108.3|105153.4|105041.5|6900
1660863600000|2022-08-18 23:00:00|105189.5|105073.5|105153.9|105072.7|105197.9|105105.1|105111.1|105038.2|7579
1660867200000|2022-08-19 00:00:00|105163.7|105058.3|105245.7|105195.7|105312.5|105246.3|105157.3|105058.3|20197
1660870800000|2022-08-19 01:00:00|105256.4|105185.9|105326.3|105241.9|105387.3|105296.8|105200|105138.8|17058
1660874400000|2022-08-19 02:00:00|105324.3|105242.4|105182.3|105111.3|105344.1|105262.6|105169.7|105107.2|14805
1660878000000|2022-08-19 03:00:00|105172.3|105122.3|105254|105204|105333.4|105235.4|105171.5|105110|13061
1660881600000|2022-08-19 04:00:00|105251.3|105201.3|105337.2|105287.2|105379.9|105299.4|105245.3|105189.6|17688
1660885200000|2022-08-19 05:00:00|105337.6|105287.6|105242.5|105153.9|105354.7|105292.7|105222.7|105142.9|18578
1660888800000|2022-08-19 06:00:00|105240.8|105156.3|105231.9|105181.9|105332.4|105282.4|105132.6|105082.6|19596
1660892400000|2022-08-19 07:00:00|105230.5|105180.5|105187.2|105137.2|105337.9|105287.9|105126.3|105052.6|20257
1660896000000|2022-08-19 08:00:00|105188.6|105138.6|105418.4|105368.4|105618.5|105540.4|105183|105133|18762
1660899600000|2022-08-19 09:00:00|105418.2|105368.2|105528.1|105478.1|105529.2|105479.2|105349.9|105314|18494
1660903200000|2022-08-19 10:00:00|105528|105478|105586.2|105536.2|105682.3|105632.3|105478.6|105428.6|18436
1660906800000|2022-08-19 11:00:00|105586.3|105536.3|105587.3|105537.3|105650.4|105600.4|105511.1|105461.1|20263
1660910400000|2022-08-19 12:00:00|105587.4|105537.4|105499.8|105449.8|105641.5|105591.5|105421.2|105371.2|21181
1660914000000|2022-08-19 13:00:00|105501.7|105451.7|105704.6|105654.6|105746.7|105696.7|105448.7|105398.7|21102
1660917600000|2022-08-19 14:00:00|105705.9|105655.9|105993.8|105943.8|105998.6|105953.5|105701.2|105651.2|20973
1660921200000|2022-08-19 15:00:00|105993.7|105943.7|105958.1|105908.1|106011.9|105961.9|105812.4|105762.4|19474
1660924800000|2022-08-19 16:00:00|105957.5|105907.5|105917.1|105867.1|105996.4|105944.3|105869.4|105808.3|16356
1660928400000|2022-08-19 17:00:00|105916.5|105866.5|105871.6|105821.6|106019.9|105967.5|105821.5|105737.1|15188
1660932000000|2022-08-19 18:00:00|105871.8|105821.8|106011.9|105961.9|106037.1|105979.9|105841|105779.5|13283
1660935600000|2022-08-19 19:00:00|106010.5|105960.5|105896.2|105846.2|106033.7|105982.3|105878.5|105790.1|15924
1660939200000|2022-08-19 20:00:00|105911.1|105833|105968.1|105852.1|106010.4|105894.4|105745|105629|9398
1661112000000|2022-08-21 20:00:00|105977.5|105841.5|105977.5|105841.5|105977.5|105841.5|105977.5|105841.5|1
1661115600000|2022-08-21 21:00:00|105967.5|105851.5|105797.5|105681.5|105967.5|105851.5|105797.5|105681.5|23
1661119200000|2022-08-21 22:00:00|105859.2|105743.2|105970.2|105854.2|106063.4|105947.4|105714.2|105598.2|6602
1661122800000|2022-08-21 23:00:00|105983.6|105867.6|106016.4|105910|106066.2|105982.1|105925.2|105809.2|22333
1661126400000|2022-08-22 00:00:00|106011.7|105913.9|106035.9|105961.2|106063.6|105995.2|105980.7|105899.5|15256
1661130000000|2022-08-22 01:00:00|106036.5|105961.9|106001.8|105951.8|106071.5|105995.8|105957.7|105889.5|15538
1661133600000|2022-08-22 02:00:00|106001.9|105951.9|105869.7|105794.3|106041.2|105965.1|105853.1|105756.5|14482
1661137200000|2022-08-22 03:00:00|105868.9|105795.7|105889.7|105806.2|105942.7|105840.8|105852.2|105753.7|25257
1661140800000|2022-08-22 04:00:00|105889.9|105807.2|105885.1|105791.7|105939.8|105832.7|105847.4|105741.4|17474
1661144400000|2022-08-22 05:00:00|105885.2|105781.6|106028.1|105955.6|106050.9|105971.1|105856.8|105763|14905
1661148000000|2022-08-22 06:00:00|106014.9|105964.9|106033.8|105983.8|106059|106018.7|105963.7|105894.9|18511
1661151600000|2022-08-22 07:00:00|106033.5|105983.5|106445.1|106395.1|106560.4|106510.4|105970.8|105920.8|20837
1661155200000|2022-08-22 08:00:00|106445.3|106395.3|106388.4|106338.4|106576.7|106526.7|106321.7|106277.6|22175
1661158800000|2022-08-22 09:00:00|106388.2|106338.2|106605|106555|106776.6|106735.8|106385.8|106337|19480
1661162400000|2022-08-22 10:00:00|106605.1|106555.1|106498.4|106448.4|106692.2|106642.2|106479.4|106429.4|18883
1661166000000|2022-08-22 11:00:00|106496.9|106446.9|106621.6|106571.6|106726.5|106685.3|106421.4|106371.4|19201
1661169600000|2022-08-22 12:00:00|106621|106571|106478.8|106428.8|106660.6|106610.6|106444.1|106406.3|20713
1661173200000|2022-08-22 13:00:00|106479.9|106429.9|106897.9|106847.9|106900.7|106850.7|106451.5|106404.1|21664
1661176800000|2022-08-22 14:00:00|106898.1|106848.1|106967.3|106917.3|107008.6|106958.6|106792.7|106742.7|23156
1661180400000|2022-08-22 15:00:00|106967.4|106917.4|107241.1|107191.1|107499.1|107383.1|106943.9|106855.6|22850
1661184000000|2022-08-22 16:00:00|107241.9|107191.9|107199.7|107149.7|107284.9|107234.9|107030.5|106980.5|17414
1661187600000|2022-08-22 17:00:00|107199.2|107149.2|107355.3|107305.3|107463.2|107347.2|107178.6|107128.6|14699
1661191200000|2022-08-22 18:00:00|107352.9|107302.9|107269.7|107219.7|107409.4|107359.4|107227.7|107177.7|11784
1661194800000|2022-08-22 19:00:00|107270.2|107220.2|107119.9|107069.9|107271.9|107220.8|107096.1|107012.5|12686
1661198400000|2022-08-22 20:00:00|107115.1|107065.1|107188.6|107072.6|107274.7|107158.7|107026.1|106910.1|9827
1661202000000|2022-08-22 21:00:00|107190.1|107074.1|107147.5|107031.5|107199.1|107083.1|107119.5|107003.5|289
1661205600000|2022-08-22 22:00:00|107150.7|107034.7|107161.5|107045.5|107211.8|107095.8|107128.5|107012.5|7288
1661209200000|2022-08-22 23:00:00|107161.6|107045.6|107192.5|107076.5|107262|107161.8|107132.2|107016.2|18547
1661212800000|2022-08-23 00:00:00|107193.8|107077.8|107123.7|107012.9|107355.2|107247.6|106895.6|106779.6|25426
1661216400000|2022-08-23 01:00:00|107124.3|107012.4|107208.4|107092.4|107261.1|107174.8|106993.5|106884|23678
1661220000000|2022-08-23 02:00:00|107207.7|107094.3|107057.5|106958|107291.4|107198.8|107042.2|106926.2|24853
1661223600000|2022-08-23 03:00:00|107064.3|106957.8|107123.3|107019.8|107184.5|107079.1|107034.3|106928.2|24281
1661227200000|2022-08-23 04:00:00|107126.9|107015.4|107282.7|107172.3|107282.7|107190.7|107097.4|106994.3|17136
1661230800000|2022-08-23 05:00:00|107270.7|107170.5|107454.1|107356|107535.8|107440.7|107246.2|107156.5|17676
1661234400000|2022-08-23 06:00:00|107443.6|107365.9|107564|107514|107662.5|107612.5|107381.9|107331.9|20001
1661238000000|2022-08-23 07:00:00|107563.4|107513.4|107011.1|106961.1|107564.5|107513.4|106855.4|106805.4|23770
1661241600000|2022-08-23 08:00:00|107012.4|106962.4|106862.2|106812.2|107140.6|107090.6|106766.8|106730.2|21864
1661245200000|2022-08-23 09:00:00|106861.4|106811.4|106998.9|106948.9|107170.1|107120.1|106719.2|106669.2|19420
1661248800000|2022-08-23 10:00:00|106999|106949|106992.4|106942.4|107166.1|107123.4|106942.2|106892.2|18506
1661252400000|2022-08-23 11:00:00|106994.1|106944.1|106758.7|106708.7|107001.4|106951.4|106652.7|106603.7|18534
1661256000000|2022-08-23 12:00:00|106758.3|106708.3|106789.1|106739.1|107023.2|106973.2|106717.2|106667.2|21661
1661259600000|2022-08-23 13:00:00|106788.2|106738.2|106011.6|105961.6|106824.9|106784.6|106004.7|105948.8|24120
1661263200000|2022-08-23 14:00:00|106012.2|105962.2|106014.5|105964.5|106221.6|106171.6|105667.8|105617.8|25015
1661266800000|2022-08-23 15:00:00|106015.2|105965.2|106108.2|106058.2|106186.4|106126.3|105743.5|105693.5|22087
1661270400000|2022-08-23 16:00:00|106109.3|106059.3|106061.3|106011.3|106243.2|106193.2|106048.6|105998.6|17294
1661274000000|2022-08-23 17:00:00|106060.9|106010.9|106330.4|106280.4|106351.9|106301.9|106022.5|105972.5|15029
1661277600000|2022-08-23 18:00:00|106330.2|106280.2|106358.2|106308.2|106393.7|106343.7|106266.9|106215.7|13329
1661281200000|2022-08-23 19:00:00|106358|106308|106338|106288|106525.8|106409.8|106307.1|106247.9|12560
1661284800000|2022-08-23 20:00:00|106338.1|106288.1|106354.3|106238.3|106464.1|106348.1|106295.7|106219.2|8757
1661288400000|2022-08-23 21:00:00|106368.5|106252.5|106177.1|106061.1|106379|106263|106128.3|106012.3|335
1661292000000|2022-08-23 22:00:00|106185.1|106069.1|106290.6|106174.6|106334|106218|106167.8|106051.8|6462
1661295600000|2022-08-23 23:00:00|106307.6|106191.6|106407.2|106291.2|106440.4|106331.7|106291.1|106175.1|17565
1661299200000|2022-08-24 00:00:00|106404.7|106288.7|106561.2|106464.5|106567.4|106490.7|106332.8|106217.2|16967
1661302800000|2022-08-24 01:00:00|106558.3|106467.7|106583.4|106491.5|106669|106590.6|106499.8|106416.7|16983
1661306400000|2022-08-24 02:00:00|106583.2|106491.4|106637.1|106547.5|106645.4|106550.9|106512.5|106412.1|17079
1661310000000|2022-08-24 03:00:00|106636.9|106547.2|106622.6|106546|106659|106569|106554.2|106470.8|11610
1661313600000|2022-08-24 04:00:00|106623.8|106546.2|106478.6|106386.2|106647.5|106559.9|106412.7|106296.7|14279
1661317200000|2022-08-24 05:00:00|106483.9|106384.2|106568.6|106470.9|106620.6|106547|106392.3|106302.1|13810
1661320800000|2022-08-24 06:00:00|106577|106465.1|106640.2|106590.2|106798.2|106708.7|106548.5|106455.6|18211
1661324400000|2022-08-24 07:00:00|106639.8|106589.8|106610.1|106560.1|106745.1|106695.1|106449.2|106403.9|19120
1661328000000|2022-08-24 08:00:00|106610|106560|106561.4|106511.4|106651.5|106601.5|106415.5|106366.4|18778
1661331600000|2022-08-24 09:00:00|106561|106511|106456|106406|106567.5|106529.9|106335.3|106290.9|18031
1661335200000|2022-08-24 10:00:00|106456.3|106406.3|106783.1|106733.1|106854.9|106810.5|106432.4|106382.4|17680
1661338800000|2022-08-24 11:00:00|106782.9|106732.9|106695.3|106645.3|106822.4|106785.2|106559.5|106509.5|19904
1661342400000|2022-08-24 12:00:00|106695.4|106645.4|106548.5|106498.5|106728.9|106678.9|106487.3|106437.3|22548
1661346000000|2022-08-24 13:00:00|106548.1|106498.1|106568.7|106518.7|106731.3|106681.3|106499.9|106449.9|22843
1661349600000|2022-08-24 14:00:00|106568.2|106518.2|105913.8|105863.8|106705.4|106657.8|105832.6|105716.6|24033
1661353200000|2022-08-24 15:00:00|105913.7|105863.7|106085.4|106035.4|106296.3|106180.3|105817.6|105703.1|22867
1661356800000|2022-08-24 16:00:00|106083|106033|106292.6|106242.6|106475.5|106402.9|106015.6|105950.2|19398
1661360400000|2022-08-24 17:00:00|106292.7|106242.7|106161.5|106111.5|106328.5|106259.7|106131.3|106081.3|16045
1661364000000|2022-08-24 18:00:00|106162.1|106112.1|106173|106123|106215.3|106165.3|106119.2|106069.2|14016
1661367600000|2022-08-24 19:00:00|106173.4|106123.4|106116.1|106032.5|106206.1|106152.5|106043.6|105980.8|14620
1661371200000|2022-08-24 20:00:00|106101.9|106051.9|106212.1|106096.1|106248.5|106150.7|106073.8|105989.3|11485
1661374800000|2022-08-24 21:00:00|106198.9|106082.9|106113.9|105997.9|106217.7|106101.7|106008.6|105892.6|435
1661378400000|2022-08-24 22:00:00|106097.4|105981.4|106192.1|106076.1|106200.6|106091.3|106097.4|105981.4|8639
1661382000000|2022-08-24 23:00:00|106188|106072|106193.4|106077.4|106228.2|106123.7|106126.2|106036.7|10258
1661385600000|2022-08-25 00:00:00|106192.9|106076.9|106024.1|105974.1|106249.9|106155.7|105979.8|105912.8|17924
1661389200000|2022-08-25 01:00:00|106022.9|105972.9|105960|105881.7|106101.6|106036.4|105861.1|105799.2|15940
1661392800000|2022-08-25 02:00:00|105959.1|105882.2|105956.8|105906.8|106031.6|105965.9|105860.8|105796.5|14143
1661396400000|2022-08-25 03:00:00|105956.6|105906.6|105931.1|105881.1|105988.3|105924.3|105877|105813.9|10660
1661400000000|2022-08-25 04:00:00|105931.9|105881.9|105806.8|105730.4|105975.8|105905.3|105700|105613.4|13557
1661403600000|2022-08-25 05:00:00|105811.8|105725|105856.4|105768.1|105902.9|105833.1|105725.6|105650.6|13807
1661407200000|2022-08-25 06:00:00|105855.8|105771.1|105639|105589|105890.5|105815.5|105253.5|105202.5|21840
1661410800000|2022-08-25 07:00:00|105639.2|105589.2|105751.7|105701.7|105846.3|105801|105451|105401|20726
1661414400000|2022-08-25 08:00:00|105756.6|105706.6|105520.6|105470.6|105839.7|105782.5|105464.1|105414.1|20099
1661418000000|2022-08-25 09:00:00|105519.6|105469.6|105656.1|105631.1|105803.5|105753.5|105510.5|105469.6|17907
1661421600000|2022-08-25 10:00:00|105656.3|105631.3|105872.1|105847.1|105943.4|105916.8|105644.6|105619.6|16021
1661425200000|2022-08-25 11:00:00|105871.4|105846.4|105696.9|105671.9|105922.8|105885.7|105516|105467.4|19365
1661428800000|2022-08-25 12:00:00|105697.6|105672.6|105889.3|105864.3|105993.9|105961.2|105686.6|105651.6|21933
1661432400000|2022-08-25 13:00:00|105889|105864|105925.6|105900.6|106097.2|106072.2|105854.2|105829.2|21278
1661436000000|2022-08-25 14:00:00|105926.1|105901.1|105658.5|105633.5|105932.3|105907.3|105430.8|105405.8|21927
1661439600000|2022-08-25 15:00:00|105659.5|105634.5|105992|105967|106048.3|105969.7|105654.7|105629.7|20998
1661443200000|2022-08-25 16:00:00|105991.5|105966.5|106011.2|105961.2|106152.4|106118|105970.1|105872.2|18185
1661446800000|2022-08-25 17:00:00|106008.3|105958.3|105873.1|105823.1|106056.8|105987.7|105819.5|105784.8|17009
1661450400000|2022-08-25 18:00:00|105874|105824|105939.6|105889.6|106205|106089|105865.5|105815.5|16932
1661454000000|2022-08-25 19:00:00|105956.2|105880.5|105884|105834|106082.3|105987.3|105851.3|105786.6|16850
1661457600000|2022-08-25 20:00:00|105884.9|105834.9|105963|105847|105993.1|105909.9|105875.7|105792.3|9866
1661461200000|2022-08-25 21:00:00|105941.3|105825.3|105971.2|105855.2|105971.2|105855.2|105806.5|105690.5|4371
1661464800000|2022-08-25 22:00:00|105995.7|105879.7|105973.1|105857.1|106018.8|105902.8|105903.7|105787.7|10009
1661468400000|2022-08-25 23:00:00|105958.3|105842.3|105991.1|105875.1|106046|105932|105948|105832|25824
1661472000000|2022-08-26 00:00:00|105988.7|105872.7|106060.9|105944.9|106156.7|106048.8|105979.2|105869.4|16635
1661475600000|2022-08-26 01:00:00|106060.6|105945.2|106050.8|105934.8|106097|105986.6|105975.8|105881|21271
1661479200000|2022-08-26 02:00:00|106049.2|105933.2|106029.1|105944|106078.2|105974.9|105997.2|105896.3|24481
1661482800000|2022-08-26 03:00:00|106028.7|105943.7|106001.4|105914.8|106054.8|105958.8|105934.1|105855.5|20350
1661486400000|2022-08-26 04:00:00|106001.8|105915.2|106109.9|106059.9|106156.6|106060.8|105982.7|105889.9|20080
1661490000000|2022-08-26 05:00:00|106125.3|106050|106174.2|106089.9|106224.5|106146.1|106101.4|106014.7|13129
1661493600000|2022-08-26 06:00:00|106192.3|106076.3|106135.6|106110.6|106218.8|106188.9|105969.8|105932|15811
1661497200000|2022-08-26 07:00:00|106135.9|106110.9|106048.1|105998.1|106160.2|106135.2|105935.3|105910.3|20133
1661500800000|2022-08-26 08:00:00|106048.9|105998.9|105952|105927|106166.1|106141.1|105912.5|105887.5|17917
1661504400000|2022-08-26 09:00:00|105952.3|105927.3|105833.1|105808.1|106016.9|105991.9|105803.2|105745.6|16197
1661508000000|2022-08-26 10:00:00|105833.7|105808.7|105629.2|105604.2|105875.4|105850.4|105594.7|105569.7|16392
1661511600000|2022-08-26 11:00:00|105626.6|105601.6|105788|105763|105905|105880|105616.5|105591.5|17072
1661515200000|2022-08-26 12:00:00|105789.6|105764.6|105310|105285|105807|105782|105287.9|105252.9|22415
1661518800000|2022-08-26 13:00:00|105310.8|105285.8|105100|104984|105365.1|105328.2|104931.5|104879|24455
1661522400000|2022-08-26 14:00:00|105124|105008|105985.9|105960.9|106078.9|106004.9|104796.2|104745.3|27222
1661526000000|2022-08-26 15:00:00|105986.5|105961.5|106174.2|106124.2|106465|106415|105886|105861|25189
1661529600000|2022-08-26 16:00:00|106173.1|106123.1|106467.8|106442.8|106538.8|106497.2|106129.7|106079.7|22384
1661533200000|2022-08-26 17:00:00|106470|106445|106546.2|106496.2|106681|106620.6|106379.6|106322.3|18007
1661536800000|2022-08-26 18:00:00|106545|106495|106657.4|106607.4|106769.8|106669.1|106495.5|106445.1|17573
1661540400000|2022-08-26 19:00:00|106659.1|106609.1|106658.5|106587.3|106736.5|106686.5|106610.5|106523|16978
1661544000000|2022-08-26 20:00:00|106650.7|106600.7|106710|106660|106814.4|106698.4|106618.6|106502.6|12028
1661716800000|2022-08-28 20:00:00|106765.6|106629.6|106746.5|106605.5|106765.6|106629.6|106746.5|106605.5|2
1661720400000|2022-08-28 21:00:00|106739.6|106598.6|106714.8|106598.8|106923|106807|106683|106567|318
1661724000000|2022-08-28 22:00:00|106714.5|106598.5|106970.6|106854.6|107028.3|106912.3|106711.3|106595.3|9313
1661727600000|2022-08-28 23:00:00|106970.9|106854.9|107149.2|107033.2|107268.1|107152.1|106917.3|106801.3|19302
1661731200000|2022-08-29 00:00:00|107149.9|107033.9|107198.5|107110.3|107284|107168|107040.5|106939.9|23573
1661734800000|2022-08-29 01:00:00|107198.3|107109.3|107294.7|107200.4|107445|107342.1|107129.8|107056.9|24453
1661738400000|2022-08-29 02:00:00|107292.7|107201|107181.6|107093.9|107377.2|107270.7|107132.9|107026.8|23191
1661742000000|2022-08-29 03:00:00|107178.5|107094.1|107256.5|107168.4|107304.9|107213.3|107157.3|107075.3|20534
1661745600000|2022-08-29 04:00:00|107256.6|107168.5|107332.6|107244.2|107365.3|107276|107176.7|107090.4|19822
1661749200000|2022-08-29 05:00:00|107337.5|107237.3|107403.9|107287.9|107479.1|107363.1|107310.9|107208.1|20119
1661752800000|2022-08-29 06:00:00|107401.4|107285.4|106951.5|106926.5|107434.5|107318.5|106895.5|106848|18631
1661756400000|2022-08-29 07:00:00|106954.3|106929.3|107022.5|106997.5|107117.9|107067.9|106786.4|106756.1|21958
1661760000000|2022-08-29 08:00:00|107023.7|106998.7|107087|107062|107154.6|107129.6|106943.6|106918.6|20061
1661763600000|2022-08-29 09:00:00|107087.4|107062.4|106637.2|106612.2|107091.8|107066.8|106620.4|106595|18519
1661767200000|2022-08-29 10:00:00|106637.3|106612.3|106559.5|106534.5|106692.5|106667.5|106359.3|106334.3|20184
1661770800000|2022-08-29 11:00:00|106563.3|106538.3|106324.2|106299.2|106697.6|106672.6|106312.8|106287.8|19275
1661774400000|2022-08-29 12:00:00|106323.9|106298.9|106324.1|106299.1|106497.5|106469.6|106121.3|106096.3|23058
1661778000000|2022-08-29 13:00:00|106324.7|106299.7|106508.3|106483.3|106562.3|106525.4|106301.4|106266.6|23554
1661781600000|2022-08-29 14:00:00|106507.9|106482.9|106808.4|106783.4|106818.6|106790.2|106269.9|106244.9|23950
1661785200000|2022-08-29 15:00:00|106808.8|106783.8|106681|106656|106856.5|106831.1|106629.9|106579.9|21001
1661788800000|2022-08-29 16:00:00|106681.6|106656.6|106505|106480|106723.1|106691.1|106474.6|106449.6|18606
1661792400000|2022-08-29 17:00:00|106514.6|106464.6|106580.2|106530.2|106639.6|106601.1|106427.6|106390|17334
1661796000000|2022-08-29 18:00:00|106579|106529|106779.4|106729.4|106840.1|106787.8|106568.4|106518.4|19506
1661799600000|2022-08-29 19:00:00|106780.2|106730.2|106776|106726|106837.9|106774.7|106706.1|106665.7|16869
1661803200000|2022-08-29 20:00:00|106780.4|106730.4|106761.8|106645.8|106841.6|106775.4|106714.6|106637.8|8367
1661806800000|2022-08-29 21:00:00|106759.6|106643.6|106747.1|106631.1|106828.7|106712.7|106695.4|106579.4|2537
1661810400000|2022-08-29 22:00:00|106756.5|106640.5|106731.2|106618.6|106780.9|106664.9|106688|106572|7723
1661814000000|2022-08-29 23:00:00|106745.4|106636.7|106601.2|106517.1|106780.6|106701.9|106576.4|106499.5|12834
1661817600000|2022-08-30 00:00:00|106595.6|106523.3|106670.3|106580.8|106732.5|106649.2|106571.2|106477|19119
1661821200000|2022-08-30 01:00:00|106668.1|106580.5|106832.3|106755.8|106845.8|106780|106576.3|106492.9|18054
1661824800000|2022-08-30 02:00:00|106832.5|106754.9|106832|106751.1|106931.5|106860.7|106792.1|106710.2|17743
1661828400000|2022-08-30 03:00:00|106831.8|106751.6|106754.1|106664.9|106865.5|106780.8|106708.9|106624.7|15987
1661832000000|2022-08-30 04:00:00|106755.4|106665.7|106735.8|106685.8|106774.3|106705|106617.7|106547.8|14290
1661835600000|2022-08-30 05:00:00|106735.5|106685.5|106682.1|106597.5|106780.3|106717.7|106623.2|106556.4|16070
1661839200000|2022-08-30 06:00:00|106680.3|106604.7|106783.3|106705.5|106863.5|106832.9|106615.2|106565.2|19468
1661842800000|2022-08-30 07:00:00|106782.3|106710.4|106399.8|106374.8|106829.9|106804.9|106249.1|106224.1|23012
1661846400000|2022-08-30 08:00:00|106400|106375|106288.5|106238.5|106448.7|106415.8|106214.1|106189.1|20584
1661850000000|2022-08-30 09:00:00|106288|106238|106201.3|106176.3|106300.9|106263.8|106002.1|105968.3|19644
1661853600000|2022-08-30 10:00:00|106194.8|106169.8|106241.9|106216.9|106295.6|106270.6|105984.4|105959.4|17710
1661857200000|2022-08-30 11:00:00|106243|106218|106295.1|106196.5|106331.5|106306.5|106066.5|106041.5|20625
1661860800000|2022-08-30 12:00:00|106293.9|106197.4|106599.8|106549.8|106603.7|106556.6|106106.5|106081.5|21294
1661864400000|2022-08-30 13:00:00|106601.6|106551.6|106565|106515|106628.8|106599.1|106245.3|106220.3|21806
1661868000000|2022-08-30 14:00:00|106589.1|106481.2|107081.3|107056.3|107137.4|107112.4|106552.9|106436.9|14708
1661871600000|2022-08-30 15:00:00|107087|107062|106729.3|106704.3|107107.6|107082.6|106555.9|106514.8|15320
1661875200000|2022-08-30 16:00:00|106729.6|106704.6|106751.6|106701.6|106780.8|106739.1|106536.9|106492.2|22243
1661878800000|2022-08-30 17:00:00|106751.3|106701.3|106824.3|106799.3|106913.1|106863.1|106701.1|106671.8|19381
1661882400000|2022-08-30 18:00:00|106826.1|106801.1|106769.1|106744.1|106859.9|106828.5|106648.9|106623.9|18491
1661886000000|2022-08-30 19:00:00|106768.6|106743.6|106844.5|106794.5|106867.4|106819.4|106583.5|106539|18821
1661889600000|2022-08-30 20:00:00|106842.8|106792.8|106877.5|106761.5|106981.7|106865.7|106745.8|106660.8|14325
1661893200000|2022-08-30 21:00:00|106881|106765|106956.4|106840.4|106965.8|106849.8|106855.3|106739.3|2950
1661896800000|2022-08-30 22:00:00|106952.3|106836.3|106899.8|106783.8|106975.4|106859.4|106853.3|106746.4|7396
1661900400000|2022-08-30 23:00:00|106900|106784|106814.2|106707.7|106930.3|106814.3|106783.2|106677.9|16906
1661904000000|2022-08-31 00:00:00|106814.9|106698.9|106749.3|106659.9|106834.3|106732.6|106684.1|106603.6|21479
1661907600000|2022-08-31 01:00:00|106751.9|106659.3|106834.4|106784.4|106904.9|106832.9|106670.1|106600.5|19062
1661911200000|2022-08-31 02:00:00|106832.1|106782.1|106797.4|106691.9|106912.3|106831.6|106684.7|106616|16943
1661914800000|2022-08-31 03:00:00|106797.2|106692.7|106641.7|106591.7|106849.6|106763.8|106641.7|106582.4|16052
1661918400000|2022-08-31 04:00:00|106657.4|106566|106557.4|106471.7|106657.4|106566|106471.6|106405|16806
1661922000000|2022-08-31 05:00:00|106558.6|106476.2|106617.9|106512.3|106681.4|106581.7|106454.7|106394.9|18437
1661925600000|2022-08-31 06:00:00|106603.3|106511.1|106661.1|106636.1|106761.6|106706.4|106497.7|106431|20043
1661929200000|2022-08-31 07:00:00|106658.7|106633.7|106896|106846|106924|106884.6|106558.6|106517.9|21446
1661932800000|2022-08-31 08:00:00|106899.5|106849.5|107097.8|106981.8|107136.1|107030.3|106668.3|106643.3|22034
1661936400000|2022-08-31 09:00:00|107101.9|106985.9|107091.5|107066.5|107130.1|107099.3|106887.3|106862.3|20804
1661940000000|2022-08-31 10:00:00|107091.1|107066.1|107046.7|107021.7|107198.8|107152|106930.6|106905.6|20727
1661943600000|2022-08-31 11:00:00|107047.1|107022.1|106801.7|106776.7|107051.4|107026.4|106721.1|106696.1|19656
1661947200000|2022-08-31 12:00:00|106801.2|106776.2|106732.6|106707.6|107004.3|106979.3|106578.1|106553.1|22210
1661950800000|2022-08-31 13:00:00|106733.8|106708.8|106700.5|106675.5|106882.1|106857.1|106535.1|106510.1|23605
1661954400000|2022-08-31 14:00:00|106701.8|106676.8|106337.3|106312.3|106783.7|106758.7|106151.6|106123.8|25197
1661958000000|2022-08-31 15:00:00|106338.3|106313.3|106329.2|106279.2|106539.8|106514.8|106158.6|106133.6|24439
1661961600000|2022-08-31 16:00:00|106329|106279|106546.2|106521.2|106618.8|106555.2|106315.2|106265.2|21286
1661965200000|2022-08-31 17:00:00|106544.8|106519.8|106636.9|106586.9|106806.1|106745.9|106503.5|106447.7|20055
1661968800000|2022-08-31 18:00:00|106637.3|106587.3|106659.9|106634.9|106689.3|106642.8|106511.3|106483.2|19715
1661972400000|2022-08-31 19:00:00|106660.2|106635.2|106631.9|106581.9|106727.9|106682.4|106562.4|106507.9|20547
1661976000000|2022-08-31 20:00:00|106630.6|106580.6|106674.8|106558.8|106757|106698.6|106606.8|106497.6|13977
1661979600000|2022-08-31 21:00:00|106674.3|106558.3|106668.1|106552.1|106742|106626|106628.1|106512.1|2918
1661983200000|2022-08-31 22:00:00|106667.3|106551.3|106675.6|106588.2|106823.9|106707.9|106625|106514.4|9151
1661986800000|2022-08-31 23:00:00|106678.3|106572.5|106849.6|106763.4|106912.8|106814.1|106668.4|106568.3|16497
1661990400000|2022-09-01 00:00:00|106857.5|106762.5|107015.4|106921.5|107070.1|106977.8|106856.5|106756|20104
1661994000000|2022-09-01 01:00:00|107017.8|106919.3|107007.7|106915.2|107057.4|106972|106918.6|106824.7|18845
1661997600000|2022-09-01 02:00:00|107007.5|106914.9|107001|106895.9|107030.6|106932|106879.1|106806.4|21403
1662001200000|2022-09-01 03:00:00|107000.9|106890.5|107088.4|107006|107170.5|107077|106924|106839.9|18372
1662004800000|2022-09-01 04:00:00|107086.6|107007.9|107124|107024.1|107189.6|107111.2|107062.8|106958.7|15646
1662008400000|2022-09-01 05:00:00|107126.8|107022.2|106997.8|106947.8|107209.1|107134.8|106944.6|106891.7|18293
1662012000000|2022-09-01 06:00:00|106997.7|106947.7|106967.4|106917.4|107170.8|107108.5|106865.5|106840.3|20734
1662015600000|2022-09-01 07:00:00|106966.4|106916.4|106836.3|106762.7|107109.4|107079|106805.6|106762.7|21242
1662019200000|2022-09-01 08:00:00|106842.2|106761|107021.8|106971.8|107076.7|107051.7|106706|106656|21543
1662022800000|2022-09-01 09:00:00|107021.6|106971.6|106959.8|106934.8|107113.4|107088.4|106874.1|106849.1|19805
1662026400000|2022-09-01 10:00:00|106959.9|106934.9|107196.1|107171.1|107291.1|107266.1|106951.1|106926.1|20105
1662030000000|2022-09-01 11:00:00|107199.5|107174.5|107310.4|107285.4|107339|107314|107136.6|107108.5|19745
1662033600000|2022-09-01 12:00:00|107308.2|107283.2|107615.3|107590.3|107721.2|107654.7|107269|107238.4|20900
1662037200000|2022-09-01 13:00:00|107615.8|107590.8|107703|107594.7|107755.7|107730.7|107457.5|107432.5|24047
1662040800000|2022-09-01 14:00:00|107698.4|107597|108123.2|108098.2|108407|108378.3|107672.3|107578.7|26548
1662044400000|2022-09-01 15:00:00|108124.6|108099.6|108037.5|108012.5|108204.2|108161.8|107873.4|107842|24787
1662048000000|2022-09-01 16:00:00|108035.6|108010.6|108187.7|108073.9|108187.9|108158.8|107842.4|107792.4|22514
1662051600000|2022-09-01 17:00:00|108164.9|108114.9|107982.7|107932.7|108190.2|108152.2|107913.1|107872.3|20158
1662055200000|2022-09-01 18:00:00|107983|107933|108034.8|108009.8|108050.3|108013|107811.4|107761.4|22056
1662058800000|2022-09-01 19:00:00|108034.7|108009.7|108020.9|107970.9|108072.3|108017.8|107866.7|107838.6|19258
1662062400000|2022-09-01 20:00:00|108019|107969|108107.1|107991.1|108112.9|108036.7|107949.7|107833.7|12413
1662066000000|2022-09-01 21:00:00|108106.6|107990.6|108012|107896|108131.4|108015.4|107972.1|107856.1|4784
1662069600000|2022-09-01 22:00:00|108011.7|107895.7|108069.8|107953.8|108097.6|107981.6|107967.6|107855.6|7533
1662073200000|2022-09-01 23:00:00|108069.7|107953.7|107986.9|107884|108099.2|107988.3|107955.3|107860|16360
1662076800000|2022-09-02 00:00:00|107996.5|107880.5|107944.7|107840.6|108024.9|107925.7|107902.3|107803.8|19597
1662080400000|2022-09-02 01:00:00|107944.8|107841|107945.1|107837.7|107979.1|107882.6|107856.3|107768.2|19485
1662084000000|2022-09-02 02:00:00|107942.8|107838.8|107923|107820|107996.5|107896.5|107873.3|107766.6|17333
1662087600000|2022-09-02 03:00:00|107922.7|107820.5|107874.5|107788.1|107934|107851.4|107852.7|107762.6|14869
1662091200000|2022-09-02 04:00:00|107874.6|107787.8|107827.3|107752.4|107926.7|107864.2|107808.9|107732.6|15293
1662094800000|2022-09-02 05:00:00|107826.7|107752.6|107826.5|107737.3|107850.5|107789|107736.4|107643.9|17572
1662098400000|2022-09-02 06:00:00|107808.3|107758.3|107719|107669|107966.3|107932.5|107624.9|107590|20216
1662102000000|2022-09-02 07:00:00|107738.8|107660.3|107648|107598|107740.1|107697.7|107370.8|107345.8|21534
1662105600000|2022-09-02 08:00:00|107636|107611|107797.5|107747.5|107829.8|107771.4|107571.1|107545.1|19033
1662109200000|2022-09-02 09:00:00|107791.8|107741.8|107534.1|107509.1|107911.1|107886.1|107490.1|107465.1|20106
1662112800000|2022-09-02 10:00:00|107533.9|107508.9|107547.4|107522.4|107709.8|107684.8|107403|107368.1|19797
1662116400000|2022-09-02 11:00:00|107547.6|107522.6|107608.3|107583.3|107730|107705|107473.6|107448.6|21087
1662120000000|2022-09-02 12:00:00|107608.8|107583.8|107369.8|107344.8|107703.2|107644.2|107067.2|107017.2|18112
1662123600000|2022-09-02 13:00:00|107372.1|107347.1|107508.5|107430.1|107542.8|107517.8|107266|107241|15011
1662127200000|2022-09-02 14:00:00|107507.4|107427|107011.1|106986.1|107598.4|107573.4|106933.1|106908.1|14777
1662130800000|2022-09-02 15:00:00|107010.3|106985.3|107030.1|106980.1|107204.8|107163.7|106910.9|106883.8|14150
1662134400000|2022-09-02 16:00:00|107029.8|106979.8|107827.5|107777.5|107958.4|107908.4|107020.5|106978|14648
1662138000000|2022-09-02 17:00:00|107828.4|107778.4|107948.9|107898.9|108151.1|108091.7|107791.8|107722.1|14628
1662141600000|2022-09-02 18:00:00|107948.7|107898.7|107826.4|107776.4|108012.6|107962.6|107782.3|107737.7|13803
1662145200000|2022-09-02 19:00:00|107826.6|107776.6|107888|107812.5|108114|108014.3|107687.6|107636|14216
1662148800000|2022-09-02 20:00:00|107893.3|107813.9|107802.2|107686.2|107930.1|107824.7|107624.7|107555.2|9574
1662321600000|2022-09-04 20:00:00|108093.2|107952.2|107965.8|107824.8|108212.7|108071.7|107965.8|107824.8|173
1662325200000|2022-09-04 21:00:00|108110|107995.3|108165.2|108049.2|108304.6|108188.6|107936.8|107820.8|1777
1662328800000|2022-09-04 22:00:00|108130.7|108014.7|108228.4|108112.4|108327.1|108211.1|108055|107939|10309
1662332400000|2022-09-04 23:00:00|108229.3|108113.3|108430|108320.2|108453.9|108337.9|108215.7|108099.7|10977
1662336000000|2022-09-05 00:00:00|108429.3|108321.2|108460.4|108345.7|108475.4|108359.4|108182.4|108066.4|14901
1662339600000|2022-09-05 01:00:00|108461|108345|108393.2|108293.7|108468.6|108366.2|108336.4|108237.9|14155
1662343200000|2022-09-05 02:00:00|108394.9|108297.3|108473.3|108369.2|108577.3|108479.5|108356.6|108251.2|13662
1662346800000|2022-09-05 03:00:00|108473.7|108374|108480.7|108430.7|108520.6|108443|108437.6|108364|11266
1662350400000|2022-09-05 04:00:00|108480.5|108430.5|108517.7|108445.9|108568.1|108477.8|108451.8|108364.7|11477
1662354000000|2022-09-05 05:00:00|108536.9|108431.3|108768.3|108674.7|108908.6|108831.1|108510.4|108397.3|14645
1662357600000|2022-09-05 06:00:00|108768.8|108674.1|108499.8|108449.8|108870.8|108765.2|108426.7|108376.7|14576
1662361200000|2022-09-05 07:00:00|108498.6|108448.6|108513.8|108463.8|108647.7|108601.4|108170.4|108129.6|14843
1662364800000|2022-09-05 08:00:00|108512.5|108462.5|108477.2|108405.1|108602.5|108577.4|108336.9|108285.5|13625
1662368400000|2022-09-05 09:00:00|108465.2|108415.2|108184|108159|108515.1|108477.8|108113.4|108063.4|13511
1662372000000|2022-09-05 10:00:00|108182.6|108157.6|108015.2|107990.2|108208.6|108183.6|107957.4|107923.4|12996
1662375600000|2022-09-05 11:00:00|108016|107991|108174|108149|108307.9|108280.1|107955.1|107929.3|13255
1662379200000|2022-09-05 12:00:00|108178.2|108153.2|108186.6|108161.6|108269.3|108241.3|108094.1|108064.3|13623
1662382800000|2022-09-05 13:00:00|108187.6|108162.6|108127.4|108102.4|108199.9|108168.2|108038.9|108010|13355
1662386400000|2022-09-05 14:00:00|108127.9|108102.9|107999.4|107974.4|108152.8|108117.4|107863.9|107824.5|12531
1662390000000|2022-09-05 15:00:00|107996.3|107971.3|107990.1|107940.1|108132.3|108039.8|107890.9|107850.9|12790
1662393600000|2022-09-05 16:00:00|107988.6|107938.6|108091.5|108004.2|108124|108048.1|107948.8|107871.6|13899
1662397200000|2022-09-05 17:00:00|108097.5|107996|108084.4|107997.6|108158.3|108051.5|108078.3|107984.1|6946
1662400800000|2022-09-05 18:00:00|108084.3|107997.4|108098.3|108020.4|108126|108051|108034|107938.5|7837
1662404400000|2022-09-05 19:00:00|108098.4|108020.1|108078.4|107973.2|108121.6|108047.1|108054.9|107952.9|5706
1662408000000|2022-09-05 20:00:00|108067.7|107980.9|108144.9|108028.9|108156.2|108040.2|108046|107967.2|6966
1662411600000|2022-09-05 21:00:00|108153.6|108037.6|108099.8|107983.8|108235.8|108119.8|108054.2|107938.2|3464
1662415200000|2022-09-05 22:00:00|108110.3|107994.3|107981.3|107865.3|108110.3|107994.3|107905.4|107798.1|6960
1662418800000|2022-09-05 23:00:00|107983.1|107867.1|107896.9|107793.9|107999.7|107896.6|107856|107769|12039
1662422400000|2022-09-06 00:00:00|107897.1|107792.9|107642.1|107557.3|107943.6|107837.6|107627.2|107549.9|13383
1662426000000|2022-09-06 01:00:00|107639.7|107560.8|107609.3|107538.4|107715|107633.1|107519|107431.9|12965
1662429600000|2022-09-06 02:00:00|107601.9|107551.9|107662.2|107592|107803.7|107718.1|107600.1|107512.9|12543
1662433200000|2022-09-06 03:00:00|107651.9|107601.9|107934.2|107839.6|107968.6|107897.7|107651.1|107556.4|11314
1662436800000|2022-09-06 04:00:00|107948.8|107832.8|107896.5|107822.2|107948.8|107858.8|107749|107673.9|13895
1662440400000|2022-09-06 05:00:00|107901|107817|107721.9|107617|107932.6|107866.4|107592.7|107515.6|13878
1662444000000|2022-09-06 06:00:00|107694.2|107644.2|107550.3|107525.3|107863.5|107813.5|107431.9|107374.5|14536
1662447600000|2022-09-06 07:00:00|107550|107525|107267.9|107242.9|107559.8|107534.8|107153.4|107128.4|15088
1662451200000|2022-09-06 08:00:00|107267.7|107242.7|107392.8|107367.8|107585.7|107560.7|107254.9|107229.9|14208
1662454800000|2022-09-06 09:00:00|107393.5|107368.5|107320|107295|107695.6|107669|107302.3|107277.3|14398
1662458400000|2022-09-06 10:00:00|107319.8|107294.8|107569.7|107544.7|107601.3|107576.3|107247.3|107200.1|14519
1662462000000|2022-09-06 11:00:00|107569.6|107544.6|107713.6|107688.6|107801.3|107776.3|107470.1|107445.1|14613
1662465600000|2022-09-06 12:00:00|107714.6|107689.6|107972.2|107947.2|107976.7|107951.7|107584|107559|14699
1662469200000|2022-09-06 13:00:00|107968.6|107943.6|108452.3|108336.3|108493.6|108377.6|107918.8|107893.8|15044
1662472800000|2022-09-06 14:00:00|108525.3|108409.3|107961|107936|108591.4|108517.7|107900.4|107861.5|15338
1662476400000|2022-09-06 15:00:00|107961.4|107936.4|107962.4|107937.4|108081.4|108018|107709.3|107663.8|14959
1662480000000|2022-09-06 16:00:00|107960.4|107935.4|108065.2|108015.2|108136.5|108093.5|107946.4|107906|14594
1662483600000|2022-09-06 17:00:00|108063.9|108013.9|108169.4|108144.4|108208.3|108171.1|108049.7|108002.7|13413
1662487200000|2022-09-06 18:00:00|108169.6|108144.6|108089|108039|108221.2|108171.2|107993.1|107951.1|13869
1662490800000|2022-09-06 19:00:00|108089.8|108039.8|108015.8|107965.8|108153.4|108103.4|107988.8|107914|12808
1662494400000|2022-09-06 20:00:00|108017.1|107967.1|108025|107909|108104.1|108054.7|107999.3|107907.7|6964
1662498000000|2022-09-06 21:00:00|108036.5|107920.5|108018.2|107902.2|108054|107938|107929|107813|1442
1662501600000|2022-09-06 22:00:00|108019.2|107903.2|108119.3|108003.3|108191.5|108075.5|107963.8|107847.8|6647
1662505200000|2022-09-06 23:00:00|108130.2|108014.2|108157.1|108041.1|108220.5|108111.3|108071.5|107957.8|11261
1662508800000|2022-09-07 00:00:00|108141.7|108034.5|108306.9|108194|108359.5|108243.5|108026.4|107940.6|14916
1662512400000|2022-09-07 01:00:00|108308.5|108194.6|108350|108253.3|108421.5|108323.7|108244.1|108147.8|15331
1662516000000|2022-09-07 02:00:00|108349.9|108254.4|108349.3|108233.3|108485.2|108370.3|108233.5|108121.4|14584
1662519600000|2022-09-07 03:00:00|108349.5|108233.5|108391.8|108289.3|108490.9|108389.2|108316|108200|13351
1662523200000|2022-09-07 04:00:00|108382.1|108290.8|108300.5|108220.2|108461.5|108393.6|108229.2|108158.3|11707
1662526800000|2022-09-07 05:00:00|108297.9|108216.8|108189|108073|108354.9|108263.1|108168.4|108073|13580
1662530400000|2022-09-07 06:00:00|108173.7|108057.7|107973.4|107923.4|108294.9|108228.9|107899|107866.7|14353
1662534000000|2022-09-07 07:00:00|107973.6|107923.6|107801.2|107751.2|108193.7|108158.6|107712.1|107679.6|14111
1662537600000|2022-09-07 08:00:00|107801|107751|108079.8|107963.8|108079.8|108002.5|107690.4|107656.6|13693
1662541200000|2022-09-07 09:00:00|108069.5|107961.5|107874.9|107849.9|108133.8|108083.8|107835.4|107810.4|13584
1662544800000|2022-09-07 10:00:00|107875.5|107850.5|108066.1|108041.1|108095.3|108070.3|107851.9|107822.3|13420
1662548400000|2022-09-07 11:00:00|108065.1|108040.1|108170|108145|108213.8|108188.8|107919.9|107894.9|14169
1662552000000|2022-09-07 12:00:00|108170.2|108145.2|107935.3|107910.3|108231.3|108206.3|107844.5|107795.2|14069
1662555600000|2022-09-07 13:00:00|107935.5|107910.5|107826.9|107801.9|108018.6|107993.6|107589.9|107564.9|14557
1662559200000|2022-09-07 14:00:00|107827.1|107802.1|107633.7|107608.7|107875.1|107840|107392.8|107367.8|14824
1662562800000|2022-09-07 15:00:00|107633.4|107608.4|107638.7|107613.7|107692.1|107667.1|107514.2|107472|13972
1662566400000|2022-09-07 16:00:00|107640.2|107615.2|107301.3|107251.3|107687.8|107630|107240.2|107190.2|13741
1662570000000|2022-09-07 17:00:00|107302.1|107252.1|107062.3|107012.3|107323.6|107273.6|106969.6|106927.5|12757
1662573600000|2022-09-07 18:00:00|107062|107012|107293.3|107243.3|107307.7|107257.7|107027.1|106981|12314
1662577200000|2022-09-07 19:00:00|107293.2|107243.2|106948.1|106898.1|107314.3|107264.3|106867.7|106751.7|12650
1662580800000|2022-09-07 20:00:00|106949.6|106899.6|107043.1|106927.1|107065.2|106976.6|106883.1|106800.1|7840
1662584400000|2022-09-07 21:00:00|107046.2|106930.2|107021.6|106905.6|107088.6|106972.6|106970.6|106854.6|3135
1662588000000|2022-09-07 22:00:00|107017.6|106901.6|107017.2|106901.2|107034.6|106918.6|106894.8|106778.8|7938
1662591600000|2022-09-07 23:00:00|107019.1|106903.1|107093.6|106977.6|107169.2|107053.2|107012.9|106898.9|10892
1662595200000|2022-09-08 00:00:00|107086|106970|107192.5|107116.1|107270.9|107160.6|106931.7|106815.7|12588
1662598800000|2022-09-08 01:00:00|107192.9|107116.9|107170.2|107120.2|107224.9|107145.6|107097.3|107036.7|12025
1662602400000|2022-09-08 02:00:00|107172.3|107122.3|107189.1|107139.1|107232.7|107163.9|107116.2|107053.2|10632
1662606000000|2022-09-08 03:00:00|107200.3|107125.2|107299.5|107226.1|107350.1|107297.5|107190.1|107113.1|11185
1662609600000|2022-09-08 04:00:00|107298.7|107226.3|107222.2|107172.2|107305.7|107240.7|107183.1|107118.3|9884
1662613200000|2022-09-08 05:00:00|107220.8|107170.8|107190.2|107075.9|107230.5|107178.8|107097.9|107026|11254
1662616800000|2022-09-08 06:00:00|107193|107077|107011.6|106961.6|107193|107081.4|106821.4|106741|14058
1662620400000|2022-09-08 07:00:00|107011.5|106961.5|107267.6|107242.6|107373.2|107335.3|106888|106852.5|14601
1662624000000|2022-09-08 08:00:00|107266|107241|107116.9|107091.9|107360.5|107335.5|107108.7|107078.1|14019
1662627600000|2022-09-08 09:00:00|107116.6|107091.6|107030.6|107005.6|107139.9|107114.9|106983.5|106958.5|12894
1662631200000|2022-09-08 10:00:00|107030.9|107005.9|106950.5|106925.5|107118.4|107093.4|106845.3|106820.3|13556
1662634800000|2022-09-08 11:00:00|106950.2|106925.2|106904.6|106879.6|106979.2|106954.2|106779.9|106754.9|13520
1662638400000|2022-09-08 12:00:00|106904.1|106879.1|107258.5|107208.5|107335.3|107285|106788.7|106672.7|14935
1662642000000|2022-09-08 13:00:00|107261.1|107211.1|107606.9|107581.9|107974|107876.9|107240.7|107206.5|15669
1662645600000|2022-09-08 14:00:00|107606.2|107581.2|107511.8|107486.8|107860.8|107835.8|107384.3|107341|15252
1662649200000|2022-09-08 15:00:00|107512.9|107487.9|107475|107450|107572|107525.3|107269|107238|14532
1662652800000|2022-09-08 16:00:00|107474.2|107449.2|107450.7|107400.7|107733.8|107704.3|107405.2|107339.8|14531
1662656400000|2022-09-08 17:00:00|107451.1|107401.1|107189.4|107164.4|107500.1|107451.3|107058|107020.9|13599
1662660000000|2022-09-08 18:00:00|107189.2|107164.2|107234.7|107209.7|107248.4|107222.3|107089.8|107051.4|13255
1662663600000|2022-09-08 19:00:00|107235.6|107210.6|107146|107096|107280.2|107246.1|107135.7|107078.5|12261
1662667200000|2022-09-08 20:00:00|107144.1|107094.1|107167.6|107051.6|107184|107122.8|107075.4|106970.7|8579
1662670800000|2022-09-08 21:00:00|107161.5|107045.5|107113.2|106997.2|107162.1|107046.1|107051.9|106935.9|3251
1662674400000|2022-09-08 22:00:00|107125.4|107009.4|107091.6|106975.6|107160.3|107044.3|107065.9|106949.9|7179
1662678000000|2022-09-08 23:00:00|107106.5|106990.5|107031.1|106925.3|107129.7|107013.7|106988|106907.6|10806
1662681600000|2022-09-09 00:00:00|107016|106931.7|106618.8|106502.8|107072.6|106963.7|106520.7|106424.3|14786
1662685200000|2022-09-09 01:00:00|106617.5|106501.5|106465.1|106389.2|106635.7|106537.2|106437.7|106329.8|14163
1662688800000|2022-09-09 02:00:00|106466.1|106386.9|106255|106205|106490|106415.8|106192.7|106119.4|12819
1662692400000|2022-09-09 03:00:00|106254.1|106204.1|106261.1|106171.9|106322|106241.9|106067|106003|12696
1662696000000|2022-09-09 04:00:00|106268.5|106171.6|106150.8|106100.8|106303.1|106232.2|106033.3|105961.8|12909
1662699600000|2022-09-09 05:00:00|106168.7|106089.8|106300.8|106184.8|106358.1|106271.9|106138.8|106060|12624
1662703200000|2022-09-09 06:00:00|106297.1|106181.1|106186.3|106161.3|106379.5|106314.2|106184.4|106158.6|13048
1662706800000|2022-09-09 07:00:00|106189.9|106164.9|105594.9|105569.9|106264.2|106214.2|105574.8|105549.8|14523
1662710400000|2022-09-09 08:00:00|105595.3|105570.3|105272.8|105247.8|105627.7|105592.2|105192.5|105167.5|14378
1662714000000|2022-09-09 09:00:00|105275.2|105250.2|105408.9|105383.9|105559.4|105528.9|105263.4|105228|13566
1662717600000|2022-09-09 10:00:00|105408|105383|105719.1|105694.1|105722.7|105697.7|105315.3|105290.3|13202
1662721200000|2022-09-09 11:00:00|105715.8|105690.8|106310.7|106285.7|106316.7|106291.7|105698.7|105663.1|13971
1662724800000|2022-09-09 12:00:00|106311.7|106286.7|106154.7|106104.7|106336.5|106311.5|105971.1|105935|14284
1662728400000|2022-09-09 13:00:00|106154.9|106104.9|106140|106115|106282.5|106249.4|105925.4|105890|14858
1662732000000|2022-09-09 14:00:00|106139.5|106114.5|106146.3|106121.3|106249.6|106217.1|105927.2|105859.3|14463
1662735600000|2022-09-09 15:00:00|106145.4|106120.4|106145.8|106120.8|106342.8|106303.7|106090.2|106065.2|13836
1662739200000|2022-09-09 16:00:00|106143.4|106118.4|106044.1|105994.1|106277.2|106228|106016.4|105971.6|13230
1662742800000|2022-09-09 17:00:00|106043.6|105993.6|106248.9|106198.9|106261.2|106223.6|106020.1|105982.6|10556
1662746400000|2022-09-09 18:00:00|106247.4|106197.4|106220.7|106195.7|106320.4|106272|106202|106154.6|11193
1662750000000|2022-09-09 19:00:00|106238.6|106188.6|106237|106187|106270.2|106212|106160.5|106122.2|9994
1662753600000|2022-09-09 20:00:00|106241.3|106191.3|106292.6|106176.6|106363.2|106267.6|106200.8|106084.8|9359
1662926400000|2022-09-11 20:00:00|105480|105339|105602.4|105461.4|105736.2|105595.2|105431.7|105290.7|474
1662930000000|2022-09-11 21:00:00|105609.9|105468.9|105648.5|105532.5|105843|105727|105589.9|105448.9|487
1662933600000|2022-09-11 22:00:00|105665.5|105549.5|105884.1|105768.1|105972.8|105856.8|105587.8|105471.8|4426
1662937200000|2022-09-11 23:00:00|105922.3|105806.3|105876.8|105795.3|105987.2|105877.3|105794.3|105733.8|11642
1662940800000|2022-09-12 00:00:00|105876.7|105795.2|105875.5|105803.5|105995.9|105909.8|105815.1|105728.5|11640
1662944400000|2022-09-12 01:00:00|105875.4|105802.5|105691.4|105602.1|105905.4|105832.8|105671.4|105583.7|12815
1662948000000|2022-09-12 02:00:00|105693.2|105597.8|105885.6|105790.4|105935.5|105840.8|105619.6|105539.4|11659
1662951600000|2022-09-12 03:00:00|105888.7|105790.2|106002.9|105886.9|106006.7|105918.6|105811.7|105726|14216
1662955200000|2022-09-12 04:00:00|106006.1|105890.1|105985.2|105909.1|106075.5|105964.8|105954.2|105868.4|12557
1662958800000|2022-09-12 05:00:00|105988.7|105907.9|105762.9|105672.3|106013.1|105926.3|105752.8|105641.7|12376
1662962400000|2022-09-12 06:00:00|105751.9|105662.8|105266.9|105216.9|105853.7|105794.3|105247.4|105197.5|14104
1662966000000|2022-09-12 07:00:00|105266.5|105216.5|104795.9|104745.9|105338.8|105292.6|104629.2|104587|15061
1662969600000|2022-09-12 08:00:00|104795|104745|104471.1|104446.1|104869.4|104819.8|104390.3|104365.3|14449
1662973200000|2022-09-12 09:00:00|104472.4|104447.4|104775.7|104750.7|104786.1|104761.1|104456.1|104430.2|13428
1662976800000|2022-09-12 10:00:00|104776.2|104751.2|104905.4|104880.4|105021.7|104996.7|104768.9|104743.9|13797
1662980400000|2022-09-12 11:00:00|104905.3|104880.3|104868.5|104843.5|104982.3|104957.3|104830.6|104801.2|13427
1662984000000|2022-09-12 12:00:00|104868.9|104843.9|104807.5|104757.5|104968.9|104943.9|104665.2|104640.2|14260
1662987600000|2022-09-12 13:00:00|104809.3|104759.3|104818.2|104793.2|105123.4|105098.4|104759.9|104734.9|14549
1662991200000|2022-09-12 14:00:00|104819.2|104794.2|104856.2|104831.2|104912.5|104882.3|104652.9|104627.9|14124
1662994800000|2022-09-12 15:00:00|104852.9|104827.9|104946.8|104921.8|105014|104978|104694.6|104669.6|13890
1662998400000|2022-09-12 16:00:00|104947.4|104922.4|104729.8|104704.8|104960.5|104924|104727.8|104682.4|12906
1663002000000|2022-09-12 17:00:00|104728.9|104703.9|104775.4|104750.4|104846.8|104807.4|104722.8|104685|12370
1663005600000|2022-09-12 18:00:00|104775.1|104750.1|104982.3|104957.3|105039.6|104999.3|104772.8|104747.8|13335
1663009200000|2022-09-12 19:00:00|104985.1|104960.1|105024.9|104974.9|105072.8|105036.3|104957.4|104888.9|12074
1663012800000|2022-09-12 20:00:00|105023.7|104973.7|104933.6|104820.1|105035.8|104973.7|104895.7|104786|8540
1663016400000|2022-09-12 21:00:00|104926.6|104810.6|104942.2|104826.2|104965.9|104851.2|104846.3|104730.3|3197
1663020000000|2022-09-12 22:00:00|104941.6|104825.6|104923|104807|104987.2|104871.2|104852.9|104736.9|5651
1663023600000|2022-09-12 23:00:00|104910.6|104794.6|104830.4|104748.5|104920|104819.4|104802.5|104729.4|9285
1663027200000|2022-09-13 00:00:00|104837.1|104738.6|104822.9|104730.2|104855.1|104777.5|104636|104555.3|13079
1663030800000|2022-09-13 01:00:00|104823.9|104727.6|104820.4|104770.4|104960.7|104862.3|104782.6|104696.2|12761
1663034400000|2022-09-13 02:00:00|104821|104771|104877.2|104797.5|104984|104917.7|104821|104760.8|11070
1663038000000|2022-09-13 03:00:00|104865.9|104815.9|104827|104749.8|104917.9|104846.6|104774.4|104700.1|10536
1663041600000|2022-09-13 04:00:00|104824.6|104751.7|104856.2|104782.4|104946.2|104854.4|104805.2|104731.7|9752
1663045200000|2022-09-13 05:00:00|104856.3|104781|104794.9|104744.9|104883.1|104814.3|104701.7|104634.6|11024
1663048800000|2022-09-13 06:00:00|104792.5|104730|104730.4|104680.4|104822.5|104757|104579.8|104531.8|12848
1663052400000|2022-09-13 07:00:00|104730.5|104680.5|104587.6|104562.6|104831.2|104806.2|104538.1|104513.1|13384
1663056000000|2022-09-13 08:00:00|104582.4|104557.4|104527.4|104447.4|104719.3|104694.3|104454.4|104429.4|12540
1663059600000|2022-09-13 09:00:00|104527.2|104448.6|104352.2|104327.2|104694.8|104620.6|104327.9|104302.9|12790
1663063200000|2022-09-13 10:00:00|104351.3|104326.3|104179.7|104154.7|104372.7|104347.7|104170.3|104145.3|11954
1663066800000|2022-09-13 11:00:00|104179.5|104154.5|104354.1|104329.1|104415.5|104390.5|104144.3|104119.3|13102
1663070400000|2022-09-13 12:00:00|104353.3|104328.3|106006.3|105981.3|106096.5|106071.5|104220.3|104149.9|14730
1663074000000|2022-09-13 13:00:00|106005.2|105980.2|105965.8|105940.8|106405.7|106371|105808.5|105783.5|15353
1663077600000|2022-09-13 14:00:00|105965.7|105940.7|106303.4|106278.4|106384.3|106310.4|105884.5|105843.6|15091
1663081200000|2022-09-13 15:00:00|106302.3|106277.3|106498.5|106473.5|106576.5|106526.5|106275.2|106242.4|14338
1663084800000|2022-09-13 16:00:00|106500.2|106475.2|106553.3|106503.3|106666.4|106637.5|106407.5|106370.1|13729
1663088400000|2022-09-13 17:00:00|106554|106504|106687.8|106662.8|106741.3|106705.9|106428.4|106390.8|13891
1663092000000|2022-09-13 18:00:00|106686.7|106661.7|106827.9|106777.9|106961|106911|106652.8|106600.2|13891
1663095600000|2022-09-13 19:00:00|106826.7|106776.7|106975.8|106925.8|107020|106983.1|106785.6|106723.5|13647
1663099200000|2022-09-13 20:00:00|106990.8|106919.3|107026.1|106910.1|107080.7|106970.4|106937.1|106853.4|8753
1663102800000|2022-09-13 21:00:00|107029.6|106913.6|107128.9|107012.9|107184.5|107068.5|107023.7|106907.7|2978
1663106400000|2022-09-13 22:00:00|107126.7|107010.7|107093.8|106977.8|107238.9|107122.9|106975.6|106859.6|7341
1663110000000|2022-09-13 23:00:00|107077.6|106961.6|106956.5|106856.3|107135.3|107036.8|106910|106823.9|11431
1663113600000|2022-09-14 00:00:00|106962.1|106858.5|106996.5|106946.5|107091.5|107028.4|106908|106819.8|13633
1663117200000|2022-09-14 01:00:00|106997.4|106947.4|106925.5|106875.5|107079.9|107021.3|106875.7|106807|13295
1663120800000|2022-09-14 02:00:00|106927.5|106877.5|106841.1|106746.2|106937.8|106877.6|106756.5|106673|12362
1663124400000|2022-09-14 03:00:00|106840.3|106746.1|106836.6|106759.5|106898.9|106818.2|106790.5|106712.3|11794
1663128000000|2022-09-14 04:00:00|106836.5|106744.1|106775.5|106674|106863.4|106768.8|106701.5|106629|12084
1663131600000|2022-09-14 05:00:00|106763.7|106684.3|106862.3|106746.3|106895.4|106783.6|106610.4|106508.8|13810
1663135200000|2022-09-14 06:00:00|106852.3|106736.3|106965.2|106915.2|107024.9|106996.1|106700.7|106626.6|14535
1663138800000|2022-09-14 07:00:00|106967|106917|106650.4|106600.4|106983.4|106933.4|106526.7|106501.7|15006
1663142400000|2022-09-14 08:00:00|106654.8|106604.8|106536.5|106511.5|106728.9|106681|106281.2|106256.2|14754
1663146000000|2022-09-14 09:00:00|106536.2|106511.2|106315.5|106290.5|106804.6|106723.7|106282.7|106257.7|14238
1663149600000|2022-09-14 10:00:00|106315.2|106290.2|106486.5|106461.5|106489|106464|106210.8|106176|13949
1663153200000|2022-09-14 11:00:00|106485.9|106460.9|106870.5|106845.5|106883.6|106858.6|106452.8|106427.8|14267
1663156800000|2022-09-14 12:00:00|106875.5|106850.5|106730.6|106705.6|106936.1|106911.1|106574.6|106532.3|15043
1663160400000|2022-09-14 13:00:00|106745.9|106695.9|106752.9|106727.9|106873.4|106830.7|106610.4|106585.4|15135
1663164000000|2022-09-14 14:00:00|106753.4|106728.4|106771.3|106746.3|107090.5|107065.5|106708.9|106683.9|15204
1663167600000|2022-09-14 15:00:00|106772.5|106747.5|106898.2|106873.2|107060|106982.4|106722|106684.7|14832
1663171200000|2022-09-14 16:00:00|106894.9|106869.9|106829.9|106804.9|106982.7|106944.6|106716.7|106680.2|13731
1663174800000|2022-09-14 17:00:00|106829.7|106804.7|107018.2|106993.2|107037.9|107008.5|106802|106777|12545
1663178400000|2022-09-14 18:00:00|107017.6|106992.6|107073.4|107048.4|107085.8|107058.7|106979.7|106938.4|12532
1663182000000|2022-09-14 19:00:00|107070.4|107045.4|107057.8|107007.8|107231.2|107181.2|107054.4|106991|13140
1663185600000|2022-09-14 20:00:00|107059.6|107009.6|107028.3|106912.3|107092.1|107031.8|106780.5|106664.5|10235
1663189200000|2022-09-14 21:00:00|107026.1|106910.1|106951.8|106835.8|107062.6|106946.6|106840.1|106724.1|122
1663192800000|2022-09-14 22:00:00|106975.9|106859.9|106936.9|106820.9|107034.9|106918.9|106873.1|106757.1|6764
1663196400000|2022-09-14 23:00:00|106936.6|106820.6|106987|106909.9|107011.4|106922|106871.6|106755.6|10915
1663200000000|2022-09-15 00:00:00|107000.3|106894.7|107130.8|107054.7|107182|107113.9|106997.1|106894.7|11725
1663203600000|2022-09-15 01:00:00|107136.9|107052.6|107087.7|107011.9|107229.9|107163.1|107064.1|107004.3|12063
1663207200000|2022-09-15 02:00:00|107089|107012.8|107019|106923|107141.5|107026.9|106914.6|106798.6|14823
1663210800000|2022-09-15 03:00:00|107024.9|106924|107122.6|107043.7|107184.5|107091.1|107012.3|106905.7|14018
1663214400000|2022-09-15 04:00:00|107123.5|107044.6|107246.3|107130.3|107249.3|107133.3|107011.1|106909.9|13278
1663218000000|2022-09-15 05:00:00|107250|107134|107317|107217.6|107343.7|107271.4|107167.2|107051.2|12902
1663221600000|2022-09-15 06:00:00|107303.7|107218.2|107348.2|107323.2|107402|107365.9|107210.9|107170.6|13313
1663225200000|2022-09-15 07:00:00|107346.9|107321.9|107173.9|107148.9|107383.3|107358.3|107106|107081|13686
1663228800000|2022-09-15 08:00:00|107177.7|107152.7|106994.8|106969.8|107278.4|107253.4|106980.7|106939.4|13334
1663232400000|2022-09-15 09:00:00|106995.1|106970.1|106813.4|106788.4|107104.7|107054.8|106755.7|106730.7|13536
1663236000000|2022-09-15 10:00:00|106813.7|106788.7|107069|107044|107229|107204|106785.6|106760.6|12520
1663239600000|2022-09-15 11:00:00|107070.6|107045.6|107024.5|106999.5|107160.5|107135.5|106872|106847|12929
1663243200000|2022-09-15 12:00:00|107023.2|106998.2|106829.4|106779.4|107257.1|107160.8|106712.2|106687.2|14529
1663246800000|2022-09-15 13:00:00|106814.7|106789.7|106919.6|106894.6|107184.8|107159.8|106714.7|106678|14825
1663250400000|2022-09-15 14:00:00|106917.9|106892.9|107118.7|107093.7|107177.5|107152.5|106811.3|106770.8|14751
1663254000000|2022-09-15 15:00:00|107120.5|107095.5|107305.5|107280.5|107329.3|107304.3|107044.9|107019.9|14380
1663257600000|2022-09-15 16:00:00|107305.6|107280.6|107172.2|107122.2|107477.2|107430.3|107160.7|107122.2|14000
1663261200000|2022-09-15 17:00:00|107169.6|107119.6|107252.1|107227.1|107277.1|107239.1|106979.9|106939.3|12386
1663264800000|2022-09-15 18:00:00|107251.8|107226.8|107319.5|107294.5|107396.6|107346.7|107209.7|107162.9|13485
1663268400000|2022-09-15 19:00:00|107319.9|107294.9|107330.5|107280.5|107419.8|107369.8|107263.7|107192.1|13431
1663272000000|2022-09-15 20:00:00|107330.7|107280.7|107443.7|107327.7|107493|107378|107249.1|107198.5|9743
1663275600000|2022-09-15 21:00:00|107435.2|107319.2|107418.7|107302.7|107504.6|107388.6|107382.6|107266.6|3002
1663279200000|2022-09-15 22:00:00|107436.1|107320.1|107445.2|107329.2|107515.5|107399.5|107384.5|107268.5|5729
1663282800000|2022-09-15 23:00:00|107449.4|107340|107488.9|107438.9|107524.9|107443.7|107425.6|107319.2|9716
1663286400000|2022-09-16 00:00:00|107503|107424.8|107271.8|107221.8|107513|107449.1|107226.1|107125.1|13478
1663290000000|2022-09-16 01:00:00|107270.2|107220.2|107377.8|107300.1|107386.8|107314.1|107174.1|107093.3|13082
1663293600000|2022-09-16 02:00:00|107378.4|107297.8|107321.2|107243.4|107402.1|107330.2|107299.1|107227.4|11104
1663297200000|2022-09-16 03:00:00|107321|107243.3|107392.1|107316.9|107413.5|107331.6|107233|107162.4|11138
1663300800000|2022-09-16 04:00:00|107391.9|107313.8|107385.6|107298.6|107407.4|107341.1|107304.3|107231.6|9804
1663304400000|2022-09-16 05:00:00|107380|107301.4|107545.9|107495.9|107588.7|107523.1|107341.5|107270.5|10542
1663308000000|2022-09-16 06:00:00|107553.9|107478.5|107548.1|107498.1|107615.8|107558.8|107380.8|107330.8|14584
1663311600000|2022-09-16 07:00:00|107548.2|107498.2|107885.4|107835.4|108030.2|107998.1|107287.2|107246.2|14873
1663315200000|2022-09-16 08:00:00|107885.9|107835.9|108041.9|107991.9|108142.3|108117.3|107734.3|107709.3|14248
1663318800000|2022-09-16 09:00:00|108040.1|107990.1|107955.8|107930.8|108040.1|107990.1|107689.4|107664.4|12972
1663322400000|2022-09-16 10:00:00|107950.1|107925.1|107609.5|107584.5|107954.8|107927.4|107571.8|107546.8|13039
1663326000000|2022-09-16 11:00:00|107609|107584|107887.7|107862.7|107914|107880.1|107590|107565|13975
1663329600000|2022-09-16 12:00:00|107888.6|107863.6|108212.5|108187.5|108224.6|108199.6|107879.2|107841.9|14903
1663333200000|2022-09-16 13:00:00|108212.3|108187.3|108119|108069|108241|108211.8|107979.2|107954.2|14938
1663336800000|2022-09-16 14:00:00|108120.6|108046.7|107423.3|107398.3|108158.4|108099.3|107343.3|107305.6|23217
1663340400000|2022-09-16 15:00:00|107426.1|107401.1|107701.1|107676.1|107902.7|107842.1|107375.3|107342.4|26081
1663344000000|2022-09-16 16:00:00|107714.3|107664.3|107807|107782|107879.7|107853.2|107580|107539.7|21265
1663347600000|2022-09-16 17:00:00|107806.9|107781.9|107917.3|107892.3|107943.3|107901.8|107731.1|107672|22882
1663351200000|2022-09-16 18:00:00|107915.3|107890.3|107694.4|107644.4|107937.9|107901.8|107655.8|107596.2|20067
1663354800000|2022-09-16 19:00:00|107694.3|107644.3|107570.8|107454.8|107787.9|107690.5|107322.1|107206.1|22282
1663358400000|2022-09-16 20:00:00|107572.7|107456.7|106681.3|106565.3|107685.7|107606.4|106145|106029|9047
1663531200000|2022-09-18 20:00:00|106691.3|106555.3|107665.8|107524.8|107670.1|107529.1|106691.3|106555.3|27
1663534800000|2022-09-18 21:00:00|107655.8|107534.8|107606.1|107490.1|107735.6|107619.6|107513.1|107397.1|504
1663538400000|2022-09-18 22:00:00|107602.8|107486.8|107511.7|107395.7|107719.5|107603.5|107474.3|107358.3|13301
1663542000000|2022-09-18 23:00:00|107511.6|107395.6|107410.3|107301.5|107650|107534|107348.2|107232.2|22072
1663545600000|2022-09-19 00:00:00|107410.4|107301.7|107555.1|107459|107574.8|107488.3|107304|107193.8|23897
1663549200000|2022-09-19 01:00:00|107552|107459.4|107621.1|107518.5|107647.4|107559.2|107526.2|107428.8|24262
1663552800000|2022-09-19 02:00:00|107609.9|107525.5|107786.5|107681|107907.8|107805.1|107560|107464.2|24352
1663556400000|2022-09-19 03:00:00|107785.6|107691.9|107871.4|107784.3|107913.1|107823.9|107765.2|107669.9|18378
1663560000000|2022-09-19 04:00:00|107872.6|107782.7|107927.7|107815|107950.8|107854.6|107830.1|107754.5|14062
1663563600000|2022-09-19 05:00:00|107921.3|107822|108081.9|107994.3|108144.6|108057.7|107865.8|107768.2|16655
1663567200000|2022-09-19 06:00:00|108083.4|108002.2|108131.9|108106.9|108174.3|108136.7|107975.5|107939.3|16407
1663570800000|2022-09-19 07:00:00|108146.2|108096.2|108195.3|108145.3|108235.8|108210.8|108116.3|108083.7|19906
1663574400000|2022-09-19 08:00:00|108195.2|108145.2|108263.3|108213.3|108328.3|108303.3|108165.4|108127.4|19315
1663578000000|2022-09-19 09:00:00|108263.7|108213.7|108329.4|108304.4|108352.1|108327.1|108093.8|108068.8|17186
1663581600000|2022-09-19 10:00:00|108329.5|108304.5|108018.7|107993.7|108373.1|108345.8|107892.5|107867.5|17422
1663585200000|2022-09-19 11:00:00|108018.9|107993.9|108232.6|108207.6|108261.8|108236.8|107915.8|107890.8|19467
1663588800000|2022-09-19 12:00:00|108231.7|108206.7|108128.7|108103.7|108246.1|108221.1|108028.5|108003.5|19630
1663592400000|2022-09-19 13:00:00|108127.1|108102.1|108257.8|108232.8|108329.2|108292.6|108090.9|108065.9|20797
1663596000000|2022-09-19 14:00:00|108259.9|108234.9|108095.4|108070.4|108437.4|108340.4|107979.7|107954.7|22925
1663599600000|2022-09-19 15:00:00|108094.8|108069.8|108183.6|108158.6|108191|108164.2|107970.8|107945.8|21785
1663603200000|2022-09-19 16:00:00|108183.5|108158.5|108010.5|107960.5|108202.2|108167.6|108001.6|107941.8|18136
1663606800000|2022-09-19 17:00:00|108010.8|107960.8|108110.9|108085.9|108156.5|108110.6|107987.8|107932.8|18581
1663610400000|2022-09-19 18:00:00|108109.5|108084.5|108039|107989|108182.5|108145.8|108021.1|107983|19191
1663614000000|2022-09-19 19:00:00|108038.9|107988.9|107820.7|107770.7|108040.8|107995.1|107742.5|107692.5|20799
1663617600000|2022-09-19 20:00:00|107821.1|107771.1|107792.1|107676.1|107849.8|107790.4|107726|107663|13899
1663621200000|2022-09-19 21:00:00|107795.1|107679.1|107775.1|107659.1|107820.5|107704.5|107730.7|107614.7|3793
1663624800000|2022-09-19 22:00:00|107774.6|107658.6|107777.8|107661.8|107809|107693|107714.9|107598.9|5896
1663628400000|2022-09-19 23:00:00|107771.5|107655.5|107714.9|107630.2|107789.6|107695.5|107640.7|107548.9|17441
1663632000000|2022-09-20 00:00:00|107716.8|107629.5|107692.5|107619.1|107879.6|107814.2|107457.5|107390.5|18967
1663635600000|2022-09-20 01:00:00|107693.5|107619.3|107924.1|107840.3|107936.1|107849.8|107650|107562.8|19198
1663639200000|2022-09-20 02:00:00|107924.5|107838.1|107807.6|107757.6|107984.6|107906|107797.2|107735.7|16982
1663642800000|2022-09-20 03:00:00|107807.5|107757.5|107854.6|107804.6|107910.6|107844.8|107805|107742.3|13620
1663646400000|2022-09-20 04:00:00|107856|107806|107929.6|107879.6|107986.4|107921.7|107849.7|107799.7|12427
1663650000000|2022-09-20 05:00:00|107933.5|107883.5|108002.4|107903.5|108008.9|107939.1|107833.5|107760.2|17119
1663653600000|2022-09-20 06:00:00|107999.4|107903.4|107762.6|107737.6|108083.7|108011|107679.4|107654.4|21141
1663657200000|2022-09-20 07:00:00|107762.7|107737.7|107772.5|107747.5|108021.8|107927.9|106638.8|106522.8|24582
1663660800000|2022-09-20 08:00:00|107785.5|107735.5|108098.7|108073.7|108301.8|108276.8|107772.2|107726.1|24386
1663664400000|2022-09-20 09:00:00|108099.3|108074.3|108320.3|108270.3|108474.5|108449.5|108020.7|107995.7|22201
1663668000000|2022-09-20 10:00:00|108321.1|108271.1|108204.8|108154.8|108446.9|108413.7|108135.4|108089.4|20062
1663671600000|2022-09-20 11:00:00|108198.5|108148.5|108488.1|108463.1|108503.4|108478.4|108019|107994|22170
1663675200000|2022-09-20 12:00:00|108488.4|108463.4|108796.1|108771.1|109009.7|108977.3|108470.4|108445.4|24281
1663678800000|2022-09-20 13:00:00|108796.7|108771.7|108762.3|108737.3|108929.3|108904.3|108706.9|108681.9|24502
1663682400000|2022-09-20 14:00:00|108762|108737|108698.9|108673.9|108957.3|108920.4|108649.1|108624.1|25165
1663686000000|2022-09-20 15:00:00|108698|108673|108695.3|108670.3|108945.8|108885.7|108550.8|108510.4|23931
1663689600000|2022-09-20 16:00:00|108706.2|108656.2|108940.6|108890.6|109091.1|109050.6|108664.8|108610.1|21716
1663693200000|2022-09-20 17:00:00|108936.2|108886.2|109162.1|109137.1|109225.6|109192.4|108883.7|108813.1|22243
1663696800000|2022-09-20 18:00:00|109163.4|109138.4|109041.5|108991.5|109208.3|109168.4|108959.7|108843.7|22307
1663700400000|2022-09-20 19:00:00|109044.9|108994.9|108865.3|108815.3|109143.2|109090.5|108677.4|108561.4|23054
1663704000000|2022-09-20 20:00:00|108865.8|108815.8|109020.5|108904.5|109064.9|108975.3|108834.4|108776.1|13086
1663707600000|2022-09-20 21:00:00|109043.1|108927.1|109036.5|108920.5|109110.8|108994.8|108943.9|108827.9|9064
1663711200000|2022-09-20 22:00:00|109034.4|108918.4|109018|108903.6|109067.7|108951.7|108985.3|108869.3|9237
1663714800000|2022-09-20 23:00:00|109018.7|108902.7|108996.3|108913.8|109037.4|108961.1|108915.5|108827.3|13611
1663718400000|2022-09-21 00:00:00|109001.3|108913.4|109083.8|109007.2|109147.6|109076.5|108950.9|108862.6|18160
1663722000000|2022-09-21 01:00:00|109083.9|109006.3|109086.7|108986.1|109118.2|109052.9|108993.6|108916.8|18356
1663725600000|2022-09-21 02:00:00|109084.1|108986.5|109086.1|109001.8|109132.8|109044.9|109000.4|108920.8|17589
1663729200000|2022-09-21 03:00:00|109085.3|109002.4|109074.7|108980.4|109204.4|109116|109042.3|108970.8|17500
1663732800000|2022-09-21 04:00:00|109074.1|108979.8|109138.5|109088.5|109198.5|109117.5|109049.1|108971.1|16624
1663736400000|2022-09-21 05:00:00|109146.1|109075.7|109310.8|109194.8|109321.9|109218.7|109012.3|108947.7|19079
1663740000000|2022-09-21 06:00:00|109298.9|109200.9|109860.2|109810.2|110050.2|110005.1|109168.1|109116.7|25342
1663743600000|2022-09-21 07:00:00|109856.9|109806.9|109795.7|109745.7|109910.2|109860.2|109645.3|109595.3|24013
1663747200000|2022-09-21 08:00:00|109794.8|109744.8|110166|110116|110181.3|110132.8|109753.8|109703.8|21891
1663750800000|2022-09-21 09:00:00|110166.1|110116.1|109894.1|109869.1|110228.1|110178.1|109850.8|109814.1|21587
1663754400000|2022-09-21 10:00:00|109897.1|109872.1|110024.9|109999.9|110129.9|110104.9|109893.2|109853.9|19311
1663758000000|2022-09-21 11:00:00|110026.9|110001.9|110275.8|110250.8|110292.3|110267.3|109958.8|109933.8|20587
1663761600000|2022-09-21 12:00:00|110275.1|110250.1|110125.5|110100.5|110403.2|110366.6|110034.5|110009.5|21608
1663765200000|2022-09-21 13:00:00|110123|110098|110044.8|109994.8|110311.7|110277.8|109996.7|109971.7|22284
1663768800000|2022-09-21 14:00:00|110045|109995|110194.3|110169.3|110201.5|110176.5|109869.2|109844.2|24521
1663772400000|2022-09-21 15:00:00|110194.5|110169.5|110272.7|110222.7|110373.8|110326.8|110134.5|110094.3|22547
1663776000000|2022-09-21 16:00:00|110272.3|110222.3|110400.8|110375.8|110453.9|110415|110180.7|110130.7|18988
1663779600000|2022-09-21 17:00:00|110400.9|110375.9|110480.7|110364.7|110489.9|110431.8|110117.6|110056.3|19229
1663783200000|2022-09-21 18:00:00|110490|110374|109798.8|109748.8|111070.6|110954.6|109737.4|109650.8|28075
1663786800000|2022-09-21 19:00:00|109800.5|109750.5|110559.7|110494.9|110719.7|110643.2|109784|109711.4|27638
1663790400000|2022-09-21 20:00:00|110581.4|110516.9|110770.5|110654.5|110812.4|110722.8|110560.7|110497.9|16642
1663794000000|2022-09-21 21:00:00|110757.5|110641.5|110667|110551|110788|110672|110618|110502|1015
1663797600000|2022-09-21 22:00:00|110667.5|110551.5|110826.1|110710.1|110845.2|110729.2|110638.1|110522.1|10070
1663801200000|2022-09-21 23:00:00|110826|110710|111013.5|110935.5|111034.7|110956.2|110800.1|110684.1|17821
1663804800000|2022-09-22 00:00:00|111012.7|110937.2|111252.3|111179.5|111329|111279|110984.7|110920|20433
1663808400000|2022-09-22 01:00:00|111252.7|111178.7|111288.2|111175.8|111407.3|111356.6|111188.9|111111.5|22963
1663812000000|2022-09-22 02:00:00|111285.8|111178|111187|111073|111381.4|111282|110976.1|110860.1|25511
1663815600000|2022-09-22 03:00:00|111186.2|111072.2|111288.8|111180|111310.7|111213.5|111054.1|110942.8|25540
1663819200000|2022-09-22 04:00:00|111285.5|111184.6|110998.7|110913.3|111305.6|111212.2|110939.7|110855.6|22373
1663822800000|2022-09-22 05:00:00|110998.6|110913.2|111120.5|111019.4|111130.4|111034.8|110844.9|110762.6|22296
1663826400000|2022-09-22 06:00:00|111110.2|111029|111171.1|111146.1|111237|111173.3|110859.9|110819.6|25462
1663830000000|2022-09-22 07:00:00|111169.7|111144.7|110629.1|110526.5|111234.3|111209.3|110514.3|110472.6|26720
1663833600000|2022-09-22 08:00:00|110623.6|110530.1|110056.2|110006.2|110698.2|110601.7|109712.7|109651.9|27470
1663837200000|2022-09-22 09:00:00|110058.1|110008.1|110222.3|110197.3|110354.7|110317.1|109981.7|109947.5|24843
1663840800000|2022-09-22 10:00:00|110222|110197|110043.6|109993.6|110295.3|110256.5|109912.8|109864|24203
1663844400000|2022-09-22 11:00:00|110039.3|109989.3|110254.1|110229.1|110423.4|110396.8|109948.6|109895|26959
1663848000000|2022-09-22 12:00:00|110253.4|110228.4|110025|110000|110253.4|110228.4|109877.3|109832.2|26429
1663851600000|2022-09-22 13:00:00|110052.8|110002.8|110728.5|110703.5|110828.2|110762.8|110036.4|110002.8|26678
1663855200000|2022-09-22 14:00:00|110739.9|110689.9|110932.4|110907.4|110984.2|110959.2|110421|110376.3|26441
1663858800000|2022-09-22 15:00:00|110932.2|110907.2|110710.5|110660.5|111031.1|110965.2|110617.1|110501.1|25838
1663862400000|2022-09-22 16:00:00|110710.3|110660.3|110671.1|110621.1|110745|110695|110556.2|110506.2|22243
1663866000000|2022-09-22 17:00:00|110669.6|110619.6|110623.5|110598.5|110748.2|110676.3|110554.2|110516.6|21291
1663869600000|2022-09-22 18:00:00|110626.1|110601.1|110795.5|110745.5|110890.3|110852.8|110616.9|110583.4|21392
1663873200000|2022-09-22 19:00:00|110793.6|110743.6|110727.2|110677.2|110797.7|110747.7|110626.8|110576.8|20720
1663876800000|2022-09-22 20:00:00|110727|110677|110794.8|110678.8|110852.2|110762.4|110715.2|110649.7|11765
1663880400000|2022-09-22 21:00:00|110795.6|110679.6|110792.5|110676.5|110843.3|110727.3|110688.1|110572.1|4440
1663884000000|2022-09-22 22:00:00|110787.7|110671.7|110846.6|110730.6|110848.5|110734.4|110765.1|110649.1|7972
1663887600000|2022-09-22 23:00:00|110826.7|110740.1|110747.2|110631.2|110843.2|110742|110695.2|110611.2|11693
1663891200000|2022-09-23 00:00:00|110748.9|110632.9|110659.7|110609.7|110812.2|110743.8|110604.2|110537.1|15726
1663894800000|2022-09-23 01:00:00|110659.6|110609.6|110782.1|110711.1|110853.6|110784.6|110572.6|110494.5|16805
1663898400000|2022-09-23 02:00:00|110782.3|110711.3|110895.9|110845.9|110956.3|110883.4|110779.8|110696.6|15558
1663902000000|2022-09-23 03:00:00|110896|110846|110994.5|110918.4|111039.5|110973.8|110846.8|110767.7|16209
1663905600000|2022-09-23 04:00:00|110993.7|110919.5|111068.2|110983|111088.4|111013.1|110942|110858.9|16781
1663909200000|2022-09-23 05:00:00|111064.6|110984.4|110897.2|110847.2|111078|111003|110867.1|110781.1|19905
1663912800000|2022-09-23 06:00:00|110894|110844|111042.9|111017.9|111155.9|111067.2|110737|110703.6|20821
1663916400000|2022-09-23 07:00:00|111044.4|111019.4|111498.9|111448.9|111676.4|111626.4|111038.7|111011.7|25307
1663920000000|2022-09-23 08:00:00|111499.8|111449.8|111760.3|111735.3|111841.3|111742.2|111423.7|111383.7|23872
1663923600000|2022-09-23 09:00:00|111759.9|111734.9|111850.4|111800.4|112135.1|112093.8|111611.4|111582.2|24578
1663927200000|2022-09-23 10:00:00|111850.6|111800.6|112285.2|112260.2|112292.2|112267.2|111713.2|111680.5|25527
1663930800000|2022-09-23 11:00:00|112287.4|112262.4|112194.4|112169.4|112418.4|112390.2|112081.4|112044.8|25504
1663934400000|2022-09-23 12:00:00|112195.6|112170.6|112240.2|112215.2|112333.5|112308.5|111993.9|111944.5|24510
1663938000000|2022-09-23 13:00:00|112240.1|112215.1|112355.6|112330.6|112438.9|112388.9|111889.2|111864.2|26347
1663941600000|2022-09-23 14:00:00|112355.9|112330.9|112656.1|112631.1|112676.4|112640|112068.7|112025.3|26607
1663945200000|2022-09-23 15:00:00|112656.6|112631.6|112615.3|112590.3|112712.1|112679|112457.4|112409.3|25049
1663948800000|2022-09-23 16:00:00|112618.6|112593.6|112780.8|112730.8|112898.4|112852.1|112556.2|112494|23133
1663952400000|2022-09-23 17:00:00|112779.9|112729.9|112923.7|112873.7|113115.1|113065.1|112627.3|112577.3|23386
1663956000000|2022-09-23 18:00:00|112921.8|112871.8|113224.3|113174.3|113323.1|113273.1|112881.2|112844.1|23020
1663959600000|2022-09-23 19:00:00|113223.3|113173.3|112948.9|112877|113225.5|113175.5|112826.6|112747.4|24480
1663963200000|2022-09-23 20:00:00|112950|112876.1|112987.5|112937.5|113112|113023.1|112849.7|112799.7|16585
1664136000000|2022-09-25 20:00:00|113091.8|112955.8|113091.8|112955.8|113091.8|112955.8|113091.8|112955.8|1
1664139600000|2022-09-25 21:00:00|113132.6|112991.6|113087.2|112966.2|113176.7|113035.7|113087.2|112956.2|7
1664143200000|2022-09-25 22:00:00|112984.9|112868.9|112963.4|112847.4|113145.3|113029.3|112610.3|112494.3|13828
1664146800000|2022-09-25 23:00:00|112956.8|112840.8|113073.7|112957.7|113205.4|113103.2|112921.5|112805.5|24177
1664150400000|2022-09-26 00:00:00|113069.3|112953.3|114762.9|114288.6|115059.7|114799.3|112937.4|112821.4|26646
1664154000000|2022-09-26 01:00:00|114759.7|114295.5|113586.8|113470.8|114835|114449|113201.3|112768.7|23546
1664157600000|2022-09-26 02:00:00|113568.3|113452.3|113574.7|113475.4|113763.4|113647.4|113260.8|113159.4|23788
1664161200000|2022-09-26 03:00:00|113573.1|113470.9|113922.6|113827|114000.8|113907.5|113508.6|113417.9|22626
1664164800000|2022-09-26 04:00:00|113921.9|113827.2|114014.6|113909.4|114070.2|113970.1|113821|113713.4|20873
1664168400000|2022-09-26 05:00:00|114019.1|113913.9|114058.2|113943.5|114135.7|114068.3|113863|113813|22916
1664172000000|2022-09-26 06:00:00|114038.6|113961.8|113734.9|113684.9|114076|113998.8|113530.7|113463.4|27095
1664175600000|2022-09-26 07:00:00|113734.4|113684.4|113137|113087|113738.9|113688.9|112763.1|112713.1|27393
1664179200000|2022-09-26 08:00:00|113143.2|113093.2|112684.3|112659.3|113247.5|113203.1|112658|112633|25672
1664182800000|2022-09-26 09:00:00|112682.5|112657.5|113396.4|113371.4|113467.8|113428.6|112637.2|112600.7|25155
1664186400000|2022-09-26 10:00:00|113394.8|113369.8|113312.3|113287.3|113559.2|113511.2|113154|113129|25733
1664190000000|2022-09-26 11:00:00|113310.6|113285.6|113396.9|113371.9|113637.6|113603.1|113229.2|113199.5|26000
1664193600000|2022-09-26 12:00:00|113396.3|113371.3|112739|112689|113518.3|113481.4|112433.9|112383.9|26213
1664197200000|2022-09-26 13:00:00|112726.6|112701.6|112389.6|112364.6|112908.9|112883.9|112325.6|112300.6|25881
1664200800000|2022-09-26 14:00:00|112388.1|112363.1|112834.1|112809.1|113184.7|113068.7|112359.2|112334.2|27250
1664204400000|2022-09-26 15:00:00|112848.4|112823.4|113416.6|113316.4|113550.1|113488.7|112786.2|112750.5|27754
1664208000000|2022-09-26 16:00:00|113418.2|113312.8|113501.8|113451.8|113834.6|113766.8|113374.7|113310.2|27454
1664211600000|2022-09-26 17:00:00|113500.8|113450.8|113874.5|113824.5|113891.4|113841.4|113490.3|113440.3|26126
1664215200000|2022-09-26 18:00:00|113874.8|113824.8|113607.6|113557.6|113890.8|113840.8|113498.2|113456.7|25476
1664218800000|2022-09-26 19:00:00|113605.8|113555.8|113645.8|113562.8|113699.7|113600.6|113314.4|113214.7|26980
1664222400000|2022-09-26 20:00:00|113623.9|113573.9|113623.5|113507.5|113702.6|113617.8|113497.8|113416.3|19560
1664226000000|2022-09-26 21:00:00|113615.3|113499.3|113587.3|113471.3|113620.8|113504.8|113493.8|113377.8|853
1664229600000|2022-09-26 22:00:00|113587|113471|113663.7|113547.7|113984.3|113868.3|113566.9|113450.9|11222
1664233200000|2022-09-26 23:00:00|113668.3|113552.3|113349.2|113246.1|113676.5|113560.5|113310|113194|21367
1664236800000|2022-09-27 00:00:00|113355|113239|113046.6|112973.4|113358.5|113247|112976.1|112913.7|22632
1664240400000|2022-09-27 01:00:00|113046.9|112973.6|113167.1|113081.1|113240.6|113144.6|112959.2|112873.1|23572
1664244000000|2022-09-27 02:00:00|113167.3|113077.8|113100.8|113050.8|113255.2|113165.5|113065.2|112984.3|21782
1664247600000|2022-09-27 03:00:00|113101.1|113051.1|113089.7|112993.2|113215.7|113118.5|113029.4|112941.6|19843
1664251200000|2022-09-27 04:00:00|113089.6|112993.1|113007|112929.7|113107.2|113020.3|112933.6|112859|17305
1664254800000|2022-09-27 05:00:00|113004.9|112931.6|112734.1|112636.8|113057.9|112976.9|112652|112575|21416
1664258400000|2022-09-27 06:00:00|112732.4|112616.4|112795.7|112745.7|112845.4|112804.1|112443.1|112393.1|24920
1664262000000|2022-09-27 07:00:00|112795.9|112745.9|112566.3|112516.3|112911.2|112882.4|112240.9|112210.4|25163
1664265600000|2022-09-27 08:00:00|112566.2|112516.2|112841.1|112816.1|112899.3|112856.3|112533.7|112508.7|24262
1664269200000|2022-09-27 09:00:00|112841|112816|113144.7|113119.7|113165.6|113140.6|112820.9|112787.5|23497
1664272800000|2022-09-27 10:00:00|113146.7|113121.7|112877|112852|113161.9|113136.9|112639.3|112614.3|23595
1664276400000|2022-09-27 11:00:00|112877.8|112852.8|112542.9|112517.9|112916.2|112891.2|112316.6|112291.6|22950
1664280000000|2022-09-27 12:00:00|112542.6|112517.6|113099.8|113049.8|113173.2|113130.5|112492|112467|25455
1664283600000|2022-09-27 13:00:00|113099.1|113049.1|113181.5|113131.5|113259|113227.1|112803.9|112707.7|26431
1664287200000|2022-09-27 14:00:00|113181|113131|113235.3|113210.3|113559.4|113534.4|113112.3|113087.3|26702
1664290800000|2022-09-27 15:00:00|113237.3|113212.3|113524.7|113474.7|113933.4|113854.7|113146.4|113121.4|26481
1664294400000|2022-09-27 16:00:00|113525.6|113475.6|114035|113985|114230.4|114144.3|113513.8|113463.8|25321
1664298000000|2022-09-27 17:00:00|114036.8|113986.8|113931.4|113881.4|114240.7|114190.7|113857.9|113741.9|26138
1664301600000|2022-09-27 18:00:00|113932.1|113882.1|113634.5|113609.5|114009.4|113962.7|113630.5|113594.6|23308
1664305200000|2022-09-27 19:00:00|113635.3|113610.3|113713.4|113663.4|113984.6|113868.6|113600.9|113532.9|24513
1664308800000|2022-09-27 20:00:00|113713.1|113663.1|113678.2|113576.6|113810.7|113736.4|113635.6|113531.4|16521
1664312400000|2022-09-27 21:00:00|113690.4|113574.4|113745.3|113629.3|113943.5|113827.5|113690.4|113574.4|775
1664316000000|2022-09-27 22:00:00|113685|113608.6|113824.5|113708.5|113830.6|113714.6|113648.5|113532.5|10894
1664319600000|2022-09-27 23:00:00|113824.6|113708.6|113722.4|113606.4|113862.5|113756.3|113687.9|113578.9|20870
1664323200000|2022-09-28 00:00:00|113721.7|113605.7|113967.5|113897.3|114065.9|113986.1|113626.5|113526.5|23895
1664326800000|2022-09-28 01:00:00|113970.3|113895.6|114195|114116.9|114258.9|114198.7|113945.5|113854.3|26121
1664330400000|2022-09-28 02:00:00|114198.6|114097.2|114377.8|114295.5|114497.3|114411.3|114130.3|114038.8|24718
1664334000000|2022-09-28 03:00:00|114378.2|114294|114252.2|114162.3|114379|114294|114136.7|114048.4|23376
1664337600000|2022-09-28 04:00:00|114251|114162.9|114369|114280.6|114445.3|114376.1|114169.5|114076.4|21330
1664341200000|2022-09-28 05:00:00|114367.2|114284.5|114332.9|114282.9|114459.6|114391.6|114208.1|114130.8|23576
1664344800000|2022-09-28 06:00:00|114342.5|114252.1|114587.8|114514.4|114633.1|114559.7|114020.6|113956.1|25541
1664348400000|2022-09-28 07:00:00|114578|114507.3|113967.3|113917.3|114581.7|114517.7|113844.1|113815.1|26907
1664352000000|2022-09-28 08:00:00|113964.9|113914.9|114513.8|114488.8|114628.8|114602.3|113848.3|113800.3|26211
1664355600000|2022-09-28 09:00:00|114524.3|114474.3|114684.3|114634.3|114990.7|114953.7|114378.9|114301|25589
1664359200000|2022-09-28 10:00:00|114687.5|114637.5|113780.4|113730.4|114730.3|114653.9|113569.4|113504.5|27542
1664362800000|2022-09-28 11:00:00|113779.2|113729.2|114238.4|114188.4|114403.2|114294.5|113779.2|113696.8|26215
1664366400000|2022-09-28 12:00:00|114239.3|114189.3|113661|113611|114270.2|114230.6|113499.1|113432.9|26344
1664370000000|2022-09-28 13:00:00|113662.2|113612.2|113430.7|113353.6|113982|113944.7|112986.7|112936.7|26152
1664373600000|2022-09-28 14:00:00|113430.9|113353.9|113145.7|113120.7|113691.3|113649.7|112911.8|112873.5|25867
1664377200000|2022-09-28 15:00:00|113147.1|113122.1|112438|112413|113244.4|113219.4|112252.9|112194.9|26084
1664380800000|2022-09-28 16:00:00|112436.9|112411.9|112356|112267.8|112509.6|112411.9|111924.9|111874.9|26106
1664384400000|2022-09-28 17:00:00|112352.9|112265.9|111945.3|111895.3|112377.1|112321.8|111695.8|111614.2|25280
1664388000000|2022-09-28 18:00:00|111945.7|111895.7|111754.6|111638.6|112091.8|112016.7|111576.5|111489.9|26595
1664391600000|2022-09-28 19:00:00|111755.6|111639.6|111893|111843|112053|111961.3|111722.3|111639.6|23231
1664395200000|2022-09-28 20:00:00|111891.9|111841.9|112119.7|112003.7|112678.3|112562.3|111843.8|111755.5|14796
1664398800000|2022-09-28 21:00:00|112144|112028|112113.3|111997.3|112154.6|112038.6|112111.4|111995.4|132
1664402400000|2022-09-28 22:00:00|112213.1|112097.1|112226.7|112110.7|112340.2|112224.2|112104|111988|4483
1664406000000|2022-09-28 23:00:00|112226.5|112110.5|112368.2|112280.7|112388.3|112304.4|112146.6|112044.9|17839
1664409600000|2022-09-29 00:00:00|112368.5|112287.1|112649.4|112565.4|112696.6|112589.7|112275.3|112177.5|22331
1664413200000|2022-09-29 01:00:00|112646.1|112566.6|112718.6|112620.4|112764.2|112663.6|112505.5|112404.5|23668
1664416800000|2022-09-29 02:00:00|112709.2|112619.4|112823.4|112746|112949.8|112833.8|112629.6|112540.2|23196
1664420400000|2022-09-29 03:00:00|112823.1|112746.1|112657.3|112551.8|112879.2|112765.8|112611.2|112523.4|20242
1664424000000|2022-09-29 04:00:00|112645.1|112555.5|112576.1|112500.6|112724.8|112626.7|112521.6|112448.7|17618
1664427600000|2022-09-29 05:00:00|112559.9|112509.9|113137.2|113046.1|113278.7|113202.4|112550.9|112473|22999
1664431200000|2022-09-29 06:00:00|113144.7|113041.6|113294.1|113244.1|113300|113259.4|113033.4|112958.2|22658
1664434800000|2022-09-29 07:00:00|113287.8|113262.8|113491.8|113416.7|113793.2|113746.7|113130.6|113073|24298
1664438400000|2022-09-29 08:00:00|113491.4|113416.2|113374.2|113324.2|113529.6|113489.6|113145.5|113105.4|23582
1664442000000|2022-09-29 09:00:00|113375|113325|113037.7|113012.7|113390.9|113343.3|112815.3|112765.3|22901
1664445600000|2022-09-29 10:00:00|113037.6|113012.6|112973.5|112923.5|113278.9|113253.7|112908.7|112879.5|20768
1664449200000|2022-09-29 11:00:00|112974|112924|112706.7|112656.7|113000.6|112967.6|112318.8|112293.8|22426
1664452800000|2022-09-29 12:00:00|112718.4|112642.5|112929.6|112879.6|113064.4|113014.4|112565|112520.5|23710
1664456400000|2022-09-29 13:00:00|112929.1|112879.1|112503.4|112453.4|112932.2|112882.1|112222.2|112172.2|24937
1664460000000|2022-09-29 14:00:00|112501.2|112451.2|112197.6|112172.6|112668.2|112634.9|112041.7|111977.5|25639
1664463600000|2022-09-29 15:00:00|112196.7|112171.7|111898.2|111848.2|112321.6|112284.1|111751.2|111701.2|24762
1664467200000|2022-09-29 16:00:00|111897.9|111847.9|111950.3|111900.3|111974|111924|111582.5|111537.3|22518
1664470800000|2022-09-29 17:00:00|111954.4|111904.4|112095.9|112045.9|112187.2|112133.5|111818|111751.3|20624
1664474400000|2022-09-29 18:00:00|112096|112046|111986.8|111936.8|112197.4|112138.2|111902.8|111852.8|19798
1664478000000|2022-09-29 19:00:00|111985.9|111935.9|111744.5|111694.5|112037|111990.2|111588.3|111506.1|21917
1664481600000|2022-09-29 20:00:00|111745.9|111695.9|111604.2|111488.2|111790.5|111737.3|111537.8|111421.8|15827
1664485200000|2022-09-29 21:00:00|111604.3|111488.3|111572.4|111456.4|111692.5|111576.5|111481.7|111365.7|1998
1664488800000|2022-09-29 22:00:00|111572.5|111456.5|111585.2|111469.2|111595.7|111479.7|111263|111147|11913
1664492400000|2022-09-29 23:00:00|111585.6|111469.6|111467.8|111353.3|111667|111551|111332|111242.1|16674
1664496000000|2022-09-30 00:00:00|111459|111370|111573.9|111463.9|111769.2|111679.5|111457.8|111356.9|23027
1664499600000|2022-09-30 01:00:00|111572.1|111463.8|111813.7|111726.9|111829.7|111739.4|111473.5|111357.5|22001
1664503200000|2022-09-30 02:00:00|111813.9|111727.2|111835|111719|112015.7|111950.6|111728.9|111628.2|21620
1664506800000|2022-09-30 03:00:00|111834.8|111718.8|111944.2|111861.2|111969.5|111897.9|111777.1|111684.8|20095
1664510400000|2022-09-30 04:00:00|111946.3|111844.1|111958.6|111885.9|111970.7|111902.8|111801.2|111728.2|18031
1664514000000|2022-09-30 05:00:00|111966.9|111886|111710.3|111616.2|111966.9|111903.5|111627.6|111552.1|19315
1664517600000|2022-09-30 06:00:00|111710.9|111616.9|111670.9|111620.9|111986.6|111938.7|111570.9|111520.9|23377
1664521200000|2022-09-30 07:00:00|111671.8|111621.8|111102.2|110986.2|111727.1|111677.1|110945.2|110896.5|24621
1664524800000|2022-09-30 08:00:00|111098.7|110982.7|110961.1|110887.5|111155.4|111113.2|110742|110701.3|24743
1664528400000|2022-09-30 09:00:00|110960.8|110910.8|111400.4|111375.4|111417|111386.5|110915.8|110830.6|23424
1664532000000|2022-09-30 10:00:00|111396.9|111371.9|111816.3|111791.3|111917.4|111884.2|111298.7|111273.7|22745
1664535600000|2022-09-30 11:00:00|111817.2|111792.2|111807.2|111782.2|111977.5|111952.5|111704.1|111679.1|22703
1664539200000|2022-09-30 12:00:00|111807.3|111782.3|111694|111644|112072.3|111956.3|111278.1|111228.1|24690
1664542800000|2022-09-30 13:00:00|111690.6|111640.6|111073.3|110981.5|111875.5|111811.3|110991.4|110941.4|25895
1664546400000|2022-09-30 14:00:00|111065.6|110971.9|110999.6|110974.6|111450.3|111400.3|110847|110812.8|26046
1664550000000|2022-09-30 15:00:00|110995|110970|111305.1|111255.1|111305.5|111255.5|110870.2|110816.5|25377
1664553600000|2022-09-30 16:00:00|111305.9|111255.9|111143.7|111093.7|111440.7|111401.3|111109.5|111073.9|21781
1664557200000|2022-09-30 17:00:00|111143.8|111093.8|110997.6|110972.6|111206.6|111163.4|110899.3|110865|19291
1664560800000|2022-09-30 18:00:00|110997.7|110972.7|110946.2|110921.2|111077|111030.4|110819.5|110775.2|20180
1664564400000|2022-09-30 19:00:00|110944.3|110919.3|111011.5|110940.9|111100.9|111065.2|110833|110792.1|21081
1664568000000|2022-09-30 20:00:00|111012.9|110939.5|111051.3|110935.3|111101.8|111030|110891.1|110815.8|13029
1664740800000|2022-10-02 20:00:00|111060.1|110924.1|111060.1|110924.1|111060.1|110924.1|111060.1|110924.1|1
1664744400000|2022-10-02 21:00:00|111050.1|110934.1|111192.4|111076.4|111300.6|111184.6|111050.1|110934.1|431
1664748000000|2022-10-02 22:00:00|111168.3|111052.3|111042.8|110926.8|111240.1|111124.1|110976|110860|7064
1664751600000|2022-10-02 23:00:00|111067.1|110951.1|111110|110994|111171.8|111055.8|111004.4|110888.4|14972
1664755200000|2022-10-03 00:00:00|111108.5|110992.5|110965|110888|111201.8|111085.8|110931.6|110835.1|19027
1664758800000|2022-10-03 01:00:00|110970|110887|110532.6|110416.6|110972|110889|110187.8|110071.8|21998
1664762400000|2022-10-03 02:00:00|110532.7|110416.7|110645.5|110529.5|110650.9|110534.9|110437.2|110321.2|18625
1664766000000|2022-10-03 03:00:00|110645.3|110529.3|110763.3|110647.3|110817.6|110701.6|110622.5|110516.7|19056
1664769600000|2022-10-03 04:00:00|110758.7|110642.7|110934.4|110827.6|110974.4|110879|110748.7|110632.7|18868
1664773200000|2022-10-03 05:00:00|110934.2|110827.8|110336.8|110263.7|110945.7|110856.9|110266.6|110173.6|20804
1664776800000|2022-10-03 06:00:00|110332.7|110257.3|111044.6|110994.6|111122.6|111072.6|110265|110197.7|23304
1664780400000|2022-10-03 07:00:00|111045.4|110995.4|110996.2|110925.9|111305.1|111255.1|110787.2|110721.1|24232
1664784000000|2022-10-03 08:00:00|110989.5|110939.5|111053.9|111003.9|111208.8|111166.6|110826.7|110775.5|22084
1664787600000|2022-10-03 09:00:00|111054|111004|111681.9|111656.9|111837.7|111804|111024.2|110983|20534
1664791200000|2022-10-03 10:00:00|111693.7|111643.7|111439|111414|111763.2|111732.3|111398.6|111353.9|20406
1664794800000|2022-10-03 11:00:00|111439.3|111414.3|111399.3|111374.3|111614.8|111589.8|111390.8|111365.8|20404
1664798400000|2022-10-03 12:00:00|111399.6|111374.6|111277.2|111252.2|111511.5|111486.5|111112.6|111087.6|21423
1664802000000|2022-10-03 13:00:00|111280.6|111255.6|111032.5|110961.4|111301.4|111276.4|110920.7|110894.5|22303
1664805600000|2022-10-03 14:00:00|111029|110959|110250.4|110225.4|111029|110959|110144.4|110094.4|25100
1664809200000|2022-10-03 15:00:00|110249|110224|110318.8|110293.8|110387.2|110333.4|109804.1|109761.3|23777
1664812800000|2022-10-03 16:00:00|110318.5|110293.5|110302.3|110252.3|110465.2|110415.2|110172|110122|21078
1664816400000|2022-10-03 17:00:00|110301.7|110251.7|110385.8|110335.8|110497.8|110456.6|110235.2|110197.2|20406
1664820000000|2022-10-03 18:00:00|110383.8|110333.8|110293.3|110268.3|110499.1|110449.1|110086.7|110036.7|19498
1664823600000|2022-10-03 19:00:00|110291|110266|110153.3|110076.1|110437.3|110403.1|110135.4|110064.7|20824
1664827200000|2022-10-03 20:00:00|110152.7|110075.3|110257.3|110141.3|110284.8|110231|110089.6|109990.4|13811
1664830800000|2022-10-03 21:00:00|110213.8|110097.8|110273.8|110157.8|110303.8|110187.8|110169.8|110053.8|1707
1664834400000|2022-10-03 22:00:00|110257.9|110141.9|110206.8|110090.8|110292.7|110176.7|110178.2|110062.2|7938
1664838000000|2022-10-03 23:00:00|110208.5|110092.5|110135.4|110019.4|110223.2|110107.2|110081.7|109967.6|18706
1664841600000|2022-10-04 00:00:00|110137.7|110021.7|110231.1|110146.9|110467|110351|110068.3|109952.7|21840
1664845200000|2022-10-04 01:00:00|110235.4|110144.6|110413.2|110319.7|110424.6|110324.8|110110.4|110015.4|20606
1664848800000|2022-10-04 02:00:00|110413.1|110319.6|110276.5|110160.5|110531.8|110415.8|110241.1|110132.7|21603
1664852400000|2022-10-04 03:00:00|110276.8|110160.8|110039.3|109923.3|110610.1|110494.1|109992.2|109877.5|21904
1664856000000|2022-10-04 04:00:00|110044.1|109928.1|110197.3|110088.8|110292.5|110176.5|110017.6|109901.6|17665
1664859600000|2022-10-04 05:00:00|110198.5|110090|110006.9|109956.9|110274.9|110202.6|109952.4|109870.1|19990
1664863200000|2022-10-04 06:00:00|110016.3|109943.9|109129.1|109079.1|110134.6|110063.4|109121.3|109071.3|21974
1664866800000|2022-10-04 07:00:00|109128.5|109078.5|109129.8|109079.8|109354.7|109259.1|108991.1|108958.5|24527
1664870400000|2022-10-04 08:00:00|109128.4|109078.4|109207.5|109157.5|109453.2|109428.2|109083.3|109038.4|22216
1664874000000|2022-10-04 09:00:00|109208.3|109158.3|109169.9|109144.9|109404.5|109368.7|109054|109029|21780
1664877600000|2022-10-04 10:00:00|109170.1|109145.1|109161.5|109136.5|109236.7|109211.7|108927.2|108902.2|20078
1664881200000|2022-10-04 11:00:00|109161.4|109136.4|109274.2|109249.2|109391.2|109366.2|109120.6|109095.6|21622
1664884800000|2022-10-04 12:00:00|109278.4|109253.4|109039.3|108989.3|109420.6|109395.6|108900.5|108866.7|22980
1664888400000|2022-10-04 13:00:00|109039.4|108989.4|109193|109077|109268|109231.9|109033.7|108945.4|22892
1664892000000|2022-10-04 14:00:00|109163.6|109047.6|108964.8|108939.8|109231.4|109206.4|108749.3|108672.2|24416
1664895600000|2022-10-04 15:00:00|108963.2|108938.2|108608.7|108583.7|109010.1|108985.1|108559.4|108497.7|22862
1664899200000|2022-10-04 16:00:00|108608.6|108583.6|108787.9|108737.9|108868.1|108818.1|108469.9|108419.9|19847
1664902800000|2022-10-04 17:00:00|108788.7|108738.7|108770.1|108720.1|108936.7|108886.7|108717|108667|21825
1664906400000|2022-10-04 18:00:00|108769.9|108719.9|108428.8|108378.8|108854.8|108821.9|108411.1|108361.1|18353
1664910000000|2022-10-04 19:00:00|108430.6|108380.6|108481.1|108431.1|108769.3|108705.9|108342.2|108267.8|23895
1664913600000|2022-10-04 20:00:00|108488|108438|108522.6|108406.6|108556.3|108494.4|108409.6|108353|13939
1664917200000|2022-10-04 21:00:00|108522.4|108406.4|108567.1|108451.1|108574.5|108490.4|108498.8|108389.7|1561
1664920800000|2022-10-04 22:00:00|108569.9|108453.9|108577.5|108461.5|108617.1|108501.1|108550.2|108434.2|5162
1664924400000|2022-10-04 23:00:00|108577.6|108461.6|108555.2|108460.2|108618.9|108509|108513.5|108427.4|11064
1664928000000|2022-10-05 00:00:00|108551.3|108456.7|108621.5|108571.5|108714.1|108628.6|108448.3|108385|19968
1664931600000|2022-10-05 01:00:00|108622.5|108572.5|108819.8|108703.8|108879.1|108763.1|108545|108440.3|24830
1664935200000|2022-10-05 02:00:00|108816.3|108706|108743.1|108651.9|108890.6|108777.4|108657.2|108556.4|22789
1664938800000|2022-10-05 03:00:00|108745.8|108643.4|108768.9|108656.5|108904.3|108788.3|108716.4|108627.7|20732
1664942400000|2022-10-05 04:00:00|108768.8|108656.4|108769.8|108670.4|108875.7|108767.3|108717.5|108606|17796
1664946000000|2022-10-05 05:00:00|108767.8|108664.7|108732.5|108661|108773.7|108681.9|108586.3|108508.5|18850
1664949600000|2022-10-05 06:00:00|108730.6|108659.5|108480.1|108430.1|108825.7|108746.5|108230.7|108155.8|21385
1664953200000|2022-10-05 07:00:00|108476.4|108426.4|109100.5|109050.5|109153|109108.1|108470|108420|23722
1664956800000|2022-10-05 08:00:00|109099.9|109049.9|108979.8|108954.8|109463|109355.1|108939.3|108889.3|22031
1664960400000|2022-10-05 09:00:00|108981.4|108956.4|109225.5|109200.5|109338.9|109295.8|108921.4|108885.1|20004
1664964000000|2022-10-05 10:00:00|109225.8|109200.8|109388.5|109338.5|109479.7|109413.8|109140.3|109114.7|19140
1664967600000|2022-10-05 11:00:00|109363.8|109338.8|109442.6|109417.6|109538|109503.5|109236.8|109211.8|20495
1664971200000|2022-10-05 12:00:00|109445.4|109420.4|109391.9|109341.9|109593.7|109545.1|109203.8|109153.8|23520
1664974800000|2022-10-05 13:00:00|109394.2|109344.2|109753.3|109667.3|109920.2|109870.2|109354.7|109329.1|24051
1664978400000|2022-10-05 14:00:00|109753.4|109667.4|109909.6|109884.6|110391|110341|109753.4|109667.4|25420
1664982000000|2022-10-05 15:00:00|109910.5|109885.5|109920.3|109895.3|110130.6|110089|109810.7|109756.4|23282
1664985600000|2022-10-05 16:00:00|109921.3|109896.3|109917.7|109867.7|110041|110007|109709.2|109642.7|20265
1664989200000|2022-10-05 17:00:00|109918.1|109868.1|109777.8|109727.8|109984.6|109959.5|109657.4|109622.5|20698
1664992800000|2022-10-05 18:00:00|109777.2|109727.2|109445.9|109395.9|109869.4|109822.8|109440.9|109390.9|20456
1664996400000|2022-10-05 19:00:00|109444.9|109394.9|109600.3|109525.7|109682.9|109612.3|109333.6|109249.3|20750
1665000000000|2022-10-05 20:00:00|109594.4|109544.4|109776.3|109660.3|109776.3|109660.3|109565.4|109483.4|11670
1665003600000|2022-10-05 21:00:00|109772.5|109656.5|109792.1|109676.1|109792.1|109676.1|109772.5|109656.5|8
1665007200000|2022-10-05 22:00:00|109782.5|109666.5|109654.1|109538.1|109782.7|109666.7|109615.8|109499.8|9544
1665010800000|2022-10-05 23:00:00|109650.6|109534.6|109390.3|109302.1|109675.5|109567.5|109366.5|109290.1|18446
1665014400000|2022-10-06 00:00:00|109398.9|109304.2|109318.2|109219|109453.8|109356.3|109102.2|109012.3|20689
1665018000000|2022-10-06 01:00:00|109317.3|109218.7|109377.5|109273.4|109483.4|109425|109272.3|109198|20957
1665021600000|2022-10-06 02:00:00|109379|109275.1|109330.7|109238.1|109458.2|109396.5|109272.8|109178.5|20019
1665025200000|2022-10-06 03:00:00|109328.1|109238|109252.5|109167.4|109448.1|109332.1|109108.5|109022.9|17344
1665028800000|2022-10-06 04:00:00|109252.2|109167.1|109240.8|109164|109361.3|109264.7|109185.9|109115.4|17093
1665032400000|2022-10-06 05:00:00|109248.5|109163.4|109182.4|109066.4|109387.6|109304.7|109144.3|109060.3|18795
1665036000000|2022-10-06 06:00:00|109185.3|109069.3|109530.1|109480.1|109558.4|109502.2|109115.4|109041.2|21931
1665039600000|2022-10-06 07:00:00|109530.2|109480.2|109656.9|109631.9|109669.6|109638.3|109333.5|109288.6|24318
1665043200000|2022-10-06 08:00:00|109657.1|109632.1|109888.7|109838.7|110010.3|109985.3|109567.6|109542.6|23413
1665046800000|2022-10-06 09:00:00|109888.5|109838.5|109760.7|109735.7|109953.7|109914.1|109654.5|109629.5|22467
1665050400000|2022-10-06 10:00:00|109760.1|109735.1|109956.7|109931.7|110046.8|110021.8|109686.4|109661.4|21982
1665054000000|2022-10-06 11:00:00|109954.6|109929.6|110141|110116|110289.8|110249.2|109802.9|109775.7|22766
1665057600000|2022-10-06 12:00:00|110141.4|110116.4|110186.5|110161.5|110349.7|110324.7|109970.5|109945.5|22286
1665061200000|2022-10-06 13:00:00|110186.6|110161.6|110732.5|110707.5|110849.6|110813.7|110165.1|110140.1|24896
1665064800000|2022-10-06 14:00:00|110732.7|110707.7|110829.7|110804.7|111061|111011.5|110696.3|110671.3|25729
1665068400000|2022-10-06 15:00:00|110821.6|110796.6|111219.4|111169.4|111232.9|111182.9|110778.2|110720.3|24554
1665072000000|2022-10-06 16:00:00|111219.9|111169.9|111280|111230|111553.7|111517.1|111185.6|111130.4|24018
1665075600000|2022-10-06 17:00:00|111284.1|111234.1|111162.5|111137.5|111355.7|111300.1|111096|111036.1|22476
1665079200000|2022-10-06 18:00:00|111162.2|111137.2|111474.2|111424.2|111535.1|111500.6|111157.1|111117.4|21600
1665082800000|2022-10-06 19:00:00|111474.3|111424.3|111501|111451|111632.5|111569.5|111421|111381.1|21560
1665086400000|2022-10-06 20:00:00|111501.4|111451.4|111491.1|111375.1|111655.5|111552.9|111313.7|111246.9|14496
1665090000000|2022-10-06 21:00:00|111493.2|111377.2|111577.6|111461.6|111612|111500.9|111462.7|111346.7|4876
1665093600000|2022-10-06 22:00:00|111564|111448|111572.6|111456.6|111627.6|111511.6|111512.7|111396.7|7553
1665097200000|2022-10-06 23:00:00|111564|111448|111559.9|111472.8|111616.1|111512.5|111444.3|111357.7|15974
1665100800000|2022-10-07 00:00:00|111560.3|111473.6|111479.5|111397.5|111569.4|111489.4|111403|111332.9|19292
1665104400000|2022-10-07 01:00:00|111480.7|111397.2|111425.5|111333.8|111597.2|111504.6|111408.2|111329.5|19114
1665108000000|2022-10-07 02:00:00|111425.4|111334.3|111316.1|111225.1|111480.6|111394|111239|111169|16912
1665111600000|2022-10-07 03:00:00|111316|111224.7|111355.4|111278.7|111394.4|111326.4|111236.3|111171.6|14328
1665115200000|2022-10-07 04:00:00|111366.7|111272.8|111548.7|111468.1|111548.9|111468.3|111335.1|111259.9|15882
1665118800000|2022-10-07 05:00:00|111551.4|111463.7|111519.3|111437.5|111570.1|111495.5|111473.9|111392|16046
1665122400000|2022-10-07 06:00:00|111520.1|111439.2|111851|111826|111971.2|111883.8|111509.9|111411|21133
1665126000000|2022-10-07 07:00:00|111850.9|111825.9|111459.3|111409.3|111858.1|111826.5|111355.7|111321.3|21648
1665129600000|2022-10-07 08:00:00|111458.9|111408.9|111211.7|111186.7|111557|111513.7|111053.5|111020.4|20893
1665133200000|2022-10-07 09:00:00|111211.6|111186.6|110958.9|110933.9|111270.6|111245.6|110956.7|110931.7|18677
1665136800000|2022-10-07 10:00:00|110958.8|110933.8|111060.3|111035.3|111130.1|111101.7|110928.5|110903.5|18208
1665140400000|2022-10-07 11:00:00|111060.9|111035.9|111053.1|111028.1|111075.8|111050.8|110812.6|110787.6|18008
1665144000000|2022-10-07 12:00:00|111054.9|111029.9|111677.8|111627.8|112028.2|111978.2|110793|110768|23374
1665147600000|2022-10-07 13:00:00|111678|111628|111880|111855|111926.5|111883.1|111347.7|111292.6|26326
1665151200000|2022-10-07 14:00:00|111893.4|111843.4|111617.7|111592.7|111952.6|111915.8|111494.7|111447|25755
1665154800000|2022-10-07 15:00:00|111617.2|111592.2|111733.2|111683.2|111891.7|111851.6|111555.4|111499.2|23038
1665158400000|2022-10-07 16:00:00|111732.6|111682.6|112028.7|112003.7|112107.2|112057.2|111647.6|111599.1|21451
1665162000000|2022-10-07 17:00:00|112028.6|112003.6|112105.7|112055.7|112149.1|112079.9|111910.7|111869.2|19914
1665165600000|2022-10-07 18:00:00|112105.8|112055.8|112344.6|112294.6|112397.5|112331.4|112020|111966|19965
1665169200000|2022-10-07 19:00:00|112344.9|112294.9|112372.9|112294.8|112528.9|112473.1|112212.9|112141.9|21404
1665172800000|2022-10-07 20:00:00|112375.3|112294.5|112307.5|112257.5|112421.1|112358.2|112231.6|112115.6|11093
1665345600000|2022-10-09 20:00:00|112083|111947|112083|111947|112083|111947|112083|111947|1
1665349200000|2022-10-09 21:00:00|112073|111957|112073|111957|112073|111957|112073|111957|1
1665352800000|2022-10-09 22:00:00|112281.6|112165.6|112292|112176|112306.9|112190.9|112177.9|112061.9|3011
1665356400000|2022-10-09 23:00:00|112292.3|112176.3|112361.1|112245.1|112457.5|112355|112158.4|112042.4|13402
1665360000000|2022-10-10 00:00:00|112365.7|112249.7|112283.8|112180|112446.3|112334.6|112211.6|112099.7|17081
1665363600000|2022-10-10 01:00:00|112283.7|112179.9|112127.9|112024.5|112305|112198.8|112063.7|111947.7|14787
1665367200000|2022-10-10 02:00:00|112122.7|112031.8|112190.2|112110.7|112263.8|112178.4|112106.7|112013.3|13619
1665370800000|2022-10-10 03:00:00|112200.9|112108.6|112306.2|112221.8|112384.9|112304.7|112174.5|112080.4|13535
1665374400000|2022-10-10 04:00:00|112306.5|112220.6|112310.7|112218.1|112399.2|112342.3|112270.3|112166.7|13280
1665378000000|2022-10-10 05:00:00|112310.4|112218.3|112673.1|112575.6|112687.8|112578|112246.2|112130.2|15061
1665381600000|2022-10-10 06:00:00|112682.8|112566.8|112830.9|112780.9|112856.3|112817.9|112469.6|112417.9|17061
1665385200000|2022-10-10 07:00:00|112824.8|112774.8|113044.4|112994.4|113183.2|113138.1|112553|112504.2|20797
1665388800000|2022-10-10 08:00:00|113044.8|112994.8|113263.7|113213.7|113386.5|113346.3|113004.5|112979.1|18212
1665392400000|2022-10-10 09:00:00|113262.4|113212.4|112884.1|112859.1|113262.4|113212.4|112806.9|112781.9|15652
1665396000000|2022-10-10 10:00:00|112884.3|112859.3|113129.6|113104.6|113169.2|113132.3|112849|112817.1|16693
1665399600000|2022-10-10 11:00:00|113130.1|113105.1|112975.3|112950.3|113152.7|113116.9|112806.7|112771.5|18667
1665403200000|2022-10-10 12:00:00|112975.8|112950.8|112828.1|112778.1|113074|113034|112653|112611.1|19815
1665406800000|2022-10-10 13:00:00|112824|112774|113179.7|113154.7|113262.3|113212.3|112718.5|112672|20387
1665410400000|2022-10-10 14:00:00|113180|113155|113287|113237|113359|113309|112652.5|112536.5|22493
1665414000000|2022-10-10 15:00:00|113286.6|113236.6|113067.2|113017.2|113424.2|113344.3|112983.3|112919.5|21439
1665417600000|2022-10-10 16:00:00|113069.9|113019.9|113319|113269|113401|113326.3|113012|112943.6|19228
1665421200000|2022-10-10 17:00:00|113319.7|113269.7|112914|112864|113439.3|113360.5|112839.1|112731.7|21794
1665424800000|2022-10-10 18:00:00|112913.6|112863.6|113106.4|113056.4|113180.9|113116.7|112823.6|112767.5|18520
1665428400000|2022-10-10 19:00:00|113107.6|113057.6|113029.5|112979.5|113148.2|113088.1|112872.4|112763.1|17927
1665432000000|2022-10-10 20:00:00|113030.2|112980.2|113125.2|113009.2|113136.2|113066.2|112997|112939|8158
1665435600000|2022-10-10 21:00:00|113157.8|113041.8|113167.6|113051.6|113200.4|113084.4|113095.2|112979.2|3787
1665439200000|2022-10-10 22:00:00|113167.9|113051.9|113053.8|112937.8|113190.1|113074.1|113040.2|112924.2|9328
1665442800000|2022-10-10 23:00:00|113048.3|112932.3|112980.7|112897.3|113061.4|112956.6|112975.7|112888.1|11229
1665446400000|2022-10-11 00:00:00|112980.8|112910.6|112917.1|112833.1|113150.6|113069.6|112856.8|112779|14255
1665450000000|2022-10-11 01:00:00|112918.4|112834.4|113209|113115.8|113296.9|113210.2|112890.7|112798.5|20746
1665453600000|2022-10-11 02:00:00|113211.8|113122.5|113423|113317.4|113513.5|113418.5|113154.9|113076.1|20886
1665457200000|2022-10-11 03:00:00|113422.4|113317|113466.7|113416.7|113498.6|113417.2|113300.2|113206.1|18343
1665460800000|2022-10-11 04:00:00|113466.5|113416.5|113527.8|113454.6|113574.4|113498.3|113419.7|113327.1|15064
1665464400000|2022-10-11 05:00:00|113527.9|113455|113340.1|113233.6|113586.8|113526.3|113283.7|113222.7|16283
1665468000000|2022-10-11 06:00:00|113334.1|113239.6|113367.5|113317.5|113483.4|113437.9|113119.2|113064.9|19528
1665471600000|2022-10-11 07:00:00|113366.7|113316.7|113275.4|113225.4|113400.1|113362.5|112801.4|112768|22148
1665475200000|2022-10-11 08:00:00|113275.7|113225.7|113141|113116|113294|113258.6|112904.3|112879.3|19039
1665478800000|2022-10-11 09:00:00|113138.5|113113.5|113435.2|113410.2|113463.5|113426.1|113024|112997.6|16287
1665482400000|2022-10-11 10:00:00|113434.7|113409.7|113122.3|113097.3|113625.3|113588.4|113121.4|113096.4|17725
1665486000000|2022-10-11 11:00:00|113121.3|113096.3|113070.9|113045.9|113257|113227|112923|112889.5|18107
1665489600000|2022-10-11 12:00:00|113069.5|113044.5|113252.3|113227.3|113289.9|113252.5|112922.6|112887.2|17946
1665493200000|2022-10-11 13:00:00|113252.5|113227.5|113608.2|113583.2|113673.6|113643.2|113228.1|113203.1|18802
1665496800000|2022-10-11 14:00:00|113608.3|113583.3|113430.2|113405.2|113764.1|113724.1|113193|113163.4|22156
1665500400000|2022-10-11 15:00:00|113429.1|113404.1|112663.6|112613.6|113436.6|113411.6|112626.5|112576.5|21151
1665504000000|2022-10-11 16:00:00|112663|112613|112639.9|112589.9|112884.4|112833.2|112497.2|112427.1|20752
1665507600000|2022-10-11 17:00:00|112640|112590|112880.2|112830.2|112930.2|112880.2|112623.7|112555.6|19435
1665511200000|2022-10-11 18:00:00|112881.1|112831.1|113644.8|113533.1|113682.1|113571.5|112835.3|112775.1|19514
1665514800000|2022-10-11 19:00:00|113646.8|113533.6|113668.4|113585.1|113841.8|113769.2|113533|113425|21406
1665518400000|2022-10-11 20:00:00|113676.3|113591.3|113685.6|113569.6|113771.2|113691.2|113642.6|113562.2|12185
1665522000000|2022-10-11 21:00:00|113696.7|113580.7|113727.4|113611.4|113771.1|113656.3|113688.2|113572.2|2166
1665525600000|2022-10-11 22:00:00|113727.9|113611.9|113631.5|113515.5|113758.1|113642.1|113600.9|113484.9|9485
1665529200000|2022-10-11 23:00:00|113630.3|113514.3|113769.7|113653.7|113808.2|113700.7|113612.1|113497.7|15368
1665532800000|2022-10-12 00:00:00|113770.8|113654.8|113708.6|113627.3|113884.6|113791.3|113607.4|113522|20227
1665536400000|2022-10-12 01:00:00|113708.1|113627.4|113903.4|113815|114011.7|113942.4|113586.2|113516|17487
1665540000000|2022-10-12 02:00:00|113902.7|113814.4|113802.6|113752.6|114017.6|113949.1|113796.2|113724.7|18287
1665543600000|2022-10-12 03:00:00|113815.9|113745|113814.3|113722.8|113893.1|113829.8|113742.2|113678.5|15686
1665547200000|2022-10-12 04:00:00|113815.8|113721.8|113512.8|113429.3|113837.2|113757.2|113372.6|113264.4|19698
1665550800000|2022-10-12 05:00:00|113512.7|113430|113420.7|113350.6|113685.6|113611.3|113401.8|113311.7|22600
1665554400000|2022-10-12 06:00:00|113410.7|113331.8|113132|113107|113539.5|113459.9|113050.9|112996.6|21339
1665558000000|2022-10-12 07:00:00|113130|113105|113549|113524|113639.7|113589.7|113117.3|113044.9|23314
1665561600000|2022-10-12 08:00:00|113548.8|113523.8|113556.4|113506.4|113582.2|113542.4|113226|113175.5|20301
1665565200000|2022-10-12 09:00:00|113553.9|113503.9|113392.4|113367.4|113627.2|113582.4|113217.7|113167.7|17624
1665568800000|2022-10-12 10:00:00|113392.1|113367.1|113491.7|113466.7|113690.9|113665.4|113238.2|113204.6|16058
1665572400000|2022-10-12 11:00:00|113490.8|113465.8|113510.2|113485.2|113671|113631.3|113437.8|113387.8|17012
1665576000000|2022-10-12 12:00:00|113508.7|113483.7|113524|113499|113784.9|113719.9|113417.7|113389.3|19686
1665579600000|2022-10-12 13:00:00|113520.2|113495.2|113566.4|113541.4|113753.1|113712.7|113265.8|113240.8|20350
1665583200000|2022-10-12 14:00:00|113568.4|113543.4|113231.3|113206.3|113755.2|113718.6|113181.3|113132.2|21755
1665586800000|2022-10-12 15:00:00|113229.3|113204.3|113459.9|113409.9|113564|113504.5|113142.6|113117.6|20295
1665590400000|2022-10-12 16:00:00|113460.3|113410.3|113593.8|113543.8|113715|113665|113396.2|113362.1|18151
1665594000000|2022-10-12 17:00:00|113594.5|113544.5|113586|113470|113631.1|113585.2|113462.7|113401.8|14687
1665597600000|2022-10-12 18:00:00|113584.9|113468.9|113485.6|113435.6|113639.8|113588.3|113192.3|113142.3|21766
1665601200000|2022-10-12 19:00:00|113487.6|113437.6|113411.2|113361.2|113548.4|113498.4|113292.1|113235.4|18173
1665604800000|2022-10-12 20:00:00|113411.6|113361.6|113443.3|113327.3|113472.7|113420.5|113379.6|113288.7|6065
1665608400000|2022-10-12 21:00:00|113445.7|113329.7|113416.6|113300.6|113564.7|113448.7|113397.6|113290.2|1990
1665612000000|2022-10-12 22:00:00|113417.7|113301.7|113381.5|113265.5|113432.4|113316.4|113355.6|113239.6|6188
1665615600000|2022-10-12 23:00:00|113381.2|113265.2|113399.6|113294.5|113425.5|113312.8|113333.9|113239.1|7945
1665619200000|2022-10-13 00:00:00|113399.1|113299.2|113305.6|113193.8|113489.7|113416.3|113195.8|113097.1|10851
1665622800000|2022-10-13 01:00:00|113303.5|113193.2|113391.5|113341.5|113462.3|113387.8|113275.4|113189.3|11133
1665626400000|2022-10-13 02:00:00|113384.6|113334.6|113471.8|113392.9|113519|113459.4|113371.8|113303.4|9436
1665630000000|2022-10-13 03:00:00|113472|113393.1|113424.7|113346|113499|113439.3|113372.6|113283.1|9894
1665633600000|2022-10-13 04:00:00|113424.9|113346.3|113400.2|113324.1|113489.2|113416.3|113352.3|113269.4|11181
1665637200000|2022-10-13 05:00:00|113401.3|113325.5|113435.2|113319.2|113507.4|113419.5|113350.6|113248.4|15037
1665640800000|2022-10-13 06:00:00|113449.7|113333.7|113715|113665|113739.6|113689.6|113356.2|113258.6|16116
1665644400000|2022-10-13 07:00:00|113713.5|113663.5|113616|113591|113801|113763.3|113561.8|113510.8|19592
1665648000000|2022-10-13 08:00:00|113616.1|113591.1|113443.1|113418.1|113726.2|113686|113440.7|113399.3|17489
1665651600000|2022-10-13 09:00:00|113445.7|113420.7|113292.3|113242.3|113492|113453.1|113028|112978|16217
1665655200000|2022-10-13 10:00:00|113292.8|113242.8|113168|113143|113378.6|113353.6|113126.5|113090|15345
1665658800000|2022-10-13 11:00:00|113167.8|113142.8|112945.3|112920.3|113224.9|113192.8|112695.8|112645.8|21193
1665662400000|2022-10-13 12:00:00|112945.2|112920.2|114284.1|114234.1|114833|114774.1|112840.6|112810.6|18212
1665666000000|2022-10-13 13:00:00|114287|114237|113916.7|113866.7|114642.7|114592.7|113768.7|113718.7|17115
1665669600000|2022-10-13 14:00:00|113911.4|113861.4|113710.2|113660.2|114197.4|114143.2|113581.5|113540.2|25970
1665673200000|2022-10-13 15:00:00|113698.2|113673.2|112528.5|112436.4|113771.5|113737.1|112168.2|112118.2|25925
1665676800000|2022-10-13 16:00:00|112515.8|112440.5|112584.2|112534.2|112750|112676.6|112252|112176.8|25944
1665680400000|2022-10-13 17:00:00|112584|112534|112229.3|112179.3|112678.9|112586.5|111982.9|111866.9|24103
1665684000000|2022-10-13 18:00:00|112229.8|112179.8|112322.3|112272.3|112499.7|112449.7|112192|112142|20790
1665687600000|2022-10-13 19:00:00|112318.4|112268.4|112519.9|112469.9|112608|112536.2|112265.5|112230.8|20750
1665691200000|2022-10-13 20:00:00|112523.3|112473.3|112599.8|112483.8|112634.4|112560|112418.3|112302.3|10255
1665694800000|2022-10-13 21:00:00|112599.2|112483.2|112457|112341|112602.8|112486.8|112388.2|112272.2|3103
1665698400000|2022-10-13 22:00:00|112457.6|112341.6|112533.9|112417.9|112635|112519|112452.3|112336.3|5060
1665702000000|2022-10-13 23:00:00|112534|112418|112650.8|112600.8|112687.5|112613.1|112523.7|112418|11742
1665705600000|2022-10-14 00:00:00|112653.7|112603.7|112629.3|112518.4|112718.9|112625.8|112484.6|112375.7|18869
1665709200000|2022-10-14 01:00:00|112630|112518.1|112122.4|112024.6|112638.8|112525.4|112048.9|111932.9|19712
1665712800000|2022-10-14 02:00:00|112122.9|112025.1|112193.2|112122.9|112219.2|112149.2|112079.1|111981.8|17068
1665716400000|2022-10-14 03:00:00|112193.3|112133.2|112248.3|112167.4|112304.3|112209.6|112094.4|112023.1|14061
1665720000000|2022-10-14 04:00:00|112248.1|112166.6|112284|112234|112350.2|112272.4|112166.2|112105.7|14246
1665723600000|2022-10-14 05:00:00|112284.1|112234.1|112362|112291.8|112436.4|112354.1|112207.2|112146|17283
1665727200000|2022-10-14 06:00:00|112352.7|112302.7|112213.5|112163.5|112441.1|112377.3|111996.1|111950.5|20155
1665730800000|2022-10-14 07:00:00|112214.3|112164.3|112566.1|112541.1|112791|112731.3|112203.9|112153.9|21182
1665734400000|2022-10-14 08:00:00|112565.1|112540.1|112943.4|112893.4|112980.3|112930.3|112565.1|112528.2|19312
1665738000000|2022-10-14 09:00:00|112942.4|112892.4|113141.1|113116.1|113224.3|113188.4|112861|112822.8|17278
1665741600000|2022-10-14 10:00:00|113141|113116|113025.5|113000.5|113192.3|113167.3|112720.2|112654.9|19098
1665745200000|2022-10-14 11:00:00|113025.9|113000.9|113315.4|113290.4|113435.1|113400.9|112886.8|112851.9|17552
1665748800000|2022-10-14 12:00:00|113316.5|113291.5|112373|112323|113371.5|113328|112266.7|112216.7|20561
1665752400000|2022-10-14 13:00:00|112373.2|112323.2|113147.3|113041|113243.2|113182.6|112082.7|112035.7|24481
1665756000000|2022-10-14 14:00:00|113493|113377|112820.9|112795.9|113608.7|113492.7|112820.2|112790.5|25508
1665759600000|2022-10-14 15:00:00|112818.8|112793.8|113162.5|113112.5|113351.2|113260|112611.9|112547.6|23430
1665763200000|2022-10-14 16:00:00|113161.5|113111.5|113439.8|113353.7|113531.3|113449.5|112868.5|112781.1|26350
1665766800000|2022-10-14 17:00:00|113433.1|113358|113278.2|113228.2|113495|113438.8|113255.9|113205.1|22245
1665770400000|2022-10-14 18:00:00|113278.3|113228.3|113242.1|113192.1|113418.7|113349.5|113176.7|113096.8|23068
1665774000000|2022-10-14 19:00:00|113239.8|113189.8|113117.2|113029.3|113330.7|113268.5|113001.3|112885.3|20500
1665777600000|2022-10-14 20:00:00|113119.7|113013.8|113124.2|113008.2|113314|113198|112812.5|112696.5|10034
1665950400000|2022-10-16 20:00:00|113327|113191|113327|113191|113327|113191|113327|113191|1
1665954000000|2022-10-16 21:00:00|113317|113201|113317|113201|113317|113201|113317|113201|1
1665961200000|2022-10-16 23:00:00|113063.9|112947.9|112843|112727|113166.5|113050.5|112779|112663|5830
1665964800000|2022-10-17 00:00:00|112843.1|112727.1|112801.4|112685.4|112984.8|112892|112705|112603.6|13316
1665968400000|2022-10-17 01:00:00|112802.5|112686.5|112823.8|112741|112911.9|112833.2|112719|112620.6|16196
1665972000000|2022-10-17 02:00:00|112823.6|112739.3|112776.1|112726.1|112866.4|112779.6|112676.1|112613.7|16653
1665975600000|2022-10-17 03:00:00|112775.7|112725.7|112848.6|112768|112875.9|112788.5|112747.2|112676.1|14979
1665979200000|2022-10-17 04:00:00|112847.7|112766.8|112920.9|112870.9|112974.2|112894.2|112835.7|112758.1|15073
1665982800000|2022-10-17 05:00:00|112922.6|112872.6|112756.8|112665.3|113014.7|112900.6|112696.8|112607.7|19667
1665986400000|2022-10-17 06:00:00|112763.9|112658.8|112988.5|112963.5|112988.5|112963.5|112543.1|112466.6|18366
1665990000000|2022-10-17 07:00:00|112989.5|112964.5|112784.4|112734.4|113195.1|113105.5|112649.3|112600.3|21767
1665993600000|2022-10-17 08:00:00|112786.3|112736.3|112943.3|112893.3|113270.3|113236.1|112722.4|112672.4|20627
1665997200000|2022-10-17 09:00:00|112923.8|112898.8|112660.6|112610.6|112975.4|112933.8|112600.8|112559.9|18619
1666000800000|2022-10-17 10:00:00|112660.2|112610.2|112809.6|112784.6|112953.2|112909.1|112493.1|112456.9|19526
1666004400000|2022-10-17 11:00:00|112806.3|112781.3|112839.2|112814.2|112997.5|112972.4|112743.8|112706.5|15160
1666008000000|2022-10-17 12:00:00|112842.1|112817.1|112292.2|112267.2|112987.9|112961.1|112129|112095.5|18399
1666011600000|2022-10-17 13:00:00|112290.8|112265.8|112136.4|112111.4|112354.5|112326.6|111908.2|111879.9|19682
1666015200000|2022-10-17 14:00:00|112136.2|112111.2|111851.4|111826.4|112152.2|112113|111775.1|111742.7|22119
1666018800000|2022-10-17 15:00:00|111851.2|111826.2|111472.8|111447.8|112045.5|111996.8|111406.1|111379.3|20545
1666022400000|2022-10-17 16:00:00|111471.3|111446.3|111540.4|111490.4|111566.4|111518|111361.9|111311.9|19642
1666026000000|2022-10-17 17:00:00|111540.6|111490.6|111498.7|111448.7|111567.4|111517.4|111362.2|111322.4|16666
1666029600000|2022-10-17 18:00:00|111499.2|111449.2|111485.2|111435.2|111540.3|111505.4|111410.1|111363.9|16505
1666033200000|2022-10-17 19:00:00|111486.1|111436.1|111593.5|111543.5|111686.2|111636.2|111483.4|111419.5|18626
1666036800000|2022-10-17 20:00:00|111592.2|111542.2|111529.9|111413.9|111654.6|111588.8|111440.2|111348|8264
1666040400000|2022-10-17 21:00:00|111513|111397|111546.7|111430.7|111683.7|111567.7|111510.2|111394.2|2582
1666044000000|2022-10-17 22:00:00|111546.4|111430.4|111506.6|111390.6|111585.5|111469.5|111483.3|111367.3|7944
1666047600000|2022-10-17 23:00:00|111506.7|111390.7|111477.6|111365.5|111545.4|111431.3|111435.4|111332|13245
1666051200000|2022-10-18 00:00:00|111488.1|111372.1|111515.1|111418.4|111553.5|111448.6|111407|111299.3|16792
1666054800000|2022-10-18 01:00:00|111514.7|111418|111639.8|111523.8|111688.4|111572.4|111489.1|111404.7|16265
1666058400000|2022-10-18 02:00:00|111639.4|111523.4|111634|111538|111708.5|111616.7|111580.3|111479.1|12852
1666062000000|2022-10-18 03:00:00|111634.3|111538.4|111416.6|111321.8|111745.2|111655.7|111364.6|111282.3|14586
1666065600000|2022-10-18 04:00:00|111415.7|111321.3|111147.1|111033.2|111423.4|111324.9|110977.2|110865.4|20088
1666069200000|2022-10-18 05:00:00|111146.8|111033|111221.7|111115.6|111258.3|111150.9|111044.1|110937.7|20014
1666072800000|2022-10-18 06:00:00|111224.1|111110.9|110980.1|110930.1|111277.7|111212.5|110890|110855.3|17617
1666076400000|2022-10-18 07:00:00|110980.5|110930.5|110836.1|110811.1|111436.8|111386.8|110834.2|110794.5|20081
1666080000000|2022-10-18 08:00:00|110836.3|110811.3|111065.2|111015.2|111107.8|111070.1|110733.7|110696.3|16107
1666083600000|2022-10-18 09:00:00|111065.6|111015.6|110976.3|110951.3|111107.4|111067.9|110803.4|110778.4|18082
1666087200000|2022-10-18 10:00:00|110977.3|110952.3|111205|111180|111287.6|111252.2|110877.5|110844.3|16429
1666090800000|2022-10-18 11:00:00|111217.5|111167.5|110976.1|110926.1|111226.3|111184.6|110941.4|110913.2|15172
1666094400000|2022-10-18 12:00:00|110970.4|110920.4|110720.2|110695.2|111067.2|111028|110657.2|110622.2|19441
1666098000000|2022-10-18 13:00:00|110720.7|110695.7|110803|110778|110848.7|110817.6|110416.1|110391.1|20329
1666101600000|2022-10-18 14:00:00|110802.4|110777.4|110949.1|110924.1|111242.4|111206.6|110733.2|110700.8|21209
1666105200000|2022-10-18 15:00:00|110948.2|110923.2|111235.5|111185.5|111541.3|111491.3|110948.2|110923.2|21220
1666108800000|2022-10-18 16:00:00|111233.5|111183.5|111032|110982|111314.9|111244.9|110940.2|110887.8|20778
1666112400000|2022-10-18 17:00:00|111031.8|110981.8|110917.4|110892.4|111257.4|111207.4|110881.1|110841.3|19744
1666116000000|2022-10-18 18:00:00|110918.8|110893.8|111063.5|111013.5|111267.2|111217.2|110828.6|110786.6|20395
1666119600000|2022-10-18 19:00:00|111062.3|111012.3|110934.3|110884.3|111219.1|111156.4|110929.8|110857.7|17242
1666123200000|2022-10-18 20:00:00|110933.9|110883.9|110964.1|110848.1|111013.1|110943.4|110738|110652|9587
1666126800000|2022-10-18 21:00:00|110986.3|110870.3|110871.6|110755.6|111003.3|110887.3|110792.9|110676.9|2240
1666130400000|2022-10-18 22:00:00|110915.3|110799.3|110814.7|110698.7|110963.8|110847.8|110802.1|110686.1|6555
1666134000000|2022-10-18 23:00:00|110821.7|110705.7|110818.8|110768.8|110870.7|110777.8|110723|110610.7|11318
1666137600000|2022-10-19 00:00:00|110834.4|110758.5|110917.6|110801.6|111008.2|110892.2|110780|110702|19048
1666141200000|2022-10-19 01:00:00|110919.1|110803.1|110868.7|110780.9|110999.1|110892.1|110823.4|110741.1|18951
1666144800000|2022-10-19 02:00:00|110868.5|110780.4|110951.7|110878.4|110995.4|110905.5|110818.4|110748.6|14364
1666148400000|2022-10-19 03:00:00|110949.9|110877.9|111089.5|110995.7|111116.3|111026.4|110896.9|110825.6|16344
1666152000000|2022-10-19 04:00:00|111089.3|111006.2|111176.8|111079.9|111217.8|111116.6|110996.7|110906.1|15145
1666155600000|2022-10-19 05:00:00|111176.6|111079.6|111275.4|111159.4|111315.9|111213.2|111096.9|111000.9|19230
1666159200000|2022-10-19 06:00:00|111275.5|111159.5|111279.1|111229.1|111405.1|111345.5|111028.1|110960.8|20470
1666162800000|2022-10-19 07:00:00|111279.4|111229.4|111158.5|111133.5|111368.2|111316.9|111134.1|111054|19265
1666166400000|2022-10-19 08:00:00|111158.1|111133.1|111527.1|111451.8|111640.6|111600.5|111141.6|111101.4|18909
1666170000000|2022-10-19 09:00:00|111527.8|111454.1|111419.8|111369.8|111662.4|111614.2|111310|111285|16849
1666173600000|2022-10-19 10:00:00|111421.3|111371.3|111969.8|111919.8|111985.5|111935.7|111374.4|111328.1|18214
1666177200000|2022-10-19 11:00:00|111964.8|111914.8|111885.9|111835.9|112269.1|112232.8|111871.1|111821.1|19617
1666180800000|2022-10-19 12:00:00|111887.7|111837.7|111921.9|111896.9|112120.7|112072|111858.4|111810.9|19655
1666184400000|2022-10-19 13:00:00|111923.2|111898.2|112039.2|112014.2|112064.2|112039.2|111696|111620.4|21757
1666188000000|2022-10-19 14:00:00|112038.8|112013.8|111813.4|111788.4|112074.9|112049.9|111444.6|111408.5|21592
1666191600000|2022-10-19 15:00:00|111815.2|111790.2|112143.8|112093.8|112170.7|112102.4|111713.5|111674.4|20617
1666195200000|2022-10-19 16:00:00|112143.5|112093.5|112356.1|112306.1|112412.7|112353.6|112072.6|112039.8|20095
1666198800000|2022-10-19 17:00:00|112351.6|112301.6|112324.9|112299.9|112560.2|112465.6|112197.9|112153.9|20004
1666202400000|2022-10-19 18:00:00|112325|112300|112276.1|112251.1|112364.8|112330.9|112148.9|112116.6|15521
1666206000000|2022-10-19 19:00:00|112275.2|112250.2|112157.4|112107.4|112296.3|112250.2|112114.2|112064.3|18094
1666209600000|2022-10-19 20:00:00|112159.9|112109.9|112243.5|112127.5|112251.6|112178.6|112147.4|112097|8720
1666213200000|2022-10-19 21:00:00|112242|112126|112143.5|112027.5|112242.4|112126.4|112089|111973|1058
1666216800000|2022-10-19 22:00:00|112209.2|112093.2|112341.3|112225.3|112349.3|112233.3|112206.9|112090.9|6499
1666220400000|2022-10-19 23:00:00|112341.4|112225.4|112376.5|112260.5|112440.8|112324.8|112318.3|112214.4|12977
1666224000000|2022-10-20 00:00:00|112376.4|112260.4|112409|112313.3|112492|112376|112279.3|112181|15077
1666227600000|2022-10-20 01:00:00|112409.4|112313.7|112470.4|112382.6|112552.2|112455.8|112391.9|112304.6|19485
1666231200000|2022-10-20 02:00:00|112474.2|112383.8|112351.6|112278.4|112517|112451.2|112336.3|112257.4|15444
1666234800000|2022-10-20 03:00:00|112351.8|112278.3|112411|112333.1|112490.1|112417|112330.6|112260.3|12938
1666238400000|2022-10-20 04:00:00|112411.2|112334.2|112199.9|112113|112473.5|112397|112118|112002|16980
1666242000000|2022-10-20 05:00:00|112199.5|112112.8|112060.3|111982.2|112249.3|112175.3|111985.6|111919.4|20229
1666245600000|2022-10-20 06:00:00|112046.7|111996.7|111963|111913|112208.7|112148.4|111915.1|111865.1|19225
1666249200000|2022-10-20 07:00:00|111964.6|111914.6|112111.2|112061.2|112265.2|112196.6|111920.4|111870.4|21560
1666252800000|2022-10-20 08:00:00|112111.1|112061.1|112199.4|112149.4|112376.6|112346.5|112003.5|111961.8|18663
1666256400000|2022-10-20 09:00:00|112195.4|112145.4|112168.1|112143.1|112296|112255.2|112027.5|111985.7|16525
1666260000000|2022-10-20 10:00:00|112167.9|112142.9|111966.2|111941.2|112336.5|112311.5|111960.5|111925.3|16644
1666263600000|2022-10-20 11:00:00|111967.2|111942.2|111892.9|111867.9|112032.1|111993.5|111680.4|111630.4|18335
1666267200000|2022-10-20 12:00:00|111889.8|111864.8|112110.2|112060.2|112181.5|112147.9|111676.1|111577.6|22457
1666270800000|2022-10-20 13:00:00|112114.7|112064.7|112304.5|112197.1|112423.6|112398.6|112014|111987|21955
1666274400000|2022-10-20 14:00:00|112299.8|112188.7|111652.1|111627.1|112377.8|112313.1|111598.7|111566.4|22546
1666278000000|2022-10-20 15:00:00|111654.3|111629.3|112085.7|112035.7|112102.5|112060.4|111650.6|111610.4|20647
1666281600000|2022-10-20 16:00:00|112082.4|112032.4|112391.4|112341.4|112532.9|112467|112079.8|112020.1|21346
1666285200000|2022-10-20 17:00:00|112391.6|112341.6|112659.8|112609.8|112742.5|112692.5|112379.2|112330.7|20299
1666288800000|2022-10-20 18:00:00|112660.1|112610.1|112705.1|112680.1|112868.1|112814.9|112646.8|112596.8|19237
1666292400000|2022-10-20 19:00:00|112704.7|112679.7|112677.5|112627.5|112859.4|112809.4|112597.1|112547.1|15881
1666296000000|2022-10-20 20:00:00|112677.8|112627.8|112649.5|112533.5|112716.6|112666.6|112626.4|112512|7914
1666299600000|2022-10-20 21:00:00|112652.1|112536.1|112786.7|112670.7|112856.1|112740.1|112649.2|112533.2|1994
1666303200000|2022-10-20 22:00:00|112786.4|112670.4|112806.1|112690.1|112851.8|112735.8|112699.5|112583.5|16279
1666306800000|2022-10-20 23:00:00|112803.3|112687.3|112854.7|112752.4|112928.3|112823.1|112779.7|112665.8|16918
1666310400000|2022-10-21 00:00:00|112854.4|112752.1|112903|112828.2|112987.4|112898.9|112772.8|112693.9|19829
1666314000000|2022-10-21 01:00:00|112903.1|112826.5|113008.2|112926.6|113023.3|112942.8|112843.9|112754|17951
1666317600000|2022-10-21 02:00:00|113008.1|112925.5|112899.6|112821.5|113041.3|112949|112852.5|112759.6|15819
1666321200000|2022-10-21 03:00:00|112899.9|112821.2|112968.1|112882.2|113018.2|112935.2|112742.7|112652.2|16999
1666324800000|2022-10-21 04:00:00|112968|112882.4|112944.8|112851.8|113051.5|112958.6|112931.1|112830.4|15105
1666328400000|2022-10-21 05:00:00|112947|112851.7|112914.8|112798.8|113095.9|113036.4|112889.1|112779.3|15005
1666332000000|2022-10-21 06:00:00|112915.6|112799.6|113016.7|112991.7|113098.6|113059.1|112868.5|112799.6|17347
1666335600000|2022-10-21 07:00:00|113016.3|112991.3|112895.6|112845.6|113113.9|113088.9|112538.3|112493.8|21229
1666339200000|2022-10-21 08:00:00|112897.4|112847.4|113264.5|113214.5|113316.3|113263.9|112889.6|112839.6|19599
1666342800000|2022-10-21 09:00:00|113262.7|113212.7|113596.8|113571.8|113720.4|113679.1|113165.5|113115.5|19837
1666346400000|2022-10-21 10:00:00|113597.4|113572.4|113555.5|113505.5|113803.9|113771.4|113454.9|113411.8|19961
1666350000000|2022-10-21 11:00:00|113555.3|113505.3|113651.4|113601.4|113670.1|113632.3|113303.6|113259.9|20370
1666353600000|2022-10-21 12:00:00|113651|113601|113550.9|113469.6|114324|114287.8|113310.3|113248.2|22720
1666357200000|2022-10-21 13:00:00|113548|113471.6|112802.8|112752.8|113556|113486.5|112704.4|112650.6|26699
1666360800000|2022-10-21 14:00:00|112787.7|112762.7|112853.4|112803.4|113196|113156.8|112442|112411|25195
1666364400000|2022-10-21 15:00:00|112855.6|112805.6|112159.3|112109.3|113121.2|113015.8|112116.5|112058|26885
1666368000000|2022-10-21 16:00:00|112164.9|112114.9|112396.1|112301.5|112769|112669.7|112030.9|111962.1|26323
1666371600000|2022-10-21 17:00:00|112396.2|112301.9|112576.8|112503.9|112609.3|112542.5|112334|112249.9|22979
1666375200000|2022-10-21 18:00:00|112576.6|112503.8|112491.8|112441.8|112641.5|112576.4|112391.4|112324.5|4802
1666555200000|2022-10-23 20:00:00|112022.1|111886.1|111509.3|111368.3|112022.1|111886.1|111451.7|111310.7|11
1666558800000|2022-10-23 21:00:00|111512.2|111371.2|111433.6|111317.6|111710.5|111594.5|111409.7|111293.7|1458
1666562400000|2022-10-23 22:00:00|111433.5|111317.5|111921.3|111805.3|111947|111831|111292.8|111176.8|12716
1666566000000|2022-10-23 23:00:00|111921.8|111805.8|112176.4|111927.6|112466|112159.6|111847.2|111592.3|19578
1666569600000|2022-10-24 00:00:00|112205|111936.1|112333.6|112217.6|112498|112342|111894.2|111591.2|22801
1666573200000|2022-10-24 01:00:00|112333|112217|112531.5|112428.7|112637.3|112521.3|112248|112149.3|21742
1666576800000|2022-10-24 02:00:00|112551.2|112435.2|112381.9|112297.2|112688.7|112599.5|112337.3|112270.3|21410
1666580400000|2022-10-24 03:00:00|112384.5|112275.2|112659.2|112580|112693.6|112599.3|112304.2|112194.9|16094
1666584000000|2022-10-24 04:00:00|112670.2|112570.4|112395.1|112312|112695.5|112613.8|112377.1|112281.1|13735
1666587600000|2022-10-24 05:00:00|112395.2|112312.1|112540.6|112455.2|112602.5|112502.6|112363.7|112267.3|18265
1666591200000|2022-10-24 06:00:00|112542.8|112454.5|112322.4|112272.4|112571.8|112503.4|112227.4|112177.4|19212
1666594800000|2022-10-24 07:00:00|112322.3|112272.3|112549.9|112499.9|112615.7|112569.5|112038.3|111987.5|21565
1666598400000|2022-10-24 08:00:00|112548.3|112498.3|112523.3|112473.3|112861|112811|112395.4|112345.4|20940
1666602000000|2022-10-24 09:00:00|112522.4|112472.4|112567|112517|112980.5|112925.9|112509.1|112446.2|17924
1666605600000|2022-10-24 10:00:00|112569.1|112519.1|112696.2|112646.2|112826.7|112792.2|112525.2|112471.6|18070
1666609200000|2022-10-24 11:00:00|112696|112646|112572.5|112522.5|112773.7|112723.7|112431.4|112372.4|19253
1666612800000|2022-10-24 12:00:00|112570.4|112520.4|112495|112445|112755.2|112705.2|112334.1|112297.5|20859
1666616400000|2022-10-24 13:00:00|112479.7|112454.7|112096.5|112071.5|112715.9|112677.7|111938.5|111888.5|22850
1666620000000|2022-10-24 14:00:00|112096.4|112071.4|111953.7|111928.7|112531.5|112462.9|111884.1|111854.2|23548
1666623600000|2022-10-24 15:00:00|111953.6|111928.6|111869.6|111844.6|112140.8|112091.6|111778.6|111728.6|22553
1666627200000|2022-10-24 16:00:00|111869.8|111844.8|111938.5|111888.5|112083.4|112033.4|111811.3|111760.6|19597
1666630800000|2022-10-24 17:00:00|111938.4|111888.4|111993.2|111943.2|112012.7|111966|111857.7|111818.1|14948
1666634400000|2022-10-24 18:00:00|111993|111943|111849.5|111799.5|111998.1|111949.9|111832.9|111784.9|15214
1666638000000|2022-10-24 19:00:00|111845.5|111795.5|111702.3|111652.3|111869.3|111819.3|111689.4|111614.6|15902
1666641600000|2022-10-24 20:00:00|111711.1|111661.1|111654.3|111538.3|111781.1|111730.5|111574.8|111489.7|7682
1666645200000|2022-10-24 21:00:00|111631.9|111515.9|111584.1|111468.1|111662.8|111546.8|111563.1|111447.1|835
1666648800000|2022-10-24 22:00:00|111583.6|111467.6|111469.3|111353.3|111636.9|111529.2|111449.4|111333.4|6213
1666652400000|2022-10-24 23:00:00|111481.6|111365.6|111544.7|111453.7|111566.2|111459|111412.1|111307.9|14565
1666656000000|2022-10-25 00:00:00|111550.3|111450.1|111377.9|111307|111643.8|111559.2|111331.1|111243.5|20840
1666659600000|2022-10-25 01:00:00|111377.8|111307.5|111531.9|111445.6|111680.8|111564.8|111323.6|111237.9|20844
1666663200000|2022-10-25 02:00:00|111532.4|111446.3|111504.4|111454.4|111617.2|111525|111359.6|111273.3|18427
1666666800000|2022-10-25 03:00:00|111504.1|111454.1|111387.1|111337.1|111651.5|111558.8|111386.3|111292.3|15216
1666670400000|2022-10-25 04:00:00|111404.2|111320.1|111572.7|111480.2|111584.2|111506.8|111364.4|111272.7|11285
1666674000000|2022-10-25 05:00:00|111571.1|111479.7|111571.8|111463.1|111773.6|111684.1|111528.5|111445.1|17407
1666677600000|2022-10-25 06:00:00|111564.2|111463.5|111588.8|111538.8|111829.1|111779.1|111467.2|111362|19678
1666681200000|2022-10-25 07:00:00|111589.7|111539.7|111530.8|111448.1|111818.1|111768.1|111415.3|111365.3|21272
1666684800000|2022-10-25 08:00:00|111576.4|111460.4|111432.1|111407.1|111576.4|111467.3|111247.6|111222.6|19925
1666688400000|2022-10-25 09:00:00|111432.2|111407.2|111399.4|111374.4|111521.8|111483.3|111314.6|111274.2|17329
1666692000000|2022-10-25 10:00:00|111399.7|111374.7|111497.4|111472.4|111559.2|111527.9|111288.3|111262.9|15782
1666695600000|2022-10-25 11:00:00|111497.5|111472.5|111196.6|111171.6|111594.3|111569.3|111140.9|111099.6|16770
1666699200000|2022-10-25 12:00:00|111193.9|111168.9|111106.2|111056.2|111406.3|111341.9|111093.1|111043.1|17052
1666702800000|2022-10-25 13:00:00|111106.6|111056.6|109832.8|109782.8|111114.4|111072.2|109748.6|109703.2|22262
1666706400000|2022-10-25 14:00:00|109834.1|109784.1|109931|109906|110330.7|110290.1|109696.8|109646.8|21936
1666710000000|2022-10-25 15:00:00|109930.3|109905.3|109922|109872|110033.6|110001.8|109629.6|109594.5|20221
1666713600000|2022-10-25 16:00:00|109921.7|109871.7|109988.3|109938.3|110079.5|110023.6|109859.6|109809.6|18215
1666717200000|2022-10-25 17:00:00|109988|109938|109816.9|109766.9|109994.5|109956.8|109782.7|109747|19016
1666720800000|2022-10-25 18:00:00|109818.2|109768.2|109819.4|109794.4|109866.3|109831.9|109693.9|109656.1|15169
1666724400000|2022-10-25 19:00:00|109819.7|109794.7|109752|109702|109832.9|109797.3|109706|109666.2|12198
1666728000000|2022-10-25 20:00:00|109751.4|109701.4|109771|109655|109844|109734|109649.6|109578.9|7796
1666731600000|2022-10-25 21:00:00|109810.2|109694.2|109692.7|109576.7|109817.5|109701.5|109689.7|109573.7|544
1666735200000|2022-10-25 22:00:00|109692.5|109576.5|109824.4|109708.4|109876.3|109760.3|109692.2|109576.2|7537
1666738800000|2022-10-25 23:00:00|109821.5|109705.5|109801.8|109685.8|109861.8|109748.3|109769.6|109653.6|10632
1666742400000|2022-10-26 00:00:00|109801.7|109685.7|109949.5|109875.9|110026.1|109945.1|109724.7|109630.7|19083
1666746000000|2022-10-26 01:00:00|109944.2|109894.2|109912|109862|110035.8|109933.3|109787.5|109716.3|22654
1666749600000|2022-10-26 02:00:00|109913.8|109860.5|109736.1|109686.1|109935.3|109874.6|109680.5|109611.9|15798
1666753200000|2022-10-26 03:00:00|109738.2|109685|109714.2|109664.2|109831.2|109732|109663.7|109590.6|17318
1666756800000|2022-10-26 04:00:00|109714.9|109664.9|109744.1|109694.1|109842.9|109765|109696.9|109626.2|14832
1666760400000|2022-10-26 05:00:00|109752|109696.3|109699.2|109634.4|109837|109750.5|109571.9|109513|17681
1666764000000|2022-10-26 06:00:00|109695|109627.4|109610.8|109560.8|109728.6|109678.6|109458.8|109408.8|18775
1666767600000|2022-10-26 07:00:00|109610.5|109560.5|109041.7|108991.7|109688.4|109638.4|109016|108966|23108
1666771200000|2022-10-26 08:00:00|109041.2|108991.2|108883.5|108858.5|109280.7|109255.7|108841.9|108801.7|20133
1666774800000|2022-10-26 09:00:00|108884.4|108859.4|109207.6|109157.6|109245.6|109217.7|108745.1|108710.8|18582
1666778400000|2022-10-26 10:00:00|109194.7|109169.7|109176.8|109151.8|109421|109396|109136.3|109108.1|16397
1666782000000|2022-10-26 11:00:00|109176.9|109151.9|109315.6|109290.6|109421.5|109385.3|109039.8|109014.8|17230
1666785600000|2022-10-26 12:00:00|109315.2|109290.2|109335.2|109310.2|109431.9|109406.9|109212.4|109187.4|19667
1666789200000|2022-10-26 13:00:00|109336|109311|109307.9|109217.3|109415.9|109390.9|109019.7|108977|21599
1666792800000|2022-10-26 14:00:00|109290.8|109240.8|108940.1|108915.1|109315.2|109281.5|108902.3|108877.3|22595
1666796400000|2022-10-26 15:00:00|108940.2|108915.2|108682.5|108657.5|108967.2|108942.2|108566.4|108516.7|19977
1666800000000|2022-10-26 16:00:00|108685.1|108660.1|108663.5|108613.5|108769.9|108719.9|108518.3|108459.7|19612
1666803600000|2022-10-26 17:00:00|108662.8|108612.8|108648.8|108623.8|108824.4|108774.4|108591.9|108475.9|20054
1666807200000|2022-10-26 18:00:00|108649|108624|108676.3|108626.3|108817.5|108757.4|108568.2|108527.9|15942
1666810800000|2022-10-26 19:00:00|108675.7|108625.7|108732.7|108682.7|108760.1|108716.6|108664.9|108614.4|15566
1666814400000|2022-10-26 20:00:00|108731.3|108681.3|108640|108524|108767.4|108710.4|108491.9|108375.9|11833
1666818000000|2022-10-26 21:00:00|108622.7|108506.7|108547.2|108431.2|108675.3|108559.3|108496.8|108380.8|1408
1666821600000|2022-10-26 22:00:00|108546|108430|108696.9|108580.9|108711.4|108595.4|108538.4|108422.4|5787
1666825200000|2022-10-26 23:00:00|108696.5|108580.5|108461.7|108356.6|108698.8|108582.8|108458|108356.6|11399
1666828800000|2022-10-27 00:00:00|108462.2|108365.1|108690.1|108598.7|108808.4|108692.4|108457.4|108358.8|20716
1666832400000|2022-10-27 01:00:00|108690.8|108597.6|108634.7|108544.9|108715.2|108610.8|108509.4|108396.6|20577
1666836000000|2022-10-27 02:00:00|108634.5|108545.1|108702.3|108609.4|108801.6|108725.2|108624|108515.8|19020
1666839600000|2022-10-27 03:00:00|108704.2|108611.7|108701.1|108626.4|108754.3|108666.7|108639.4|108571.1|14211
1666843200000|2022-10-27 04:00:00|108701|108626.2|108684.9|108608.8|108772|108682.9|108630.1|108546.9|12019
1666846800000|2022-10-27 05:00:00|108685.8|108607.2|108633.2|108535.2|108701.7|108633.3|108513.9|108433.1|17292
1666850400000|2022-10-27 06:00:00|108638.6|108534.3|109044.8|108959.9|109091.9|109006.8|108578.6|108477.1|19578
1666854000000|2022-10-27 07:00:00|109061.3|108957.7|108713.5|108663.5|109061.3|108992.9|108575.7|108536.3|19551
1666857600000|2022-10-27 08:00:00|108714.6|108664.6|108682.6|108632.6|108793.8|108755.3|108462.5|108423.4|16992
1666861200000|2022-10-27 09:00:00|108682.7|108632.7|108965|108915|109154.3|109121.8|108649.6|108615|17061
1666864800000|2022-10-27 10:00:00|108965.5|108915.5|108989.2|108939.2|109169.1|109139.8|108904.4|108854.4|17860
1666868400000|2022-10-27 11:00:00|108981.1|108956.1|108874.5|108849.5|109083.6|109044.3|108804.5|108770.8|16962
1666872000000|2022-10-27 12:00:00|108875.4|108850.4|109295.5|109245.5|109543.6|109465.8|108875.4|108850.4|24155
1666875600000|2022-10-27 13:00:00|109294.2|109244.2|109261.4|109236.4|109568.9|109504|108910.4|108873.1|24182
1666879200000|2022-10-27 14:00:00|109261.5|109236.5|109140.5|109090.5|109321.6|109271.6|108697.5|108659.8|23507
1666882800000|2022-10-27 15:00:00|109140.2|109090.2|109396.9|109346.9|109505.1|109443.1|109064|109014|22389
1666886400000|2022-10-27 16:00:00|109396.4|109346.4|109425|109375|109568|109501.3|109287.4|109230.8|22153
1666890000000|2022-10-27 17:00:00|109421.9|109371.9|109524.8|109499.8|109566.7|109505|109265.2|109170.4|20461
1666893600000|2022-10-27 18:00:00|109524.1|109499.1|109642.8|109592.8|109765|109706.6|109497.2|109455.5|15444
1666897200000|2022-10-27 19:00:00|109644.1|109594.1|109632.1|109582.1|109771.8|109695.5|109549.9|109473.8|17646
1666900800000|2022-10-27 20:00:00|109631.9|109581.9|109744.7|109628.7|109861.6|109789.1|109610.5|109549.7|12499
1666904400000|2022-10-27 21:00:00|109745|109629|109716.1|109600.1|109780.7|109664.7|109692.7|109576.7|1381
1666908000000|2022-10-27 22:00:00|109711|109595|109644.3|109528.3|109741.5|109625.5|109629.6|109513.6|5513
1666911600000|2022-10-27 23:00:00|109644.8|109528.8|109634.9|109552.3|109691.1|109575.1|109581|109484|7073
1666915200000|2022-10-28 00:00:00|109634.7|109552.1|109679.7|109577.7|109747.6|109665.1|109602.5|109525.9|16706
1666918800000|2022-10-28 01:00:00|109681.3|109579.3|109331.2|109255|109712|109603|109304.7|109240.2|19289
1666922400000|2022-10-28 02:00:00|109333.1|109255.2|109427.8|109351.1|109530.1|109443.1|109287.5|109222.1|19525
1666926000000|2022-10-28 03:00:00|109420|109347.5|109412.5|109324.3|109569.1|109474.5|109396.5|109316.7|18418
1666929600000|2022-10-28 04:00:00|109412.3|109324.1|109498.3|109406.7|109556.5|109473.9|109379.6|109297.4|16978
1666933200000|2022-10-28 05:00:00|109494.6|109406.4|109800.4|109684.4|109836.3|109729.6|109432.6|109358.7|19057
1666936800000|2022-10-28 06:00:00|109799.7|109683.7|109854.5|109804.5|109926.2|109876.2|109637.1|109558.3|20780
1666940400000|2022-10-28 07:00:00|109869.9|109795.9|110122.2|110072.2|110219.3|110169.3|109729.7|109679.7|21452
1666944000000|2022-10-28 08:00:00|110123.1|110073.1|110187.2|110162.2|110365|110315|110044.3|109994.3|18539
1666947600000|2022-10-28 09:00:00|110193.3|110143.3|110008|109958|110216.5|110172.2|109943.9|109894.5|19616
1666951200000|2022-10-28 10:00:00|110008.2|109958.2|109914.6|109889.6|110083.6|110052.2|109913.3|109888.3|16848
1666954800000|2022-10-28 11:00:00|109914.7|109889.7|109837.1|109765.9|110063.2|110029.4|109576.1|109551.1|18948
1666958400000|2022-10-28 12:00:00|109837.6|109766.6|109642.5|109592.5|109992.8|109945.9|109581.1|109488.9|22400
1666962000000|2022-10-28 13:00:00|109637.5|109587.5|109645.2|109529.2|109655.7|109601.9|109304.9|109254.9|23259
1666965600000|2022-10-28 14:00:00|109642.5|109526.5|109686.9|109636.9|110017.9|109975.7|109426.8|109349.8|22721
1666969200000|2022-10-28 15:00:00|109680.2|109630.2|109941.8|109891.8|109947|109917.7|109639.3|109601.9|21719
1666972800000|2022-10-28 16:00:00|109941.7|109891.7|109811.7|109761.7|110006.3|109967.7|109796.1|109746.1|16982
1666976400000|2022-10-28 17:00:00|109811.5|109761.5|109810.8|109760.8|109857.2|109807.2|109683.6|109633.6|13383
1666980000000|2022-10-28 18:00:00|109807.6|109757.6|109632.7|109582.7|109822.5|109772.5|109621|109560.1|15405
1666983600000|2022-10-28 19:00:00|109635.4|109585.4|109568.9|109486.1|109704.5|109649.3|109546.4|109481.2|17803
1666987200000|2022-10-28 20:00:00|109558.4|109483|109520.9|109404.9|109643.3|109576.5|109450.7|109365.2|9961
1667163600000|2022-10-30 21:00:00|109539.4|109403.4|109539.4|109403.4|109539.4|109403.4|109539.4|109403.4|1
1667167200000|2022-10-30 22:00:00|109940.9|109799.9|109733|109617|110112.9|109971.9|109560.1|109444.1|3153
1667170800000|2022-10-30 23:00:00|109907|109791|109793.2|109677.2|109921.1|109805.1|109543|109427|6586
1667174400000|2022-10-31 00:00:00|109792.9|109676.9|109606|109490|109795.4|109679.4|109557.6|109441.6|14493
1667178000000|2022-10-31 01:00:00|109605.8|109489.8|109714.9|109608.6|109819.4|109703.4|109547.8|109440.4|14637
1667181600000|2022-10-31 02:00:00|109715|109609.8|109669.3|109571.8|109777.8|109684.1|109623.5|109539|13351
1667185200000|2022-10-31 03:00:00|109669.2|109571|109553.3|109468.4|109710|109605.1|109508.1|109434.5|14183
1667188800000|2022-10-31 04:00:00|109555.8|109466.5|109604|109488|109638|109555.5|109504.2|109441.2|13129
1667192400000|2022-10-31 05:00:00|109604.6|109488.6|109733.3|109683.3|109797.4|109727|109538.2|109473.5|16121
1667196000000|2022-10-31 06:00:00|109733.1|109683.1|109674.3|109595.2|109842.4|109792.4|109645.1|109587.1|14777
1667199600000|2022-10-31 07:00:00|109659.2|109609.2|109856.3|109806.3|110003|109924.8|109637.8|109587.8|16826
1667203200000|2022-10-31 08:00:00|109856.7|109806.7|109937.1|109887.1|110021.4|109996.4|109777.2|109752.2|18070
1667206800000|2022-10-31 09:00:00|109936.9|109886.9|109795.2|109705.2|109996.2|109971.2|109763|109690.1|15321
1667210400000|2022-10-31 10:00:00|109799.2|109701.6|110001.4|109976.4|110043|110013|109794.8|109701.6|13401
1667214000000|2022-10-31 11:00:00|110001.5|109976.5|109835|109785|110034.3|110008.2|109805.8|109768.1|16564
1667217600000|2022-10-31 12:00:00|109832.7|109782.7|110021.9|109996.9|110049.5|110008|109821.5|109781.7|16305
1667221200000|2022-10-31 13:00:00|110024.2|109999.2|110297|110272|110368.8|110330.9|109949.8|109910.1|18202
1667224800000|2022-10-31 14:00:00|110296.9|110271.9|110481.2|110456.2|110511.4|110478.8|110077|110027|17945
1667228400000|2022-10-31 15:00:00|110481|110456|110498.9|110473.9|110701.7|110665.9|110348.3|110315.1|19533
1667232000000|2022-10-31 16:00:00|110479.9|110454.9|110526.7|110476.7|110551|110511.9|110320.3|110260.5|20756
1667235600000|2022-10-31 17:00:00|110527.5|110477.5|110430.8|110405.8|110573.1|110530.1|110423.2|110397.3|16653
1667239200000|2022-10-31 18:00:00|110430.7|110405.7|110401.7|110351.7|110479|110436.7|110328.6|110278.6|16101
1667242800000|2022-10-31 19:00:00|110400.9|110350.9|110450|110400|110561.8|110520.2|110400.2|110350.2|13084
1667246400000|2022-10-31 20:00:00|110446.7|110396.7|110421.2|110305.2|110474.9|110424.9|110362.3|110266.1|8933
1667250000000|2022-10-31 21:00:00|110424.4|110308.4|110400.7|110284.7|110584.7|110468.7|110381.1|110265.1|24
1667253600000|2022-10-31 22:00:00|110398.2|110282.2|110402.8|110286.8|110435.7|110319.7|110380.2|110264.2|5580
1667257200000|2022-10-31 23:00:00|110402.5|110286.5|110342.8|110242.3|110497|110381|110316.8|110237.2|11737
1667260800000|2022-11-01 00:00:00|110347.4|110236.1|110354.7|110250.5|110431.7|110315.7|110288.4|110175.8|12934
1667264400000|2022-11-01 01:00:00|110363|110249.4|110248.7|110154.2|110406.6|110290.6|110221.5|110116.6|17213
1667268000000|2022-11-01 02:00:00|110250.8|110152.3|110108|109997.1|110357.1|110244.6|110045.5|109953.5|17665
1667271600000|2022-11-01 03:00:00|110106|109991|110116|110016.2|110242.5|110142.9|110077.1|109973|17759
1667275200000|2022-11-01 04:00:00|110117.1|110015.6|110078.4|109986.4|110177.9|110081|110043.4|109949.7|13715
1667278800000|2022-11-01 05:00:00|110079.3|109986.5|109761.4|109678.5|110103.2|110007.2|109732|109665.8|15306
1667282400000|2022-11-01 06:00:00|109763.1|109679.8|109602.8|109525.1|109804.3|109720|109575.3|109501.1|19748
1667286000000|2022-11-01 07:00:00|109603|109526.3|109653.6|109603.6|109866.5|109816.5|109587|109512.1|18349
1667289600000|2022-11-01 08:00:00|109651.2|109601.2|109480|109430|109677.2|109627.2|109168.6|109122.8|18536
1667293200000|2022-11-01 09:00:00|109481.1|109431.1|109437.5|109412.5|109624.8|109589.8|109420.5|109389.5|14963
1667296800000|2022-11-01 10:00:00|109437.6|109412.6|109469|109444|109557.5|109532.5|109333.5|109305.3|15077
1667300400000|2022-11-01 11:00:00|109467.9|109442.9|109563.9|109538.9|109614.7|109589.7|109422.6|109397.6|13636
1667304000000|2022-11-01 12:00:00|109563|109538|109381.3|109356.3|109563|109538|109368.2|109335.3|16952
1667307600000|2022-11-01 13:00:00|109380.8|109355.8|109585.9|109500.9|109634.4|109609.4|109250.5|109219.2|18374
1667311200000|2022-11-01 14:00:00|109588.3|109503.9|110334.2|110309.2|110471.2|110421.2|109575.6|109493.3|23892
1667314800000|2022-11-01 15:00:00|110333.7|110308.7|110286.7|110261.7|110483.3|110453.1|110184.4|110139.4|21205
1667318400000|2022-11-01 16:00:00|110287.4|110262.4|110436.2|110386.2|110538.7|110482.3|109808.8|109747.3|21340
1667322000000|2022-11-01 17:00:00|110435.7|110385.7|110141.8|110091.8|110505.1|110455.1|110123.1|110083.1|18068
1667325600000|2022-11-01 18:00:00|110141.9|110091.9|110188.1|110138.1|110254.8|110195.1|110086.5|110036.5|16621
1667329200000|2022-11-01 19:00:00|110189.1|110139.1|110191.1|110141.1|110251.6|110201.2|110123.7|110066.6|14562
1667332800000|2022-11-01 20:00:00|110196.4|110146.4|110230.2|110114.2|110273.3|110189.2|110151.1|110101.1|6802
1667336400000|2022-11-01 21:00:00|110221.3|110105.3|110296|110180|110365.2|110249.2|110221.3|110105.3|4961
1667340000000|2022-11-01 22:00:00|110279.1|110163.1|110289.6|110173.6|110327.1|110213.3|110231.5|110115.5|5317
1667343600000|2022-11-01 23:00:00|110287.6|110171.6|110246.8|110130.8|110307|110201|110210.3|110101.3|11590
1667347200000|2022-11-02 00:00:00|110226|110142.4|110161.6|110061.4|110313.4|110219.2|110143.5|110037|16431
1667350800000|2022-11-02 01:00:00|110161.8|110061.5|110122.1|110072.1|110226.5|110152.3|110103.1|110032.7|16366
1667354400000|2022-11-02 02:00:00|110124.5|110074.5|109951.2|109901.2|110257.4|110186.2|109924|109862.1|14606
1667358000000|2022-11-02 03:00:00|109951.4|109901.4|109964.7|109884.9|110011|109925.1|109876.5|109817.3|13130
1667361600000|2022-11-02 04:00:00|109957.9|109885.5|110081.5|110031.5|110203.7|110087.7|109945.3|109875.7|12670
1667365200000|2022-11-02 05:00:00|110077.5|110027.5|110069.4|110019.4|110105|110046.1|109980.2|109914.1|15148
1667368800000|2022-11-02 06:00:00|110064.9|110014.9|110121.9|110041.5|110202.9|110123.9|110028.6|109960.5|16924
1667372400000|2022-11-02 07:00:00|110123|110039.7|110064.2|110039.2|110278.5|110216.5|110010.3|109972.8|16236
1667376000000|2022-11-02 08:00:00|110063.8|110038.8|110020.2|109970.2|110229.4|110126.6|109801.2|109751.8|20217
1667379600000|2022-11-02 09:00:00|110021.4|109971.4|110092.5|110067.5|110225.5|110189.8|109977.1|109929.8|15828
1667383200000|2022-11-02 10:00:00|110093|110068|110053.8|110028.8|110202|110177|110012.5|109969.5|14142
1667386800000|2022-11-02 11:00:00|110054.7|110029.7|110027.9|110002.9|110220|110195|109989.8|109964.8|13344
1667390400000|2022-11-02 12:00:00|110028.7|110003.7|109998.8|109973.8|110309.9|110271.9|109942|109917|17984
1667394000000|2022-11-02 13:00:00|109998|109973|110213.1|110188.1|110276.4|110251.2|109949.6|109910.7|17830
1667397600000|2022-11-02 14:00:00|110215.3|110190.3|110341.6|110316.6|110401.2|110376.2|110203.8|110166.3|17725
1667401200000|2022-11-02 15:00:00|110341.4|110316.4|110286.2|110261.2|110481.9|110451.8|110228.4|110196.1|18405
1667404800000|2022-11-02 16:00:00|110286.7|110261.7|110415.5|110365.5|110511|110477|110283.8|110252.1|14416
1667408400000|2022-11-02 17:00:00|110415.3|110365.3|110269.9|110153.9|110498|110458.1|110080|110030|14470
1667412000000|2022-11-02 18:00:00|110194.2|110078.2|110267.1|110192.6|110390.4|110291.6|109139.6|109023.6|15694
1667415600000|2022-11-02 19:00:00|110255.4|110205.4|111003.2|110953.2|111034.2|110960|109990.4|109887.2|22936
1667419200000|2022-11-02 20:00:00|111002.8|110952.8|111164.9|111048.9|111250.4|111148.2|110985|110913.3|13124
1667422800000|2022-11-02 21:00:00|111163.5|111047.5|111186.1|111070.1|111189.9|111073.9|111147.7|111031.7|494
1667426400000|2022-11-02 22:00:00|111190.3|111074.3|111207.1|111091.1|111221.1|111105.1|110985.6|110869.6|6627
1667430000000|2022-11-02 23:00:00|111207.6|111091.6|111276.9|111160.9|111352.8|111244.7|111181.9|111065.9|12668
1667433600000|2022-11-03 00:00:00|111283.2|111167.2|111180.1|111106.4|111346.7|111251.3|111139.5|111044.6|15021
1667437200000|2022-11-03 01:00:00|111177.9|111106|110895.1|110821.5|111208.4|111131.9|110844.9|110762.7|19720
1667440800000|2022-11-03 02:00:00|110894.8|110821.7|110942.6|110892.6|110998.5|110904.1|110828.7|110761.7|15737
1667444400000|2022-11-03 03:00:00|110943.2|110893.2|110914.9|110864.9|110978.7|110928.7|110858.9|110797.5|10383
1667448000000|2022-11-03 04:00:00|110914.1|110864.1|110802.9|110752.9|110940.7|110885|110785.4|110725.1|9806
1667451600000|2022-11-03 05:00:00|110801.7|110751.7|110924.2|110846.3|110937.2|110877.7|110781.7|110731.7|12648
1667455200000|2022-11-03 06:00:00|110924.6|110848.5|111253.1|111179.7|111284.3|111218.6|110912|110848.5|17124
1667458800000|2022-11-03 07:00:00|111239.7|111189.7|111523.9|111473.9|111803.3|111763|111188.5|111138.5|20732
1667462400000|2022-11-03 08:00:00|111524.7|111474.7|111838.2|111758.5|111890.5|111858.2|111444.8|111407.6|20058
1667466000000|2022-11-03 09:00:00|111837.5|111757.6|112128|112053.3|112248.8|112198.8|111792.9|111747.5|20044
1667469600000|2022-11-03 10:00:00|112127.7|112052.9|112210.9|112185.9|112429.1|112404.1|112048.5|111993.6|17686
1667473200000|2022-11-03 11:00:00|112211|112186|112293.6|112243.6|112385.2|112360.2|112139.5|112107|17308
1667476800000|2022-11-03 12:00:00|112294.5|112244.5|112267.7|112242.7|112379.5|112327.7|111965.6|111879.9|21750
1667480400000|2022-11-03 13:00:00|112271.1|112246.1|112205.6|112093.5|112384.5|112351.1|111983.6|111933.6|20261
1667484000000|2022-11-03 14:00:00|112197|112081|111509.3|111484.3|112225|112152.6|111438.5|111413.5|21460
1667487600000|2022-11-03 15:00:00|111507.4|111482.4|111873.3|111848.3|111968.3|111943.3|111494|111456.5|20917
1667491200000|2022-11-03 16:00:00|111873.2|111848.2|111881.9|111856.9|112016.3|111938.5|111689.3|111654.8|17992
1667494800000|2022-11-03 17:00:00|111881.6|111856.6|111909.7|111859.7|111958.7|111909.8|111822.1|111792.6|17686
1667498400000|2022-11-03 18:00:00|111909.9|111859.9|111855.2|111805.2|112000.7|111950.7|111775.5|111715|18029
1667502000000|2022-11-03 19:00:00|111854.1|111804.1|111917.7|111867.7|111947.8|111897.8|111765.6|111704.2|16647
1667505600000|2022-11-03 20:00:00|111916.5|111866.5|112034.4|111918.4|112093.8|111981|111901.4|111848.2|9686
1667509200000|2022-11-03 21:00:00|112050.3|111934.3|112052.9|111936.9|112076.5|111960.5|111943.8|111827.8|456
1667512800000|2022-11-03 22:00:00|112048.7|111932.7|111879|111763|112157.3|112041.3|111865.5|111749.5|6304
1667516400000|2022-11-03 23:00:00|111879.4|111763.4|111976|111883.1|112027.2|111917.8|111848.8|111745.9|13213
1667520000000|2022-11-04 00:00:00|111994.4|111878.4|111919|111819.5|112027.1|111938.9|111837|111729|18628
1667523600000|2022-11-04 01:00:00|111916.7|111819.6|111779.5|111686|112004.3|111898|111743.5|111641.3|17517
1667527200000|2022-11-04 02:00:00|111779.4|111685.9|111730.5|111633.6|111838.7|111739.4|111681.7|111573.4|17369
1667530800000|2022-11-04 03:00:00|111730.8|111633|111512.9|111426.9|111746.7|111637.3|111509.4|111412.3|14368
1667534400000|2022-11-04 04:00:00|111512.4|111426.4|111301.4|111225.2|111542.5|111457.5|111295.8|111215.6|15476
1667538000000|2022-11-04 05:00:00|111301.2|111225|111471.7|111362.1|111481.6|111365.6|111246.1|111165.1|16245
1667541600000|2022-11-04 06:00:00|111471.9|111363|111462.7|111346.7|111508.5|111396.1|111197.5|111085.6|18620
1667545200000|2022-11-04 07:00:00|111471.9|111355.9|111701.1|111651.1|111769.1|111744.1|111287.4|111182.1|18190
1667548800000|2022-11-04 08:00:00|111686.3|111661.3|111339.4|111289.4|111698.3|111661.3|111282.5|111252|19451
1667552400000|2022-11-04 09:00:00|111339.5|111289.5|111278.7|111228.7|111340.5|111299.1|111109|111084|17253
1667556000000|2022-11-04 10:00:00|111280.3|111230.3|111080.3|111055.3|111283.7|111257|111044.5|111017.8|15549
1667559600000|2022-11-04 11:00:00|111080.1|111055.1|110957|110932|111177.2|111127.2|110842.3|110812.2|16054
1667563200000|2022-11-04 12:00:00|110956.9|110931.9|110219|110169|111870.2|111754.2|110150.1|110100.1|15959
1667566800000|2022-11-04 13:00:00|110228|110178|110036.7|109986.7|110466.9|110429.2|109867.6|109817.6|15854
1667570400000|2022-11-04 14:00:00|110037.2|109987.2|109215.1|109190.1|110138.8|110071.9|109003|108957.8|24260
1667574000000|2022-11-04 15:00:00|109216.8|109191.8|109672.4|109647.4|109818.1|109781|109163.6|109109.6|22041
1667577600000|2022-11-04 16:00:00|109665.8|109640.8|109557.5|109507.5|109843.2|109796.2|109434.9|109339.6|23183
1667581200000|2022-11-04 17:00:00|109557.1|109507.1|109447.6|109397.6|109620.5|109537.7|109307.3|109247.2|19835
1667584800000|2022-11-04 18:00:00|109448|109398|109107.3|109057.3|109537.5|109477.1|109089.2|109039.2|20231
1667588400000|2022-11-04 19:00:00|109095.8|109070.8|108954.6|108879.1|109175.9|109106.3|108894.2|108810.8|18060
1667592000000|2022-11-04 20:00:00|108954.3|108879.2|109053.5|108937.5|109102.1|109038.5|108861.1|108808.3|12077
1667163600000|2022-10-30 21:00:00|109539.4|109403.4|109539.4|109403.4|109539.4|109403.4|109539.4|109403.4|1
1667167200000|2022-10-30 22:00:00|109940.9|109799.9|109733|109617|110112.9|109971.9|109560.1|109444.1|3153
1667170800000|2022-10-30 23:00:00|109907|109791|109793.2|109677.2|109921.1|109805.1|109543|109427|6586
1667174400000|2022-10-31 00:00:00|109792.9|109676.9|109606|109490|109795.4|109679.4|109557.6|109441.6|14493
1667178000000|2022-10-31 01:00:00|109605.8|109489.8|109714.9|109608.6|109819.4|109703.4|109547.8|109440.4|14637
1667181600000|2022-10-31 02:00:00|109715|109609.8|109669.3|109571.8|109777.8|109684.1|109623.5|109539|13351
1667185200000|2022-10-31 03:00:00|109669.2|109571|109553.3|109468.4|109710|109605.1|109508.1|109434.5|14183
1667188800000|2022-10-31 04:00:00|109555.8|109466.5|109604|109488|109638|109555.5|109504.2|109441.2|13129
1667192400000|2022-10-31 05:00:00|109604.6|109488.6|109733.3|109683.3|109797.4|109727|109538.2|109473.5|16121
1667196000000|2022-10-31 06:00:00|109733.1|109683.1|109674.3|109595.2|109842.4|109792.4|109645.1|109587.1|14777
1667199600000|2022-10-31 07:00:00|109659.2|109609.2|109856.3|109806.3|110003|109924.8|109637.8|109587.8|16826
1667203200000|2022-10-31 08:00:00|109856.7|109806.7|109937.1|109887.1|110021.4|109996.4|109777.2|109752.2|18070
1667206800000|2022-10-31 09:00:00|109936.9|109886.9|109795.2|109705.2|109996.2|109971.2|109763|109690.1|15321
1667210400000|2022-10-31 10:00:00|109799.2|109701.6|110001.4|109976.4|110043|110013|109794.8|109701.6|13401
1667214000000|2022-10-31 11:00:00|110001.5|109976.5|109835|109785|110034.3|110008.2|109805.8|109768.1|16564
1667217600000|2022-10-31 12:00:00|109832.7|109782.7|110021.9|109996.9|110049.5|110008|109821.5|109781.7|16305
1667221200000|2022-10-31 13:00:00|110024.2|109999.2|110297|110272|110368.8|110330.9|109949.8|109910.1|18202
1667224800000|2022-10-31 14:00:00|110296.9|110271.9|110481.2|110456.2|110511.4|110478.8|110077|110027|17945
1667228400000|2022-10-31 15:00:00|110481|110456|110498.9|110473.9|110701.7|110665.9|110348.3|110315.1|19533
1667232000000|2022-10-31 16:00:00|110479.9|110454.9|110526.7|110476.7|110551|110511.9|110320.3|110260.5|20756
1667235600000|2022-10-31 17:00:00|110527.5|110477.5|110430.8|110405.8|110573.1|110530.1|110423.2|110397.3|16653
1667239200000|2022-10-31 18:00:00|110430.7|110405.7|110401.7|110351.7|110479|110436.7|110328.6|110278.6|16101
1667242800000|2022-10-31 19:00:00|110400.9|110350.9|110450|110400|110561.8|110520.2|110400.2|110350.2|13084
1667246400000|2022-10-31 20:00:00|110446.7|110396.7|110421.2|110305.2|110474.9|110424.9|110362.3|110266.1|8933
1667250000000|2022-10-31 21:00:00|110424.4|110308.4|110400.7|110284.7|110584.7|110468.7|110381.1|110265.1|24
1667253600000|2022-10-31 22:00:00|110398.2|110282.2|110402.8|110286.8|110435.7|110319.7|110380.2|110264.2|5580
1667257200000|2022-10-31 23:00:00|110402.5|110286.5|110342.8|110242.3|110497|110381|110316.8|110237.2|11737
1667260800000|2022-11-01 00:00:00|110347.4|110236.1|110354.7|110250.5|110431.7|110315.7|110288.4|110175.8|12934
1667264400000|2022-11-01 01:00:00|110363|110249.4|110248.7|110154.2|110406.6|110290.6|110221.5|110116.6|17213
1667268000000|2022-11-01 02:00:00|110250.8|110152.3|110108|109997.1|110357.1|110244.6|110045.5|109953.5|17665
1667271600000|2022-11-01 03:00:00|110106|109991|110116|110016.2|110242.5|110142.9|110077.1|109973|17759
1667275200000|2022-11-01 04:00:00|110117.1|110015.6|110078.4|109986.4|110177.9|110081|110043.4|109949.7|13715
1667278800000|2022-11-01 05:00:00|110079.3|109986.5|109761.4|109678.5|110103.2|110007.2|109732|109665.8|15306
1667282400000|2022-11-01 06:00:00|109763.1|109679.8|109602.8|109525.1|109804.3|109720|109575.3|109501.1|19748
1667286000000|2022-11-01 07:00:00|109603|109526.3|109653.6|109603.6|109866.5|109816.5|109587|109512.1|18349
1667289600000|2022-11-01 08:00:00|109651.2|109601.2|109480|109430|109677.2|109627.2|109168.6|109122.8|18536
1667293200000|2022-11-01 09:00:00|109481.1|109431.1|109437.5|109412.5|109624.8|109589.8|109420.5|109389.5|14963
1667296800000|2022-11-01 10:00:00|109437.6|109412.6|109469|109444|109557.5|109532.5|109333.5|109305.3|15077
1667300400000|2022-11-01 11:00:00|109467.9|109442.9|109563.9|109538.9|109614.7|109589.7|109422.6|109397.6|13636
1667304000000|2022-11-01 12:00:00|109563|109538|109381.3|109356.3|109563|109538|109368.2|109335.3|16952
1667307600000|2022-11-01 13:00:00|109380.8|109355.8|109585.9|109500.9|109634.4|109609.4|109250.5|109219.2|18374
1667311200000|2022-11-01 14:00:00|109588.3|109503.9|110334.2|110309.2|110471.2|110421.2|109575.6|109493.3|23892
1667314800000|2022-11-01 15:00:00|110333.7|110308.7|110286.7|110261.7|110483.3|110453.1|110184.4|110139.4|21205
1667318400000|2022-11-01 16:00:00|110287.4|110262.4|110436.2|110386.2|110538.7|110482.3|109808.8|109747.3|21340
1667322000000|2022-11-01 17:00:00|110435.7|110385.7|110141.8|110091.8|110505.1|110455.1|110123.1|110083.1|18068
1667325600000|2022-11-01 18:00:00|110141.9|110091.9|110188.1|110138.1|110254.8|110195.1|110086.5|110036.5|16621
1667329200000|2022-11-01 19:00:00|110189.1|110139.1|110191.1|110141.1|110251.6|110201.2|110123.7|110066.6|14562
1667332800000|2022-11-01 20:00:00|110196.4|110146.4|110230.2|110114.2|110273.3|110189.2|110151.1|110101.1|6802
1667336400000|2022-11-01 21:00:00|110221.3|110105.3|110296|110180|110365.2|110249.2|110221.3|110105.3|4961
1667340000000|2022-11-01 22:00:00|110279.1|110163.1|110289.6|110173.6|110327.1|110213.3|110231.5|110115.5|5317
1667343600000|2022-11-01 23:00:00|110287.6|110171.6|110246.8|110130.8|110307|110201|110210.3|110101.3|11590
1667347200000|2022-11-02 00:00:00|110226|110142.4|110161.6|110061.4|110313.4|110219.2|110143.5|110037|16431
1667350800000|2022-11-02 01:00:00|110161.8|110061.5|110122.1|110072.1|110226.5|110152.3|110103.1|110032.7|16366
1667354400000|2022-11-02 02:00:00|110124.5|110074.5|109951.2|109901.2|110257.4|110186.2|109924|109862.1|14606
1667358000000|2022-11-02 03:00:00|109951.4|109901.4|109964.7|109884.9|110011|109925.1|109876.5|109817.3|13130
1667361600000|2022-11-02 04:00:00|109957.9|109885.5|110081.5|110031.5|110203.7|110087.7|109945.3|109875.7|12670
1667365200000|2022-11-02 05:00:00|110077.5|110027.5|110069.4|110019.4|110105|110046.1|109980.2|109914.1|15148
1667368800000|2022-11-02 06:00:00|110064.9|110014.9|110121.9|110041.5|110202.9|110123.9|110028.6|109960.5|16924
1667372400000|2022-11-02 07:00:00|110123|110039.7|110064.2|110039.2|110278.5|110216.5|110010.3|109972.8|16236
1667376000000|2022-11-02 08:00:00|110063.8|110038.8|110020.2|109970.2|110229.4|110126.6|109801.2|109751.8|20217
1667379600000|2022-11-02 09:00:00|110021.4|109971.4|110092.5|110067.5|110225.5|110189.8|109977.1|109929.8|15828
1667383200000|2022-11-02 10:00:00|110093|110068|110053.8|110028.8|110202|110177|110012.5|109969.5|14142
1667386800000|2022-11-02 11:00:00|110054.7|110029.7|110027.9|110002.9|110220|110195|109989.8|109964.8|13344
1667390400000|2022-11-02 12:00:00|110028.7|110003.7|109998.8|109973.8|110309.9|110271.9|109942|109917|17984
1667394000000|2022-11-02 13:00:00|109998|109973|110213.1|110188.1|110276.4|110251.2|109949.6|109910.7|17830
1667397600000|2022-11-02 14:00:00|110215.3|110190.3|110341.6|110316.6|110401.2|110376.2|110203.8|110166.3|17725
1667401200000|2022-11-02 15:00:00|110341.4|110316.4|110286.2|110261.2|110481.9|110451.8|110228.4|110196.1|18405
1667404800000|2022-11-02 16:00:00|110286.7|110261.7|110415.5|110365.5|110511|110477|110283.8|110252.1|14416
1667408400000|2022-11-02 17:00:00|110415.3|110365.3|110269.9|110153.9|110498|110458.1|110080|110030|14470
1667412000000|2022-11-02 18:00:00|110194.2|110078.2|110267.1|110192.6|110390.4|110291.6|109139.6|109023.6|15694
1667415600000|2022-11-02 19:00:00|110255.4|110205.4|111003.2|110953.2|111034.2|110960|109990.4|109887.2|22936
1667419200000|2022-11-02 20:00:00|111002.8|110952.8|111164.9|111048.9|111250.4|111148.2|110985|110913.3|13124
1667422800000|2022-11-02 21:00:00|111163.5|111047.5|111186.1|111070.1|111189.9|111073.9|111147.7|111031.7|494
1667426400000|2022-11-02 22:00:00|111190.3|111074.3|111207.1|111091.1|111221.1|111105.1|110985.6|110869.6|6627
1667430000000|2022-11-02 23:00:00|111207.6|111091.6|111276.9|111160.9|111352.8|111244.7|111181.9|111065.9|12668
1667433600000|2022-11-03 00:00:00|111283.2|111167.2|111180.1|111106.4|111346.7|111251.3|111139.5|111044.6|15021
1667437200000|2022-11-03 01:00:00|111177.9|111106|110895.1|110821.5|111208.4|111131.9|110844.9|110762.7|19720
1667440800000|2022-11-03 02:00:00|110894.8|110821.7|110942.6|110892.6|110998.5|110904.1|110828.7|110761.7|15737
1667444400000|2022-11-03 03:00:00|110943.2|110893.2|110914.9|110864.9|110978.7|110928.7|110858.9|110797.5|10383
1667448000000|2022-11-03 04:00:00|110914.1|110864.1|110802.9|110752.9|110940.7|110885|110785.4|110725.1|9806
1667451600000|2022-11-03 05:00:00|110801.7|110751.7|110924.2|110846.3|110937.2|110877.7|110781.7|110731.7|12648
1667455200000|2022-11-03 06:00:00|110924.6|110848.5|111253.1|111179.7|111284.3|111218.6|110912|110848.5|17124
1667458800000|2022-11-03 07:00:00|111239.7|111189.7|111523.9|111473.9|111803.3|111763|111188.5|111138.5|20732
1667462400000|2022-11-03 08:00:00|111524.7|111474.7|111838.2|111758.5|111890.5|111858.2|111444.8|111407.6|20058
1667466000000|2022-11-03 09:00:00|111837.5|111757.6|112128|112053.3|112248.8|112198.8|111792.9|111747.5|20044
1667469600000|2022-11-03 10:00:00|112127.7|112052.9|112210.9|112185.9|112429.1|112404.1|112048.5|111993.6|17686
1667473200000|2022-11-03 11:00:00|112211|112186|112293.6|112243.6|112385.2|112360.2|112139.5|112107|17308
1667476800000|2022-11-03 12:00:00|112294.5|112244.5|112267.7|112242.7|112379.5|112327.7|111965.6|111879.9|21750
1667480400000|2022-11-03 13:00:00|112271.1|112246.1|112205.6|112093.5|112384.5|112351.1|111983.6|111933.6|20261
1667484000000|2022-11-03 14:00:00|112197|112081|111509.3|111484.3|112225|112152.6|111438.5|111413.5|21460
1667487600000|2022-11-03 15:00:00|111507.4|111482.4|111873.3|111848.3|111968.3|111943.3|111494|111456.5|20917
1667491200000|2022-11-03 16:00:00|111873.2|111848.2|111881.9|111856.9|112016.3|111938.5|111689.3|111654.8|17992
1667494800000|2022-11-03 17:00:00|111881.6|111856.6|111909.7|111859.7|111958.7|111909.8|111822.1|111792.6|17686
1667498400000|2022-11-03 18:00:00|111909.9|111859.9|111855.2|111805.2|112000.7|111950.7|111775.5|111715|18029
1667502000000|2022-11-03 19:00:00|111854.1|111804.1|111917.7|111867.7|111947.8|111897.8|111765.6|111704.2|16647
1667505600000|2022-11-03 20:00:00|111916.5|111866.5|112034.4|111918.4|112093.8|111981|111901.4|111848.2|9686
1667509200000|2022-11-03 21:00:00|112050.3|111934.3|112052.9|111936.9|112076.5|111960.5|111943.8|111827.8|456
1667512800000|2022-11-03 22:00:00|112048.7|111932.7|111879|111763|112157.3|112041.3|111865.5|111749.5|6304
1667516400000|2022-11-03 23:00:00|111879.4|111763.4|111976|111883.1|112027.2|111917.8|111848.8|111745.9|13213
1667520000000|2022-11-04 00:00:00|111994.4|111878.4|111919|111819.5|112027.1|111938.9|111837|111729|18628
1667523600000|2022-11-04 01:00:00|111916.7|111819.6|111779.5|111686|112004.3|111898|111743.5|111641.3|17517
1667527200000|2022-11-04 02:00:00|111779.4|111685.9|111730.5|111633.6|111838.7|111739.4|111681.7|111573.4|17369
1667530800000|2022-11-04 03:00:00|111730.8|111633|111512.9|111426.9|111746.7|111637.3|111509.4|111412.3|14368
1667534400000|2022-11-04 04:00:00|111512.4|111426.4|111301.4|111225.2|111542.5|111457.5|111295.8|111215.6|15476
1667538000000|2022-11-04 05:00:00|111301.2|111225|111471.7|111362.1|111481.6|111365.6|111246.1|111165.1|16245
1667541600000|2022-11-04 06:00:00|111471.9|111363|111462.7|111346.7|111508.5|111396.1|111197.5|111085.6|18620
1667545200000|2022-11-04 07:00:00|111471.9|111355.9|111701.1|111651.1|111769.1|111744.1|111287.4|111182.1|18190
1667548800000|2022-11-04 08:00:00|111686.3|111661.3|111339.4|111289.4|111698.3|111661.3|111282.5|111252|19451
1667552400000|2022-11-04 09:00:00|111339.5|111289.5|111278.7|111228.7|111340.5|111299.1|111109|111084|17253
1667556000000|2022-11-04 10:00:00|111280.3|111230.3|111080.3|111055.3|111283.7|111257|111044.5|111017.8|15549
1667559600000|2022-11-04 11:00:00|111080.1|111055.1|110957|110932|111177.2|111127.2|110842.3|110812.2|16054
1667563200000|2022-11-04 12:00:00|110956.9|110931.9|110219|110169|111870.2|111754.2|110150.1|110100.1|15959
1667566800000|2022-11-04 13:00:00|110228|110178|110036.7|109986.7|110466.9|110429.2|109867.6|109817.6|15854
1667570400000|2022-11-04 14:00:00|110037.2|109987.2|109215.1|109190.1|110138.8|110071.9|109003|108957.8|24260
1667574000000|2022-11-04 15:00:00|109216.8|109191.8|109672.4|109647.4|109818.1|109781|109163.6|109109.6|22041
1667577600000|2022-11-04 16:00:00|109665.8|109640.8|109557.5|109507.5|109843.2|109796.2|109434.9|109339.6|23183
1667581200000|2022-11-04 17:00:00|109557.1|109507.1|109447.6|109397.6|109620.5|109537.7|109307.3|109247.2|19835
1667584800000|2022-11-04 18:00:00|109448|109398|109107.3|109057.3|109537.5|109477.1|109089.2|109039.2|20231
1667588400000|2022-11-04 19:00:00|109095.8|109070.8|108954.6|108879.1|109175.9|109106.3|108894.2|108810.8|18060
1667592000000|2022-11-04 20:00:00|108954.3|108879.2|109053.5|108937.5|109102.1|109038.5|108861.1|108808.3|12077
1667768400000|2022-11-06 21:00:00|109677.1|109536.1|109659.3|109518.3|109803.3|109662.3|109575|109434|298
1667772000000|2022-11-06 22:00:00|109649.3|109528.3|109634.7|109518.7|109662.9|109546.9|109621.4|109505.4|230
1667775600000|2022-11-06 23:00:00|109444.6|109328.6|109456.9|109340.9|109488.2|109372.2|109286.6|109170.6|6251
1667779200000|2022-11-07 00:00:00|109455.2|109339.2|109452.4|109354.6|109518.5|109428|109199.2|109083.2|14501
1667782800000|2022-11-07 01:00:00|109451.3|109354.4|109435|109319|109641.4|109558.7|109316.1|109212.5|20292
1667786400000|2022-11-07 02:00:00|109434.7|109318.7|109372.8|109256.8|109495.6|109403.5|109327.5|109221.1|19471
1667790000000|2022-11-07 03:00:00|109373.2|109257.2|109325|109209|109488.9|109376.9|109221.4|109105.4|18514
1667793600000|2022-11-07 04:00:00|109324.8|109208.8|109307.1|109203.2|109379.1|109266.5|109149.7|109043.8|13921
1667797200000|2022-11-07 05:00:00|109316.1|109203.4|109136.2|109038.9|109318.3|109206.8|108981.2|108879.2|18109
1667800800000|2022-11-07 06:00:00|109136.3|109039.2|109212.5|109096.5|109212.5|109096.5|109077|108971.3|17760
1667804400000|2022-11-07 07:00:00|109213.4|109097.4|109527.8|109477.8|109574.6|109529.1|109113.9|108997.9|20139
1667808000000|2022-11-07 08:00:00|109527.9|109477.9|108549.5|108499.5|109557.7|109525.4|108497.3|108459.4|19981
1667811600000|2022-11-07 09:00:00|108549.7|108499.7|108341.7|108316.7|108549.7|108513.4|108114.1|108064.1|18198
1667815200000|2022-11-07 10:00:00|108342.2|108317.2|108246|108221|108411.8|108367.7|108223.8|108191|14746
1667818800000|2022-11-07 11:00:00|108244.5|108219.5|108398.6|108348.6|108454.5|108416.9|108197.7|108161.4|15066
1667822400000|2022-11-07 12:00:00|108399.8|108349.8|108466.6|108441.6|108677.9|108641.8|108368.2|108326.5|16404
1667826000000|2022-11-07 13:00:00|108467|108442|108500.3|108450.3|108685.7|108654.5|108295.6|108236.1|19283
1667829600000|2022-11-07 14:00:00|108499.4|108449.4|108697.7|108672.7|108773.4|108736.4|108283.8|108245.4|20498
1667833200000|2022-11-07 15:00:00|108696.9|108671.9|108576.5|108551.5|108855.7|108811.1|108502.6|108463.6|20114
1667836800000|2022-11-07 16:00:00|108576.3|108551.3|108642.1|108592.1|108794.5|108718.1|108526.3|108467|19652
1667840400000|2022-11-07 17:00:00|108642.2|108592.2|108374.2|108324.2|108686.5|108647.8|108347|108286.9|19659
1667844000000|2022-11-07 18:00:00|108374.3|108324.3|108232.3|108182.3|108402.6|108356.4|108231.6|108181.6|15319
1667847600000|2022-11-07 19:00:00|108232.1|108182.1|108279.9|108229.9|108302|108267.1|108198|108148.4|14291
1667851200000|2022-11-07 20:00:00|108278.2|108228.2|108411.5|108361.5|108452.6|108389.6|108199.3|108145.5|15389
1667854800000|2022-11-07 21:00:00|108415.4|108365.4|108444.7|108328.7|108499.3|108421.8|108348.6|108286.4|7555
1667858400000|2022-11-07 22:00:00|108438.6|108322.6|108502.7|108386.7|108554.3|108465.5|108426.1|108310.1|1958
1667862000000|2022-11-07 23:00:00|108511.4|108395.4|108529.6|108428.8|108558.4|108485.6|108478.5|108362.5|8348
1667865600000|2022-11-08 00:00:00|108529|108431.4|108401.3|108311.9|108551.5|108490.8|108328.9|108246.6|16177
1667869200000|2022-11-08 01:00:00|108399.4|108314.9|108558|108508|108617.1|108540.3|108391.4|108312.4|17424
1667872800000|2022-11-08 02:00:00|108558.5|108508.5|108664.2|108580.3|108675.5|108601.4|108548.8|108475.9|13985
1667876400000|2022-11-08 03:00:00|108662.9|108583.7|108549.9|108499.9|108685|108613.8|108523.1|108456.1|13069
1667880000000|2022-11-08 04:00:00|108550.3|108500.3|108688.9|108614.9|108718.5|108660.8|108537.2|108468.6|11790
1667883600000|2022-11-08 05:00:00|108689|108615|108806.8|108756.8|108823.5|108759.2|108652|108579.7|12617
1667887200000|2022-11-08 06:00:00|108801.7|108751.7|108757.6|108668.5|108807.7|108756.8|108655.3|108600.4|14840
1667890800000|2022-11-08 07:00:00|108759.3|108666.4|108615.6|108565.6|108989.2|108948.8|108612|108563.4|16096
1667894400000|2022-11-08 08:00:00|108615.3|108565.3|108692|108642|108749.4|108724.4|108467.3|108436.7|18777
1667898000000|2022-11-08 09:00:00|108692.8|108642.8|108375.5|108325.5|108798.9|108767.9|108312.7|108271.7|15752
1667901600000|2022-11-08 10:00:00|108375.8|108325.8|108523.8|108498.8|108602.1|108552.1|108303.9|108278.9|14158
1667905200000|2022-11-08 11:00:00|108524.2|108499.2|108462.5|108437.5|108551.9|108526.9|108296.8|108250.7|14121
1667908800000|2022-11-08 12:00:00|108462.4|108437.4|108406.8|108381.8|108632|108607|108330.4|108297.2|15162
1667912400000|2022-11-08 13:00:00|108405.1|108380.1|108387|108362|108528|108494.9|108296.7|108271.7|15497
1667916000000|2022-11-08 14:00:00|108386.7|108361.7|108034.3|108009.3|108400.6|108375.6|108027.3|108002.3|16214
1667919600000|2022-11-08 15:00:00|108040.1|108015.1|107441.2|107416.2|108063.7|108038.7|107327.3|107302.3|20868
1667923200000|2022-11-08 16:00:00|107440.9|107415.9|107194.6|107169.6|107520|107492.3|107160.7|107109.3|20323
1667926800000|2022-11-08 17:00:00|107192.5|107167.5|107309.5|107259.5|107389|107358.9|107165.8|107132.1|17409
1667930400000|2022-11-08 18:00:00|107309.3|107259.3|107634.2|107584.2|107715|107654.9|107182.1|107130.8|21799
1667934000000|2022-11-08 19:00:00|107634.1|107584.1|107628.7|107546.7|107900.5|107850.5|107536.9|107453.5|20427
1667937600000|2022-11-08 20:00:00|107628.6|107546.1|107593|107543|107645.6|107569.4|107373.1|107314.6|18791
1667941200000|2022-11-08 21:00:00|107600|107550|107584.5|107468.5|107658.3|107592.7|107557.8|107464.8|6964
1667944800000|2022-11-08 22:00:00|107589.5|107473.5|107550.4|107434.4|107598.6|107482.6|107507.1|107391.1|3787
1667948400000|2022-11-08 23:00:00|107551.6|107435.6|107573.7|107459.9|107632.4|107516.4|107487.7|107371.7|5781
1667952000000|2022-11-09 00:00:00|107565.4|107460.5|107740.1|107656.1|107773.6|107690.3|107564|107448|16106
1667955600000|2022-11-09 01:00:00|107740.6|107656.6|107749.7|107670.9|107810|107731.1|107590|107488.3|15926
1667959200000|2022-11-09 02:00:00|107750.2|107671.2|107519.5|107469.5|107752.5|107682.5|107442.3|107384.6|16682
1667962800000|2022-11-09 03:00:00|107519.6|107469.6|107641.3|107539|107645.9|107578.8|107422.6|107357.5|14734
1667966400000|2022-11-09 04:00:00|107641.4|107538|107595.7|107545.7|107717.3|107645.1|107544.4|107460.9|11313
1667970000000|2022-11-09 05:00:00|107596|107546|107672.1|107622.1|107725.9|107657.3|107564.1|107485.1|13361
1667973600000|2022-11-09 06:00:00|107673.9|107623.9|107779.9|107663.9|107868.5|107808.1|107651.4|107601|14641
1667977200000|2022-11-09 07:00:00|107779.8|107663.8|107454.4|107404.4|107779.8|107676.2|107362.2|107312.2|16109
1667980800000|2022-11-09 08:00:00|107450.4|107400.4|107526.8|107501.8|107598.9|107573.9|107183.1|107158.1|17159
1667984400000|2022-11-09 09:00:00|107527|107502|107873.6|107848.6|107984.7|107959.7|107510.6|107485.6|15772
1667988000000|2022-11-09 10:00:00|107872.3|107847.3|107937.9|107912.9|108178.2|108153.2|107822.5|107797.5|16465
1667991600000|2022-11-09 11:00:00|107940.9|107915.9|107903.9|107853.9|107945.3|107920.3|107741.5|107716.5|15162
1667995200000|2022-11-09 12:00:00|107889.6|107864.6|107934.7|107909.7|108042.2|108015|107837.5|107812.5|14826
1667998800000|2022-11-09 13:00:00|107933.9|107908.9|108138.9|108113.9|108246.8|108221.8|107892.7|107867.7|17954
1668002400000|2022-11-09 14:00:00|108140.8|108115.8|108428.2|108403.2|108496.7|108455.6|108033.9|108008.9|18292
1668006000000|2022-11-09 15:00:00|108428.8|108403.8|108520.1|108495.1|108610|108575.8|107639.7|107589.7|23062
1668009600000|2022-11-09 16:00:00|108527.2|108502.2|108441.6|108369.5|108566.2|108541.2|108280.9|108201.7|21871
1668013200000|2022-11-09 17:00:00|108432.2|108382.2|108559.4|108509.4|108662.8|108600.4|108356.4|108301.2|18443
1668016800000|2022-11-09 18:00:00|108556.9|108506.9|108829|108804|109017.1|108973.4|108507.7|108466.7|17699
1668020400000|2022-11-09 19:00:00|108829.1|108804.1|108974.6|108924.6|109100.4|109044.6|108801.2|108749.4|16238
1668024000000|2022-11-09 20:00:00|108974.2|108924.2|108908.7|108858.7|108988.9|108949.2|108839.3|108746.8|15368
1668027600000|2022-11-09 21:00:00|108907.5|108857.5|108934|108818|108982|108910.5|108846.4|108791.6|6949
1668031200000|2022-11-09 22:00:00|108936.3|108820.3|109014|108898|109049.2|108933.2|108800.5|108684.5|2313
1668034800000|2022-11-09 23:00:00|108990.8|108874.8|108842.4|108726.4|109066.8|108950.8|108830.3|108714.3|11567
1668038400000|2022-11-10 00:00:00|108842.2|108726.2|108759.9|108670.3|108919.8|108805.1|108719.3|108623.1|15531
1668042000000|2022-11-10 01:00:00|108758.7|108668.5|108726.7|108656.6|108801|108724|108619.5|108539.7|15724
1668045600000|2022-11-10 02:00:00|108716.6|108666.6|109073.2|109023.2|109183.7|109108.3|108707.3|108638.4|14373
1668049200000|2022-11-10 03:00:00|109073.3|109023.3|109000.1|108929.1|109107.6|109045.7|108946|108865.9|12971
1668052800000|2022-11-10 04:00:00|109000.3|108929.2|108891.2|108841.2|109030.1|108966.4|108886.8|108832.1|10462
1668056400000|2022-11-10 05:00:00|108891.4|108841.4|108889.8|108806.1|108973.6|108908.8|108815.6|108731.7|15359
1668060000000|2022-11-10 06:00:00|108890.1|108801.4|108861.2|108757.8|108941.5|108880.9|108760.6|108696.1|15676
1668063600000|2022-11-10 07:00:00|108882.8|108766.8|109000.6|108975.6|109204.2|109168.2|108873.2|108764.6|15424
1668067200000|2022-11-10 08:00:00|109000.4|108975.4|109007.9|108957.9|109057.7|109018.7|108791.8|108755.1|17528
1668070800000|2022-11-10 09:00:00|109007.7|108957.7|109257.7|109232.7|109281.9|109249.8|108944.2|108919.2|16531
1668074400000|2022-11-10 10:00:00|109256.8|109231.8|109278.5|109228.5|109560.4|109517.7|109165.4|109129.5|16631
1668078000000|2022-11-10 11:00:00|109279.2|109229.2|109400.9|109375.9|109563.2|109528.8|109251.9|109201.9|16189
1668081600000|2022-11-10 12:00:00|109400.6|109375.6|109379.5|109354.5|109544.3|109519.3|109307.1|109279.7|15376
1668085200000|2022-11-10 13:00:00|109376.1|109351.1|107146.8|107096.8|109447.3|109422.3|106766.9|106683|16768
1668088800000|2022-11-10 14:00:00|107142.8|107092.8|106659.9|106609.9|107267.1|107217.3|106610.6|106560.6|15134
1668092400000|2022-11-10 15:00:00|106659.2|106609.2|106185.5|106160.5|106761.5|106736.5|106147.6|106122.6|14277
1668096000000|2022-11-10 16:00:00|106187.8|106162.8|106261.3|106236.3|106617.9|106569.5|106181.2|106156.2|12933
1668099600000|2022-11-10 17:00:00|106262.2|106237.2|106683.1|106633.1|106873.4|106804.7|106247.6|106202.1|12108
1668103200000|2022-11-10 18:00:00|106681.7|106631.7|106519.7|106469.7|106764.4|106673.2|106486.2|106430.7|12779
1668106800000|2022-11-10 19:00:00|106523.4|106473.4|106230.4|106180.4|106528.8|106484.8|106196.4|106158.4|11576
1668110400000|2022-11-10 20:00:00|106230.1|106180.1|105974.2|105924.2|106240.8|106190.8|105966.1|105916.1|10823
1668114000000|2022-11-10 21:00:00|105966.1|105916.1|105869.6|105753.6|106009.5|105959.5|105712.2|105623.9|8151
1668117600000|2022-11-10 22:00:00|105865.6|105749.6|106055.8|105939.8|106067.5|105951.5|105865.6|105749.6|4891
1668121200000|2022-11-10 23:00:00|106059.1|105943.1|106068.3|105952.3|106192.1|106076.1|105988.3|105872.3|7370
1668124800000|2022-11-11 00:00:00|106068.5|105952.5|106164.2|106069.9|106271.8|106161.4|106004.6|105895.8|11813
1668128400000|2022-11-11 01:00:00|106164.1|106068.1|106432.7|106318.5|106532.4|106416.4|106118.2|106013.2|14037
1668132000000|2022-11-11 02:00:00|106431.8|106317.6|106066.1|105987.1|106431.8|106321.2|106020.1|105938.9|14158
1668135600000|2022-11-11 03:00:00|106067.2|105987|106140|106060.3|106350.2|106234.2|106044.6|105943.9|13138
1668139200000|2022-11-11 04:00:00|106140.2|106059.9|106075.3|105972.8|106231|106131|106058.1|105951.2|10664
1668142800000|2022-11-11 05:00:00|106073.4|105975.4|105797.9|105706.2|106225.3|106109.3|105758.6|105656.3|13485
1668146400000|2022-11-11 06:00:00|105797.8|105702.6|105807.5|105691.5|105956.9|105861|105571.8|105483.5|12483
1668150000000|2022-11-11 07:00:00|105800.5|105684.5|105496.1|105446.1|105908.1|105833.3|105470.1|105429.1|12026
1668153600000|2022-11-11 08:00:00|105497.4|105447.4|104870.6|104845.6|105659|105627.6|104797.8|104758.5|12330
1668157200000|2022-11-11 09:00:00|104868.5|104843.5|104894.1|104844.1|105179.9|105140.8|104833.1|104806.9|12256
1668160800000|2022-11-11 10:00:00|104891.8|104841.8|104775.7|104750.7|104971|104936.2|104601|104576|12300
1668164400000|2022-11-11 11:00:00|104771.6|104746.6|104406.4|104381.4|104782.2|104757.2|104361.6|104322.8|11785
1668168000000|2022-11-11 12:00:00|104405.7|104380.7|104007.1|103982.1|104498.1|104471.7|103961|103936|11439
1668171600000|2022-11-11 13:00:00|104009.6|103984.6|103615.9|103590.9|104084.9|104053|103613.3|103588.3|12214
1668175200000|2022-11-11 14:00:00|103617.7|103592.7|104029.2|103913.2|104286.3|104253.7|103544|103518|13348
1668178800000|2022-11-11 15:00:00|104058.6|103942.6|103837.9|103812.9|104411|104295|103820.3|103790.8|14259
1668182400000|2022-11-11 16:00:00|103836|103811|103797.7|103747.7|104087.4|103971.4|103692.6|103653.2|13824
1668186000000|2022-11-11 17:00:00|103793.6|103743.6|103660.7|103610.7|103860.8|103810.8|103623.3|103544.5|12543
1668189600000|2022-11-11 18:00:00|103660.8|103610.8|103499.1|103449.1|103688.4|103638.4|103437.7|103387.7|11678
1668193200000|2022-11-11 19:00:00|103499.3|103449.3|103477.7|103405.7|103621.5|103549.2|103430.9|103369.6|12243
1668196800000|2022-11-11 20:00:00|103477.9|103399.5|103724.6|103641.8|103783.9|103679.1|103472.8|103399.5|13177
1668200400000|2022-11-11 21:00:00|103724|103638.1|103688.8|103638.8|103833.4|103717.4|103546.9|103430.9|7225
1668373200000|2022-11-13 21:00:00|103605.6|103464.6|103879.2|103738.2|103967.5|103826.5|103605.6|103464.6|333
1668376800000|2022-11-13 22:00:00|103855.8|103719.8|104064.5|103948.5|104197.2|104081.2|103851.1|103719.8|1320
1668380400000|2022-11-13 23:00:00|104069.4|103953.4|104115.2|103999.2|104227.7|104111.7|103970.5|103854.5|10383
1668384000000|2022-11-14 00:00:00|104122.6|104006.6|103960.2|103895.9|104277.7|104161.7|103906.1|103809.8|13303
1668387600000|2022-11-14 01:00:00|103952.5|103896.6|104039.9|103989.9|104080.1|104015.6|103735.4|103665.8|14470
1668391200000|2022-11-14 02:00:00|104037.6|103987.6|104075.4|104015.6|104271|104216.3|103925.3|103863.5|12862
1668394800000|2022-11-14 03:00:00|104083.7|104012.1|104064.2|104014.2|104162|104112|103920.9|103847.3|13331
1668398400000|2022-11-14 04:00:00|104063.3|104013.3|104271.6|104221.6|104376.5|104315|104059.7|103984.3|11541
1668402000000|2022-11-14 05:00:00|104272.2|104222.2|104453.2|104403.2|104494|104421.7|104267.9|104193.5|12574
1668405600000|2022-11-14 06:00:00|104453.5|104403.5|104267.6|104202.5|104497|104427|104243.1|104144.8|12913
1668409200000|2022-11-14 07:00:00|104267.9|104208.4|103975.9|103925.9|104304.3|104247.9|103974.1|103924.1|12158
1668412800000|2022-11-14 08:00:00|103977.9|103927.9|103797.7|103772.7|104066.6|104024.5|103689.8|103664.8|12681
1668416400000|2022-11-14 09:00:00|103798.1|103773.1|104230.8|104180.8|104290.4|104250.3|103798.1|103773.1|12320
1668420000000|2022-11-14 10:00:00|104235.5|104185.5|104370.2|104345.2|104519|104481.9|104174.7|104124.7|10902
1668423600000|2022-11-14 11:00:00|104371.2|104346.2|104412.6|104387.6|104496.4|104471.4|104304.9|104279.9|10496
1668427200000|2022-11-14 12:00:00|104414.6|104389.6|104179.6|104129.6|104668.1|104643.1|104146.8|104121.8|11674
1668430800000|2022-11-14 13:00:00|104174.7|104124.7|104508.5|104483.5|104616.5|104591.5|104142.2|104117.2|12369
1668434400000|2022-11-14 14:00:00|104504.6|104479.6|104720.2|104695.2|104885.2|104860.2|104336.8|104311.8|12708
1668438000000|2022-11-14 15:00:00|104720.4|104695.4|104711.3|104686.3|104728.3|104703.3|104473.5|104448.5|12978
1668441600000|2022-11-14 16:00:00|104711.1|104686.1|104825.5|104775.5|104970.9|104945.9|104617.4|104592.4|12637
1668445200000|2022-11-14 17:00:00|104811.7|104786.7|104725.5|104700.5|104860.5|104801.7|104641.1|104590.1|12809
1668448800000|2022-11-14 18:00:00|104725.3|104700.3|104545.2|104520.2|104759.9|104720.2|104524.9|104487.8|11543
1668452400000|2022-11-14 19:00:00|104545.8|104520.8|104537.3|104487.3|104635.9|104597.5|104519.7|104479.3|11029
1668456000000|2022-11-14 20:00:00|104541.2|104491.2|104970.3|104920.3|104970.6|104920.6|104518.3|104481.6|10503
1668459600000|2022-11-14 21:00:00|104971.3|104921.3|104945.5|104829.5|105036.6|104953.1|104871.8|104801.6|6890
1668463200000|2022-11-14 22:00:00|104935.2|104819.2|105000.8|104884.8|105000.8|104884.8|104853.1|104737.1|1972
1668466800000|2022-11-14 23:00:00|105001.2|104885.2|105023.5|104907.5|105070.2|104956.2|104938.7|104822.7|7951
1668470400000|2022-11-15 00:00:00|105023.1|104907.1|105006.1|104956.1|105110|105008.4|104938.6|104851.3|10055
1668474000000|2022-11-15 01:00:00|105005.5|104955.5|105030.6|104934.6|105097.5|105020.9|104898.2|104805.8|11516
1668477600000|2022-11-15 02:00:00|105031.2|104934.3|104935|104885|105085.3|104983.2|104851.3|104745.6|10648
1668481200000|2022-11-15 03:00:00|104934.4|104884.4|104867.2|104817.2|105002.5|104938.1|104788|104714.9|8882
1668484800000|2022-11-15 04:00:00|104868.3|104818.3|104935.7|104819.7|104959.5|104901.5|104839.9|104789.9|8127
1668488400000|2022-11-15 05:00:00|104918.4|104837.2|104790.5|104740.5|104936.7|104875.7|104741.5|104691.5|9716
1668492000000|2022-11-15 06:00:00|104793.8|104743.8|104593.2|104477.2|104857.1|104796.5|104535.3|104454.6|10935
1668495600000|2022-11-15 07:00:00|104590.4|104474.4|103841.6|103771.2|104616.2|104500.2|103756.8|103706.8|13023
1668499200000|2022-11-15 08:00:00|103830.4|103780.4|103786|103761|103893.2|103855.2|103570.2|103545.2|13059
1668502800000|2022-11-15 09:00:00|103784.5|103759.5|103966.7|103890.8|104003|103972.3|103680.1|103652.1|11692
1668506400000|2022-11-15 10:00:00|103912.2|103841.8|103717.1|103692.1|103968.7|103932.4|103667.7|103637.4|12020
1668510000000|2022-11-15 11:00:00|103716.9|103691.9|103698.5|103673.5|103769.9|103744.9|103584.9|103559.9|10897
1668513600000|2022-11-15 12:00:00|103695.6|103670.6|103830.3|103805.3|103892.6|103865.3|103623.1|103598.1|11482
1668517200000|2022-11-15 13:00:00|103827.8|103802.8|103614.1|103564.1|104035.5|104006.1|103065.1|103015.1|13992
1668520800000|2022-11-15 14:00:00|103597.6|103572.6|103898.7|103873.7|104106.6|104070.3|103540.2|103515.2|14796
1668524400000|2022-11-15 15:00:00|103897.4|103872.4|104319.2|104294.2|104401.6|104376.6|103839.5|103814.5|14093
1668528000000|2022-11-15 16:00:00|104320.1|104295.1|104340.4|104315.4|104407|104382|104132.1|104101.8|13048
1668531600000|2022-11-15 17:00:00|104340.6|104315.6|104278.6|104228.6|104623.6|104573.6|104264.9|104224.4|12871
1668535200000|2022-11-15 18:00:00|104276.8|104226.8|105272.5|105192.4|105525.3|105450.5|104255.6|104205.6|14597
1668538800000|2022-11-15 19:00:00|105274.3|105193.9|104616.7|104566.7|105623.9|105565.1|104546.4|104499.2|14945
1668542400000|2022-11-15 20:00:00|104613.5|104563.5|104844.9|104794.9|104852|104802|104431.5|104363.3|13776
1668546000000|2022-11-15 21:00:00|104844.2|104794.2|104918.6|104802.6|104999.4|104924.9|104795.1|104723.1|7097
1668549600000|2022-11-15 22:00:00|104914.5|104810.4|104903.8|104787.8|104920.5|104813.7|104665.5|104549.5|2218
1668553200000|2022-11-15 23:00:00|104903.4|104787.4|104674|104603.9|104939.3|104855|104645.3|104561.8|5689
1668556800000|2022-11-16 00:00:00|104672.4|104602.1|104969.4|104866|105213.5|105159.4|104616.8|104503|9376
1668560400000|2022-11-16 01:00:00|104967.6|104867.3|105141.2|105067.1|105216.4|105142.9|104905.7|104789.7|10594
1668564000000|2022-11-16 02:00:00|105136.8|105063.7|104644.8|104594.8|105179.2|105100.1|104546.2|104470.6|10006
1668567600000|2022-11-16 03:00:00|104644.9|104594.9|104964.4|104893.6|104979.4|104909.6|104629.9|104567.9|10102
1668571200000|2022-11-16 04:00:00|104964.8|104894.2|105039.1|104948.1|105166.4|105079.3|104896.1|104798.7|8676
1668574800000|2022-11-16 05:00:00|105038.3|104947.3|104711.4|104620.1|105099.8|105004.2|104656.2|104555.2|9802
1668578400000|2022-11-16 06:00:00|104712.7|104608.8|104695.3|104632|104795.7|104714.8|104543.9|104459.6|8362
1668582000000|2022-11-16 07:00:00|104701.7|104621.7|104287.3|104223|104754.3|104679.4|104131.2|104074.8|9437
1668585600000|2022-11-16 08:00:00|104278.2|104228.2|104470.2|104420.2|104545.7|104495.7|104048.8|103998.8|9133
1668589200000|2022-11-16 09:00:00|104464.6|104414.6|104275.5|104250.5|104600.9|104550.9|104206.5|104165.8|7504
1668592800000|2022-11-16 10:00:00|104274|104249|104226.7|104176.7|104312.8|104268.2|104012.1|103970.9|8492
1668596400000|2022-11-16 11:00:00|104224.6|104174.6|104289.5|104239.5|104367.1|104317.1|104112.1|104078.1|8392
1668600000000|2022-11-16 12:00:00|104285.3|104235.3|104334.1|104284.1|104429.4|104380.2|104227.6|104192.9|8478
1668603600000|2022-11-16 13:00:00|104324.6|104299.6|104650|104600|104726.5|104679.4|104302.2|104254.2|11675
1668607200000|2022-11-16 14:00:00|104648|104598|104650|104600|104798.5|104748.5|104328.4|104283.6|12242
1668610800000|2022-11-16 15:00:00|104644.7|104594.7|104715|104690|104957.6|104907.6|104572.7|104499.8|12249
1668614400000|2022-11-16 16:00:00|104712.9|104687.9|104799.5|104749.5|104871.8|104837.2|104587.5|104537.5|11764
1668618000000|2022-11-16 17:00:00|104799.9|104749.9|104916|104843.6|105106.8|105014.6|104766.3|104697.9|9962
1668621600000|2022-11-16 18:00:00|104905.6|104855.6|105120.1|105070.1|105232.1|105182.1|104834.5|104718.8|10652
1668625200000|2022-11-16 19:00:00|105112.1|105087.1|104843.2|104818.2|105167.9|105132.4|104831.2|104804.9|9237
1668628800000|2022-11-16 20:00:00|104844.2|104819.2|104839.4|104789.4|104976.2|104929.9|104775.2|104716.2|9164
1668632400000|2022-11-16 21:00:00|104838.9|104788.9|104836.8|104720.8|104912.3|104851.6|104789.7|104717.6|5664
1668636000000|2022-11-16 22:00:00|104824.3|104708.3|104844.8|104728.8|104858.9|104742.9|104692.3|104576.3|3491
1668639600000|2022-11-16 23:00:00|104844.6|104728.6|104913.6|104817.8|104952.2|104866.5|104714.4|104598.4|6824
1668643200000|2022-11-17 00:00:00|104914.1|104819.9|104940.5|104866.6|104960.9|104890|104839.6|104723.6|9351
1668646800000|2022-11-17 01:00:00|104940.8|104865.3|105071|105021|105129.5|105061.3|104878.8|104805.9|10662
1668650400000|2022-11-17 02:00:00|105070.8|105020.8|105229.6|105157.9|105318.4|105243.8|105043.7|104964.8|10208
1668654000000|2022-11-17 03:00:00|105229.1|105157.4|105222.9|105172.9|105355.4|105290.7|105198.7|105143|8495
1668657600000|2022-11-17 04:00:00|105215.4|105165.4|105223.4|105173.4|105238|105186.6|105115.6|105065.6|7493
1668661200000|2022-11-17 05:00:00|105222.1|105172.1|105134.9|105059.3|105246.9|105192.3|105056.3|104984.2|10916
1668664800000|2022-11-17 06:00:00|105137|105064|105008.3|104924.7|105167.4|105096.3|104948|104888.2|11624
1668668400000|2022-11-17 07:00:00|104988.5|104938.5|104883.6|104833.6|105156|105119.2|104842.7|104810|10765
1668672000000|2022-11-17 08:00:00|104884.2|104834.2|105059.1|105034.1|105080.8|105043.8|104696.9|104666.4|11882
1668675600000|2022-11-17 09:00:00|105061.1|105036.1|105438.9|105413.9|105510.4|105485.4|105049.8|105024.8|11150
1668679200000|2022-11-17 10:00:00|105437.6|105412.6|106082.1|106057.1|106116.7|106082.8|105381.2|105345.4|11195
1668682800000|2022-11-17 11:00:00|106081.6|106056.6|106024.4|105999.4|106266.3|106241.3|105831.3|105806.3|12044
1668686400000|2022-11-17 12:00:00|106023.8|105998.8|106315.2|106290.2|106454|106429|105810.5|105716.9|12159
1668690000000|2022-11-17 13:00:00|106321|106296|106387.9|106362.9|106552.5|106516.9|106073.2|105974.7|13606
1668693600000|2022-11-17 14:00:00|106387.8|106362.8|106166.5|106141.5|106397.2|106364.5|105874.9|105846.5|13156
1668697200000|2022-11-17 15:00:00|106166.1|106141.1|106651.4|106626.4|106713|106688|106116.1|106080.5|13554
1668700800000|2022-11-17 16:00:00|106644.9|106619.9|106459.6|106434.6|106731.9|106706.9|106430.2|106405.2|12031
1668704400000|2022-11-17 17:00:00|106456.6|106431.6|106359|106309|106526.2|106493.1|106276.3|106243.7|11342
1668708000000|2022-11-17 18:00:00|106359.5|106309.5|106161|106136|106382|106332|106117.9|106077.2|10587
1668711600000|2022-11-17 19:00:00|106161.3|106136.3|106180.3|106155.3|106243.4|106218.4|106124.3|106091|9930
1668715200000|2022-11-17 20:00:00|106180.4|106155.4|106111.2|106061.2|106240|106215|106104.7|106054.7|10809
1668718800000|2022-11-17 21:00:00|106111.4|106061.4|106185.4|106069.4|106186.1|106109.1|106095|106028.7|6798
1668722400000|2022-11-17 22:00:00|106184.4|106068.4|106067.3|105951.3|106217.2|106101.2|106057|105941|1345
1668726000000|2022-11-17 23:00:00|106061.4|105945.4|106150.5|106034.5|106174.5|106064.2|106031.3|105915.3|4940
1668729600000|2022-11-18 00:00:00|106153.3|106037.3|106039.3|105940.8|106207.6|106097.5|105960.1|105844.1|9660
1668733200000|2022-11-18 01:00:00|106037.7|105941.1|106110.7|106060.7|106244.3|106128.5|106015.6|105933.7|11248
1668736800000|2022-11-18 02:00:00|106111|106061|106034.4|105951.5|106242.5|106126.5|105899.5|105783.5|12661
1668740400000|2022-11-18 03:00:00|106034.8|105952|105845|105739.2|106239.4|106123.4|105729.2|105621.1|11756
1668744000000|2022-11-18 04:00:00|105846|105733.8|106080.1|106030.1|106228.3|106112.3|105838.9|105728.9|11181
1668747600000|2022-11-18 05:00:00|106079.8|106029.8|106006.6|105917.8|106116.6|106030.3|105988.6|105893.6|11155
1668751200000|2022-11-18 06:00:00|106007.9|105918.5|105986.9|105870.9|106148.2|106071.6|105925.4|105851|11926
1668754800000|2022-11-18 07:00:00|105987.3|105871.3|105930.8|105880.8|106045.9|106005.6|105815.4|105752.5|11514
1668758400000|2022-11-18 08:00:00|105931.2|105881.2|106172.9|106147.9|106274.1|106243.3|105837.9|105801.2|13157
1668762000000|2022-11-18 09:00:00|106174.3|106149.3|105958.7|105933.7|106338.6|106288.6|105784.3|105759.3|11663
1668765600000|2022-11-18 10:00:00|105958.8|105933.8|105987.6|105962.6|106035.6|106004.1|105869|105844|11049
1668769200000|2022-11-18 11:00:00|105987|105962|106037.6|105987.6|106066.7|106031.5|105873.3|105830.6|10569
1668772800000|2022-11-18 12:00:00|106038.5|105988.5|106057.6|106032.6|106129.2|106104.2|105824.6|105792|11092
1668776400000|2022-11-18 13:00:00|106060.8|106035.8|106002.9|105977.9|106102.8|106077.8|105606.7|105566.3|12549
1668780000000|2022-11-18 14:00:00|106001.2|105976.2|106312.6|106237.3|106349.1|106317.9|105940.2|105903.3|13296
1668783600000|2022-11-18 15:00:00|106313.3|106237|105932.6|105907.6|106403.2|106358|105932.6|105898.8|13502
1668787200000|2022-11-18 16:00:00|105934.2|105909.2|106140.5|106090.5|106263.5|106227.1|105823.4|105773.4|13307
1668790800000|2022-11-18 17:00:00|106141.1|106091.1|106308.5|106258.5|106400.1|106375.1|106123.4|106074.7|12054
1668794400000|2022-11-18 18:00:00|106308.2|106258.2|106291.4|106241.4|106389.2|106339.2|106212.6|106170.5|9786
1668798000000|2022-11-18 19:00:00|106292.8|106242.8|106309.6|106259.6|106429.9|106380|106259.1|106219.4|11274
1668801600000|2022-11-18 20:00:00|106313.1|106263.1|106351.6|106269|106382.3|106321.8|106273.2|106224.8|11809
1668805200000|2022-11-18 21:00:00|106353.9|106275.5|106405.5|106355.5|106554.4|106482.9|106345.2|106265|8962
1668978000000|2022-11-20 21:00:00|106427.2|106291.2|106427.2|106291.2|106427.2|106291.2|106427.2|106291.2|1
1668981600000|2022-11-20 22:00:00|106424.6|106283.6|106592.4|106476.4|106593|106477|106401.1|106260.1|62
1668985200000|2022-11-20 23:00:00|106567.7|106451.7|106516.8|106400.8|106578.3|106462.3|106489.5|106373.5|476
1668988800000|2022-11-21 00:00:00|106520.4|106404.4|106519.9|106408.5|106582.7|106466.7|106360.6|106244.6|7216
1668992400000|2022-11-21 01:00:00|106509.5|106408.4|106596.7|106480.7|106756.4|106646.2|106509.5|106395.3|14027
1668996000000|2022-11-21 02:00:00|106596.6|106480.6|106837.9|106746.3|106960.5|106844.5|106583.8|106473.1|13060
1668999600000|2022-11-21 03:00:00|106837.7|106749.5|106747.7|106659.9|106890.5|106808.5|106723.7|106659.1|10682
1669003200000|2022-11-21 04:00:00|106747.5|106659.8|107022.9|106906.9|107190.1|107077.3|106704|106639.3|10572
1669006800000|2022-11-21 05:00:00|107023.2|106907.2|106938|106847.4|107114.6|107017.7|106929.7|106834.5|12477
1669010400000|2022-11-21 06:00:00|106935|106839.3|107276|107160|107349.7|107234.9|106848.9|106764.2|13109
1669014000000|2022-11-21 07:00:00|107269.7|107160.4|107171.9|107121.9|107314.6|107230.5|106894.1|106814.4|12686
1669017600000|2022-11-21 08:00:00|107174.1|107124.1|107174.8|107124.8|107198.4|107158.1|106866.4|106835.5|12691
1669021200000|2022-11-21 09:00:00|107172.9|107122.9|107473.8|107448.8|107497.1|107460.5|107093.4|107051.6|12241
1669024800000|2022-11-21 10:00:00|107474.8|107449.8|107295.7|107270.7|107509|107476.6|107262.7|107237.7|11416
1669028400000|2022-11-21 11:00:00|107295.8|107270.8|107312.8|107262.8|107363.2|107332.1|107206.1|107174.5|10637
1669032000000|2022-11-21 12:00:00|107312.2|107262.2|107250.9|107225.9|107416.7|107377.8|107242.1|107213.7|11622
1669035600000|2022-11-21 13:00:00|107253.1|107228.1|107087.7|107037.7|107384.7|107346.7|107054.4|107024.9|12147
1669039200000|2022-11-21 14:00:00|107074.8|107049.8|106983.1|106958.1|107285|107245.6|106979|106954|12625
1669042800000|2022-11-21 15:00:00|106982.3|106957.3|107213.7|107188.7|107219|107192.5|106906.1|106881.1|13402
1669046400000|2022-11-21 16:00:00|107214.8|107189.8|107242.9|107192.9|107329.1|107279.1|107057.7|107015.5|12877
1669050000000|2022-11-21 17:00:00|107244.4|107194.4|107301.8|107251.8|107420.2|107365.3|107174.1|107124.1|11697
1669053600000|2022-11-21 18:00:00|107302.5|107252.5|107227.7|107177.7|107341.4|107297.3|107127.5|107085.9|10482
1669057200000|2022-11-21 19:00:00|107226.6|107176.6|107174.5|107124.5|107228|107178|107100.2|107050.2|10621
1669060800000|2022-11-21 20:00:00|107174.8|107124.8|107165|107115|107255.4|107214.8|107077.5|107019.9|10793
1669064400000|2022-11-21 21:00:00|107162.6|107112.6|107198.4|107082.4|107228.3|107176.2|107134.1|107049.5|6380
1669068000000|2022-11-21 22:00:00|107174|107058|107142.6|107026.6|107192.3|107076.3|107124.4|107008.4|2158
1669071600000|2022-11-21 23:00:00|107142.8|107026.8|107139.3|107023.3|107183.2|107094.7|107098.3|106982.3|4953
1669075200000|2022-11-22 00:00:00|107139.4|107023.4|107065|106959.8|107172.7|107058.2|107015.1|106924.6|9961
1669078800000|2022-11-22 01:00:00|107071.9|106959.9|106948.1|106856|107089.7|106981.5|106802.6|106719.5|12203
1669082400000|2022-11-22 02:00:00|106948.7|106856.6|106915.1|106822.1|107035.4|106932.8|106868.1|106778.6|11713
1669086000000|2022-11-22 03:00:00|106914.9|106821.9|106947.1|106849.3|106978.8|106893.1|106865.7|106765.5|10766
1669089600000|2022-11-22 04:00:00|106946.5|106849.5|106976.9|106868.4|107002|106917.6|106931.2|106830|9587
1669093200000|2022-11-22 05:00:00|106969.9|106868.2|107094.2|107009.5|107174.3|107076.5|106951.6|106861.5|11411
1669096800000|2022-11-22 06:00:00|107095.7|107010.1|107134.8|107064.2|107169.9|107095|107002.2|106937.1|10779
1669100400000|2022-11-22 07:00:00|107139.7|107064.7|106950.4|106925.4|107154.1|107090.5|106838|106813|10181
1669104000000|2022-11-22 08:00:00|106947.6|106922.6|106827.1|106777.1|107110.1|107078.3|106667.2|106617.2|12048
1669107600000|2022-11-22 09:00:00|106830.7|106780.7|106642.8|106617.8|106881.2|106856.2|106470.9|106443.4|11745
1669111200000|2022-11-22 10:00:00|106641.4|106616.4|106714.1|106689.1|106780.1|106755.1|106488.9|106448.2|9920
1669114800000|2022-11-22 11:00:00|106714|106689|106679.7|106654.7|106854.3|106829.3|106535.9|106505.7|10790
1669118400000|2022-11-22 12:00:00|106676.6|106651.6|106727.1|106702.1|106919.3|106894.3|106676.6|106651.6|10400
1669122000000|2022-11-22 13:00:00|106728.8|106703.8|106945.7|106920.7|106953.3|106928.3|106701.7|106667.4|11305
1669125600000|2022-11-22 14:00:00|106945.3|106920.3|107030.4|107005.4|107123.1|107096.9|106873.7|106831.1|11621
1669129200000|2022-11-22 15:00:00|107032.3|107007.3|106731.4|106706.4|107059.8|107026.8|106707.7|106682.7|12467
1669132800000|2022-11-22 16:00:00|106729.1|106704.1|106741.4|106716.4|106876.6|106832.6|106711|106686|11393
1669136400000|2022-11-22 17:00:00|106741.8|106716.8|106577.1|106527.1|106836.3|106786.3|106534.4|106493.2|10248
1669140000000|2022-11-22 18:00:00|106578.1|106528.1|106432.1|106382.1|106643.9|106599.4|106397.6|106347.6|10023
1669143600000|2022-11-22 19:00:00|106432.5|106382.5|106509|106459|106600.4|106532|106400.3|106360.8|10579
1669147200000|2022-11-22 20:00:00|106509.1|106459.1|106473.8|106423.8|106522|106468.5|106417.8|106367.8|9991
1669150800000|2022-11-22 21:00:00|106475|106425|106515.6|106399.6|106531.4|106450.8|106398|106334.5|7532
1669154400000|2022-11-22 22:00:00|106515.9|106399.9|106462.2|106346.2|106585.3|106469.3|106456|106340|1836
1669158000000|2022-11-22 23:00:00|106457.4|106341.4|106399.8|106283.8|106512.1|106396.1|106394.7|106278.7|4382
1669161600000|2022-11-23 00:00:00|106399.7|106283.7|106516.9|106421.9|106535.4|106462.4|106294.1|106178.1|9535
1669165200000|2022-11-23 01:00:00|106516.5|106420.5|106422.2|106341.2|106553.9|106481.8|106381|106300|12280
1669168800000|2022-11-23 02:00:00|106428.3|106332.3|106267.1|106217.1|106497.8|106413.4|106259.6|106197.6|9622
1669172400000|2022-11-23 03:00:00|106266.8|106216.8|106329.7|106245.5|106376.2|106312.1|106258.2|106173.5|9216
1669176000000|2022-11-23 04:00:00|106334.5|106243|106354.8|106270.2|106423.5|106345.4|106317.5|106223.6|7322
1669179600000|2022-11-23 05:00:00|106356.3|106263.9|106226.9|106176.9|106385.2|106296.7|106128.8|106067.3|9553
1669183200000|2022-11-23 06:00:00|106265.8|106151.4|106167.2|106080.3|106367.3|106300.5|106139.2|106062.7|9503
1669186800000|2022-11-23 07:00:00|106161|106087|106068|106018|106220.6|106149.8|105945.8|105905.9|10823
1669190400000|2022-11-23 08:00:00|106068.3|106018.3|106356|106331|106392.6|106342.5|106056.8|106018.3|12331
1669194000000|2022-11-23 09:00:00|106355.6|106330.6|105888.8|105863.8|106475.1|106442|105846|105821|11867
1669197600000|2022-11-23 10:00:00|105887.9|105862.9|105864.3|105839.3|106207.1|106178.9|105851|105818.6|10311
1669201200000|2022-11-23 11:00:00|105863.4|105838.4|105832.1|105807.1|105982.5|105957.5|105791.7|105766.7|9180
1669204800000|2022-11-23 12:00:00|105831.4|105806.4|105559.6|105534.6|105888.1|105863.1|105551|105526|10481
1669208400000|2022-11-23 13:00:00|105559.2|105534.2|105416.1|105391.1|105605.9|105580.9|105309.5|105259.5|12375
1669212000000|2022-11-23 14:00:00|105416.2|105391.2|105089.2|104973.2|105490.5|105436.3|104834.4|104784.7|12670
1669215600000|2022-11-23 15:00:00|105091.1|104975.1|104684.5|104659.5|105326.7|105284.4|104644.4|104604.8|14272
1669219200000|2022-11-23 16:00:00|104682.9|104657.9|104941.1|104891.1|105116.9|105064.5|104634.7|104609.7|19421
1669222800000|2022-11-23 17:00:00|104940.8|104890.8|104971.8|104921.8|105037.5|104980.8|104785.7|104731.9|20548
1669226400000|2022-11-23 18:00:00|104972.9|104922.9|104854|104738|105034.9|104984.9|104781.6|104702.5|17140
1669230000000|2022-11-23 19:00:00|104852.7|104736.7|104555|104505|104908|104798.5|104496.4|104432.5|23222
1669233600000|2022-11-23 20:00:00|104554.8|104504.8|104599.7|104549.7|104690.7|104626.6|104550.9|104500.9|18008
1669237200000|2022-11-23 21:00:00|104595.9|104545.9|104651.4|104535.4|104721.1|104645.4|104588.3|104522.1|12519
1669240800000|2022-11-23 22:00:00|104650.6|104534.6|104655|104539|104727.6|104611.6|104455.7|104339.7|2319
1669244400000|2022-11-23 23:00:00|104654.2|104538.2|104428.7|104312.7|104654.2|104538.2|104401.2|104290.5|7526
1669248000000|2022-11-24 00:00:00|104429.6|104313.6|104410.5|104334.3|104568.5|104464.9|104385.4|104291.2|12794
1669251600000|2022-11-24 01:00:00|104410.8|104335.7|104396.6|104322.4|104471.8|104405.1|104290.3|104222.2|15793
1669255200000|2022-11-24 02:00:00|104396.4|104320.9|104272.5|104222.5|104446.4|104384.5|104226.4|104173.9|11531
1669258800000|2022-11-24 03:00:00|104272.6|104222.6|104131.4|104059.9|104294.6|104234.6|104090.4|104022.1|12227
1669262400000|2022-11-24 04:00:00|104131.6|104060.1|104135.9|104085.9|104297.6|104227.9|104104.6|104041.3|9687
1669266000000|2022-11-24 05:00:00|104146|104075.3|104279.7|104203.8|104301.1|104213.3|104126.9|104062.7|13917
1669269600000|2022-11-24 06:00:00|104275.4|104203.9|104330.3|104241.8|104347.2|104257.4|104204.5|104122.9|15775
1669273200000|2022-11-24 07:00:00|104336.2|104246.8|104333.2|104308.2|104357.1|104319|104159|104113.6|14711
1669276800000|2022-11-24 08:00:00|104333.1|104308.1|104799.7|104711.1|104854.8|104818.7|104215.2|104099.2|17709
1669280400000|2022-11-24 09:00:00|104798.8|104710.4|104567.3|104542.3|104805.2|104750.5|104493.5|104456|15567
1669284000000|2022-11-24 10:00:00|104567.2|104542.2|104669|104619|104771|104734.5|104425.2|104375.2|17368
1669287600000|2022-11-24 11:00:00|104667.3|104617.3|104537.3|104512.3|104877.9|104827.9|104444.8|104403.1|16152
1669291200000|2022-11-24 12:00:00|104537.4|104512.4|104336.7|104286.7|104643.7|104594.8|104291.1|104253.9|16499
1669294800000|2022-11-24 13:00:00|104322.3|104297.3|103974.6|103949.6|104373.3|104339.1|103952.2|103914|16208
1669298400000|2022-11-24 14:00:00|103976|103951|103893.7|103868.7|104076|104027.9|103815.4|103783.2|15076
1669302000000|2022-11-24 15:00:00|103894.4|103869.4|103956.1|103931.1|104028.9|104003.9|103792.2|103749.6|14066
1669305600000|2022-11-24 16:00:00|103956.5|103931.5|104081|104031|104196.9|104110.8|103950.7|103906.3|14569
1669309200000|2022-11-24 17:00:00|104081.6|104031.6|104032.5|103982.5|104155.9|104117.4|104029.3|103974.8|10588
1669312800000|2022-11-24 18:00:00|104044.7|103966.2|104082.6|104000.3|104134.2|104055.2|104004.8|103930.9|6108
1669316400000|2022-11-24 19:00:00|104084.1|104000.6|104058.1|103949.9|104147.4|104057.6|104041.6|103934|7941
1669320000000|2022-11-24 20:00:00|104057.9|103950.8|104055.1|103939.1|104120.3|104025.2|103990|103892.6|15671
1669323600000|2022-11-24 21:00:00|104055|103939|104123|104007|104127.5|104011.5|104037.6|103922.3|13734
1669327200000|2022-11-24 22:00:00|104141.5|104025.5|104130.3|104014.3|104149.1|104033.1|104071.3|103955.3|1547
1669330800000|2022-11-24 23:00:00|104129|104013|104070.8|103954.8|104188.2|104072.2|104036.7|103921|9753
1669334400000|2022-11-25 00:00:00|104070.5|103954.5|104138.2|104049.8|104249.1|104138.5|104021.7|103916.1|18501
1669338000000|2022-11-25 01:00:00|104137.6|104048.4|104071.2|103986|104183.8|104081.8|104006|103916.6|19268
1669341600000|2022-11-25 02:00:00|104079.4|103990.4|104031.4|103958.9|104099.6|104004.3|103974.4|103902.6|17408
1669345200000|2022-11-25 03:00:00|104031.2|103959.1|103979.7|103929.7|104127.7|104032|103947.2|103879.2|13754
1669348800000|2022-11-25 04:00:00|103979.9|103929.9|103984.7|103907|104028.5|103943.4|103850.9|103773.5|13726
1669352400000|2022-11-25 05:00:00|103984.5|103906.8|104079.4|104006.9|104111|104037.7|103976|103886.6|14224
1669356000000|2022-11-25 06:00:00|104080.9|104008.4|103997.3|103883.9|104122|104054|103915.4|103859.2|14438
1669359600000|2022-11-25 07:00:00|103994.9|103882.3|104305.6|104280.6|104307.3|104282.3|103963.2|103877.2|13974
1669363200000|2022-11-25 08:00:00|104304.6|104279.6|104079.1|104029.1|104321.5|104287|103934.6|103897.4|16454
1669366800000|2022-11-25 09:00:00|104078.3|104028.3|104328.1|104278.1|104430.3|104384.6|103992.1|103963.3|16099
1669370400000|2022-11-25 10:00:00|104327.8|104277.8|104056.1|104031.1|104343.3|104318.3|103954.3|103923|14717
1669374000000|2022-11-25 11:00:00|104057|104032|104306.9|104281.9|104328.8|104297.5|104056.7|104031.7|13113
1669377600000|2022-11-25 12:00:00|104307.4|104282.4|104272.4|104247.4|104334.2|104302.6|104174.8|104139|13689
1669381200000|2022-11-25 13:00:00|104272.7|104247.7|104295.2|104270.2|104463.7|104438.7|104175.5|104143.9|16135
1669384800000|2022-11-25 14:00:00|104293.5|104268.5|104445.7|104420.7|104692.6|104646.9|104280.3|104255.3|18609
1669388400000|2022-11-25 15:00:00|104449|104424|104211.1|104186.1|104520.9|104476|104174.2|104080.5|17101
1669392000000|2022-11-25 16:00:00|104210.6|104185.6|104196.6|104146.6|104384.2|104324.3|104103.4|104051.9|17634
1669395600000|2022-11-25 17:00:00|104197.2|104147.2|104152.3|104102.3|104257.1|104169.2|104025.4|103963.1|16924
1669399200000|2022-11-25 18:00:00|104151.3|104101.3|104280.6|104207.7|104329.7|104244.5|104150|104100|13898
1669402800000|2022-11-25 19:00:00|104280.5|104207.6|104162.4|104046.4|104323.9|104234.9|104143.2|104027.2|18970
1669406400000|2022-11-25 20:00:00|104163.1|104047.1|104169.1|104053.1|104195.6|104081.8|104112.5|103996.5|8943
1669410000000|2022-11-25 21:00:00|104169.7|104053.7|104441.6|104325.6|104488.2|104372.2|104149.5|104033.5|3960
1669582800000|2022-11-27 21:00:00|104509.7|104368.7|104663.1|104522.1|104682.3|104541.3|104473.5|104332.5|122
1669586400000|2022-11-27 22:00:00|104623.2|104482.2|104563|104447|104688.9|104547.9|104513.2|104397.2|1468
1669590000000|2022-11-27 23:00:00|104567.7|104451.7|104675.3|104562.7|104690.2|104586.4|104499.9|104383.9|7186
1669593600000|2022-11-28 00:00:00|104674.2|104558.2|104583.1|104479|104688.4|104572.4|104483.1|104380.1|19368
1669597200000|2022-11-28 01:00:00|104571.2|104478.4|104998.8|104915.5|105114.6|105029.8|104547.2|104445.3|21992
1669600800000|2022-11-28 02:00:00|105000.2|104916.4|104851.9|104748.6|105081.7|104991.7|104767.7|104687.8|21074
1669604400000|2022-11-28 03:00:00|104851.7|104745.2|104930.5|104842.9|104981.9|104881|104818.9|104727.1|15978
1669608000000|2022-11-28 04:00:00|104953|104837|104843.7|104771.2|104994.7|104905.2|104822.4|104725.5|15076
1669611600000|2022-11-28 05:00:00|104843.8|104770.2|105001.6|104928.5|105059|104976.8|104843.7|104757.4|13858
1669615200000|2022-11-28 06:00:00|105003.9|104926.2|104657.1|104541.1|105032.5|104949.3|104603.6|104522.2|18487
1669618800000|2022-11-28 07:00:00|104652.1|104536.1|104874.4|104824.4|104875.6|104829|104422.1|104351.8|16293
1669622400000|2022-11-28 08:00:00|104876.1|104826.1|103893.1|103843.1|104944.6|104919.6|103869|103830.9|19567
1669626000000|2022-11-28 09:00:00|103894.6|103844.6|103960.6|103935.6|103982.9|103945.1|103743.8|103693.8|16963
1669629600000|2022-11-28 10:00:00|103959.2|103934.2|103856.5|103831.5|104094.9|104069.9|103702.7|103674.5|16082
1669633200000|2022-11-28 11:00:00|103857.2|103832.2|103975.4|103950.4|104004.9|103969.6|103707|103678.4|14437
1669636800000|2022-11-28 12:00:00|103972.6|103947.6|104059.2|104034.2|104179.5|104147.8|103950.7|103925.7|14611
1669640400000|2022-11-28 13:00:00|104059.4|104034.4|104059.5|104034.5|104350.1|104325.1|104013.1|103988.1|16684
1669644000000|2022-11-28 14:00:00|104061.1|104036.1|104460.3|104435.3|104500.3|104471.9|104061.1|104036.1|18218
1669647600000|2022-11-28 15:00:00|104459.4|104434.4|104818.7|104793.7|104940.8|104886.6|104272.5|104247.5|19495
1669651200000|2022-11-28 16:00:00|104821.4|104796.4|104932.5|104882.5|105060.6|105030|104766.2|104741.2|16400
1669654800000|2022-11-28 17:00:00|104932.8|104882.8|105159|105134|105258.5|105144.1|104884|104834|17886
1669658400000|2022-11-28 18:00:00|105158.2|105133.2|105290.9|105240.9|105309.8|105273|105117.5|105083.9|15394
1669662000000|2022-11-28 19:00:00|105291|105241|105584.4|105534.4|105584.4|105534.4|105265.2|105215.2|13739
1669665600000|2022-11-28 20:00:00|105583.2|105533.2|105607.4|105582.4|105650.7|105616.2|105523.3|105471.3|15454
1669669200000|2022-11-28 21:00:00|105607.2|105582.2|105583.9|105467.9|105641.9|105604.6|105528.2|105443.6|9388
1669672800000|2022-11-28 22:00:00|105585.2|105469.2|105460.9|105344.9|105640.7|105524.7|105410.6|105294.6|2468
1669676400000|2022-11-28 23:00:00|105461.4|105345.4|105579.6|105467.5|105601.8|105514|105441.2|105325.2|12512
1669680000000|2022-11-29 00:00:00|105579.4|105467|105559.2|105443.2|105615.9|105504.9|105482.3|105377.2|19201
1669683600000|2022-11-29 01:00:00|105560.5|105444.5|105386.4|105300.4|105703.7|105624.9|105364.2|105279.4|19905
1669687200000|2022-11-29 02:00:00|105387.7|105301.5|105386.1|105300.3|105434.4|105371.8|105293.5|105184.6|16143
1669690800000|2022-11-29 03:00:00|105386.2|105300.4|105037|104960.6|105407.9|105334.9|104985.5|104890.4|17877
1669694400000|2022-11-29 04:00:00|105038.1|104964.5|104880.9|104797.6|105144.5|105059.3|104871.3|104780.9|16603
1669698000000|2022-11-29 05:00:00|104879.9|104796.2|105007.6|104917.8|105082.1|104981.4|104879|104794|15421
1669701600000|2022-11-29 06:00:00|105008.1|104919.9|105355.8|105239.8|105508.7|105392.7|104966.4|104890.5|20819
1669705200000|2022-11-29 07:00:00|105358.7|105242.7|104992.2|104942.2|105404.3|105312.6|104960.9|104910.9|19676
1669708800000|2022-11-29 08:00:00|104993.3|104943.3|105011|104986|105213.3|105171.8|104794.8|104759.3|18714
1669712400000|2022-11-29 09:00:00|105011.2|104986.2|105212.7|105187.7|105361|105336|104973.2|104940.8|17240
1669716000000|2022-11-29 10:00:00|105214.7|105189.7|104943.8|104918.8|105247.5|105222.5|104832|104804.6|15397
1669719600000|2022-11-29 11:00:00|104944.2|104919.2|104934.4|104909.4|105185.2|105148.2|104880.7|104855.7|14884
1669723200000|2022-11-29 12:00:00|104935.6|104910.6|105012.9|104962.9|105216.5|105191.5|104926.1|104901.1|14831
1669726800000|2022-11-29 13:00:00|105012.5|104962.5|105526.9|105476.9|105622.5|105585.4|104924|104884.9|19318
1669730400000|2022-11-29 14:00:00|105512.4|105487.4|105562.4|105512.4|105640.7|105604.8|105337.9|105312.9|19891
1669734000000|2022-11-29 15:00:00|105551.4|105526.4|105463|105438|105571.2|105534.7|105132.5|105107.5|20356
1669737600000|2022-11-29 16:00:00|105457.5|105432.5|105581.6|105556.6|105877.4|105850.3|105407.2|105382.2|17788
1669741200000|2022-11-29 17:00:00|105581.9|105556.9|105757|105707|105813|105774.2|105578.3|105524.1|18867
1669744800000|2022-11-29 18:00:00|105755.9|105705.9|105774.1|105749.1|105910.5|105877.4|105690.5|105631.6|14171
1669748400000|2022-11-29 19:00:00|105773.1|105748.1|105898.2|105848.2|105954.1|105904.1|105668.5|105627|16446
1669752000000|2022-11-29 20:00:00|105897.9|105847.9|105939.6|105889.6|105989.2|105946.9|105855.3|105797.4|15012
1669755600000|2022-11-29 21:00:00|105943.2|105893.2|105860|105744|105946|105896|105832.6|105729.7|7872
1669759200000|2022-11-29 22:00:00|105857.7|105741.7|105955.7|105839.7|105992.4|105876.4|105857.7|105741.7|4664
1669762800000|2022-11-29 23:00:00|105965|105849|106033.6|105917.6|106079.2|105984.5|105905.1|105789.1|8837
1669766400000|2022-11-30 00:00:00|106034.3|105918.3|105781.6|105731.6|106074.9|105969.7|105767.7|105704.8|17498
1669770000000|2022-11-30 01:00:00|105782.4|105732.4|105719.2|105669.2|105843.4|105793.4|105620.9|105534.5|15766
1669773600000|2022-11-30 02:00:00|105719.7|105669.7|105744.9|105683.2|105836.2|105762.3|105680.1|105604.5|15918
1669777200000|2022-11-30 03:00:00|105751.4|105688.2|105738.3|105688.3|105879.6|105806.8|105719.9|105629.5|17814
1669780800000|2022-11-30 04:00:00|105738.7|105684.5|105646.7|105596.7|105745.4|105695.4|105558.6|105490.1|17084
1669784400000|2022-11-30 05:00:00|105647.3|105597.3|105700.3|105622.8|105720.6|105635.6|105538|105484.5|16216
1669788000000|2022-11-30 06:00:00|105701.5|105624.2|105792.3|105697.7|105890.7|105795.4|105623|105555.4|16543
1669791600000|2022-11-30 07:00:00|105782.7|105705.9|105535.7|105485.7|105824.9|105729.6|105463.9|105438.9|15446
1669795200000|2022-11-30 08:00:00|105534.5|105484.5|105391.6|105341.6|105682.6|105652.4|105369.1|105326.1|17724
1669798800000|2022-11-30 09:00:00|105392.1|105342.1|105520.1|105470.1|105561.3|105536.3|105147.8|105105.2|16269
1669802400000|2022-11-30 10:00:00|105528.3|105458.2|105568.4|105543.4|105574.5|105549.5|105269|105244|14859
1669806000000|2022-11-30 11:00:00|105568.6|105543.6|105506.4|105481.4|105646.7|105605.9|105428.8|105396.4|13931
1669809600000|2022-11-30 12:00:00|105505.2|105480.2|105496.8|105446.8|105608.9|105572.3|105425|105400|12703
1669813200000|2022-11-30 13:00:00|105497.2|105447.2|105583.5|105558.5|105614.5|105585.3|105198.2|105148.2|18554
1669816800000|2022-11-30 14:00:00|105585.1|105560.1|105260.2|105159.8|105613.4|105588.4|105149.4|105107.3|18999
1669820400000|2022-11-30 15:00:00|105244.4|105160.1|106635.6|106610.6|106649.9|106624.9|105207.6|105120.7|21249
1669824000000|2022-11-30 16:00:00|106637|106612|106216.5|106166.5|106750|106725|106147.1|106122.1|20597
1669827600000|2022-11-30 17:00:00|106215.9|106165.9|106286.6|106261.6|106420.2|106359.7|106075.6|106020.2|18958
1669831200000|2022-11-30 18:00:00|106286.8|106261.8|105435.2|105385.2|106318.7|106266.5|105371.7|105318.5|22403
1669834800000|2022-11-30 19:00:00|105440.1|105390.1|105040.8|104990.8|105569.4|105506.4|105019.5|104956.6|23811
1669838400000|2022-11-30 20:00:00|105043.6|104993.6|105005.9|104955.9|105095.5|105058.1|104702.2|104644.8|22135
1669842000000|2022-11-30 21:00:00|105006.6|104956.6|105035.6|104919.6|105127.5|105059.9|104983.5|104891.4|13139
1669845600000|2022-11-30 22:00:00|105041.9|104925.9|104960.2|104844.2|105046.3|104930.3|104928.3|104812.3|3890
1669849200000|2022-11-30 23:00:00|104949.5|104833.5|104856.3|104744.6|105008.7|104915.6|104816.6|104700.6|9178
1669852800000|2022-12-01 00:00:00|104855.6|104745.5|104698.4|104596.5|104860.2|104760.6|104639.6|104547.8|15814
1669856400000|2022-12-01 01:00:00|104694.4|104594.8|104757|104652.6|104830.1|104736.7|104543.5|104428.4|21420
1669860000000|2022-12-01 02:00:00|104758.7|104650.5|104774.3|104703.6|104875.5|104780.6|104698.1|104606.8|18654
1669863600000|2022-12-01 03:00:00|104774|104703.3|104671.3|104593.7|104839.7|104760.7|104657|104577.5|15731
1669867200000|2022-12-01 04:00:00|104662.9|104593.9|104603.8|104522.7|104742.6|104673.4|104588.2|104491.8|11932
1669870800000|2022-12-01 05:00:00|104604.8|104519.3|104537.4|104449.6|104646.5|104557.9|104436.3|104340.6|16597
1669874400000|2022-12-01 06:00:00|104537.7|104449.4|104441.8|104325.8|104640.4|104530.5|104390.1|104325.8|19624
1669878000000|2022-12-01 07:00:00|104436.3|104330.6|105148.5|105098.5|105238.5|105188.5|104330.1|104280.1|19665
1669881600000|2022-12-01 08:00:00|105147.3|105097.3|104713.1|104663.1|105286.4|105194.7|104664.5|104614.5|20640
1669885200000|2022-12-01 09:00:00|104712.5|104662.5|104680|104630|105033.9|104983.9|104670.1|104594.6|19077
1669888800000|2022-12-01 10:00:00|104679.8|104629.8|104791.9|104766.9|104847.2|104810.6|104591.2|104555.2|16578
1669892400000|2022-12-01 11:00:00|104792.1|104767.1|104579.6|104554.6|104868.9|104831.5|104520.4|104495.1|15366
1669896000000|2022-12-01 12:00:00|104579.7|104554.7|104357.5|104332.5|104619.4|104585.8|104175.4|104144.9|16509
1669899600000|2022-12-01 13:00:00|104357.9|104332.9|103600.9|103550.9|104500.8|104475.5|103205.5|103166.4|20404
1669903200000|2022-12-01 14:00:00|103600.1|103550.1|103318.8|103202.8|103736.7|103706.2|103140.2|103104.9|21430
1669906800000|2022-12-01 15:00:00|103293.8|103177.8|103577.1|103552.1|103865|103840|103170.2|103080.9|23636
1669910400000|2022-12-01 16:00:00|103577|103552|103442.4|103417.4|103609.1|103584.1|103236.8|103161.9|21160
1669914000000|2022-12-01 17:00:00|103443|103418|103359.2|103309.2|103786.6|103740.5|103241.4|103184.8|21793
1669917600000|2022-12-01 18:00:00|103360.1|103263.2|103307.4|103257.4|103437.4|103354.9|103215.1|103166.2|21016
1669921200000|2022-12-01 19:00:00|103307|103257|103166.7|103116.7|103408.4|103348.6|103129.7|103034|20040
1669924800000|2022-12-01 20:00:00|103165.5|103115.5|103142|103092|103304.8|103237.1|103066.6|102978.2|18309
1669928400000|2022-12-01 21:00:00|103147|103097|103138.8|103022.8|103283.5|103167.5|102914.9|102798.9|10019
1669932000000|2022-12-01 22:00:00|103122.3|103006.3|103169.4|103053.4|103201.8|103085.8|103111.4|102995.4|387
1669935600000|2022-12-01 23:00:00|103168.1|103052.1|103087.1|102971.1|103208.4|103092.4|103009|102893|8049
1669939200000|2022-12-02 00:00:00|103089.8|102973.8|103234|103184|103336.9|103240.5|103079.9|102963.9|14135
1669942800000|2022-12-02 01:00:00|103234.1|103184.1|103217.6|103132.4|103359.7|103281.6|103179.9|103090.9|13933
1669946400000|2022-12-02 02:00:00|103216.6|103132|103227.9|103155|103324.3|103238.3|103157.6|103074.9|17664
1669950000000|2022-12-02 03:00:00|103227.6|103154.8|103114.4|103033.6|103262.5|103182.1|103075.4|103002.8|16342
1669953600000|2022-12-02 04:00:00|103114.2|103033.4|103102.8|103020.1|103178.5|103110.2|103070|102984.1|12026
1669957200000|2022-12-02 05:00:00|103102.7|103020|103096.9|103010.5|103152|103061.1|103025.1|102945.9|14120
1669960800000|2022-12-02 06:00:00|103096.6|103010.4|103032.5|102938.3|103102.3|103022.7|102955.7|102901.1|14379
1669964400000|2022-12-02 07:00:00|103029.3|102943.3|103047.7|102997.7|103105.7|103049|102907.7|102851|16777
1669968000000|2022-12-02 08:00:00|103047.2|102997.2|103128|103078|103263.2|103214.6|102996.3|102959.4|18472
1669971600000|2022-12-02 09:00:00|103119.8|103069.8|103149|103099|103435.8|103398.1|103026.9|102956.4|17388
1669975200000|2022-12-02 10:00:00|103145.4|103095.4|103258.8|103233.8|103352.6|103327.6|103141.6|103091.6|14996
1669978800000|2022-12-02 11:00:00|103258.9|103233.9|103201.3|103176.3|103322.2|103297.2|103138.9|103107.5|13358
1669982400000|2022-12-02 12:00:00|103202.4|103177.4|103329.1|103304.1|103524.3|103485.5|103201.1|103176.1|15357
1669986000000|2022-12-02 13:00:00|103328.5|103303.5|104282.5|104232.5|104689.9|104639.9|103294.5|103269.5|15906
1669989600000|2022-12-02 14:00:00|104284.3|104234.3|104250.7|104225.7|104493.1|104443.1|103926.7|103876.7|14476
1669993200000|2022-12-02 15:00:00|104251.4|104226.4|104068.1|104043.1|104430|104405|103886.8|103861.8|13790
1669996800000|2022-12-02 16:00:00|104067.9|104042.9|103479|103454|104192.1|104154.2|103387.4|103362.4|13194
1670000400000|2022-12-02 17:00:00|103477.9|103452.9|103475.8|103425.8|103537.6|103487.6|103283.1|103245.3|12652
1670004000000|2022-12-02 18:00:00|103474.4|103424.4|103486.2|103436.2|103497.9|103447.9|103328.9|103278.9|11460
1670007600000|2022-12-02 19:00:00|103482.4|103432.4|103263.9|103213.9|103556.9|103506.9|103256.7|103206.7|10902
1670011200000|2022-12-02 20:00:00|103263.2|103213.2|103309.5|103224.7|103348.8|103271.6|103204.4|103150.9|11691
1670014800000|2022-12-02 21:00:00|103308|103223.9|103174.7|103124.7|103360.5|103244.5|103084.4|102968.4|11127
1670187600000|2022-12-04 21:00:00|103484.5|103343.5|103392.9|103251.9|103489.8|103348.8|103342.3|103201.3|186
1670191200000|2022-12-04 22:00:00|103395.9|103254.9|103298.2|103157.2|103395.9|103254.9|103229.3|103088.3|1952
1670194800000|2022-12-04 23:00:00|103312.2|103171.2|103289.2|103148.2|103389.4|103248.4|103269.1|103128.1|6646
1670198400000|2022-12-05 00:00:00|103289|103148|103211.2|103109.3|103300.7|103174.5|103103.3|102987.3|11366
1670202000000|2022-12-05 01:00:00|103223.2|103109.2|102955.1|102861.8|103234.9|103123|102850.6|102771.3|12310
1670205600000|2022-12-05 02:00:00|102954.8|102861.9|102851.1|102801.1|103102|102997.7|102844.3|102780.5|11922
1670209200000|2022-12-05 03:00:00|102849.9|102799.9|102743.7|102693.7|102965|102885.1|102723.1|102661.3|10720
1670212800000|2022-12-05 04:00:00|102744.4|102694.4|102760.2|102688.7|102872|102765.8|102705.4|102637.2|9221
1670216400000|2022-12-05 05:00:00|102765.2|102687.9|102689|102603.6|102799.8|102724.4|102650.3|102554.6|10313
1670220000000|2022-12-05 06:00:00|102687.6|102601.9|102795.2|102724.3|102838.5|102746.6|102687.5|102601.8|11280
1670223600000|2022-12-05 07:00:00|102784.8|102734.8|103484.7|103400.7|103550.3|103443.8|102763.7|102698|12105
1670227200000|2022-12-05 08:00:00|103478.7|103402.5|103003.7|102953.7|103478.7|103414.3|103000.2|102950.2|12729
1670230800000|2022-12-05 09:00:00|103001.8|102951.8|103024.2|102974.2|103197.8|103172.8|102910.8|102871.5|11395
1670234400000|2022-12-05 10:00:00|103024.3|102974.3|103273.5|103248.5|103510|103476.8|103006.2|102963.7|11181
1670238000000|2022-12-05 11:00:00|103274.4|103249.4|102954.5|102929.5|103325.3|103289.9|102819.6|102794.6|10446
1670241600000|2022-12-05 12:00:00|102953.7|102928.7|102830.2|102805.2|103155.8|103130.8|102768|102743|11380
1670245200000|2022-12-05 13:00:00|102830.3|102805.3|103108.8|103083.8|103180.9|103154.3|102792.6|102767.6|12642
1670248800000|2022-12-05 14:00:00|103109.4|103084.4|103180.9|103130.9|103312.4|103281.3|103033|102998.7|12599
1670252400000|2022-12-05 15:00:00|103183.2|103133.2|103625.4|103600.4|103762|103678.5|103183.2|103133.2|14457
1670256000000|2022-12-05 16:00:00|103625.7|103600.7|104091.7|104041.7|104126.4|104083.7|103473.2|103427.1|13110
1670259600000|2022-12-05 17:00:00|104092.7|104042.7|104053.8|104003.8|104133.3|104080|103805.2|103769.5|12671
1670263200000|2022-12-05 18:00:00|104055.4|104005.4|104043.8|103993.8|104061.3|104013.2|103878.3|103836.7|11600
1670266800000|2022-12-05 19:00:00|104046.8|103996.8|104095.9|104045.9|104221.3|104189.7|103996.5|103961.6|11053
1670270400000|2022-12-05 20:00:00|104096.6|104046.6|104183.4|104133.4|104249.4|104188|104018.9|103980.7|11434
1670274000000|2022-12-05 21:00:00|104191.6|104141.6|104193|104077|104205.6|104141.6|104051.4|103936.3|7727
1670277600000|2022-12-05 22:00:00|104170.5|104054.5|104079.4|103963.4|104180.4|104064.4|104068.8|103952.8|2033
1670281200000|2022-12-05 23:00:00|104078.8|103962.8|104107.5|104026.2|104230.8|104114.8|104049.4|103935.3|6320
1670284800000|2022-12-06 00:00:00|104108|104026|103950.6|103836.4|104162.7|104060.2|103921.4|103835.3|11675
1670288400000|2022-12-06 01:00:00|103953.5|103844.6|103899.6|103814.9|103953.5|103867.8|103764.7|103662.2|12209
1670292000000|2022-12-06 02:00:00|103900.1|103815.3|104055.9|103962.9|104133|104039.2|103831.1|103751.5|12387
1670295600000|2022-12-06 03:00:00|104049.7|103963.8|104171.5|104090.9|104265|104149|103910.2|103801.3|11711
1670299200000|2022-12-06 04:00:00|104176.7|104085.9|104229.4|104154.3|104251.9|104178|104087.8|103976.1|10092
1670302800000|2022-12-06 05:00:00|104228.9|104153.7|104168|104088.5|104304.6|104210.2|104153.1|104062.7|10626
1670306400000|2022-12-06 06:00:00|104167.8|104093.9|104343.4|104227.4|104473.3|104368.5|104145.6|104066.8|11763
1670310000000|2022-12-06 07:00:00|104342.9|104226.9|104096.8|104046.8|104394.6|104353.8|104044.5|103994.5|11572
1670313600000|2022-12-06 08:00:00|104097.6|104047.6|103906.9|103856.9|104187.9|104137.9|103692.2|103656.1|11759
1670317200000|2022-12-06 09:00:00|103920.8|103829|103727.1|103677.1|104082.6|104030.4|103567.6|103523|11575
1670320800000|2022-12-06 10:00:00|103735.7|103685.7|103692|103642|103845.5|103794.9|103556|103526|11533
1670324400000|2022-12-06 11:00:00|103692.2|103642.2|103528.9|103503.9|103840.5|103800.8|103493|103406.4|11040
1670328000000|2022-12-06 12:00:00|103529.2|103504.2|103425.6|103400.6|103664|103634.3|103385.7|103348.8|11291
1670331600000|2022-12-06 13:00:00|103425.4|103400.4|103635.3|103610.3|103740.6|103686.4|103417.4|103392.4|12459
1670335200000|2022-12-06 14:00:00|103634.9|103609.9|103873.8|103848.8|103919.1|103879.3|103593.5|103568.5|15426
1670338800000|2022-12-06 15:00:00|103873.9|103848.9|104039.4|104014.4|104251.3|104148.2|103807.1|103752|21274
1670342400000|2022-12-06 16:00:00|104039.2|104014.2|104074.4|104024.4|104076.4|104039.4|103666.5|103550.5|21434
1670346000000|2022-12-06 17:00:00|104075.1|104025.1|104162.7|104137.7|104270.8|104226.5|104050.3|103954.7|19973
1670349600000|2022-12-06 18:00:00|104162.6|104137.6|104308.5|104283.5|104363.4|104338.4|104151.7|104112.6|14958
1670353200000|2022-12-06 19:00:00|104309.2|104284.2|104296.5|104271.5|104386.5|104361.5|104231.8|104206.8|15399
1670356800000|2022-12-06 20:00:00|104296.4|104271.4|104190.7|104103|104300.8|104271.4|104124.9|104038.6|14752
1670360400000|2022-12-06 21:00:00|104187.3|104114.1|104236|104120|104275.9|104220.5|104129.6|104013.6|8369
1670364000000|2022-12-06 22:00:00|104234.3|104118.3|104175|104059|104234.3|104118.3|104036.7|103920.7|2265
1670367600000|2022-12-06 23:00:00|104165.1|104049.1|104198.8|104096.8|104236.3|104135.5|104158.1|104047.5|8597
1670371200000|2022-12-07 00:00:00|104199.9|104096.9|104307.6|104223.3|104376|104282|104187.6|104086.5|13488
1670374800000|2022-12-07 01:00:00|104311.3|104216.6|104143.7|104039.8|104346.5|104279.4|104120.8|104028.3|16148
1670378400000|2022-12-07 02:00:00|104135.8|104048.5|104202.9|104104.3|104216.9|104130.3|104094.1|103992.5|18120
1670382000000|2022-12-07 03:00:00|104202.1|104103.6|104221.3|104127.5|104301.1|104221.8|104176.5|104090.3|15205
1670385600000|2022-12-07 04:00:00|104221|104127.2|104290.9|104213.2|104347.7|104271|104202.4|104123.5|12268
1670389200000|2022-12-07 05:00:00|104291.6|104214.5|104253.8|104147.9|104302.9|104214.7|104151.8|104072.7|16655
1670392800000|2022-12-07 06:00:00|104246.3|104152.7|104399.2|104283.2|104437.8|104357.5|104200.4|104130|18317
1670396400000|2022-12-07 07:00:00|104399.3|104283.3|104251.3|104201.3|104470.2|104420.2|104152|104093.1|18080
1670400000000|2022-12-07 08:00:00|104250.6|104200.6|104085.4|104035.4|104377.8|104334.1|104027.5|103998.3|19029
1670403600000|2022-12-07 09:00:00|104084.8|104034.8|104237.1|104159.8|104330.5|104305.5|104075.2|104025.2|16883
1670407200000|2022-12-07 10:00:00|104236.7|104159.4|104088.2|104063.2|104250.2|104214.8|103945.4|103899.7|16306
1670410800000|2022-12-07 11:00:00|104088.1|104063.1|104121.5|104071.5|104179.8|104131.1|103925.2|103885.3|13739
1670414400000|2022-12-07 12:00:00|104121.4|104071.4|103719|103669|104174.9|104149.9|103650.1|103611.6|14344
1670418000000|2022-12-07 13:00:00|103717.1|103667.1|103333.9|103283.9|103799.8|103774.8|103232.2|103182.2|18115
1670421600000|2022-12-07 14:00:00|103334|103284|103488.6|103438.6|103509.5|103467.8|103233.5|103208.5|20794
1670425200000|2022-12-07 15:00:00|103488.8|103438.8|103587.9|103562.9|103882.2|103775.2|103335.9|103310.9|23041
1670428800000|2022-12-07 16:00:00|103588.8|103563.8|103818.8|103768.8|104027.2|103963.3|103536|103511|21259
1670432400000|2022-12-07 17:00:00|103819.7|103769.7|103677.8|103627.8|103874|103815.1|103590.9|103550.2|19325
1670436000000|2022-12-07 18:00:00|103677.7|103627.7|103698|103648|103710.1|103668.6|103438.9|103385.2|18125
1670439600000|2022-12-07 19:00:00|103698.4|103648.4|103662|103612|103747|103709.8|103582.6|103532.6|14495
1670443200000|2022-12-07 20:00:00|103660.9|103610.9|103811.6|103786.6|103843.9|103800.1|103613.5|103569.9|14179
1670446800000|2022-12-07 21:00:00|103811.8|103786.8|103950.4|103834.4|103957.3|103861.3|103793.1|103743.1|9527
1670450400000|2022-12-07 22:00:00|103948.6|103832.6|103997.1|103881.1|103999.2|103883.2|103797|103681|914
1670454000000|2022-12-07 23:00:00|103960.9|103844.9|103862.4|103773.6|104003|103887|103825.6|103722.7|6575
1670457600000|2022-12-08 00:00:00|103862.2|103773.4|103990.2|103902.1|104005.6|103932.2|103838.5|103734.4|12192
1670461200000|2022-12-08 01:00:00|103987.5|103901.5|104135.3|104046.6|104173.6|104099.1|103964.1|103883.1|17889
1670464800000|2022-12-08 02:00:00|104134.8|104045.7|104118.8|104002.8|104184.8|104108.6|104011.9|103917.3|15634
1670468400000|2022-12-08 03:00:00|104116.7|104008.8|103930.1|103838.3|104137.8|104032.1|103916|103815.3|15630
1670472000000|2022-12-08 04:00:00|103930.5|103837.3|103986.3|103887.8|104118.2|104017.2|103923.6|103811.7|14150
1670475600000|2022-12-08 05:00:00|104009.8|103893.8|103944.8|103850.2|104107.3|104009.2|103889.6|103810.6|15370
1670479200000|2022-12-08 06:00:00|103951|103856.8|103795.2|103745.2|103975.3|103877.1|103779.6|103705.4|15546
1670482800000|2022-12-08 07:00:00|103795.4|103745.4|103673.6|103648.6|103828.5|103771.8|103590.1|103544.3|15134
1670486400000|2022-12-08 08:00:00|103674.2|103649.2|103637.6|103612.6|103807.6|103777.1|103589.7|103552.2|15756
1670490000000|2022-12-08 09:00:00|103638|103613|104100.1|104075.1|104186.6|104149.2|103635.1|103597.5|14637
1670493600000|2022-12-08 10:00:00|104100.3|104075.3|103895.2|103870.2|104190.3|104161.3|103885.7|103850.7|13392
1670497200000|2022-12-08 11:00:00|103895.3|103870.3|103779.1|103729.1|104116.6|104091.6|103707.1|103669.8|13813
1670500800000|2022-12-08 12:00:00|103777.7|103727.7|103698.5|103673.5|103875.2|103838|103662.8|103637.8|14452
1670504400000|2022-12-08 13:00:00|103699.3|103674.3|103630.2|103605.2|103780.5|103731.7|103478.2|103453.2|16762
1670508000000|2022-12-08 14:00:00|103629.8|103604.8|103471|103446|103756|103714.8|103446.7|103421.7|19158
1670511600000|2022-12-08 15:00:00|103470.5|103445.5|103513.6|103488.6|103611.1|103569.2|103374|103334.1|17788
1670515200000|2022-12-08 16:00:00|103514.8|103489.8|103463.5|103438.5|103660.1|103632.3|103321.3|103251.9|17451
1670518800000|2022-12-08 17:00:00|103478.1|103428.1|103476.4|103426.4|103585.6|103523.1|103396.3|103354.4|18209
1670522400000|2022-12-08 18:00:00|103476.2|103426.2|103273.7|103248.7|103518|103468|103230.2|103178.9|13808
1670526000000|2022-12-08 19:00:00|103275.8|103250.8|103317.6|103267.6|103429.3|103380.5|103206.4|103151|15162
1670529600000|2022-12-08 20:00:00|103307.2|103282.2|103267.9|103217.9|103368.3|103330.6|103224.6|103140.5|16308
1670533200000|2022-12-08 21:00:00|103269.1|103219.1|103402.7|103286.7|103434.4|103318.4|103231.4|103171|7633
1670536800000|2022-12-08 22:00:00|103396|103280|103385.3|103269.3|103428.4|103312.4|103189.8|103073.8|3129
1670540400000|2022-12-08 23:00:00|103376.1|103260.1|103346.1|103230.1|103400.5|103284.5|103304.6|103188.6|5103
1670544000000|2022-12-09 00:00:00|103346.2|103230.2|103281.2|103168.5|103389.5|103319.9|103239.1|103150.2|13595
1670547600000|2022-12-09 01:00:00|103278.8|103172.1|103046.5|102996.5|103317.4|103201.4|103021.5|102945.2|14700
1670551200000|2022-12-09 02:00:00|103046.6|102996.6|103041.2|102991.2|103153.5|103083.2|103027.6|102940.8|13863
1670554800000|2022-12-09 03:00:00|103042.4|102992.4|102982.3|102932.3|103069.2|103002.6|102939.4|102867.3|13069
1670558400000|2022-12-09 04:00:00|102981.8|102931.8|102965.5|102891.8|103006.7|102936.5|102936.3|102847.3|10743
1670562000000|2022-12-09 05:00:00|102973|102884.8|102941.4|102856.4|103009.7|102913.8|102834.6|102747|15950
1670565600000|2022-12-09 06:00:00|102941.9|102856.3|103023|102907|103055.4|102970.7|102907.6|102826.8|15381
1670569200000|2022-12-09 07:00:00|103023.8|102907.8|103138.7|103088.7|103190.7|103128.9|102794.5|102709.7|17618
1670572800000|2022-12-09 08:00:00|103137.7|103087.7|103306.1|103256.1|103367.2|103335.6|103016.6|102990.1|17637
1670576400000|2022-12-09 09:00:00|103305.9|103255.9|103334.9|103309.9|103519.4|103481.3|103240.6|103206.4|15288
1670580000000|2022-12-09 10:00:00|103334.8|103309.8|103328.8|103278.8|103446.2|103411.4|103195.3|103166.6|12037
1670583600000|2022-12-09 11:00:00|103329.7|103279.7|103272|103247|103386.6|103347.2|103176.8|103149.3|13937
1670587200000|2022-12-09 12:00:00|103269.5|103244.5|103385.9|103360.9|103433.5|103408.5|103223.3|103185.8|15570
1670590800000|2022-12-09 13:00:00|103385.7|103360.7|103597.1|103547.1|104086.4|103970.4|103313.8|103251.8|20771
1670594400000|2022-12-09 14:00:00|103592.8|103542.8|103576.5|103460.5|103705.3|103676.6|103461.3|103419.9|20680
1670598000000|2022-12-09 15:00:00|103585.1|103469.1|103361.2|103336.2|103748.3|103693|103306|103190|21774
1670601600000|2022-12-09 16:00:00|103361.4|103336.4|103006.9|102981.9|103388.9|103363.9|102862.2|102767.3|18253
1670605200000|2022-12-09 17:00:00|103006.5|102981.5|103129.3|103079.3|103256.7|103218.3|102998.5|102961.3|18048
1670608800000|2022-12-09 18:00:00|103128.9|103078.9|103090.2|103040.2|103227.7|103177.7|103043.9|102985.7|15686
1670612400000|2022-12-09 19:00:00|103090.1|103040.1|103154.8|103104.8|103185.6|103135.6|103077.1|103008|15639
1670616000000|2022-12-09 20:00:00|103155.4|103105.4|103320.1|103247.3|103334.7|103270.7|103140.5|103076.6|16847
1670619600000|2022-12-09 21:00:00|103324.3|103246|103340.6|103224.6|103645.6|103580.9|103193|103077|19195
1670792400000|2022-12-11 21:00:00|103290.4|103154.4|103364.2|103223.2|103378|103237|103263.6|103122.6|88
1670796000000|2022-12-11 22:00:00|103346.7|103205.7|103306.2|103190.2|103353.7|103212.7|103234.4|103118.4|654
1670799600000|2022-12-11 23:00:00|103304.8|103188.8|103469.2|103353.2|103544.4|103428.4|103265.9|103149.9|5438
1670803200000|2022-12-12 00:00:00|103469.4|103353.4|103618|103568|103680.8|103613|103436.1|103320.1|16149
1670806800000|2022-12-12 01:00:00|103617.8|103567.8|103647.4|103553.6|103764.7|103670|103562.9|103463.9|18639
1670810400000|2022-12-12 02:00:00|103647.7|103553.9|103630.4|103548.5|103732|103651.4|103548.9|103476.9|15852
1670814000000|2022-12-12 03:00:00|103629.9|103548.3|103611.7|103522.2|103674.8|103565.8|103590|103499.9|13085
1670817600000|2022-12-12 04:00:00|103611.8|103522.4|103580.9|103494.8|103715.5|103599.5|103525.9|103444.4|10260
1670821200000|2022-12-12 05:00:00|103581.3|103494.9|103510.3|103419.3|103705.1|103631.9|103499.4|103397.4|14568
1670824800000|2022-12-12 06:00:00|103510.5|103419.7|103573.9|103485.1|103789.9|103706.2|103429.8|103350.3|15796
1670828400000|2022-12-12 07:00:00|103546.2|103496.2|103524.9|103499.9|103657.5|103624.7|103425.2|103375.2|15587
1670832000000|2022-12-12 08:00:00|103523.7|103498.7|103382.5|103357.5|103676.6|103642.5|103302|103272.6|16013
1670835600000|2022-12-12 09:00:00|103382.7|103357.7|103198|103173|103396.4|103357.7|103101.5|103076.5|13854
1670839200000|2022-12-12 10:00:00|103198.2|103173.2|103223.2|103198.2|103360.8|103335.8|103188.7|103163.7|11913
1670842800000|2022-12-12 11:00:00|103223.3|103198.3|103194.8|103169.8|103269.9|103243.8|103071.1|103029|11726
1670846400000|2022-12-12 12:00:00|103194.6|103169.6|103322.5|103297.5|103349.4|103324.4|103069|103031.6|12112
1670850000000|2022-12-12 13:00:00|103321.5|103296.5|103013.6|102988.6|103379|103354|102973|102931.8|14142
1670853600000|2022-12-12 14:00:00|103012.1|102987.1|103263.4|103238.4|103273.6|103246.2|102930.5|102893.9|17877
1670857200000|2022-12-12 15:00:00|103262.3|103237.3|103547.6|103522.6|103611.4|103583.9|103000.9|102963|19663
1670860800000|2022-12-12 16:00:00|103547.7|103522.7|103218.2|103168.2|103703.7|103606.4|103147.5|103086.4|20835
1670864400000|2022-12-12 17:00:00|103215.6|103165.6|103312.4|103287.4|103433.3|103390.8|103163|103115.3|15110
1670868000000|2022-12-12 18:00:00|103313.3|103288.3|103539.6|103489.6|103686.6|103613.8|103301.9|103242.8|18076
1670871600000|2022-12-12 19:00:00|103539.7|103489.7|103480.2|103430.2|103715.3|103670.9|103439.2|103378.7|16143
1670875200000|2022-12-12 20:00:00|103479.1|103429.1|103428|103378|103619.7|103503.7|103325.4|103261.8|15789
1670878800000|2022-12-12 21:00:00|103426.5|103376.5|103387.1|103271.1|103501.8|103401.5|103314.9|103226.4|10542
1670882400000|2022-12-12 22:00:00|103391.4|103275.4|103391.4|103275.4|103464.9|103348.9|103358|103242|1883
1670886000000|2022-12-12 23:00:00|103391.9|103275.9|103338.7|103222.7|103411.7|103295.7|103309.2|103208.7|5765
1670889600000|2022-12-13 00:00:00|103338.6|103222.6|103315.5|103234|103391.8|103286.9|103259.7|103185.3|13194
1670893200000|2022-12-13 01:00:00|103315.7|103234.1|103294.4|103244.4|103374.1|103290.6|103270.4|103200.6|16027
1670896800000|2022-12-13 02:00:00|103294.3|103244.3|103306.6|103221.9|103333.3|103264.1|103220.6|103156.4|12137
1670900400000|2022-12-13 03:00:00|103306.5|103221|103360.3|103279.4|103429.9|103336.8|103295.6|103207.1|14196
1670904000000|2022-12-13 04:00:00|103360.1|103279.2|103310.5|103238.9|103424.8|103314.4|103298|103228.9|11379
1670907600000|2022-12-13 05:00:00|103308.5|103236.5|103234.3|103162.6|103375.2|103287.7|103216.8|103148.3|14669
1670911200000|2022-12-13 06:00:00|103233.8|103161.3|103357.6|103241.6|103369.2|103281.7|103217.8|103153.4|14174
1670914800000|2022-12-13 07:00:00|103358.2|103242.2|103009.6|102984.6|103385.1|103269.1|102961.4|102919.1|15900
1670918400000|2022-12-13 08:00:00|103009.7|102984.7|103205.3|103155.3|103259.8|103215|102849|102817.3|17937
1670922000000|2022-12-13 09:00:00|103194|103144|103267.7|103217.7|103443.8|103407.3|103165|103122.2|16035
1670925600000|2022-12-13 10:00:00|103267.9|103217.9|103252.2|103227.2|103419|103379.9|103091|103066|14574
1670929200000|2022-12-13 11:00:00|103252.1|103227.1|103329.8|103304.8|103343.3|103312.2|103159.8|103133.6|12467
1670932800000|2022-12-13 12:00:00|103330.4|103305.4|103214.6|103189.6|103437.9|103398.8|103147.4|103122.4|15399
1670936400000|2022-12-13 13:00:00|103214.5|103189.5|102088.6|102038.6|103408.3|103382.8|101976.9|101926.9|22191
1670940000000|2022-12-13 14:00:00|102086.8|102036.8|101963.4|101913.4|102129.6|102079.6|101730.8|101680.8|25836
1670943600000|2022-12-13 15:00:00|101957.2|101907.2|102107.4|102057.4|102312.4|102262.4|101781.6|101737|25298
1670947200000|2022-12-13 16:00:00|102107.3|102057.3|102162.3|102112.3|102225.9|102175.9|101885.6|101829|24007
1670950800000|2022-12-13 17:00:00|102161.7|102111.7|102420.5|102370.5|102531|102484.5|102057.2|102007|23385
1670954400000|2022-12-13 18:00:00|102422.6|102372.6|102351|102301|102453.4|102403.4|102191.7|102138.3|22537
1670958000000|2022-12-13 19:00:00|102350.8|102300.8|102126.9|102076.9|102355.5|102305.5|101982.5|101941.8|19624
1670961600000|2022-12-13 20:00:00|102124.8|102074.8|102132.7|102082.7|102228.6|102178.6|102012.6|101945.7|19957
1670965200000|2022-12-13 21:00:00|102131.3|102081.3|102192|102076|102257.9|102141.9|102048.5|101961.5|15910
1670968800000|2022-12-13 22:00:00|102192.9|102076.9|102179.2|102063.2|102192.9|102076.9|102179.2|102063.2|4
1670972400000|2022-12-13 23:00:00|102247|102131|102271.5|102177.2|102316.4|102200.4|102180.8|102067|6525
1670976000000|2022-12-14 00:00:00|102271.8|102171.6|102184.2|102072.6|102452.3|102363.9|102145.7|102037.6|17819
1670979600000|2022-12-14 01:00:00|102172.1|102082.5|102212|102124.3|102281.1|102188.8|102078.8|101981.8|18966
1670983200000|2022-12-14 02:00:00|102209.6|102124.5|102255.3|102139.3|102324.4|102217.2|102191.6|102093|17920
1670986800000|2022-12-14 03:00:00|102256.2|102140.2|102301.3|102207.4|102327.4|102215.8|102208.2|102108.3|12391
1670990400000|2022-12-14 04:00:00|102300.1|102206.5|102389.3|102293.9|102448.3|102350.5|102295.4|102194.3|12155
1670994000000|2022-12-14 05:00:00|102389.5|102294.1|102440.4|102355.8|102462.2|102369|102326.5|102229.2|13512
1670997600000|2022-12-14 06:00:00|102437.4|102355.2|102092.6|101976.6|102451.4|102366|102023.5|101907.5|18177
1671001200000|2022-12-14 07:00:00|102104.5|101988.5|102121.1|102071.1|102337.8|102284.3|102063.4|101962.1|17814
1671004800000|2022-12-14 08:00:00|102126.8|102056.7|102110.6|102060.6|102244.3|102180|101998.2|101944.7|18359
1671008400000|2022-12-14 09:00:00|102110.7|102060.7|101938.8|101888.8|102196.6|102137.7|101906.1|101873.9|16171
1671012000000|2022-12-14 10:00:00|101938.7|101888.7|101963.6|101938.6|102060.4|102027|101815|101760.7|15678
1671015600000|2022-12-14 11:00:00|101963.5|101938.5|102188.3|102138.3|102260.1|102234.1|101946.2|101906.4|14055
1671019200000|2022-12-14 12:00:00|102188.4|102138.4|102153.9|102128.9|102249.5|102221|102084.2|102048.5|15619
1671022800000|2022-12-14 13:00:00|102153.6|102128.6|102080.5|102055.5|102171.4|102146.4|101868.8|101826.2|17029
1671026400000|2022-12-14 14:00:00|102081.8|102056.8|102249.2|102224.2|102319.7|102294.1|102048.7|102007.2|20023
1671030000000|2022-12-14 15:00:00|102249.1|102224.1|102041|102016|102262.3|102234.7|101885.9|101848.8|18695
1671033600000|2022-12-14 16:00:00|102040.5|102015.5|101950.5|101925.5|102079.8|102038.2|101837.3|101799.3|18348
1671037200000|2022-12-14 17:00:00|101951.3|101926.3|101967.6|101942.6|101991|101966|101794.8|101754.3|15978
1671040800000|2022-12-14 18:00:00|101968|101943|101807.4|101691.4|102028.8|101969.5|101638.4|101588.4|17268
1671044400000|2022-12-14 19:00:00|102141.9|102025.9|101994.8|101944.8|102582.8|102466.8|101880.4|101801.1|26809
1671048000000|2022-12-14 20:00:00|101994.2|101944.2|101732.1|101651.5|102012.5|101962.5|101570.9|101454.9|23925
1671051600000|2022-12-14 21:00:00|101732.4|101651.4|101667.3|101551.3|101814.4|101698.4|101599|101498.8|10056
1671055200000|2022-12-14 22:00:00|101671.2|101555.2|101670.7|101554.7|101700.5|101584.5|101642.5|101526.5|1255
1671058800000|2022-12-14 23:00:00|101670.4|101554.4|101760.7|101644.7|101862.5|101746.5|101666.6|101550.6|7858
1671062400000|2022-12-15 00:00:00|101760.6|101644.6|101663|101574.5|102119.1|102003.1|101623|101517.4|14248
1671066000000|2022-12-15 01:00:00|101663.4|101572.7|101875|101789|101986|101870|101655.4|101556.2|17675
1671069600000|2022-12-15 02:00:00|101882.2|101789.9|102118.1|102002.1|102130.6|102014.6|101862.2|101770.2|17307
1671073200000|2022-12-15 03:00:00|102120|102004|101974.4|101874|102217.5|102101.5|101868.1|101753.1|15733
1671076800000|2022-12-15 04:00:00|101975|101884.3|102082.1|101975.5|102141.6|102025.6|101951.4|101852.5|14736
1671080400000|2022-12-15 05:00:00|102055.6|102005.6|101956.6|101906.6|102120.3|102025.4|101950.9|101883.2|14885
1671084000000|2022-12-15 06:00:00|101956.9|101906.9|102028|101935.6|102052.3|101975.1|101945.2|101878.3|13212
1671087600000|2022-12-15 07:00:00|102006.6|101956.6|102223.5|102173.5|102285.3|102223.7|101987.4|101937.4|17881
1671091200000|2022-12-15 08:00:00|102223.4|102173.4|102688.6|102638.6|102722.1|102666.2|102186.9|102136.9|19189
1671094800000|2022-12-15 09:00:00|102724.6|102630|102711.5|102686.5|102928.1|102897.4|102679.6|102626.7|16158
1671098400000|2022-12-15 10:00:00|102711.4|102686.4|102664.4|102639.4|102775|102750|102520.5|102485.7|14841
1671102000000|2022-12-15 11:00:00|102664.6|102639.6|102422.3|102372.3|102809.8|102771.5|102404.6|102372.3|14833
1671105600000|2022-12-15 12:00:00|102423.1|102373.1|102602.3|102577.3|102725.8|102668.4|102423.1|102373.1|16162
1671109200000|2022-12-15 13:00:00|102602.2|102577.2|102421.1|102396.1|102795.8|102762.7|102253.5|102216.7|20217
1671112800000|2022-12-15 14:00:00|102419.8|102394.8|102410.2|102385.2|102470.4|102439.7|101806.2|101756.2|23386
1671116400000|2022-12-15 15:00:00|102415.6|102390.6|103127.8|103077.8|103402.6|103354.4|102344.5|102301.1|22782
1671120000000|2022-12-15 16:00:00|103128.1|103078.1|103254.9|103204.9|103369.6|103316.5|103036.2|102970.3|21486
1671123600000|2022-12-15 17:00:00|103255.3|103205.3|103794.7|103744.7|103820.5|103773.9|103234.3|103173.6|20874
1671127200000|2022-12-15 18:00:00|103795.5|103745.5|103519|103469|103937.8|103870.8|103494|103448.7|19047
1671130800000|2022-12-15 19:00:00|103518.8|103468.8|103323.6|103273.6|103520.2|103482.1|103289|103239|17444
1671134400000|2022-12-15 20:00:00|103322.5|103272.5|103394.5|103344.5|103492.7|103413.5|103251|103201|17360
1671138000000|2022-12-15 21:00:00|103394.9|103344.9|103495.5|103379.5|103537.9|103459|103394.9|103344.9|8672
1671141600000|2022-12-15 22:00:00|103514.8|103398.8|103518|103402|103586.9|103470.9|103506.8|103390.8|3290
1671145200000|2022-12-15 23:00:00|103527.3|103411.3|103487.2|103394|103636.7|103524.7|103484.9|103368.9|5748
1671148800000|2022-12-16 00:00:00|103487.3|103394.1|103295.9|103245.9|103501.5|103397.6|103278.4|103198.8|14301
1671152400000|2022-12-16 01:00:00|103295.7|103245.7|103230.1|103154.5|103331.5|103252.7|103182.8|103127|16654
1671156000000|2022-12-16 02:00:00|103230.2|103154.2|103084|103012.8|103238.4|103176.8|102939.6|102876.9|13493
1671159600000|2022-12-16 03:00:00|103083.8|103012.6|103116.1|103066.1|103156.9|103091.3|103053.7|102974|11125
1671163200000|2022-12-16 04:00:00|103112.3|103062.3|103140.3|103090.3|103178.2|103113.6|103082.5|103015.9|9027
1671166800000|2022-12-16 05:00:00|103140.4|103090.4|103194.5|103119.5|103238.9|103166.8|103106.7|103039.5|12927
1671170400000|2022-12-16 06:00:00|103194.7|103119.6|103138.2|103035.1|103231|103178.5|103033.5|102973.9|13158
1671174000000|2022-12-16 07:00:00|103133|103044.4|103575.1|103525.1|103597.6|103547.6|102991.1|102950.5|14515
1671177600000|2022-12-16 08:00:00|103572.6|103522.6|103430.5|103380.5|103606|103556|103366.9|103327.4|16916
1671181200000|2022-12-16 09:00:00|103430|103380|103906.2|103831.1|104023.1|103998.1|103404.9|103362.5|15568
1671184800000|2022-12-16 10:00:00|103907.3|103831|103584.3|103559.3|103916|103875.3|103559.9|103529.5|15688
1671188400000|2022-12-16 11:00:00|103588.1|103563.1|103522.9|103497.9|103632.2|103596.6|103286.5|103249.2|14964
1671192000000|2022-12-16 12:00:00|103523|103498|103623.3|103598.3|103690.9|103665.9|103452.6|103419.1|14368
1671195600000|2022-12-16 13:00:00|103623.2|103598.2|103562.1|103537.1|103825.2|103786.8|103548|103507.7|16744
1671199200000|2022-12-16 14:00:00|103562.2|103537.2|103510.6|103485.6|103732.4|103689.1|103390.4|103349.1|21091
1671202800000|2022-12-16 15:00:00|103517.1|103467.1|103960.4|103935.4|104041.8|104006.7|103497.6|103449.6|20532
1671206400000|2022-12-16 16:00:00|103960.3|103935.3|103926.1|103876.1|104045.9|103976.1|103816.2|103761.2|20253
1671210000000|2022-12-16 17:00:00|103926|103876|103999.7|103927.6|104004.9|103949|103830.2|103767.1|19236
1671213600000|2022-12-16 18:00:00|103998.6|103927.1|103865.4|103815.4|104029.7|103966.8|103844.8|103794.8|16572
1671217200000|2022-12-16 19:00:00|103865.2|103815.2|103988.2|103938.2|104071.1|104024.6|103846.3|103807|15095
1671220800000|2022-12-16 20:00:00|103988.1|103938.1|104013.1|103963.1|104025.3|103975.3|103854|103790.5|17323
1671224400000|2022-12-16 21:00:00|104012.6|103962.6|104157.5|104107.5|104225.3|104117.7|103933.8|103861.2|12802
1671397200000|2022-12-18 21:00:00|104160.7|104019.7|104158|104017|104168.5|104047.2|104095.6|103976|76
1671400800000|2022-12-18 22:00:00|104150.5|104009.5|104145.4|104029.4|104195.4|104079.4|104067.1|103951.1|2391
1671404400000|2022-12-18 23:00:00|104145.2|104029.2|104081.5|103965.5|104259.4|104143.4|104043|103927|7090
1671408000000|2022-12-19 00:00:00|103938.9|103822.9|103895.7|103827.9|104115.5|103999.5|103890.1|103808.6|17935
1671411600000|2022-12-19 01:00:00|103895.9|103826.1|103729|103649.7|103920.7|103847.5|103716.5|103629.3|15378
1671415200000|2022-12-19 02:00:00|103729.2|103650|103718.2|103622.3|103797.6|103713.3|103652.6|103558.3|20532
1671418800000|2022-12-19 03:00:00|103718.4|103623.9|103720.2|103638|103793.4|103718.9|103683.8|103580.8|16264
1671422400000|2022-12-19 04:00:00|103719.6|103638.6|103728.2|103653.2|103754.4|103682.1|103649.9|103573.7|9754
1671426000000|2022-12-19 05:00:00|103727.9|103653|103737.6|103664.5|103790.2|103716.5|103697.2|103638.5|10782
1671429600000|2022-12-19 06:00:00|103738|103665.5|103963.6|103870.4|104075.5|103978.6|103725.3|103652.5|16794
1671433200000|2022-12-19 07:00:00|103964.6|103871.6|104089.7|104064.7|104119.6|104076.9|103858.4|103778.8|14457
1671436800000|2022-12-19 08:00:00|104087.5|104062.5|103243.8|103170.9|104091|104066|103165.8|103067.6|16578
1671440400000|2022-12-19 09:00:00|103236.2|103186.2|103539.7|103489.7|103543.2|103497.8|103030.7|102982.9|14156
1671444000000|2022-12-19 10:00:00|103531.4|103481.4|103550.1|103525.1|103655|103630|103290.9|103253.5|12349
1671447600000|2022-12-19 11:00:00|103551.4|103526.4|103788.2|103763.2|103818.6|103784.9|103549.6|103519.2|12454
1671451200000|2022-12-19 12:00:00|103787.6|103762.6|103835.4|103810.4|103860.3|103831.6|103723.9|103691.7|13230
1671454800000|2022-12-19 13:00:00|103834.4|103809.4|103864.6|103839.6|103980.5|103942.1|103786.7|103738.6|15119
1671458400000|2022-12-19 14:00:00|103865.4|103840.4|103852.4|103827.4|103954.3|103920.6|103793.4|103761.4|16660
1671462000000|2022-12-19 15:00:00|103852.5|103827.5|104175.7|104150.7|104251.9|104226.9|103688.1|103639.3|18928
1671465600000|2022-12-19 16:00:00|104175.2|104150.2|103775.8|103725.8|104271.5|104229.2|103678.3|103607.8|18646
1671469200000|2022-12-19 17:00:00|103775.1|103725.1|103754.9|103704.9|103827.4|103777.4|103669.2|103619.2|16475
1671472800000|2022-12-19 18:00:00|103754.8|103704.8|103926.8|103876.8|103937.1|103905.8|103732.1|103670|15451
1671476400000|2022-12-19 19:00:00|103927.1|103877.1|104066.4|104016.4|104103.4|104065.8|103922.9|103866.9|15561
1671480000000|2022-12-19 20:00:00|104065|104015|104094.3|104044.3|104146.1|104063.1|104012.8|103952.3|16932
1671483600000|2022-12-19 21:00:00|104098.7|104048.7|103955.2|103839.2|104113.3|104060.4|103941.3|103825.3|7165
1671487200000|2022-12-19 22:00:00|104005.4|103889.4|103945.7|103829.7|104010.6|103894.6|103937.3|103821.3|1885
1671490800000|2022-12-19 23:00:00|103973.5|103857.5|103953.3|103837.3|104030.9|103914.9|103931.8|103823|7740
1671494400000|2022-12-20 00:00:00|103953.6|103837.6|104017.2|103939.8|104066.2|103982.2|103953.6|103837.6|12970
1671498000000|2022-12-20 01:00:00|104017|103940.1|104015|103938.7|104095.6|104017.2|103951.4|103881.5|15822
1671501600000|2022-12-20 02:00:00|104014.5|103938.5|103877.1|103772.5|104070|103987.4|103861.9|103747.2|16141
1671505200000|2022-12-20 03:00:00|103878|103772.1|104170.8|104120.8|104228.4|104178.4|103555.9|103452|26332
1671508800000|2022-12-20 04:00:00|104170|104120|104168.1|104114|104220.7|104151.3|104043.9|103984.6|20470
1671512400000|2022-12-20 05:00:00|104167|104113|104398.3|104337|104474.4|104409.3|104105.4|104053|20063
1671516000000|2022-12-20 06:00:00|104399.1|104335.6|104387.5|104337.5|104463.4|104393.5|104265.6|104204.9|21537
1671519600000|2022-12-20 07:00:00|104391.9|104341.9|104257.8|104207.8|104431.4|104375.6|104177|104115.5|19652
1671523200000|2022-12-20 08:00:00|104267.1|104217.1|103741.2|103691.2|104339.8|104287.3|103645.2|103595.2|21682
1671526800000|2022-12-20 09:00:00|103738.3|103688.3|103834.4|103784.4|103993|103943|103736.8|103686.8|19224
1671530400000|2022-12-20 10:00:00|103832.9|103782.9|104003.7|103953.7|104008.2|103967.3|103818.5|103768.5|13707
1671534000000|2022-12-20 11:00:00|104004.1|103954.1|103946|103921|104086.6|104046.5|103851.7|103821.4|12074
1671537600000|2022-12-20 12:00:00|103943.1|103918.1|104230.3|104205.3|104276.8|104241.4|103934.6|103909.6|15417
1671541200000|2022-12-20 13:00:00|104229.5|104204.5|104250.7|104225.7|104486.9|104443.3|104218.6|104182.1|16613
1671544800000|2022-12-20 14:00:00|104249.9|104224.9|104152.4|104127.4|104507|104482|104146.8|104121.8|18347
1671548400000|2022-12-20 15:00:00|104161.8|104111.8|104118.8|104093.8|104236.4|104186.4|103842.4|103797.7|20180
1671552000000|2022-12-20 16:00:00|104118.6|104093.6|104207.2|104182.2|104482.2|104439.8|104096.9|104061.2|18422
1671555600000|2022-12-20 17:00:00|104207.3|104182.3|104460.6|104410.6|104548.5|104503.4|104187.2|104137.2|17506
1671559200000|2022-12-20 18:00:00|104460.7|104410.7|104434|104384|104575.7|104528.3|104327.6|104283.7|17019
1671562800000|2022-12-20 19:00:00|104433.9|104383.9|104298.1|104273.1|104525.4|104480.3|104295.6|104236.4|16643
1671566400000|2022-12-20 20:00:00|104330.2|104254.1|104365.7|104315.7|104433.6|104390.8|104291.6|104224.9|16142
1671570000000|2022-12-20 21:00:00|104369.5|104319.5|104280.5|104164.5|104369.5|104319.5|104209.3|104136.2|7193
1671573600000|2022-12-20 22:00:00|104281.3|104165.3|104314.1|104198.1|104356.8|104240.8|104189.2|104073.2|2686
1671577200000|2022-12-20 23:00:00|104300.6|104184.6|104277.1|104161.1|104319|104203|104184.1|104109.6|10166
1671580800000|2022-12-21 00:00:00|104277|104161|104294.8|104209.8|104326.6|104248.3|104227.5|104153.9|12682
1671584400000|2022-12-21 01:00:00|104293|104209.7|104307.8|104218.8|104384.7|104274.4|104171|104110.3|17872
1671588000000|2022-12-21 02:00:00|104307.9|104219|104402.2|104308|104413.1|104316.6|104215.7|104145.2|14684
1671591600000|2022-12-21 03:00:00|104402.7|104308.2|104357.3|104265.7|104428.2|104343|104334.2|104246.6|14146
1671595200000|2022-12-21 04:00:00|104357.1|104269.8|104444.4|104339.7|104451.9|104356.5|104328.5|104238.1|11962
1671598800000|2022-12-21 05:00:00|104444.2|104339.8|104374.7|104291.5|104473.5|104368.4|104353.7|104282.9|13876
1671602400000|2022-12-21 06:00:00|104373|104295.4|104458.4|104342.4|104499.2|104410.2|104359|104283.6|14249
1671606000000|2022-12-21 07:00:00|104462.4|104352.5|104242.1|104192.1|104513.5|104397.5|104225.2|104149.9|14031
1671609600000|2022-12-21 08:00:00|104240.9|104190.9|104164.7|104114.7|104338|104299.6|104093.6|104053.7|17301
1671613200000|2022-12-21 09:00:00|104164.9|104114.9|104295.3|104270.3|104357.3|104319.7|104020.2|103989.3|15359
1671616800000|2022-12-21 10:00:00|104295.4|104270.4|104345.8|104320.8|104449|104403.5|104184.7|104144.4|13028
1671620400000|2022-12-21 11:00:00|104346|104321|104364.3|104339.3|104436.7|104401.5|104219.6|104192.9|11811
1671624000000|2022-12-21 12:00:00|104360.9|104335.9|104109.9|104084.9|104385.2|104356|104089.5|104048.4|12189
1671627600000|2022-12-21 13:00:00|104110.7|104085.7|103880.4|103855.4|104164.6|104115.8|103815|103779.1|14871
1671631200000|2022-12-21 14:00:00|103881.1|103856.1|104381|104265|104428.7|104312.7|103879|103854|17690
1671634800000|2022-12-21 15:00:00|104229|104151|104071.8|104046.8|104341.7|104225.7|103953.3|103903.3|19090
1671638400000|2022-12-21 16:00:00|104071.1|104046.1|104332.7|104282.7|104369.3|104319.3|104057.3|104020.9|18108
1671642000000|2022-12-21 17:00:00|104333.4|104283.4|104304.9|104254.9|104436.6|104371.8|104152.9|104094.8|18801
1671645600000|2022-12-21 18:00:00|104302.8|104252.8|104215.7|104165.7|104438.2|104377.1|104183.3|104130.8|15732
1671649200000|2022-12-21 19:00:00|104216.2|104166.2|104150.3|104069|104222|104166.2|103995.6|103916.6|16897
1671652800000|2022-12-21 20:00:00|104150.2|104067.8|104217|104141.8|104246.7|104179.5|104147.8|104052|14319
1671656400000|2022-12-21 21:00:00|104217.3|104142.1|104298.5|104182.5|104320.5|104205.6|104165|104092.7|8871
1671660000000|2022-12-21 22:00:00|104297.4|104181.4|104289.5|104173.5|104431|104315|104280.4|104164.4|1992
1671663600000|2022-12-21 23:00:00|104287.4|104171.4|104269.7|104153.7|104298|104182|104216.6|104100.6|4071
1671667200000|2022-12-22 00:00:00|104270.5|104154.5|104120|104036.4|104347|104258.7|104116.2|104020.1|15594
1671670800000|2022-12-22 01:00:00|104120.2|104036.5|103968.7|103860.2|104149.7|104047.2|103965.8|103854|16018
1671674400000|2022-12-22 02:00:00|103969.1|103860.6|103980.1|103870.2|104056.1|103950|103924.8|103818|12672
1671678000000|2022-12-22 03:00:00|103980.4|103870.4|103830.4|103719.2|103987.3|103871.3|103809.5|103708.4|10279
1671681600000|2022-12-22 04:00:00|103827.6|103716.3|103822.6|103706.6|103907.5|103796.8|103796.6|103685.5|7914
1671685200000|2022-12-22 05:00:00|103822.4|103706.4|103827.2|103719.2|103858.5|103743|103768.2|103669.4|11045
1671688800000|2022-12-22 06:00:00|103823.3|103724|103827.6|103711.6|103886|103784.2|103728.7|103653.7|10766
1671692400000|2022-12-22 07:00:00|103827.9|103711.9|103499.1|103449.1|103847.8|103801.6|103456.3|103408.6|9950
1671696000000|2022-12-22 08:00:00|103505.7|103455.7|103604.1|103554.1|103690.3|103658.7|103379.3|103339.3|15793
1671699600000|2022-12-22 09:00:00|103604.6|103554.6|103501.6|103451.6|103690.2|103628.8|103409.5|103362.2|13524
1671703200000|2022-12-22 10:00:00|103491.1|103466.1|103839.3|103789.3|103841.5|103802.7|103441.8|103397.5|14854
1671706800000|2022-12-22 11:00:00|103836.8|103786.8|104064.3|104014.3|104137.7|104099.7|103821.1|103783.6|14564
1671710400000|2022-12-22 12:00:00|104064.6|104014.6|103915.4|103865.4|104107.3|104054.9|103841.1|103806.8|15423
1671714000000|2022-12-22 13:00:00|103915.1|103865.1|104347.4|104297.4|104388.8|104337.5|103842.2|103807.1|18319
1671717600000|2022-12-22 14:00:00|104346.7|104296.7|104463.2|104438.2|104705|104655|104280.4|104165.5|19774
1671721200000|2022-12-22 15:00:00|104461.6|104436.6|104604.4|104554.4|104694.4|104661.1|104430.8|104405.8|17931
1671724800000|2022-12-22 16:00:00|104609.2|104559.2|104757.2|104732.2|104840.8|104791.7|104535.3|104505.1|17116
1671728400000|2022-12-22 17:00:00|104758.1|104733.1|104860.2|104810.2|104910.4|104874|104757.9|104715|14409
1671732000000|2022-12-22 18:00:00|104860.3|104810.3|104923.7|104873.7|104964.5|104939.5|104843|104803.6|14248
1671735600000|2022-12-22 19:00:00|104923.6|104873.6|104772.4|104722.4|104969.9|104919.9|104741.5|104691.5|17817
1671739200000|2022-12-22 20:00:00|104775.9|104725.9|104701|104651|104807.5|104766.9|104595.5|104535.3|19038
1671742800000|2022-12-22 21:00:00|104703.3|104653.3|104752.2|104636.2|104804.8|104755.9|104671.1|104613|8420
1671746400000|2022-12-22 22:00:00|104768.7|104652.7|104738|104622|104846.3|104730.3|104668|104552|393
1671750000000|2022-12-22 23:00:00|104771.2|104655.2|104724.4|104608.4|104781.3|104665.3|104694.1|104587|6386
1671753600000|2022-12-23 00:00:00|104724.3|104608.3|104817.8|104741.1|104822.5|104741.4|104634.5|104534.9|8585
1671757200000|2022-12-23 01:00:00|104817.6|104740.5|104675.2|104590.9|104845.6|104759.3|104651.7|104569.3|16180
1671760800000|2022-12-23 02:00:00|104675.6|104591.1|104623.4|104546.6|104696.9|104613.4|104554.4|104478.3|14548
1671764400000|2022-12-23 03:00:00|104623.5|104546.7|104643.4|104557.8|104659.3|104584|104567.1|104487.2|11818
1671768000000|2022-12-23 04:00:00|104643.1|104543.2|104671.7|104589|104696.6|104620.3|104610|104519.7|10535
1671771600000|2022-12-23 05:00:00|104677.7|104589.2|104713.3|104623.2|104718.4|104641.6|104611.7|104518.9|11722
1671775200000|2022-12-23 06:00:00|104713.2|104623.3|104796.2|104690.3|104904.3|104788.3|104656.6|104585.9|11137
1671778800000|2022-12-23 07:00:00|104791.2|104712.7|104478|104428|104795.3|104729.4|104318.5|104268.5|13604
1671782400000|2022-12-23 08:00:00|104478.6|104428.6|104699.3|104649.3|104902.9|104802.8|104475.9|104425.9|14393
1671786000000|2022-12-23 09:00:00|104699.5|104649.5|104630.1|104605.1|104809.2|104768.2|104554.2|104521.5|12696
1671789600000|2022-12-23 10:00:00|104629.1|104604.1|104570.5|104545.5|104702.6|104658.5|104505.9|104472|13070
1671793200000|2022-12-23 11:00:00|104570.2|104545.2|104660.1|104635.1|104697.8|104671.4|104479.1|104454.1|11922
1671796800000|2022-12-23 12:00:00|104660.2|104635.2|104667.5|104617.5|104827.9|104788.2|104616.4|104566.4|11083
1671800400000|2022-12-23 13:00:00|104664.5|104614.5|104871.8|104821.8|105102.9|104986.9|104462.3|104359.5|19133
1671804000000|2022-12-23 14:00:00|104872.3|104822.3|105142.3|105058.8|105313.6|105211.2|104813.9|104713.6|20125
1671807600000|2022-12-23 15:00:00|105138.4|105060.3|105312.6|105262.6|105332.8|105282.8|104839.5|104723.5|21891
1671811200000|2022-12-23 16:00:00|105312.9|105262.9|105286.3|105236.3|105404.1|105354.1|105209.4|105135.8|17408
1671814800000|2022-12-23 17:00:00|105287.7|105237.7|105216.6|105166.6|105294.5|105244.5|105105.8|105016.9|18130
1671818400000|2022-12-23 18:00:00|105216.3|105166.3|105358|105276.2|105395.1|105311.5|105200.6|105129.9|17840
1671822000000|2022-12-23 19:00:00|105368.4|105276.8|105187.7|105137.7|105434.7|105373.4|105148.6|105072.2|18738
1671825600000|2022-12-23 20:00:00|105194.8|105112.4|105254.3|105204.3|105351.4|105235.4|105159|105101.5|18323
1671829200000|2022-12-23 21:00:00|105254.7|105204.7|105323|105273|105408.9|105334.3|105187.1|105137.1|7901
1672088400000|2022-12-26 21:00:00|105090.3|104949.3|105031.3|104890.3|105146.1|105005.1|104961.3|104820.3|1286
1672092000000|2022-12-26 22:00:00|105029.6|104888.6|105115.7|104999.7|105145|105029|104985.4|104844.4|1118
1672095600000|2022-12-26 23:00:00|105114.7|104998.7|104990.6|104874.6|105167.5|105051.5|104878.5|104763.9|5170
1672099200000|2022-12-27 00:00:00|104990.7|104874.7|104960.6|104844.6|105042.5|104928.1|104884.5|104768.5|18270
1672102800000|2022-12-27 01:00:00|104964.3|104848.3|104780.5|104672.4|104997.3|104881.3|104778.1|104670.9|15216
1672106400000|2022-12-27 02:00:00|104780.4|104672.5|104865|104750.3|104913.6|104797.6|104703.5|104600.8|11497
1672110000000|2022-12-27 03:00:00|104865.1|104749.4|104931.2|104823|104973.4|104877.8|104840.5|104742.9|8878
1672113600000|2022-12-27 04:00:00|104925.2|104820.9|104873.6|104758.5|104937.4|104835|104851.8|104756.9|6296
1672117200000|2022-12-27 05:00:00|104873.2|104759.6|104729.1|104628|104881.6|104779.2|104722|104609.2|6036
1672120800000|2022-12-27 06:00:00|104729.6|104627.6|104667.5|104551.5|104775.3|104678.5|104638.1|104536.7|9056
1672124400000|2022-12-27 07:00:00|104667.9|104551.9|104666.8|104616.8|104701|104651|104376.7|104307.9|11302
1672128000000|2022-12-27 08:00:00|104665.6|104615.6|104403.8|104353.8|104755.6|104705.6|104395.3|104345.3|15143
1672131600000|2022-12-27 09:00:00|104402.8|104352.8|104394.5|104369.5|104481.3|104453.4|104262.4|104230|13518
1672135200000|2022-12-27 10:00:00|104394.6|104369.6|104213.4|104163.4|104481.1|104456.1|104168.3|104129.6|11465
1672138800000|2022-12-27 11:00:00|104199.5|104174.5|104696.5|104671.5|104733.2|104697.5|104169.4|104135.1|12695
1672142400000|2022-12-27 12:00:00|104695.5|104670.5|104741.5|104691.5|104817.8|104779.3|104672.6|104629.6|11877
1672146000000|2022-12-27 13:00:00|104736.8|104686.8|104668.7|104618.7|104801.3|104757.7|104501.1|104467.7|15514
1672149600000|2022-12-27 14:00:00|104669.4|104619.4|104764.7|104739.7|104808.8|104772.4|104600.1|104562.1|15712
1672153200000|2022-12-27 15:00:00|104765.4|104740.4|104531.8|104506.8|104812.2|104777.6|104397.4|104346.8|17069
1672156800000|2022-12-27 16:00:00|104532.3|104507.3|104529.3|104479.3|104607.8|104564.4|104453.6|104395.5|17671
1672160400000|2022-12-27 17:00:00|104529.7|104479.7|104667.6|104617.6|104743|104696.5|104507.1|104452.5|15580
1672164000000|2022-12-27 18:00:00|104668.2|104618.2|104616.5|104566.5|104696.2|104640.2|104550.5|104487.3|14646
1672167600000|2022-12-27 19:00:00|104616.4|104566.4|104684.9|104634.9|104766.6|104708.8|104535.9|104480.4|18422
1672171200000|2022-12-27 20:00:00|104683.7|104633.7|104754.8|104671.7|104783.7|104723.3|104639.7|104589.7|13811
1672174800000|2022-12-27 21:00:00|104758.7|104665.6|104800|104684|104810.7|104727.8|104704.3|104639.4|6396
1672178400000|2022-12-27 22:00:00|104786.8|104670.8|104783.7|104667.7|104797|104681|104738.7|104622.7|714
1672182000000|2022-12-27 23:00:00|104783.4|104667.4|104817|104701|104865.2|104763.4|104742|104653|8080
1672185600000|2022-12-28 00:00:00|104815.5|104699.5|104882.8|104802.5|104933.4|104846.9|104753.2|104644.3|14317
1672189200000|2022-12-28 01:00:00|104881.6|104800.5|104719.9|104603.9|104907.7|104813.7|104709|104603.1|13767
1672192800000|2022-12-28 02:00:00|104720|104604|104803.6|104687.6|104815.6|104699.6|104718.4|104604|11249
1672196400000|2022-12-28 03:00:00|104803.8|104687.8|104799|104694.5|104852.4|104736.4|104740|104624|9143
1672200000000|2022-12-28 04:00:00|104811|104698.5|104759.1|104643.1|104824.2|104708.2|104721.3|104605.3|8448
1672203600000|2022-12-28 05:00:00|104759.5|104643.5|104725|104617.8|104777.8|104662.1|104704.6|104589.4|8027
1672207200000|2022-12-28 06:00:00|104725.1|104617.9|104748.5|104632.5|104767.3|104673.4|104680.9|104589.8|11148
1672210800000|2022-12-28 07:00:00|104749.9|104633.9|104684.3|104634.3|104802.1|104764.7|104629.1|104579.1|10243
1672214400000|2022-12-28 08:00:00|104685.3|104635.3|104609|104559|104730.3|104680.3|104468.7|104434.6|14266
1672218000000|2022-12-28 09:00:00|104609.8|104559.8|104621.1|104596.1|104664.3|104622|104503.9|104459.7|11868
1672221600000|2022-12-28 10:00:00|104621|104596|104500.8|104450.8|104653.4|104628.4|104361.4|104311.2|11894
1672225200000|2022-12-28 11:00:00|104500.7|104450.7|104293.6|104268.6|104541.1|104501.4|104231.2|104196|11519
1672228800000|2022-12-28 12:00:00|104292.9|104267.9|104290.3|104265.3|104379.7|104350.8|104164.2|104139.2|12924
1672232400000|2022-12-28 13:00:00|104290.7|104265.7|104240.4|104215.4|104399.2|104374.2|104216.5|104191.5|14326
1672236000000|2022-12-28 14:00:00|104233.8|104208.8|104073.7|104023.7|104267.6|104235.6|103679.8|103607.6|16736
1672239600000|2022-12-28 15:00:00|104075.9|104025.9|104575.2|104550.2|104630.7|104605.6|104023.8|103998.8|18115
1672243200000|2022-12-28 16:00:00|104571|104546|104683.6|104633.6|104714.9|104676.8|104531.1|104485.1|18128
1672246800000|2022-12-28 17:00:00|104683.4|104633.4|104527.1|104477.1|104745.5|104695.5|104485.4|104435.4|17487
1672250400000|2022-12-28 18:00:00|104527|104477|104664.3|104614.3|104668.9|104618.9|104371|104321|16398
1672254000000|2022-12-28 19:00:00|104664.5|104614.5|104702.5|104630.1|104730|104678.8|104574.3|104504.5|17003
1672257600000|2022-12-28 20:00:00|104704.5|104630.6|104837.6|104787.6|104849.4|104799.4|104682.4|104619.9|14938
1672261200000|2022-12-28 21:00:00|104838.3|104788.3|104842.7|104726.7|104859.2|104792.7|104762|104688.2|7511
1672264800000|2022-12-28 22:00:00|104841.5|104725.5|104787.6|104671.6|104856.1|104740.1|104769.6|104654.7|1673
1672268400000|2022-12-28 23:00:00|104788|104672|104656.9|104559.9|104848.7|104732.7|104651.4|104535.8|7314
1672272000000|2022-12-29 00:00:00|104662.9|104560.8|104591.1|104515.9|104704.6|104625.8|104554.4|104466.3|8955
1672275600000|2022-12-29 01:00:00|104589.7|104515.7|104646.5|104576.5|104654.1|104591.1|104566.9|104489.8|11631
1672279200000|2022-12-29 02:00:00|104646.7|104576.6|104657.5|104607.5|104670|104611.5|104589.6|104515.7|8155
1672282800000|2022-12-29 03:00:00|104657.7|104607.7|104685.4|104603.6|104727|104666.4|104632.2|104565.6|8130
1672286400000|2022-12-29 04:00:00|104685.3|104603.7|104645.7|104595.7|104728.7|104661.1|104635.8|104577.3|6474
1672290000000|2022-12-29 05:00:00|104646|104596|104643.1|104570|104685.4|104624.5|104593.3|104530.5|10820
1672293600000|2022-12-29 06:00:00|104628|104578|104790.8|104703.9|104809.4|104737.9|104612|104545.6|12780
1672297200000|2022-12-29 07:00:00|104785.5|104704.2|104818.6|104768.6|104885.6|104828|104715.5|104665.5|12843
1672300800000|2022-12-29 08:00:00|104818.5|104768.5|104823.4|104773.4|104876.4|104838.8|104693.7|104645.7|15246
1672304400000|2022-12-29 09:00:00|104822|104772|104566.4|104541.4|104841|104796.6|104543.3|104501|12810
1672308000000|2022-12-29 10:00:00|104564.1|104539.1|104846.8|104821.8|104959.3|104915.4|104564.1|104516.6|11467
1672311600000|2022-12-29 11:00:00|104847.4|104822.4|104822|104797|104925.2|104886.7|104768.8|104732.6|10611
1672315200000|2022-12-29 12:00:00|104821.8|104796.8|104692.4|104667.4|104878.2|104833.9|104680.7|104655.7|10896
1672318800000|2022-12-29 13:00:00|104693.3|104668.3|104735.6|104710.6|104838.6|104804.2|104502|104462.3|15998
1672322400000|2022-12-29 14:00:00|104732.9|104707.9|104634.6|104609.6|104791|104766|104373.3|104336.3|17878
1672326000000|2022-12-29 15:00:00|104636.8|104611.8|104569.7|104544.7|104796.9|104764.3|104471.5|104446.5|18100
1672329600000|2022-12-29 16:00:00|104567.2|104542.2|104535.6|104485.6|104689.8|104655.6|104430.6|104394.2|15681
1672333200000|2022-12-29 17:00:00|104533.9|104483.9|104367.4|104292.1|104562.1|104512.1|104261.9|104178.9|17275
1672336800000|2022-12-29 18:00:00|104365.9|104294|104443.6|104393.6|104475.2|104415|104336.3|104246|19032
1672340400000|2022-12-29 19:00:00|104441.6|104391.6|104446.4|104396.4|104529|104479|104377.5|104341.3|14348
1672344000000|2022-12-29 20:00:00|104447.2|104397.2|104549.7|104499.7|104600.5|104550.5|104447.2|104397.2|13429
1672347600000|2022-12-29 21:00:00|104544.8|104494.8|104718.4|104602.4|104733.3|104617.3|104511.1|104452.7|7706
1672351200000|2022-12-29 22:00:00|104714|104598|104618.7|104502.7|104739.8|104623.8|104522.5|104406.5|1917
1672354800000|2022-12-29 23:00:00|104617.4|104501.4|104647.4|104531.4|104737.8|104621.8|104600.7|104484.7|4629
1672358400000|2022-12-30 00:00:00|104649.1|104533.1|104571.9|104499.5|104677.3|104608.1|104571.3|104487.2|11920
1672362000000|2022-12-30 01:00:00|104571.8|104499.4|104644.7|104570.8|104683.2|104624.8|104545.5|104475.4|12975
1672365600000|2022-12-30 02:00:00|104645|104571.1|104648.7|104561.8|104710.9|104635.8|104632.3|104553.2|11559
1672369200000|2022-12-30 03:00:00|104643.9|104560.4|104732.7|104653|104753.7|104666.2|104622.7|104525.5|11721
1672372800000|2022-12-30 04:00:00|104731.2|104651.9|104765.8|104667.9|104814.1|104723.6|104715.6|104623|10582
1672376400000|2022-12-30 05:00:00|104765.9|104667.5|104883.9|104774.5|104902.5|104791.8|104720.7|104632.4|15009
1672380000000|2022-12-30 06:00:00|104888.5|104773.5|104859.8|104759.3|104939|104874.3|104800.4|104705|17109
1672383600000|2022-12-30 07:00:00|104846.2|104750.5|104675.8|104585.1|104954.6|104894.8|104611.3|104540.9|13093
1672387200000|2022-12-30 08:00:00|104668|104585.2|104345|104295|104679.8|104607.5|104229.4|104196|15738
1672390800000|2022-12-30 09:00:00|104344.9|104294.9|104484|104459|104529.2|104484.1|104272.2|104235.3|13669
1672394400000|2022-12-30 10:00:00|104503.8|104453.8|104333|104283|104516.7|104485.8|104222.2|104182.1|12114
1672398000000|2022-12-30 11:00:00|104333.1|104283.1|103782.7|103732.7|104353.3|104315.9|103745.5|103686.6|13324
1672401600000|2022-12-30 12:00:00|103783|103733|104186.2|104161.2|104204.2|104178.5|103759.4|103671.9|15418
1672405200000|2022-12-30 13:00:00|104187.5|104162.5|104315|104265|104701.1|104642.6|104078.1|104012.8|17785
1672408800000|2022-12-30 14:00:00|104313.7|104263.7|104084.4|104034.4|104332.7|104280.3|103898.2|103859|19011
1672412400000|2022-12-30 15:00:00|104084.5|104034.5|104234.8|104184.8|104366|104304|103972.4|103922.4|20843
1672416000000|2022-12-30 16:00:00|104235.8|104185.8|104209.7|104159.7|104388.6|104321.2|104185.9|104122.1|18031
1672419600000|2022-12-30 17:00:00|104209.2|104159.2|104187.3|104109.4|104241.9|104185.9|104144.1|104085.9|16263
1672423200000|2022-12-30 18:00:00|104164.3|104114.3|104290.5|104240.5|104370.3|104289.4|104156.8|104106.8|20508
1672426800000|2022-12-30 19:00:00|104290.2|104240.2|104366.5|104295.7|104379.4|104317.4|104258.6|104196.6|15112
1672430400000|2022-12-30 20:00:00|104367.2|104296.4|104386.5|104275.4|104475.4|104403.9|104310.8|104207.3|16061
1672434000000|2022-12-30 21:00:00|104390.3|104279.3|104312.6|104196.6|104439.9|104330.6|104124.4|104074.4|19428
1672606800000|2023-01-01 21:00:00|104312.8|104176.8|104312.8|104176.8|104312.8|104176.8|104312.8|104176.8|1
1672610400000|2023-01-01 22:00:00|104302.8|104186.8|104325|104209|104367.2|104251.2|104302.8|104186.8|6
1672614000000|2023-01-01 23:00:00|104348.4|104227.4|104233.4|104112.4|104348.7|104227.7|104233.4|104112.4|123
1672617600000|2023-01-02 00:00:00|104256.9|104135.9|104258.3|104137.3|104401.3|104280.3|104233|104112|763
1672621200000|2023-01-02 01:00:00|104253|104132|104376.2|104255.2|104379|104258|104240|104119|965
1672624800000|2023-01-02 02:00:00|104318.8|104197.8|104384.3|104263.3|104435.6|104314.6|104317.4|104196.4|511
1672628400000|2023-01-02 03:00:00|104384.4|104263.4|104384.3|104263.3|104420.6|104299.6|104289.4|104168.4|771
1672632000000|2023-01-02 04:00:00|104384.4|104263.4|104314.7|104198.7|104407.3|104286.3|104276.3|104160.3|1388
1672635600000|2023-01-02 05:00:00|104314.5|104198.5|104369.2|104253.2|104437.1|104321.1|104296.1|104180.1|2246
1672639200000|2023-01-02 06:00:00|104383|104267|104430.9|104314.9|104483.8|104367.8|104305.5|104189.5|3969
1672642800000|2023-01-02 07:00:00|104426.3|104310.3|104575.3|104459.3|104727.4|104611.4|104408.6|104292.6|5358
1672646400000|2023-01-02 08:00:00|104576.6|104460.6|104781.7|104665.7|104810.9|104700.6|104565.8|104449.8|7827
1672650000000|2023-01-02 09:00:00|104772.2|104656.2|104707.8|104591.8|104780.4|104692.3|104532.5|104416.5|7914
1672653600000|2023-01-02 10:00:00|104708.3|104592.3|104696.6|104580.6|104770.7|104654.7|104620.6|104504.6|6161
1672657200000|2023-01-02 11:00:00|104700|104584|104581.3|104494.6|104728.5|104648.2|104562.2|104474.7|6750
1672660800000|2023-01-02 12:00:00|104581.4|104494.7|104594.6|104544.6|104661.4|104566.6|104537.3|104453.9|5608
1672664400000|2023-01-02 13:00:00|104594.2|104544.2|104624.4|104511.8|104654.6|104563.5|104514.3|104438.8|6216
1672668000000|2023-01-02 14:00:00|104614|104525.1|104639.1|104523.1|104671|104556.8|104540.2|104462.9|5707
1672671600000|2023-01-02 15:00:00|104639.2|104523.2|104656.8|104540.8|104676.5|104560.5|104411.1|104301.6|7491
1672675200000|2023-01-02 16:00:00|104657|104541|104680.9|104564.9|104732.7|104616.7|104566|104450|7008
1672678800000|2023-01-02 17:00:00|104682.9|104566.9|104700.3|104592.1|104722.7|104632.6|104623.1|104507.1|4041
1672682400000|2023-01-02 18:00:00|104700.5|104592|104753.8|104703.8|104788.8|104707.8|104681.8|104578.5|4020
1672686000000|2023-01-02 19:00:00|104754.1|104704.1|104771.6|104655.6|104847.2|104731.2|104732.6|104616.6|5316
1672689600000|2023-01-02 20:00:00|104769.6|104653.6|104692|104576|104783.1|104667.1|104622.9|104506.9|3694
1672693200000|2023-01-02 21:00:00|104692.1|104576.1|104687|104571|104729.8|104613.8|104577.1|104461.1|2115
1672696800000|2023-01-02 22:00:00|104687.2|104571.2|104680.4|104564.4|104713.9|104597.9|104673|104557|1039
1672700400000|2023-01-02 23:00:00|104687.3|104571.3|104572.7|104462.3|104851.2|104762.3|104496.8|104386|7058
1672704000000|2023-01-03 00:00:00|104571.8|104463.1|104630.3|104548.6|104662.5|104578.1|104550.2|104450.4|12152
1672707600000|2023-01-03 01:00:00|104629.7|104548.7|104743|104652.3|104878.3|104793.7|104621.8|104505.8|15310
1672711200000|2023-01-03 02:00:00|104742.9|104652.4|104531.3|104481.3|104789.8|104702.6|104499.1|104419.3|16305
1672714800000|2023-01-03 03:00:00|104530.4|104480.4|104535.1|104463.3|104601.5|104513.4|104494.4|104419.6|13689
1672718400000|2023-01-03 04:00:00|104535.9|104464.1|104550.6|104479|104564.4|104502.2|104480.4|104399.8|12078
1672722000000|2023-01-03 05:00:00|104563.7|104478.3|104559.7|104487.3|104633.4|104553.4|104501.5|104433.9|15066
1672725600000|2023-01-03 06:00:00|104558.6|104488.9|104668.6|104589.2|104688.9|104620.2|104505.2|104445|15824
1672729200000|2023-01-03 07:00:00|104669.9|104584.6|104842.2|104792.2|104916.7|104847.8|104411.5|104361.5|18127
1672732800000|2023-01-03 08:00:00|104844.2|104794.2|105381.3|105331.3|105541.5|105493.6|104761.7|104729.2|22097
1672736400000|2023-01-03 09:00:00|105380.8|105330.8|105323.3|105273.3|105524.2|105495.9|105308.1|105232.5|11267
1672740000000|2023-01-03 10:00:00|105452.4|105402.4|105613.1|105563.1|105634.2|105594.8|105364.8|105315.6|15833
1672743600000|2023-01-03 11:00:00|105601.7|105576.7|105686.4|105661.4|105868.6|105843.6|105573.4|105540.1|14418
1672747200000|2023-01-03 12:00:00|105686.8|105661.8|105777.9|105727.9|105783.6|105736.3|105613.2|105588.2|14433
1672750800000|2023-01-03 13:00:00|105778.8|105728.8|105603.4|105578.4|105860.8|105835.8|105479.3|105454.1|17359
1672754400000|2023-01-03 14:00:00|105603.5|105578.5|105334.9|105309.9|105662.1|105637.1|105092.1|105028.7|19311
1672758000000|2023-01-03 15:00:00|105335|105310|105498.3|105473.3|105591.9|105551.4|105227.2|105186.2|20678
1672761600000|2023-01-03 16:00:00|105497.8|105472.8|105644.7|105594.7|105822.6|105777.1|105468.2|105422.2|19332
1672765200000|2023-01-03 17:00:00|105644.4|105594.4|105660|105610|105777|105718.8|105555.1|105507.5|17500
1672768800000|2023-01-03 18:00:00|105659.8|105609.8|105547.3|105497.3|105729.3|105678|105503.1|105456.8|17060
1672772400000|2023-01-03 19:00:00|105546.6|105496.6|105472.6|105422.6|105625|105579|105386.1|105332.6|17051
1672776000000|2023-01-03 20:00:00|105471|105421|105676.1|105626.1|105680.2|105630.2|105432.4|105393.7|16758
1672779600000|2023-01-03 21:00:00|105675.9|105625.9|105777|105661|105798.4|105735.6|105669|105589.4|9098
1672783200000|2023-01-03 22:00:00|105760.3|105644.3|105752.7|105636.7|105761.1|105645.1|105657.9|105541.9|4645
1672786800000|2023-01-03 23:00:00|105752.1|105636.1|105777.4|105661.4|105827.2|105711.2|105692.2|105576.2|11483
1672790400000|2023-01-04 00:00:00|105777.3|105661.3|105671.8|105581.1|105779.4|105663.4|105621.6|105516.3|14722
1672794000000|2023-01-04 01:00:00|105671.5|105580.8|105567.4|105517.4|105681.9|105597.3|105538.6|105476|13969
1672797600000|2023-01-04 02:00:00|105566.7|105516.7|105596.3|105546.3|105629|105571.3|105524.2|105461.2|12540
1672801200000|2023-01-04 03:00:00|105595.8|105545.8|105616.9|105545.4|105640.8|105579.1|105529.7|105464.5|10814
1672804800000|2023-01-04 04:00:00|105616.2|105545.2|105565.2|105493.1|105632.2|105561.7|105541.4|105468.8|10968
1672808400000|2023-01-04 05:00:00|105565.6|105492.9|105631.6|105581.6|105749.5|105667.6|105509.8|105440.6|13914
1672812000000|2023-01-04 06:00:00|105631.7|105581.7|105649.4|105567.5|105767.4|105709.3|105579.5|105508.3|15621
1672815600000|2023-01-04 07:00:00|105631.5|105581.5|105111.7|105086.7|105670.3|105609.6|105006.6|104948.6|16504
1672819200000|2023-01-04 08:00:00|105110.7|105085.7|105094.7|105044.7|105165.7|105118.4|104787.9|104744|18924
1672822800000|2023-01-04 09:00:00|105097|105047|105402.3|105352.3|105409|105366.1|105031.4|105005.9|16198
1672826400000|2023-01-04 10:00:00|105401.5|105351.5|105083.9|105058.9|105484.4|105459.4|105083.2|105040.5|13209
1672830000000|2023-01-04 11:00:00|105084|105059|105258.4|105208.4|105333.2|105300.4|104897.6|104872.6|13836
1672833600000|2023-01-04 12:00:00|105255.9|105205.9|105198.1|105148.1|105276.8|105247.9|105074.3|105041.6|14489
1672837200000|2023-01-04 13:00:00|105197.2|105147.2|105216.8|105191.8|105359.7|105309.5|105118.7|105079.4|16890
1672840800000|2023-01-04 14:00:00|105217|105192|105125|105009|105384.9|105327.8|105036.3|104993|17869
1672844400000|2023-01-04 15:00:00|105121.6|105005.6|105093.8|105068.8|105523.9|105473.9|105028.5|104933.2|22446
1672848000000|2023-01-04 16:00:00|105093.1|105068.1|104920.6|104895.6|105209.5|105177|104885.6|104839.5|18475
1672851600000|2023-01-04 17:00:00|104932.2|104882.2|105042|104992|105049.8|105007.2|104908.5|104868.1|15701
1672855200000|2023-01-04 18:00:00|105042.2|104992.2|105154|105038|105180.1|105135.1|104984.8|104936.7|16241
1672858800000|2023-01-04 19:00:00|105154.7|105038.7|105060.8|105010.8|105326.4|105231.2|105048|104998|21929
1672862400000|2023-01-04 20:00:00|105062.8|105012.8|105083.2|105033.2|105184.9|105124.1|105003.4|104962.9|17679
1672866000000|2023-01-04 21:00:00|105082.9|105032.9|105142.1|105026.1|105149.6|105063.8|105021.1|104967.1|9528
1672869600000|2023-01-04 22:00:00|105142.2|105026.2|105140.9|105024.9|105211.2|105095.2|105085|104969|3857
1672873200000|2023-01-04 23:00:00|105147.9|105031.9|105127.3|105011.3|105189.4|105073.4|105076.1|104960.1|8094
1672876800000|2023-01-05 00:00:00|105132.5|105016.5|104909.8|104820.5|105168.3|105052.3|104881|104791.4|13152
1672880400000|2023-01-05 01:00:00|104907.5|104820.3|105028.3|104954.6|105045.3|104979.8|104881.7|104790.9|13806
1672884000000|2023-01-05 02:00:00|105028.4|104954.5|105080.5|104994.5|105163.6|105075.5|105016.4|104934.9|12200
1672887600000|2023-01-05 03:00:00|105080.8|104994.3|105189.2|105098.1|105199.7|105104.1|105053.2|104967.1|14892
1672891200000|2023-01-05 04:00:00|105189.1|105098|105206.7|105104.7|105225.6|105139.5|105117.6|105038.1|16787
1672894800000|2023-01-05 05:00:00|105206.6|105104.8|105149.8|105056.6|105255.9|105170.7|105142|105049.9|10056
1672898400000|2023-01-05 06:00:00|105145.8|105056.7|105248.3|105132.3|105248.8|105138|105045.3|104958.2|12190
1672902000000|2023-01-05 07:00:00|105248.2|105132.2|105045.4|104995.4|105406.6|105353.6|105038.6|104988.6|12228
1672905600000|2023-01-05 08:00:00|105040.6|104990.6|105143.5|105093.5|105288.8|105263.8|104878.3|104824.1|15793
1672909200000|2023-01-05 09:00:00|105143.2|105093.2|105145|105095|105342.1|105306.1|105104.8|105070.3|12331
1672912800000|2023-01-05 10:00:00|105144.9|105094.9|105229|105179|105307.8|105267.1|105088.3|105060.5|11689
1672916400000|2023-01-05 11:00:00|105230.1|105180.1|105288.9|105238.9|105363.3|105329.4|105165.5|105140.5|11698
1672920000000|2023-01-05 12:00:00|105278.8|105253.8|105451|105426|105463.2|105438.2|105196.3|105171.3|11994
1672923600000|2023-01-05 13:00:00|105450.8|105425.8|106180.6|106155.6|106243.1|106186.3|105386|105361|19104
1672927200000|2023-01-05 14:00:00|106179.8|106154.8|106627.9|106602.9|106755|106712.3|106119.6|106094.6|19253
1672930800000|2023-01-05 15:00:00|106627.5|106602.5|106979.7|106954.7|107025.4|106995|106377.4|106271.5|20206
1672934400000|2023-01-05 16:00:00|106980.7|106955.7|107001.7|106976.7|107084.1|106989.7|106828.5|106779.3|20007
1672938000000|2023-01-05 17:00:00|107001.6|106976.6|107019.1|106969.1|107050.3|107001.8|106885.6|106833.5|16558
1672941600000|2023-01-05 18:00:00|107019.4|106969.4|106893.2|106843.2|107032|106993.6|106855.8|106786.5|14823
1672945200000|2023-01-05 19:00:00|106892|106842|106797.7|106747.7|106938.6|106902|106711.6|106653.3|14847
1672948800000|2023-01-05 20:00:00|106797|106747|106901.1|106851.1|106941|106899.5|106797|106736.4|13816
1672952400000|2023-01-05 21:00:00|106897.6|106847.6|106931.5|106815.5|106969.7|106896.5|106851.6|106735.6|7855
1672956000000|2023-01-05 22:00:00|106933.2|106817.2|106904.7|106788.7|106960.1|106844.1|106899|106783|36
1672959600000|2023-01-05 23:00:00|106888.8|106772.8|106937|106821|106996.3|106880.3|106857.4|106741.4|13529
1672963200000|2023-01-06 00:00:00|106934|106818|106813.3|106707.2|106979.8|106863.8|106801|106685|14924
1672966800000|2023-01-06 01:00:00|106822.1|106713.2|106750.7|106675.5|106829.4|106718.9|106723.7|106628.6|11545
1672970400000|2023-01-06 02:00:00|106750.6|106676.4|106727.4|106677.4|106783|106693.8|106656.5|106580.1|8034
1672974000000|2023-01-06 03:00:00|106727.1|106677.1|106649.3|106567.4|106777.7|106681.4|106588.4|106498.2|11305
1672977600000|2023-01-06 04:00:00|106648.6|106561.2|106719.5|106632.7|106742.8|106650.2|106632.9|106539|8953
1672981200000|2023-01-06 05:00:00|106719.3|106632.4|106905.4|106791.7|106935.2|106853|106701.8|106613.7|12264
1672984800000|2023-01-06 06:00:00|106904.2|106790.5|106972.6|106856.6|107004.1|106888.1|106786|106675.9|12799
1672988400000|2023-01-06 07:00:00|106973.7|106857.7|106923.4|106873.4|107005|106907.2|106774.2|106689.3|16259
1672992000000|2023-01-06 08:00:00|106922.5|106872.5|106961.3|106911.3|107033|106994.4|106758.8|106692|14849
1672995600000|2023-01-06 09:00:00|106961.5|106911.5|107434.3|107318.3|107453.2|107393.3|106932.3|106833.6|15553
1672999200000|2023-01-06 10:00:00|107434|107318|107479.6|107429.6|107517.9|107467.9|107308.6|107214.1|12743
1673002800000|2023-01-06 11:00:00|107478.8|107428.8|107315.6|107265.6|107501.3|107451.3|107231.2|107167.7|15768
1673006400000|2023-01-06 12:00:00|107302.4|107277.4|107386.2|107336.2|107467.9|107417.9|107213.6|107162.3|13891
1673010000000|2023-01-06 13:00:00|107390.6|107340.6|106443.9|106418.9|107453|107406|106415.9|106384.7|20801
1673013600000|2023-01-06 14:00:00|106445.2|106420.2|107240.4|107124.4|107240.4|107124.4|106437.1|106405.6|22503
1673017200000|2023-01-06 15:00:00|107239.3|107123.3|105757.6|105732.6|107239.3|107123.3|105677.9|105620.6|23486
1673020800000|2023-01-06 16:00:00|105756.7|105731.7|105530.6|105480.6|105803.6|105763.4|105458.6|105411.1|19140
1673024400000|2023-01-06 17:00:00|105529|105479|105437.9|105387.9|105589.3|105522.1|105433.9|105365|17366
1673028000000|2023-01-06 18:00:00|105437|105387|105306.9|105256.9|105510.4|105456.8|105279.1|105229.1|15114
1673031600000|2023-01-06 19:00:00|105307.1|105257.1|105247.3|105197.3|105315.4|105264.6|105185.1|105141.7|13866
1673035200000|2023-01-06 20:00:00|105247.2|105197.2|105177.7|105103.6|105253.5|105206.5|105118|105002|13326
1673038800000|2023-01-06 21:00:00|105178.2|105102.8|105203|105153|105401.9|105317.9|105150.8|105052.5|8649
1673211600000|2023-01-08 21:00:00|105202|105132|105423.5|105282.5|105446.5|105305.5|105202|105132|114
1673215200000|2023-01-08 22:00:00|105423.6|105282.6|105364.7|105248.7|105467.6|105351.6|105336.1|105195.1|792
1673218800000|2023-01-08 23:00:00|105355.2|105239.2|105207.5|105091.5|105429.2|105335.9|105176.8|105060.8|13288
1673222400000|2023-01-09 00:00:00|105207.1|105091.1|105087.7|105037.7|105238.7|105151.6|105084.1|105009.1|13297
1673226000000|2023-01-09 01:00:00|105087.6|105037.6|105038.6|104988.6|105190.1|105140.1|104980.9|104930.9|14280
1673229600000|2023-01-09 02:00:00|105038.4|104988.4|105006.2|104956.2|105084.8|105034.8|104974.3|104924.3|12250
1673233200000|2023-01-09 03:00:00|105005.8|104955.8|105070.9|105020.9|105102.2|105034.1|104989.7|104941.5|9927
1673236800000|2023-01-09 04:00:00|105071|105021|105032|104982|105084.9|105035.5|104972.5|104873.3|7057
1673240400000|2023-01-09 05:00:00|105033.6|104983.6|104870.6|104794.1|105104|105019.8|104773|104686.8|14005
1673244000000|2023-01-09 06:00:00|104876|104795.6|104887.4|104773.9|105008.8|104905.3|104833|104757|13899
1673247600000|2023-01-09 07:00:00|104875.6|104772.6|105023.5|104973.5|105097.7|105032|104555.4|104511.8|17757
1673251200000|2023-01-09 08:00:00|105022.8|104972.8|104764.2|104714.2|105044.1|104994.1|104643.6|104610.4|17719
1673254800000|2023-01-09 09:00:00|104761.4|104711.4|104817.4|104767.4|104907.1|104881.8|104699.9|104663.5|15494
1673258400000|2023-01-09 10:00:00|104816|104766|104834.1|104809.1|104901.3|104863|104741.6|104716.6|12526
1673262000000|2023-01-09 11:00:00|104833.6|104808.6|104695.5|104670.5|104850.5|104825.5|104682.6|104657|11446
1673265600000|2023-01-09 12:00:00|104695.7|104670.7|104730.4|104705.4|104847.4|104810.2|104658.6|104632.1|12885
1673269200000|2023-01-09 13:00:00|104728.9|104703.9|104352.5|104327.5|104792.5|104767.5|104266.1|104203.2|16805
1673272800000|2023-01-09 14:00:00|104352.9|104327.9|104039.3|103989.3|104523.5|104486.3|103952.4|103861.8|18885
1673276400000|2023-01-09 15:00:00|104039|103989|103870.7|103845.7|104153.3|104110.1|103746.3|103711|19085
1673280000000|2023-01-09 16:00:00|103871.3|103846.3|103624.5|103599.5|103873.4|103846.3|103579|103510|18366
1673283600000|2023-01-09 17:00:00|103624.3|103599.3|103752.7|103727.7|103866.8|103828.6|103611.3|103572|18172
1673287200000|2023-01-09 18:00:00|103756|103731|103906|103856|104016.2|103974.6|103699.5|103657.8|16640
1673290800000|2023-01-09 19:00:00|103906.4|103856.4|103861.1|103811.1|103960.7|103881.4|103722.5|103671|18228
1673294400000|2023-01-09 20:00:00|103861.5|103811.5|104123|104073|104167.4|104077.8|103822|103785.5|17886
1673298000000|2023-01-09 21:00:00|104123.3|104073.3|104106|103990|104186.3|104091.5|104005.9|103931.4|8700
1673301600000|2023-01-09 22:00:00|104057.3|103941.3|104069.8|103953.8|104098.1|103982.1|104045.2|103929.2|4868
1673305200000|2023-01-09 23:00:00|104073.2|103957.2|104083.9|103967.9|104103|103990|104013|103897|6540
1673308800000|2023-01-10 00:00:00|104083.7|103967.7|104192.6|104103.6|104269.7|104162.3|104037.6|103921.6|15122
1673312400000|2023-01-10 01:00:00|104192.9|104104.1|104056|103970.4|104220.7|104135.2|104029.9|103933.5|17460
1673316000000|2023-01-10 02:00:00|104053.5|103969.4|104132.5|104024.9|104252.8|104173.6|104001.8|103909.3|20080
1673319600000|2023-01-10 03:00:00|104132.7|104024.3|104117|104067|104197.7|104117.2|104063.2|103980.5|14361
1673323200000|2023-01-10 04:00:00|104118.3|104068.3|104140.4|104090.4|104187.6|104131.3|104105.9|104027.8|9425
1673326800000|2023-01-10 05:00:00|104140.6|104090.6|104015.2|103939.8|104165.6|104104.8|103979.3|103893.2|14138
1673330400000|2023-01-10 06:00:00|104015.7|103937.1|104008|103920.7|104136.3|104038.4|103985|103869|18002
1673334000000|2023-01-10 07:00:00|104032.6|103916.6|103882|103832|104067.2|103997.4|103710.3|103671.6|14283
1673337600000|2023-01-10 08:00:00|103881.9|103831.9|103756.4|103731.4|103898.2|103848.2|103701|103661.8|15753
1673341200000|2023-01-10 09:00:00|103756.7|103731.7|104039.4|103989.4|104128.6|104093.9|103747.6|103707.4|13470
1673344800000|2023-01-10 10:00:00|104036.9|103986.9|104152.4|104102.4|104208.2|104179.8|103931.2|103886.7|12595
1673348400000|2023-01-10 11:00:00|104152.9|104102.9|104221.9|104196.9|104255.5|104230.5|103954.1|103929.1|11915
1673352000000|2023-01-10 12:00:00|104224.4|104199.4|104448.8|104423.8|104540.5|104501.6|104185.4|104084.3|15374
1673355600000|2023-01-10 13:00:00|104449.9|104424.9|104347.3|104297.3|104579|104542.3|104283.2|104255.6|16245
1673359200000|2023-01-10 14:00:00|104335.3|104310.3|104149.5|104124.5|104380.3|104311.2|103871.2|103839.8|21782
1673362800000|2023-01-10 15:00:00|104150.6|104125.6|104331.4|104306.4|104400.2|104329.6|103996.6|103946.6|21185
1673366400000|2023-01-10 16:00:00|104329.6|104304.6|104373.9|104348.9|104496.7|104430.1|104086.8|104053.2|18053
1673370000000|2023-01-10 17:00:00|104373.5|104348.5|104404|104354|104463.4|104424.3|104287.1|104260.9|14614
1673373600000|2023-01-10 18:00:00|104404.1|104354.1|104238.1|104188.1|104426.9|104376.9|104199.7|104147.6|16789
1673377200000|2023-01-10 19:00:00|104237.8|104187.8|104195|104170|104251|104215.4|104183.8|104099.8|12898
1673380800000|2023-01-10 20:00:00|104194.9|104169.9|104260.6|104210.6|104314.5|104264.5|104163.8|104079.3|13606
1673384400000|2023-01-10 21:00:00|104260.9|104210.9|104270.3|104154.3|104307.2|104242.7|104210.5|104097|7295
1673388000000|2023-01-10 22:00:00|104232.2|104116.2|104250.3|104134.3|104267.6|104151.6|103985.5|103869.5|5286
1673391600000|2023-01-10 23:00:00|104254|104138|104232.3|104116.3|104311.5|104195.5|104167.5|104091.9|6303
1673395200000|2023-01-11 00:00:00|104232.6|104116.6|104126.6|104043.9|104279.7|104213.3|104125.1|104034.4|13055
1673398800000|2023-01-11 01:00:00|104126.8|104045.1|104302.7|104212.4|104364.2|104296.6|104107.6|104037.2|11469
1673402400000|2023-01-11 02:00:00|104302.8|104212.8|104319.3|104244.5|104334.6|104254.9|104216.7|104129.7|11415
1673406000000|2023-01-11 03:00:00|104319.9|104242.4|104247.8|104169.7|104324.3|104263.1|104207.7|104123.3|10070
1673409600000|2023-01-11 04:00:00|104248.2|104173.6|104177|104127|104269.4|104210.5|104165.2|104089.5|8708
1673413200000|2023-01-11 05:00:00|104179|104129|104093.8|104011.8|104209.7|104147.4|103976.9|103898.1|13843
1673416800000|2023-01-11 06:00:00|104094.8|104022.9|104127.5|104077.5|104128.2|104078.2|104043.2|103967.5|12934
1673420400000|2023-01-11 07:00:00|104127.1|104077.1|104245.4|104220.4|104305.9|104264.3|104045.9|104005.6|13687
1673424000000|2023-01-11 08:00:00|104244.9|104219.9|104606.8|104556.8|104632.4|104596.6|104223.2|104198.1|15316
1673427600000|2023-01-11 09:00:00|104595.3|104570.3|104561.5|104536.5|104682.5|104641.9|104419.5|104394.5|15284
1673431200000|2023-01-11 10:00:00|104560.9|104535.9|104657.5|104632.5|104739.9|104714.6|104503.2|104387.2|13073
1673434800000|2023-01-11 11:00:00|104657.8|104632.8|104790.7|104740.7|104816.4|104767.1|104560.4|104519.7|13194
1673438400000|2023-01-11 12:00:00|104776.1|104751.1|105004.9|104979.9|105162|105122.4|104760.9|104724|14310
1673442000000|2023-01-11 13:00:00|105004.4|104979.4|104779.8|104754.8|105047.9|105019.2|104771.5|104740.1|15202
1673445600000|2023-01-11 14:00:00|104780.3|104755.3|104594.3|104569.3|104958.5|104903.1|104479.8|104444.2|17647
1673449200000|2023-01-11 15:00:00|104594.9|104569.9|104842.6|104817.6|104858.5|104833.5|104520.6|104487.5|17968
1673452800000|2023-01-11 16:00:00|104843|104818|104893.3|104843.3|104897|104863.4|104694.7|104644.7|15256
1673456400000|2023-01-11 17:00:00|104888|104838|104829.3|104779.3|104947.3|104877.5|104804.1|104754.1|13779
1673460000000|2023-01-11 18:00:00|104830.2|104780.2|104641.8|104591.8|104858.1|104813.4|104586|104507.2|13854
1673463600000|2023-01-11 19:00:00|104641.1|104591.1|104539.9|104489.9|104657.4|104629.3|104478.9|104375.3|13831
1673467200000|2023-01-11 20:00:00|104542.7|104492.7|104678.8|104628.8|104717.7|104631.5|104542.2|104492.2|13482
1673470800000|2023-01-11 21:00:00|104678|104628|104703.1|104587.1|104732.9|104668.9|104647|104556.1|7715
1673474400000|2023-01-11 22:00:00|104710.1|104594.1|104668.4|104552.4|104759.1|104643.1|104609.5|104493.5|5067
1673478000000|2023-01-11 23:00:00|104640.1|104524.1|104662.6|104568|104756.8|104682.6|104582.8|104466.8|17803
1673481600000|2023-01-12 00:00:00|104661.5|104555.9|104676.8|104587.2|104688.3|104591.4|104512.4|104424.2|19914
1673485200000|2023-01-12 01:00:00|104667.8|104584.3|104591.9|104541.9|104695.1|104608.9|104579.3|104487.5|15731
1673488800000|2023-01-12 02:00:00|104592.2|104542.2|104575.4|104492.3|104664.1|104591.9|104556.7|104456.7|13081
1673492400000|2023-01-12 03:00:00|104575.6|104492.1|104647.5|104570.8|104712.8|104613.5|104534.1|104450.2|11458
1673496000000|2023-01-12 04:00:00|104647.3|104571|104561.5|104488.5|104676|104605.1|104526.4|104456.3|11129
1673499600000|2023-01-12 05:00:00|104561.6|104488.6|104701.5|104626.9|104711.1|104633.8|104517.3|104435.4|14402
1673503200000|2023-01-12 06:00:00|104700.2|104627|104817.3|104767.3|104847.2|104770|104618.6|104568.6|12231
1673506800000|2023-01-12 07:00:00|104818.6|104768.6|104800.4|104775.4|104917.7|104855.7|104722.7|104686.3|11509
1673510400000|2023-01-12 08:00:00|104800.2|104775.2|105008.6|104983.6|105050.5|105025.5|104780.8|104750.9|12977
1673514000000|2023-01-12 09:00:00|105008.9|104983.9|104941.6|104916.6|105054.2|105014.4|104814.3|104789.3|14109
1673517600000|2023-01-12 10:00:00|104941.7|104916.7|104841.4|104816.4|105203.6|105168|104795.6|104770.6|12442
1673521200000|2023-01-12 11:00:00|104841.6|104816.6|104739.7|104714.7|104923.5|104891.5|104714.3|104689.3|10882
1673524800000|2023-01-12 12:00:00|104739.6|104714.6|104738.9|104713.9|104919.6|104894.6|104692.6|104633.4|13584
1673528400000|2023-01-12 13:00:00|104737.1|104712.1|103814.7|103764.7|105268.3|105152.3|103793|103731.7|23122
1673532000000|2023-01-12 14:00:00|103816.6|103761|105002.9|104977.9|105201.4|105164.4|103706|103593.7|24575
1673535600000|2023-01-12 15:00:00|104999.2|104974.2|104639.3|104614.3|105036.8|105011.8|104482.9|104366.9|23540
1673539200000|2023-01-12 16:00:00|104639.8|104614.8|104502|104452|104865.6|104764.8|104447.7|104331.7|21447
1673542800000|2023-01-12 17:00:00|104501.9|104451.9|104160.2|104110.2|104510.6|104460.6|104148.2|104062.1|18462
1673546400000|2023-01-12 18:00:00|104160.3|104110.3|104088.6|104038.6|104178.1|104112.9|103896|103846|17661
1673550000000|2023-01-12 19:00:00|104090|104040|104147.2|104059.7|104268.1|104200|104076.1|104023.2|19635
1673553600000|2023-01-12 20:00:00|104145.1|104058.7|104164.9|104114.9|104303.9|104238.6|104120|104058.7|18235
1673557200000|2023-01-12 21:00:00|104160.1|104110.1|104147.6|104031.6|104251.9|104153.9|104096.8|104018.7|9701
1673560800000|2023-01-12 22:00:00|104146.6|104030.6|104261.3|104145.3|104272.8|104156.8|104091.8|103975.8|769
1673564400000|2023-01-12 23:00:00|104263.8|104147.8|104134.9|104018.9|104314.3|104198.3|104132.2|104016.2|7388
1673568000000|2023-01-13 00:00:00|104134.8|104018.8|104154.5|104071.4|104254.9|104145.5|104032.8|103949.8|17308
1673571600000|2023-01-13 01:00:00|104154.4|104071.3|104185.6|104086.3|104277|104187.9|104114.9|104017.7|19545
1673575200000|2023-01-13 02:00:00|104185.5|104086.2|104324.2|104227.1|104473.6|104388.5|104160.3|104044.3|18994
1673578800000|2023-01-13 03:00:00|104322.1|104228.4|104306.3|104211.8|104365|104300|104199.6|104094|16606
1673582400000|2023-01-13 04:00:00|104309.2|104208|104305.6|104228.4|104362.8|104293.1|104226.9|104121.9|11367
1673586000000|2023-01-13 05:00:00|104306.4|104231|104316.9|104266.9|104419.9|104332.9|104246.2|104155.5|14744
1673589600000|2023-01-13 06:00:00|104315.3|104265.3|104254.4|104138.4|104361.4|104289.9|104206.4|104105.9|16908
1673593200000|2023-01-13 07:00:00|104254.7|104138.7|104100.7|104050.7|104326.8|104239|104038|103996.2|14085
1673596800000|2023-01-13 08:00:00|104100.5|104050.5|103809.3|103759.3|104280.4|104239.1|103689.5|103643.3|15814
1673600400000|2023-01-13 09:00:00|103810.3|103760.3|104027.5|103922.6|104051|103978.3|103659.9|103627|13659
1673604000000|2023-01-13 10:00:00|104027.4|103922.9|103909.8|103859.8|104027.4|103952.1|103754.7|103710|12912
1673607600000|2023-01-13 11:00:00|103909.7|103859.7|104122.6|104097.6|104271.2|104229.5|103840|103798|13112
1673611200000|2023-01-13 12:00:00|104122.1|104097.1|104097|104072|104185.4|104148.5|104002.3|103964.9|11998
1673614800000|2023-01-13 13:00:00|104096.4|104071.4|104497.3|104472.3|104559.3|104503.9|104006.4|103959.9|17628
1673618400000|2023-01-13 14:00:00|104495.8|104470.8|104080.2|103964.2|104674.6|104644.6|104030.4|103930.7|17769
1673622000000|2023-01-13 15:00:00|104115.4|103999.4|103973.8|103948.8|104119.3|104069.3|103794.8|103693.2|19598
1673625600000|2023-01-13 16:00:00|103988.8|103938.8|104142.6|104092.6|104333|104236.8|103911.4|103872.8|20551
1673629200000|2023-01-13 17:00:00|104141.8|104091.8|103965.2|103915.2|104269.8|104204.6|103914.8|103798.8|19193
1673632800000|2023-01-13 18:00:00|103963.9|103913.9|103929.7|103879.7|104119.4|104069.4|103889|103839|14997
1673636400000|2023-01-13 19:00:00|103931.9|103881.9|103860.2|103810.2|103963.4|103903|103803.2|103687.2|14726
1673640000000|2023-01-13 20:00:00|103859.3|103809.3|103813.5|103763.5|103941.9|103839|103732.5|103616.5|15719
1673643600000|2023-01-13 21:00:00|103812.8|103762.8|103916.9|103800.9|104315.5|104199.5|103777.5|103720.8|15697
1673816400000|2023-01-15 21:00:00|103970|103900|103866.6|103730.6|103970|103900|103769.1|103633.1|5
1673820000000|2023-01-15 22:00:00|103856.6|103740.6|103735.2|103619.2|103856.6|103740.6|103727.8|103611.8|34
1673823600000|2023-01-15 23:00:00|103739.2|103623.2|103742.6|103626.6|103832.1|103716.1|103615.3|103499.3|10567
1673827200000|2023-01-16 00:00:00|103742.2|103626.2|103698.6|103589.2|103784|103669.3|103646.2|103530.2|14445
1673830800000|2023-01-16 01:00:00|103696.3|103598.7|103461.3|103373.7|103704.4|103603.4|103417.5|103327.1|12247
1673834400000|2023-01-16 02:00:00|103459.5|103367.6|103379.8|103329.8|103495.7|103411.7|103357|103261.2|13557
1673838000000|2023-01-16 03:00:00|103381.4|103331.4|103518.4|103402.4|103545.4|103439.3|103374.6|103301.4|9963
1673841600000|2023-01-16 04:00:00|103519|103403|103591.2|103541.2|103616.2|103541.2|103476.5|103370.4|9161
1673845200000|2023-01-16 05:00:00|103603.2|103526|103528.2|103444.8|103627|103549.4|103519.2|103417.9|12137
1673848800000|2023-01-16 06:00:00|103527.8|103444.7|103816.9|103745.9|103903|103811.8|103527.4|103437.6|14523
1673852400000|2023-01-16 07:00:00|103806.1|103756.1|103919.4|103869.4|103972.8|103922.8|103742.9|103708.3|10811
1673856000000|2023-01-16 08:00:00|103919.7|103869.7|104420.5|104395.5|104443.6|104406.6|103919.7|103869.7|15298
1673859600000|2023-01-16 09:00:00|104420.7|104395.7|104159.3|104134.3|104529|104489.5|104150.1|104111.9|11809
1673863200000|2023-01-16 10:00:00|104157.5|104132.5|104117.7|104067.7|104275.7|104243.7|104002|103964.4|12476
1673866800000|2023-01-16 11:00:00|104103.6|104078.6|104159.8|104134.8|104187.7|104158.4|103895.7|103870.7|11173
1673870400000|2023-01-16 12:00:00|104162.3|104137.3|104174.5|104149.5|104227.8|104202.8|104028|104003|11854
1673874000000|2023-01-16 13:00:00|104175|104150|104241.3|104216.3|104360.2|104317.9|104127.3|104077.3|13621
1673877600000|2023-01-16 14:00:00|104241.2|104216.2|104241.2|104216.2|104307|104278.6|104179.7|104145.3|11833
1673881200000|2023-01-16 15:00:00|104241.1|104216.1|104283.4|104258.4|104332.6|104297.7|104183.3|104151.1|10235
1673884800000|2023-01-16 16:00:00|104282.9|104257.9|104255.1|104230.1|104318.1|104277.6|104198.7|104166.1|10517
1673888400000|2023-01-16 17:00:00|104254.7|104229.7|104365|104315|104385.5|104326.9|104221.5|104166.7|10219
1673892000000|2023-01-16 18:00:00|104364.8|104314.8|104401.1|104309.3|104426.7|104334|104248.6|104132.6|13264
1673895600000|2023-01-16 19:00:00|104401.2|104308.9|104341.1|104263.3|104410.4|104317.5|104263.5|104147.5|9772
1673899200000|2023-01-16 20:00:00|104333.1|104263.5|104330.3|104214.3|104367|104295.5|104293|104201.9|4893
1673902800000|2023-01-16 21:00:00|104330.8|104214.8|104228.4|104112.4|104353.5|104251.1|104196.7|104080.7|5426
1673906400000|2023-01-16 22:00:00|104240.2|104124.2|104240.7|104124.7|104242.3|104126.3|104240.2|104124.2|3
1673910000000|2023-01-16 23:00:00|104279.4|104163.4|104197.3|104081.3|104289.2|104173.2|104134.6|104018.6|1350
1673913600000|2023-01-17 00:00:00|104197.5|104081.5|104205.3|104089.3|104316|104227.2|104140.5|104024.5|13087
1673917200000|2023-01-17 01:00:00|104203.3|104087.3|104421|104305|104473.6|104360.5|104157.5|104050.5|19164
1673920800000|2023-01-17 02:00:00|104420.9|104304.9|104427.3|104312.6|104524|104408|104242.9|104126.9|21248
1673924400000|2023-01-17 03:00:00|104426.4|104312.7|104343.2|104253.8|104490.7|104385.7|104301.4|104212.7|14904
1673928000000|2023-01-17 04:00:00|104343.4|104254|104308.8|104230.3|104385.3|104283|104259.7|104191.1|11409
1673931600000|2023-01-17 05:00:00|104309|104230.5|104220.6|104170.6|104361.8|104264.3|104213.9|104132.4|14758
1673935200000|2023-01-17 06:00:00|104253.3|104157|104403.6|104310.8|104428.8|104331.5|104170.3|104084.9|15277
1673938800000|2023-01-17 07:00:00|104408.7|104308.1|104235.8|104210.8|104531.1|104481.1|104199.7|104174.7|15346
1673942400000|2023-01-17 08:00:00|104236.5|104211.5|104127.1|104077.1|104365.5|104324.4|104071|104046|13951
1673946000000|2023-01-17 09:00:00|104129.5|104079.5|104337.5|104265.5|104400.8|104364.6|104036.5|103997.7|15561
1673949600000|2023-01-17 10:00:00|104338.2|104265.4|104377.8|104352.8|104701.9|104585.9|104235|104154.5|13753
1673953200000|2023-01-17 11:00:00|104377.9|104352.9|104224.4|104199.4|104504.3|104388.3|104189.6|104164.6|12563
1673956800000|2023-01-17 12:00:00|104226.1|104201.1|103935.5|103910.5|104367.7|104330.9|103890.3|103865.3|15931
1673960400000|2023-01-17 13:00:00|103938|103913|104050.6|104025.6|104141.5|104081|103858.1|103818.5|18549
1673964000000|2023-01-17 14:00:00|104050|104025|103836.9|103811.9|104050|104025|103702.3|103614|19253
1673967600000|2023-01-17 15:00:00|103833.3|103808.3|103965.8|103940.8|104131.3|104067.9|103708|103672|22202
1673971200000|2023-01-17 16:00:00|103966|103941|104061.4|104036.4|104199.4|104158.7|103935|103902.7|18468
1673974800000|2023-01-17 17:00:00|104060.3|104035.3|104188|104138|104303.4|104236.5|103994.1|103944.1|15803
1673978400000|2023-01-17 18:00:00|104188.9|104138.9|104127.8|104077.8|104232.3|104182.3|104099.4|104049.4|11823
1673982000000|2023-01-17 19:00:00|104127.7|104077.7|104117.8|104067.8|104228.8|104149.8|104027.1|103984.9|15360
1673985600000|2023-01-17 20:00:00|104117.2|104067.2|104159.4|104109.4|104278.7|104169.2|104084.1|104034.1|14943
1673989200000|2023-01-17 21:00:00|104158.2|104108.2|104238.6|104122.6|104262.3|104158.2|104140.1|104080.9|7658
1673992800000|2023-01-17 22:00:00|104258.4|104142.4|104253.2|104137.2|104432.6|104316.6|104246.2|104130.2|120
1673996400000|2023-01-17 23:00:00|104300|104184|104330|104214|104374.8|104260.3|104144.4|104054.8|9094
1674000000000|2023-01-18 00:00:00|104330.1|104214.1|104306.6|104256.6|104389.7|104287|104234.2|104174.9|9825
1674003600000|2023-01-18 01:00:00|104302.4|104252.4|104143.1|104048.8|104313.7|104263.7|104139.1|104040.2|13058
1674007200000|2023-01-18 02:00:00|104142.8|104048.6|104266.6|104194.8|104511|104395|104081.2|103992.3|18030
1674010800000|2023-01-18 03:00:00|104267.3|104177.7|104261.1|104185.9|104371.1|104282|104061.3|103987.3|20264
1674014400000|2023-01-18 04:00:00|104260.9|104185.5|104271.6|104221.6|104395.6|104332|104224.6|104144.2|13712
1674018000000|2023-01-18 05:00:00|104271.8|104221.8|104218.6|104137|104364.6|104264.4|104181.5|104104.7|16445
1674021600000|2023-01-18 06:00:00|104231|104130.8|104099.9|104019.5|104232.4|104161|104068.5|103995.4|18504
1674025200000|2023-01-18 07:00:00|104118.8|104020.8|103608.3|103558.3|104136.9|104020.9|103469.3|103432.9|19345
1674028800000|2023-01-18 08:00:00|103607.6|103557.6|103340.9|103315.9|103607.6|103560.8|103143.9|103093.9|17761
1674032400000|2023-01-18 09:00:00|103328.6|103303.6|102925.6|102875.6|103367.8|103342.8|102904|102853.3|14918
1674036000000|2023-01-18 10:00:00|102925.8|102875.8|102953.3|102928.3|103047.4|103022.4|102884.2|102854.8|12265
1674039600000|2023-01-18 11:00:00|102953.2|102928.2|103261.8|103211.8|103288.2|103238.2|102884.5|102855.7|13101
1674043200000|2023-01-18 12:00:00|103258.7|103208.7|103165.3|103140.3|103301.2|103276.2|103065.6|103035.2|13231
1674046800000|2023-01-18 13:00:00|103166.3|103141.3|102804.4|102779.4|103215.6|103190.6|102680|102630|19021
1674050400000|2023-01-18 14:00:00|102804.7|102779.7|102527.3|102502.3|102846.7|102821.7|102412|102380.2|21446
1674054000000|2023-01-18 15:00:00|102526.4|102501.4|102545.3|102520.3|102827.1|102711.1|102451.9|102400.7|19648
1674057600000|2023-01-18 16:00:00|102545.1|102520.1|103003.1|102953.1|103106.7|103071.4|102508.2|102483.2|19655
1674061200000|2023-01-18 17:00:00|103003.4|102953.4|103378.7|103328.7|103456.7|103418.4|102992.4|102939.2|19511
1674064800000|2023-01-18 18:00:00|103378.4|103328.4|103379.8|103329.8|103460.8|103420.9|103334.4|103284.4|16022
1674068400000|2023-01-18 19:00:00|103379.7|103329.7|103355.5|103305.5|103513.7|103463.7|103336.7|103252.7|17015
1674072000000|2023-01-18 20:00:00|103355.6|103305.6|103421.4|103371.4|103458.3|103376.9|103314.5|103272.9|15057
1674075600000|2023-01-18 21:00:00|103420.9|103370.9|103423.2|103307.2|103457.6|103373.9|103327.3|103266.4|8224
1674079200000|2023-01-18 22:00:00|103424.8|103308.8|103244.3|103128.3|103486.1|103370.1|103244.3|103128.3|2063
1674082800000|2023-01-18 23:00:00|103265.4|103149.4|103378.3|103262.3|103446.1|103349.3|103238.9|103122.9|12235
1674086400000|2023-01-19 00:00:00|103373.7|103257.7|103543.1|103461.2|103592.8|103523.2|103342.2|103226.2|21226
1674090000000|2023-01-19 01:00:00|103543.6|103467.3|103586.3|103474.5|103655.4|103577.6|103425.1|103330.7|18119
1674093600000|2023-01-19 02:00:00|103587|103471|103481.9|103403.5|103646.3|103551.3|103467.2|103354.7|15763
1674097200000|2023-01-19 03:00:00|103482|103403.6|103386.6|103336.6|103504.4|103408.2|103325.6|103232.6|14178
1674100800000|2023-01-19 04:00:00|103386.7|103336.7|103425.9|103353.3|103477.9|103420|103360|103294|12377
1674104400000|2023-01-19 05:00:00|103425.7|103353.1|103450.5|103400.5|103478.5|103415.2|103395.5|103299.8|12446
1674108000000|2023-01-19 06:00:00|103450.6|103400.6|103479.1|103429.1|103518.8|103430.5|103307.6|103191.6|15245
1674111600000|2023-01-19 07:00:00|103479|103429|103358.7|103308.7|103689.6|103644.8|103251.8|103217.3|14850
1674115200000|2023-01-19 08:00:00|103354.3|103304.3|103029.5|102913.5|103380.2|103325.1|102895.1|102870.1|15327
1674118800000|2023-01-19 09:00:00|103019|102903|102595.1|102545.1|103056.2|103004.4|102522.5|102497.5|13641
1674122400000|2023-01-19 10:00:00|102595|102545|102708.8|102683.8|102904.4|102873.9|102556.5|102526.3|13841
1674126000000|2023-01-19 11:00:00|102704.5|102679.5|102758|102733|102930.4|102888.4|102665.7|102626.9|13080
1674129600000|2023-01-19 12:00:00|102758.7|102733.7|103039.2|103014.2|103078.1|103053.1|102740|102715|14075
1674133200000|2023-01-19 13:00:00|103039.1|103014.1|103127.2|103102.2|103356.1|103331.1|103006.4|102930.5|19821
1674136800000|2023-01-19 14:00:00|103126.3|103101.3|103158.7|103133.7|103339.1|103303.9|102948.9|102910.7|18824
1674140400000|2023-01-19 15:00:00|103158.9|103133.9|103687.4|103662.4|103847.2|103798.2|103130.8|103105.5|19178
1674144000000|2023-01-19 16:00:00|103686|103661|103523.5|103498.5|103768|103667.5|103520.2|103467.4|18467
1674147600000|2023-01-19 17:00:00|103523.9|103498.9|103351.6|103301.6|103531.9|103506.9|103158.2|103115.8|18476
1674151200000|2023-01-19 18:00:00|103353|103303|103213.8|103163.8|103392.4|103338.1|103120.3|103070.3|16917
1674154800000|2023-01-19 19:00:00|103214.5|103164.5|103155.9|103105.9|103286|103236|103069.2|103014.2|15496
1674158400000|2023-01-19 20:00:00|103156.1|103106.1|103229.3|103179.3|103274.2|103204.9|103014.4|102960.4|14842
1674162000000|2023-01-19 21:00:00|103224.8|103174.8|103232.3|103116.3|103275.2|103220.2|103155.2|103105.7|7823
1674165600000|2023-01-19 22:00:00|103235.5|103119.5|103254.8|103138.8|103274.8|103158.8|103197.3|103081.3|1059
1674169200000|2023-01-19 23:00:00|103211.8|103095.8|103183.7|103067.7|103276.7|103160.7|103128|103019.5|10986
1674172800000|2023-01-20 00:00:00|103181.3|103065.3|103264.4|103191.9|103306.7|103217.6|103077.7|102992.1|15369
1674176400000|2023-01-20 01:00:00|103264.2|103192.1|103213.7|103133.6|103321.4|103234.1|103109.4|103047.6|16375
1674180000000|2023-01-20 02:00:00|103213.6|103133.5|103207.7|103128.6|103282|103181.1|103135.5|103040.2|16744
1674183600000|2023-01-20 03:00:00|103208.6|103129|103238.7|103163.3|103257.4|103188.8|103174.5|103102.4|10139
1674187200000|2023-01-20 04:00:00|103238.5|103163.2|103234.5|103123.6|103311.5|103243.4|103121.6|103021.9|10584
1674190800000|2023-01-20 05:00:00|103232.8|103122.9|103169.9|103074.3|103289.7|103194.6|103159.2|103063.3|13489
1674194400000|2023-01-20 06:00:00|103169.2|103073.7|103341.5|103268.6|103363.7|103270.7|103152.9|103062.4|13652
1674198000000|2023-01-20 07:00:00|103357|103251.8|103204.4|103179.4|103386.9|103286.9|102974.8|102912.8|12047
1674201600000|2023-01-20 08:00:00|103204.3|103179.3|103230.2|103180.2|103273.4|103246.8|102815.7|102765.7|13882
1674205200000|2023-01-20 09:00:00|103231.3|103181.3|103127.9|103077.9|103298.5|103263.7|102923.5|102882.8|13540
1674208800000|2023-01-20 10:00:00|103127.8|103077.8|102997.7|102972.7|103166.9|103134.6|102809.8|102776.5|12976
1674212400000|2023-01-20 11:00:00|103000.2|102975.2|103147.8|103097.8|103151.1|103104.5|102890.5|102853.8|12226
1674216000000|2023-01-20 12:00:00|103147.3|103097.3|103131.7|103106.7|103262.9|103220.3|103006.1|102973.8|12629
1674219600000|2023-01-20 13:00:00|103131.5|103106.5|103280.9|103255.9|103335.4|103310.4|103044.7|103005.8|14215
1674223200000|2023-01-20 14:00:00|103281|103256|103414.9|103364.9|103619.8|103571.8|103137.2|103112.2|17252
1674226800000|2023-01-20 15:00:00|103415.2|103365.2|103089.3|103064.3|103523.8|103448.1|102941.7|102894.6|18428
1674230400000|2023-01-20 16:00:00|103089|103064|103113.4|103063.4|103139.1|103102.2|102929.2|102894.3|17657
1674234000000|2023-01-20 17:00:00|103112.9|103062.9|103063.7|102971|103124.9|103074.9|102931.3|102874.4|15184
1674237600000|2023-01-20 18:00:00|103059.7|102972.7|102925.5|102875.5|103185.5|103128.4|102912.9|102854.2|16152
1674241200000|2023-01-20 19:00:00|102925.8|102875.8|102889.8|102839.8|102940.5|102890.5|102827.7|102776.7|13801
1674244800000|2023-01-20 20:00:00|102889.4|102839.4|102854.4|102784.2|102904|102864.1|102792.4|102688.1|13629
1674248400000|2023-01-20 21:00:00|102856|102783.1|102924.7|102808.7|102962.3|102871.5|102835.8|102751.2|7978
1674421200000|2023-01-22 21:00:00|102880.2|102744.2|102804.7|102668.7|102903.2|102767.2|102760.4|102624.4|486
1674424800000|2023-01-22 22:00:00|102805.3|102669.3|102859.4|102738.4|103001.7|102880.7|102794.4|102658.4|250
1674428400000|2023-01-22 23:00:00|102696.4|102575.4|102897.7|102776.7|102970|102849|102658.5|102537.5|3161
1674432000000|2023-01-23 00:00:00|102896.1|102775.1|102656.4|102535.4|102948.6|102827.6|102600.8|102487.2|10943
1674435600000|2023-01-23 01:00:00|102660.9|102539.9|102532.9|102446.3|102679.1|102574.6|102478.8|102362.1|16162
1674439200000|2023-01-23 02:00:00|102533|102445.7|102554.3|102504.3|102589.8|102528.2|102486.1|102409.3|8112
1674442800000|2023-01-23 03:00:00|102554.2|102504.2|102523.8|102448.7|102562.6|102504.2|102431.5|102352.7|10264
1674446400000|2023-01-23 04:00:00|102523.7|102448.6|102570.8|102496.1|102630.6|102566.8|102516.2|102420.7|10522
1674450000000|2023-01-23 05:00:00|102570.6|102485|102588.7|102538.7|102639.1|102551.2|102493.7|102394.8|11685
1674453600000|2023-01-23 06:00:00|102589.4|102539.4|102466.7|102377.7|102641.4|102553.3|102325.8|102236.1|14247
1674457200000|2023-01-23 07:00:00|102466.8|102379.2|102344|102294|102641.1|102605|102247.3|102183|16345
1674460800000|2023-01-23 08:00:00|102344.5|102294.5|102296.5|102246.5|102439.2|102389.2|102163.5|102130.6|13607
1674464400000|2023-01-23 09:00:00|102295.2|102245.2|102129.2|102104.2|102420|102395|102067.1|102042.1|11145
1674468000000|2023-01-23 10:00:00|102130|102105|102230.4|102205.4|102380.9|102341.9|102117.8|102088.9|12338
1674471600000|2023-01-23 11:00:00|102230.5|102205.5|102404|102379|102451.4|102426.4|102192.7|102162.1|12444
1674475200000|2023-01-23 12:00:00|102403.1|102378.1|102418.2|102393.2|102495.3|102465.1|102261.5|102236.5|13319
1674478800000|2023-01-23 13:00:00|102418.3|102393.3|102664.7|102639.7|102764.8|102739.8|102213.9|102175.8|15647
1674482400000|2023-01-23 14:00:00|102664.9|102639.9|102581.8|102508.3|102792.1|102767.1|102447|102422|16046
1674486000000|2023-01-23 15:00:00|102567.4|102517.4|102361.5|102336.5|102727.8|102690.4|102293.5|102268.5|17128
1674489600000|2023-01-23 16:00:00|102357.3|102332.3|102408.8|102383.8|102465.6|102440.6|102231.9|102206.9|15339
1674493200000|2023-01-23 17:00:00|102408.4|102383.4|102506.4|102456.4|102591.3|102547.5|102399.9|102367.1|13482
1674496800000|2023-01-23 18:00:00|102506.7|102456.7|102454.4|102404.4|102540|102479.7|102379.7|102329.7|14385
1674500400000|2023-01-23 19:00:00|102454.3|102404.3|102576|102551|102753.4|102694.8|102442|102392|16376
1674504000000|2023-01-23 20:00:00|102574.5|102549.5|102498.2|102448.2|102624.7|102583.6|102484|102442.6|13730
1674507600000|2023-01-23 21:00:00|102499.9|102449.9|102427.6|102306.6|102529.8|102487|102359.2|102282.8|8037
1674511200000|2023-01-23 22:00:00|102444.5|102323.5|102490.2|102369.2|102496.6|102375.6|102432.1|102311.1|1580
1674514800000|2023-01-23 23:00:00|102455.9|102334.9|102432.6|102311.6|102493.1|102372.1|102395.9|102274.9|10518
1674518400000|2023-01-24 00:00:00|102432.7|102311.7|102357.2|102277.4|102478.2|102365.3|102330|102256.4|19561
1674522000000|2023-01-24 01:00:00|102357.4|102277.6|102308.7|102214.7|102395.8|102322.7|102264.5|102184.1|15966
1674525600000|2023-01-24 02:00:00|102307.9|102217.7|102350.1|102269.5|102367.6|102289.7|102280.3|102182.9|14810
1674529200000|2023-01-24 03:00:00|102346|102264.8|102343.2|102257.2|102372.7|102298.1|102277.7|102187.8|14963
1674532800000|2023-01-24 04:00:00|102343.4|102257.5|102352.9|102280.7|102433.5|102346|102331.4|102236.8|12304
1674536400000|2023-01-24 05:00:00|102352.6|102280.4|102314.9|102231|102384.4|102303.5|102249.8|102170.7|12151
1674540000000|2023-01-24 06:00:00|102314.4|102231.3|102180.3|102064.3|102319.5|102243.1|102138.6|102043.9|13049
1674543600000|2023-01-24 07:00:00|102179.8|102063.8|101962.6|101937.6|102195|102151|101957.4|101932.4|10410
1674547200000|2023-01-24 08:00:00|101962.1|101937.1|102059.1|101973.2|102171.5|102142.1|101835.4|101776.4|13670
1674550800000|2023-01-24 09:00:00|102057.6|101981.6|102143.9|102118.9|102240.9|102215.9|101878|101850.2|15108
1674554400000|2023-01-24 10:00:00|102144.2|102119.2|102181.8|102156.8|102399.3|102369.4|102125.8|102085.5|12834
1674558000000|2023-01-24 11:00:00|102181.6|102156.6|102085.1|102060.1|102294.7|102269.6|101987.9|101960.1|12179
1674561600000|2023-01-24 12:00:00|102084.9|102059.9|102266.8|102241.8|102274.7|102249.7|102065.4|102031.3|11362
1674565200000|2023-01-24 13:00:00|102266.3|102241.3|102215|102190|102356.2|102325.3|102002.1|101977.1|14991
1674568800000|2023-01-24 14:00:00|102215.2|102190.2|102668.7|102618.7|102672.6|102625.2|102156.2|102128.2|17583
1674572400000|2023-01-24 15:00:00|102657.1|102632.1|102190.1|102165.1|102819.5|102713.8|102091|102065.7|19933
1674576000000|2023-01-24 16:00:00|102189.1|102164.1|102116.8|102091.8|102220.8|102195.8|101999.9|101970.6|17303
1674579600000|2023-01-24 17:00:00|102117.9|102092.9|102011.7|101961.7|102184.7|102121.3|101942.2|101904.6|16353
1674583200000|2023-01-24 18:00:00|102000.3|101975.3|102040.1|102015.1|102063.1|102029.7|101912.3|101862.3|14759
1674586800000|2023-01-24 19:00:00|102040.6|102015.6|102005.1|101980.1|102136.6|102095.2|101980.3|101928.9|13078
1674590400000|2023-01-24 20:00:00|102005|101980|102153.5|102103.5|102259.9|102148.9|102002.4|101889.2|13351
1674594000000|2023-01-24 21:00:00|102154.2|102104.2|102131.7|102015.7|102164.4|102108.1|102029.5|101913.5|10606
1674597600000|2023-01-24 22:00:00|102124.5|102008.5|102229.1|102113.1|102252.2|102136.2|102116.3|102000.3|1468
1674601200000|2023-01-24 23:00:00|102257.6|102141.6|102125.3|102009.3|102280.8|102164.8|102114.8|101998.8|10566
1674604800000|2023-01-25 00:00:00|102124.8|102008.8|102106|102020.5|102204.1|102120.5|102088.4|101998|15835
1674608400000|2023-01-25 01:00:00|102110.3|102025.3|102042.9|101992.9|102138.8|102072.7|102031.7|101958.7|10746
1674612000000|2023-01-25 02:00:00|102042.8|101992.8|102015.9|101965.9|102078.3|102005.9|101956.7|101896.1|8824
1674615600000|2023-01-25 03:00:00|102016.2|101966.2|102070.8|101957|102108.8|102026|101990.5|101920.1|10562
1674619200000|2023-01-25 04:00:00|102065.2|101950.3|101979|101899.4|102091.2|101975.2|101948.5|101871.9|9825
1674622800000|2023-01-25 05:00:00|101977|101903.8|102049.2|101999.2|102196.8|102109.2|101977|101902.3|13863
1674626400000|2023-01-25 06:00:00|102068.5|101985.3|101946.9|101851.4|102103|102024.6|101880|101808.5|16532
1674630000000|2023-01-25 07:00:00|101945.4|101850.4|102287.4|102237.4|102288.7|102239.2|101769.2|101723|11424
1674633600000|2023-01-25 08:00:00|102286.3|102236.3|102334.9|102248.2|102382.5|102302.8|102091.1|102055.9|14801
1674637200000|2023-01-25 09:00:00|102318.6|102268.6|102356.3|102306.3|102414.4|102387.4|102175.6|102145.2|12844
1674640800000|2023-01-25 10:00:00|102356.4|102306.4|102463.4|102438.4|102646.9|102607.6|102348.2|102306.4|11276
1674644400000|2023-01-25 11:00:00|102463.5|102438.5|102388.6|102338.6|102543.1|102499.2|102298.8|102265.8|11477
1674648000000|2023-01-25 12:00:00|102388.8|102338.8|102371.1|102346.1|102531|102500.4|102329.8|102304.8|12071
1674651600000|2023-01-25 13:00:00|102378.6|102353.6|102698.6|102673.6|102794.1|102751.6|102310.8|102285.8|14138
1674655200000|2023-01-25 14:00:00|102697.7|102672.7|102458|102433|102753.6|102728.6|102328.9|102303.9|16343
1674658800000|2023-01-25 15:00:00|102456.2|102431.2|102539.8|102514.8|102707.3|102666.2|102018.4|101979|19292
1674662400000|2023-01-25 16:00:00|102539.9|102514.9|102428.3|102403.3|102843.9|102818.9|102387.3|102345.6|18060
1674666000000|2023-01-25 17:00:00|102429.3|102404.3|102394.9|102344.9|102531.3|102497.7|102348.6|102293.4|14858
1674669600000|2023-01-25 18:00:00|102395|102345|102227.8|102202.8|102395.2|102345.2|102116.7|102078.2|14487
1674673200000|2023-01-25 19:00:00|102226.9|102201.9|102215.3|102165.3|102321.3|102280|102128.8|102100.1|14574
1674676800000|2023-01-25 20:00:00|102215.2|102165.2|102214.3|102164.3|102273.6|102232.5|102126.4|102081.1|12816
1674680400000|2023-01-25 21:00:00|102217.5|102167.5|102103.1|101987.1|102249|102205|102093.8|101987.1|11181
1674684000000|2023-01-25 22:00:00|102107.3|101991.3|102134.4|102018.4|102171.1|102055.1|102087.7|101971.7|1805
1674687600000|2023-01-25 23:00:00|102161.7|102045.7|102040.4|101924.4|102173.6|102057.6|101990.7|101883.6|9581
1674691200000|2023-01-26 00:00:00|102040|101924|102110.9|102060.9|102122.1|102060.9|101986.6|101887.9|12724
1674694800000|2023-01-26 01:00:00|102110.7|102060.7|102097.1|102047.1|102245.6|102129.6|102066.1|101986.8|9890
1674698400000|2023-01-26 02:00:00|102097.2|102047.2|102180.8|102087.8|102255.7|102142.3|102064.9|101991.4|10251
1674702000000|2023-01-26 03:00:00|102181.8|102087.4|102166.8|102063.3|102248.9|102161.1|102100.2|102013.4|11611
1674705600000|2023-01-26 04:00:00|102165.9|102062.8|102120.3|102039.3|102192.5|102092.3|102063|101984.9|10587
1674709200000|2023-01-26 05:00:00|102120.5|102039.4|102069.7|101987.1|102187.2|102120.8|102067.9|101973.7|10346
1674712800000|2023-01-26 06:00:00|102069.3|101987.9|102027.6|101911.6|102085.2|102006.3|101912.2|101823.2|13995
1674716400000|2023-01-26 07:00:00|102019.1|101920.2|102201.1|102085.1|102272.9|102183|102004.7|101902.9|14349
1674720000000|2023-01-26 08:00:00|102194|102078|102183.2|102133.2|102231.8|102163.4|101891.8|101863.5|14816
1674723600000|2023-01-26 09:00:00|102180.8|102130.8|102449.4|102424.4|102491.9|102453.9|102166.6|102125|14348
1674727200000|2023-01-26 10:00:00|102449.8|102424.8|102370.1|102320.1|102465.3|102440.3|102236.2|102211.2|11268
1674730800000|2023-01-26 11:00:00|102355.5|102330.5|102514.5|102489.5|102528.2|102497.4|102335.6|102303.5|12255
1674734400000|2023-01-26 12:00:00|102514.4|102489.4|102580.9|102555.9|102732.3|102707.3|102494.4|102469.4|13229
1674738000000|2023-01-26 13:00:00|102581|102556|102520.8|102495.8|102863.8|102805.7|102396.5|102359.3|19015
1674741600000|2023-01-26 14:00:00|102518.5|102493.5|102787.5|102737.5|102866|102816|102386.7|102361.7|18089
1674745200000|2023-01-26 15:00:00|102784.6|102734.6|103225.3|103175.3|103305.9|103280.5|102569.2|102537.3|19400
1674748800000|2023-01-26 16:00:00|103225.7|103175.7|103057.7|103007.7|103240.3|103215.3|102938.9|102895.8|18814
1674752400000|2023-01-26 17:00:00|103057.1|103007.1|103019.9|102969.9|103079.1|103029.1|102934.7|102902.5|14436
1674756000000|2023-01-26 18:00:00|103020|102970|102722.1|102697.1|103086.5|103023.1|102688.6|102648.5|17794
1674759600000|2023-01-26 19:00:00|102721.2|102696.2|102701.9|102676.9|102838.5|102788.6|102679.2|102649.1|13461
1674763200000|2023-01-26 20:00:00|102702.2|102677.2|102686.2|102636.2|102762.9|102703.5|102657.7|102609.5|14774
1674766800000|2023-01-26 21:00:00|102686.3|102636.3|102754.4|102638.4|102832.1|102723.8|102683.9|102617.7|6724
1674770400000|2023-01-26 22:00:00|102760.2|102644.2|102853.9|102737.9|102885.3|102769.3|102741.1|102625.1|1169
1674774000000|2023-01-26 23:00:00|102817.5|102701.5|102755.2|102640.8|102900.3|102784.3|102708.6|102592.6|9798
1674777600000|2023-01-27 00:00:00|102753.3|102640.2|102653.4|102580.2|102753.5|102645.8|102620.1|102536.4|13743
1674781200000|2023-01-27 01:00:00|102655.6|102583.5|102781.5|102697.6|102811.5|102734.6|102600.4|102542.2|13912
1674784800000|2023-01-27 02:00:00|102781.6|102697.7|102877.7|102800.8|102888.7|102821.6|102760.9|102683.7|11305
1674788400000|2023-01-27 03:00:00|102877.8|102800.7|102935.5|102860.3|102963.2|102884.5|102828.8|102757.4|11299
1674792000000|2023-01-27 04:00:00|102935.4|102860.8|102991.5|102913.2|103004.2|102924.7|102929.1|102847.1|8188
1674795600000|2023-01-27 05:00:00|102992.3|102911.3|102895.6|102815.1|103000.8|102932.2|102881.9|102804.1|9812
1674799200000|2023-01-27 06:00:00|102899.3|102816.1|103067.2|102954.4|103094.2|102978.2|102882.4|102810.8|10997
1674802800000|2023-01-27 07:00:00|103062.3|102946.3|103093.8|103043.8|103142.7|103103.2|102971.8|102920.7|8843
1674806400000|2023-01-27 08:00:00|103094.5|103044.5|102862|102812|103159.7|103116.6|102843.9|102807.5|12845
1674810000000|2023-01-27 09:00:00|102861.9|102811.9|102911.2|102886.2|103045.1|103011.1|102825.7|102793.6|12675
1674813600000|2023-01-27 10:00:00|102911.8|102886.8|102975.3|102950.3|103041.3|103016.3|102895.1|102859.4|12417
1674817200000|2023-01-27 11:00:00|102975.2|102950.2|103012.9|102987.9|103274.8|103191.5|102938.2|102898.4|11034
1674820800000|2023-01-27 12:00:00|103014.5|102989.5|103157.7|103132.7|103159.2|103134.2|102883.5|102858.5|12097
1674824400000|2023-01-27 13:00:00|103155.4|103130.4|103253.7|103228.7|103270.7|103235|103002.2|102962.9|15675
1674828000000|2023-01-27 14:00:00|103254.5|103229.5|103148.3|103032.3|103552.9|103525.5|103099.7|103032.3|18556
1674831600000|2023-01-27 15:00:00|103115.1|102999.1|103326.7|103301.7|103507.8|103451|103016.3|102922|19812
1674835200000|2023-01-27 16:00:00|103330.3|103305.3|103221.6|103171.6|103357.4|103332.4|103106.9|103056.9|17042
1674838800000|2023-01-27 17:00:00|103209.9|103184.9|103120.7|103070.7|103281.5|103234.3|103000.8|102912.8|16624
1674842400000|2023-01-27 18:00:00|103120.8|103070.8|103157.3|103107.3|103286.4|103223.4|103103.3|103063.3|15664
1674846000000|2023-01-27 19:00:00|103157.1|103107.1|103098.6|103048.6|103174|103121.3|103033.9|102983.9|12376
1674849600000|2023-01-27 20:00:00|103098.3|103048.3|103157.7|103107.7|103182.9|103122.1|103036.4|102994.9|9966
1674853200000|2023-01-27 21:00:00|103158.8|103108.8|103091|103041|103276|103160|103038|102922|12445
1675026000000|2023-01-29 21:00:00|103009.4|102873.4|103009.4|102873.4|103009.4|102873.4|103009.4|102873.4|1
1675029600000|2023-01-29 22:00:00|102999.4|102883.4|102999.4|102883.4|102999.4|102883.4|102999.4|102883.4|1
1675033200000|2023-01-29 23:00:00|103083.1|102967.1|103196.4|103080.4|103283.8|103167.8|103066.7|102950.7|304
1675036800000|2023-01-30 00:00:00|103058.9|102942.9|103074.3|102958.3|103162.9|103046.9|102928.6|102812.6|13813
1675040400000|2023-01-30 01:00:00|103075.5|102959.5|103152.2|103062.6|103242|103136.4|103051|102949.3|17829
1675044000000|2023-01-30 02:00:00|103152.4|103063.2|103200.3|103100.1|103252.3|103149.4|103132.5|103048|15018
1675047600000|2023-01-30 03:00:00|103202.5|103098.2|103200.3|103108.5|103262.6|103171.2|103166.4|103068.2|12920
1675051200000|2023-01-30 04:00:00|103199.3|103108.6|103073.2|103023.2|103213.7|103127|102963.8|102847.8|17656
1675054800000|2023-01-30 05:00:00|103089|103017.8|103226.5|103135.2|103290.4|103195.8|103076.2|103011.5|15234
1675058400000|2023-01-30 06:00:00|103226.1|103135.3|103386.6|103302.9|103459.7|103369.9|103199.9|103123.7|15199
1675062000000|2023-01-30 07:00:00|103392.7|103301.2|103352.2|103302.2|103545.1|103507.1|103326.7|103289.8|12188
1675065600000|2023-01-30 08:00:00|103353.7|103303.7|103220.6|103170.6|103353.7|103303.7|103036|103011|16322
1675069200000|2023-01-30 09:00:00|103221.1|103171.1|103095.7|103070.7|103256.4|103231.4|103069.1|103044.1|13806
1675072800000|2023-01-30 10:00:00|103095.8|103070.8|103074.7|103049.7|103117.9|103081.6|102944.3|102919.3|12946
1675076400000|2023-01-30 11:00:00|103074|103049|103373.9|103323.9|103483.8|103458.8|103043.5|103018.4|12696
1675080000000|2023-01-30 12:00:00|103363.5|103338.5|103345.8|103320.8|103411.7|103386.7|103256.6|103231.6|13315
1675083600000|2023-01-30 13:00:00|103344.5|103319.5|103528.5|103503.5|103537.1|103505.6|103224.6|103199.6|14573
1675087200000|2023-01-30 14:00:00|103529.3|103504.3|103687.2|103662.2|103738.6|103713.6|103479.1|103415.8|16174
1675090800000|2023-01-30 15:00:00|103688.6|103663.6|103707.5|103682.5|103805.8|103757.4|103496.1|103471.1|18517
1675094400000|2023-01-30 16:00:00|103708.6|103683.6|103849.4|103824.4|103921|103896|103674.1|103640.2|17147
1675098000000|2023-01-30 17:00:00|103848.3|103823.3|103963.1|103938.1|103993.5|103965.1|103811.7|103747.2|16057
1675101600000|2023-01-30 18:00:00|103960.5|103935.5|103993.4|103968.4|104054|104014.4|103928.9|103903.9|13003
1675105200000|2023-01-30 19:00:00|103991.8|103966.8|104063.5|104013.5|104111.7|104074.3|103931.4|103890.6|13276
1675108800000|2023-01-30 20:00:00|104063.9|104013.9|104072.7|104022.7|104107|104057|103986.2|103917.3|12943
1675112400000|2023-01-30 21:00:00|104072.8|104022.8|104008.5|103892.5|104072.8|104022.8|103942.8|103848.8|6848
1675116000000|2023-01-30 22:00:00|104012|103896|103953.7|103837.7|104045.7|103929.7|103953.7|103837.7|3117
1675119600000|2023-01-30 23:00:00|103953.3|103837.3|104032|103916|104074.8|103962.9|103951.9|103835.9|6220
1675123200000|2023-01-31 00:00:00|104031.8|103915.8|104053.4|104003.4|104095.7|104020.1|103994.7|103903.1|13872
1675126800000|2023-01-31 01:00:00|104053.3|104003.3|104022.6|103942.6|104102.4|104031.4|103989|103911.8|13584
1675130400000|2023-01-31 02:00:00|104019.1|103940.7|104077.4|104027.4|104113.4|104048.9|103990.1|103919.2|12990
1675134000000|2023-01-31 03:00:00|104077.6|104027.6|104168.4|104096.9|104174.4|104108.9|104071.2|104011.1|9922
1675137600000|2023-01-31 04:00:00|104170.9|104088.6|104144.9|104062.8|104236.4|104167|104142.1|104051.2|12485
1675141200000|2023-01-31 05:00:00|104146.6|104061.2|104317.1|104213.4|104336.1|104250.9|104136.5|104053.8|13694
1675144800000|2023-01-31 06:00:00|104319|104212|104152.4|104047.3|104329.7|104263.2|104099.6|104026.7|13840
1675148400000|2023-01-31 07:00:00|104134.8|104059.8|103977.6|103927.6|104241.2|104165.5|103865.9|103819.3|14599
1675152000000|2023-01-31 08:00:00|103977.4|103927.4|104488.1|104412.1|104511|104475|103939.6|103914.6|15667
1675155600000|2023-01-31 09:00:00|104493.1|104403.1|104701.9|104651.9|104742.6|104717.6|104402.6|104355.3|15175
1675159200000|2023-01-31 10:00:00|104702.2|104652.2|104659|104634|104820|104795|104593.4|104568.4|11110
1675162800000|2023-01-31 11:00:00|104658.9|104633.9|104553.4|104528.4|104847.3|104822.3|104516.8|104491.8|12859
1675166400000|2023-01-31 12:00:00|104554.1|104529.1|104761.8|104736.8|104784|104759|104544.3|104519.3|11837
1675170000000|2023-01-31 13:00:00|104761.9|104736.9|104745.8|104720.8|104991.4|104944.1|104606.9|104581.9|17796
1675173600000|2023-01-31 14:00:00|104745.9|104720.9|104884.6|104859.6|105111.9|105071.4|104637|104612|17906
1675177200000|2023-01-31 15:00:00|104885.9|104860.9|104716.2|104691.2|105259|105221.5|104679.4|104654.4|18606
1675180800000|2023-01-31 16:00:00|104716.8|104691.8|104681.2|104656.2|104766|104741|104384|104359|18265
1675184400000|2023-01-31 17:00:00|104681.1|104656.1|104639|104589|104746.3|104710.8|104610|104564.5|14647
1675188000000|2023-01-31 18:00:00|104638.7|104588.7|104577.2|104552.2|104660.2|104622.8|104518.1|104484.7|11881
1675191600000|2023-01-31 19:00:00|104577.1|104552.1|104676.5|104626.5|104687.7|104654.5|104570.7|104545.7|11464
1675195200000|2023-01-31 20:00:00|104673.6|104623.6|104596.4|104571.4|104735.2|104693.8|104585.8|104535.8|13066
1675198800000|2023-01-31 21:00:00|104597.8|104572.8|104701.1|104585.1|104714.2|104639.7|104581.5|104533.4|7392
1675202400000|2023-01-31 22:00:00|104698.6|104582.6|104544.7|104428.7|104702.9|104586.9|104534.3|104418.3|1739
1675206000000|2023-01-31 23:00:00|104544.1|104428.1|104438.9|104353.9|104579.8|104463.8|104438.9|104350|7598
1675209600000|2023-02-01 00:00:00|104441.1|104353.8|104415.2|104365.2|104484.2|104412.3|104397.2|104329.5|11351
1675213200000|2023-02-01 01:00:00|104415.4|104365.4|104596|104521.6|104601.7|104536.1|104394.8|104337.3|11149
1675216800000|2023-02-01 02:00:00|104596.2|104521.4|104662.3|104567.4|104724.3|104631.7|104567.7|104508|15300
1675220400000|2023-02-01 03:00:00|104660.4|104569|104549.5|104470.4|104714.3|104604.1|104539|104469.1|11173
1675224000000|2023-02-01 04:00:00|104549|104469.9|104427.1|104350.9|104590.7|104481.7|104406.4|104337.7|10892
1675227600000|2023-02-01 05:00:00|104426.9|104350.7|104337.9|104287.9|104432.8|104368.5|104308.8|104251.7|9316
1675231200000|2023-02-01 06:00:00|104337.3|104287.3|104412.7|104338.8|104423.4|104367.2|104311.4|104249.6|11510
1675234800000|2023-02-01 07:00:00|104396.9|104346.9|104410.5|104360.5|104561.6|104519.2|104298.4|104264.3|11389
1675238400000|2023-02-01 08:00:00|104410.4|104360.4|104089|104039|104477.8|104438.2|104064.4|104026.3|13163
1675242000000|2023-02-01 09:00:00|104088.4|104038.4|104304.6|104188.6|104309.3|104251.9|104048.7|104020.1|12983
1675245600000|2023-02-01 10:00:00|104306.3|104190.3|104167.3|104142.3|104343.1|104239.3|104138.9|104104.1|10199
1675249200000|2023-02-01 11:00:00|104167.2|104142.2|104161.5|104136.5|104245.1|104214.3|104130.1|104105.1|9530
1675252800000|2023-02-01 12:00:00|104161.4|104136.4|104130.4|104105.4|104185.6|104154|104012.8|103987.8|10832
1675256400000|2023-02-01 13:00:00|104127.8|104102.8|104139.6|104114.6|104320|104204|104010.7|103985.7|14835
1675260000000|2023-02-01 14:00:00|104140.3|104115.3|104399.4|104349.4|104422.9|104396.1|104039.9|104014.9|15815
1675263600000|2023-02-01 15:00:00|104407.8|104333.7|104212.4|104187.4|104562.6|104537.6|104196.2|104171.2|18797
1675267200000|2023-02-01 16:00:00|104212.8|104187.8|104320.4|104295.4|104342.8|104317.8|104195.2|104157.8|16424
1675270800000|2023-02-01 17:00:00|104320.1|104295.1|104327.1|104302.1|104411|104386|104294|104253.1|11444
1675274400000|2023-02-01 18:00:00|104325.7|104300.7|104305.4|104189.4|104413.3|104354|104145.3|104049.6|14571
1675278000000|2023-02-01 19:00:00|104309.2|104193.2|103593.3|103543.3|104624|104546.5|103451.8|103353.1|27951
1675281600000|2023-02-01 20:00:00|103593.7|103543.7|103350.3|103264.5|103649|103590.9|103273.3|103179.9|24820
1675285200000|2023-02-01 21:00:00|103349.4|103266.7|103446|103330|103508.7|103392.7|103292.1|103224.2|12525
1675288800000|2023-02-01 22:00:00|103443.4|103327.4|103516.6|103400.6|103564.9|103448.9|103443.4|103327.4|245
1675292400000|2023-02-01 23:00:00|103575.5|103459.5|103173|103057|103581.5|103465.5|102946.1|102830.1|20659
1675296000000|2023-02-02 00:00:00|103171.5|103055.5|103044.5|102963.5|103189.4|103076.2|102989.3|102901|18827
1675299600000|2023-02-02 01:00:00|103044.3|102963.6|103152.9|103077.2|103230.4|103164|103021.9|102947.4|18692
1675303200000|2023-02-02 02:00:00|103152.8|103078.3|103135.1|103040.3|103226.6|103159.9|103108.8|103023.9|15663
1675306800000|2023-02-02 03:00:00|103140|103043.6|103112.1|103062.1|103167.1|103098.8|103086.5|103004.4|13794
1675310400000|2023-02-02 04:00:00|103112.5|103062.5|103047.7|102997.7|103146|103072.4|102977.6|102909|11153
1675314000000|2023-02-02 05:00:00|103047.5|102997.5|103081.2|103031.2|103101.2|103043.5|103000.9|102928.1|12026
1675317600000|2023-02-02 06:00:00|103082|103032|103327.5|103243.4|103339.8|103260.8|103066.3|103016.3|12176
1675321200000|2023-02-02 07:00:00|103332.7|103235.3|103228.8|103178.8|103377.2|103305.1|103059.2|103000.3|13367
1675324800000|2023-02-02 08:00:00|103239.9|103165.7|103048.9|103023.9|103246.4|103196.4|103017.3|102992.3|15246
1675328400000|2023-02-02 09:00:00|103049|103024|103170|103145|103288.7|103263.7|103015.7|102990.7|13566
1675332000000|2023-02-02 10:00:00|103169.8|103144.8|103394.4|103369.4|103442.3|103417.3|103144.4|103111.8|11774
1675335600000|2023-02-02 11:00:00|103393.9|103368.9|103203.7|103153.7|103472.4|103445.2|103164|103129.9|10720
1675339200000|2023-02-02 12:00:00|103207.4|103157.4|103399.3|103374.3|103519.4|103494.4|103173.1|103123.1|16758
1675342800000|2023-02-02 13:00:00|103399.4|103374.4|103621.1|103596.1|103629.5|103603.6|103218.3|103193.3|19942
1675346400000|2023-02-02 14:00:00|103621.5|103596.5|104032.5|103955|104032.5|103964.8|103345.4|103320.4|21379
1675350000000|2023-02-02 15:00:00|104032.1|103955.1|103307.9|103282.9|104238.3|104213.3|103235.5|103210.5|20573
1675353600000|2023-02-02 16:00:00|103307.8|103282.8|103586.9|103561.9|103704.7|103665.2|103190.7|103165.7|19003
1675357200000|2023-02-02 17:00:00|103587.9|103562.9|103656.6|103606.6|103728.5|103689.7|103406.4|103368.9|16779
1675360800000|2023-02-02 18:00:00|103655.4|103605.4|103591|103541|103681|103629.3|103551.7|103501.7|15603
1675364400000|2023-02-02 19:00:00|103591.1|103541.1|103764|103714|103802.3|103761.4|103554.5|103504.5|17483
1675368000000|2023-02-02 20:00:00|103764.1|103714.1|103701.2|103676.2|103793.7|103756|103679.6|103621.2|15307
1675371600000|2023-02-02 21:00:00|103699.9|103674.9|103771.9|103655.9|103899.6|103802.4|103663.6|103614.7|12627
1675375200000|2023-02-02 22:00:00|103798.1|103682.1|103843.3|103727.3|103852.5|103736.5|103780.2|103664.2|1625
1675378800000|2023-02-02 23:00:00|103834.1|103718.1|103909.1|103793.1|103916.8|103809.1|103806|103690|8246
1675382400000|2023-02-03 00:00:00|103908.2|103792.2|103869|103819|104018.4|103902.4|103867.2|103785.6|12117
1675386000000|2023-02-03 01:00:00|103869.8|103819.8|103960.3|103859.8|103998.8|103914.9|103847.7|103786|12172
1675389600000|2023-02-03 02:00:00|103962.1|103862.3|103980.9|103930.9|104046.8|103978.7|103877.8|103812.3|13500
1675393200000|2023-02-03 03:00:00|103991.8|103921.7|103909.9|103815.4|104015.5|103943.5|103859.3|103794.9|11628
1675396800000|2023-02-03 04:00:00|103909.8|103814.3|103907.7|103834.6|104002.2|103912.3|103875.5|103801.8|11930
1675400400000|2023-02-03 05:00:00|103894.2|103844.2|103988.8|103914.9|104017.9|103950.8|103824.8|103748.9|11775
1675404000000|2023-02-03 06:00:00|103988|103914.8|103830.3|103742.8|104007.6|103952.3|103812.8|103724.2|12606
1675407600000|2023-02-03 07:00:00|103830.4|103750.5|103748|103723|104004.2|103965.9|103679.7|103654.7|11623
1675411200000|2023-02-03 08:00:00|103749.4|103724.4|103795.6|103745.6|104097|104072|103749|103713.1|14023
1675414800000|2023-02-03 09:00:00|103796.1|103746.1|103679.2|103654.2|103936.4|103911.4|103646.5|103611.2|13162
1675418400000|2023-02-03 10:00:00|103680.6|103655.6|103600|103575|103729.1|103703.3|103526.8|103501.8|11783
1675422000000|2023-02-03 11:00:00|103599.8|103574.8|103626.6|103601.6|103691.5|103666.5|103512.2|103475.8|10440
1675425600000|2023-02-03 12:00:00|103626.5|103601.5|103618.6|103593.6|103722.2|103697.2|103545.2|103503.4|12721
1675429200000|2023-02-03 13:00:00|103623.6|103598.6|104966.9|104941.9|105070.3|105031.6|103523|103498|18235
1675432800000|2023-02-03 14:00:00|104967.1|104942.1|104776.8|104680.9|105044.7|105019.7|104624.5|104574.5|16924
1675436400000|2023-02-03 15:00:00|104777.1|104681.2|104787.6|104762.6|105347.4|105315.4|104512.8|104487.8|14269
1675440000000|2023-02-03 16:00:00|104787.1|104762.1|105224.4|105199.4|105245.9|105218.1|104766|104729.6|12278
1675443600000|2023-02-03 17:00:00|105225.5|105200.5|105252.9|105202.9|105293.9|105243.9|105106.6|105056.6|10557
1675447200000|2023-02-03 18:00:00|105253|105203|105414.6|105364.6|105519.2|105473.2|105242.7|105203|11341
1675450800000|2023-02-03 19:00:00|105414.2|105364.2|105482.3|105432.3|105507.4|105464.4|105385.9|105326.2|10495
1675454400000|2023-02-03 20:00:00|105479.8|105429.8|105556.9|105506.9|105574.6|105536.8|105464.7|105423.8|9938
1675458000000|2023-02-03 21:00:00|105557|105507|105450|105334|105562.9|105507.7|105172|105056|9542
1675630800000|2023-02-05 21:00:00|105463.5|105327.5|105463.5|105327.5|105463.5|105327.5|105463.5|105327.5|1
1675638000000|2023-02-05 23:00:00|105398.1|105262.1|105662.6|105526.6|105674.9|105538.9|105323.3|105187.3|4198
1675641600000|2023-02-06 00:00:00|105662.5|105526.5|105593.4|105543.4|105717.5|105634|105542.7|105406.7|9379
1675645200000|2023-02-06 01:00:00|105594.3|105544.3|105659.3|105609.3|105666.4|105616.4|105544.4|105484.9|9241
1675648800000|2023-02-06 02:00:00|105657.6|105607.6|105589.5|105539.5|105687.9|105637.9|105516.7|105443.3|8831
1675652400000|2023-02-06 03:00:00|105590|105540|105582.4|105508.6|105604.1|105548.7|105499|105440.1|8288
1675656000000|2023-02-06 04:00:00|105570.5|105520.5|105519.1|105469.1|105610.5|105543.2|105490.4|105413.3|8133
1675659600000|2023-02-06 05:00:00|105519.3|105469.3|105562.1|105456.9|105645.4|105578.3|105514.4|105454.2|7490
1675663200000|2023-02-06 06:00:00|105560.2|105458.1|105668.1|105586.9|105676.4|105616.6|105507.1|105426.9|9197
1675666800000|2023-02-06 07:00:00|105660.6|105610.6|105887.2|105862.2|105924.5|105899.5|105613.7|105577.8|7980
1675670400000|2023-02-06 08:00:00|105876.5|105851.5|106060.6|106035.6|106135.7|106105.3|105754.7|105727|10233
1675674000000|2023-02-06 09:00:00|106061.1|106036.1|105979.7|105929.7|106103.5|106078.5|105794.5|105769.5|10259
1675677600000|2023-02-06 10:00:00|105978.6|105928.6|105912|105887|106105.5|106070.4|105898.9|105873.9|9827
1675681200000|2023-02-06 11:00:00|105910.9|105885.9|105661.6|105636.6|106003.3|105933.5|105627.5|105602.5|8797
1675684800000|2023-02-06 12:00:00|105662.5|105637.5|105434.6|105409.6|105707.1|105682.1|105300.6|105275.6|8401
1675688400000|2023-02-06 13:00:00|105433.6|105408.6|105815.8|105790.8|105826|105801|105396.7|105371.7|9092
1675692000000|2023-02-06 14:00:00|105817.3|105792.3|105973.5|105948.5|106035.4|106010.4|105702.2|105677.2|10951
1675695600000|2023-02-06 15:00:00|105973.4|105948.4|106285.7|106260.7|106406.2|106381.2|105885.4|105851.4|11371
1675699200000|2023-02-06 16:00:00|106285.9|106260.9|106505.9|106480.9|106591.2|106559.5|106102|105989.1|11665
1675702800000|2023-02-06 17:00:00|106507.2|106482.2|106517.8|106492.8|106619.8|106586|106436|106407.4|10250
1675706400000|2023-02-06 18:00:00|106513.6|106488.6|106323|106273|106553.1|106514|106314.7|106262.8|8787
1675710000000|2023-02-06 19:00:00|106316.6|106266.6|106199.8|106174.8|106324.5|106274.5|106090.8|106052.3|9934
1675713600000|2023-02-06 20:00:00|106200|106175|106236|106186|106385.7|106288.7|106150.7|106109.4|10245
1675717200000|2023-02-06 21:00:00|106239.4|106189.4|106317.3|106201.3|106346.3|106249.9|106199|106160.3|5500
1675720800000|2023-02-06 22:00:00|106316.4|106200.4|106225.4|106109.4|106455|106339|106208.2|106092.2|1716
1675724400000|2023-02-06 23:00:00|106207.8|106091.8|106215.7|106099.7|106311.9|106195.9|106168.2|106052.2|3434
1675728000000|2023-02-07 00:00:00|106214.4|106098.4|106093.4|106043.4|106223.4|106127.5|106064.8|105997.5|8677
1675731600000|2023-02-07 01:00:00|106100.1|106029.8|106040.5|105936.3|106196.2|106080.2|105974.8|105900.5|10580
1675735200000|2023-02-07 02:00:00|106034|105937.3|106076|105989|106126.3|106041.1|106016.2|105934.1|8994
1675738800000|2023-02-07 03:00:00|106075.7|105988.9|106081.2|106000.2|106166.5|106054.3|106023.9|105956|10284
1675742400000|2023-02-07 04:00:00|106081|106000.3|106134.7|106054.8|106207.6|106109|106076.7|105998.3|9195
1675746000000|2023-02-07 05:00:00|106161.9|106054.7|106085.5|106035.5|106266.2|106150.2|106079.4|106011.5|8435
1675749600000|2023-02-07 06:00:00|106086.8|106036.8|106000|105904|106175.4|106095.8|105954.4|105891.1|9184
1675753200000|2023-02-07 07:00:00|106000.9|105904.9|106202|106177|106223.1|106193.3|105864.9|105799.1|10040
1675756800000|2023-02-07 08:00:00|106201.8|106176.8|106255|106205|106540.9|106508.1|106100.3|106075.3|11963
1675760400000|2023-02-07 09:00:00|106252.3|106202.3|106305.7|106280.7|106323.8|106293.4|105934.6|105909.6|10610
1675764000000|2023-02-07 10:00:00|106306|106281|106252.2|106227.2|106435.9|106410.9|106162.6|106123.7|9666
1675767600000|2023-02-07 11:00:00|106251.9|106226.9|106377|106352|106423.8|106398.8|106187.5|106155|9815
1675771200000|2023-02-07 12:00:00|106377.3|106352.3|106337|106312|106446.7|106419.6|106282.1|106257.1|10129
1675774800000|2023-02-07 13:00:00|106337.1|106312.1|106567.9|106542.9|106714.5|106680.4|106291.6|106266.6|11674
1675778400000|2023-02-07 14:00:00|106565.8|106540.8|106590.1|106565.1|106645.4|106620.4|106444.9|106407.3|11611
1675782000000|2023-02-07 15:00:00|106589.9|106564.9|106234|106209|106754.5|106724.6|106225.1|106200.1|12525
1675785600000|2023-02-07 16:00:00|106234.2|106209.2|106148.1|106098.1|106333.2|106307.3|106034.6|105950|12165
1675789200000|2023-02-07 17:00:00|106149.5|106099.5|105387.7|105337.7|106311.6|106261.6|105357.9|105299.6|12576
1675792800000|2023-02-07 18:00:00|105391.1|105341.1|106219.7|106169.7|106409.5|106347.5|105368.7|105318.7|15273
1675796400000|2023-02-07 19:00:00|106220.2|106170.2|105870.1|105845.1|106245.4|106185|105802.8|105752.8|13111
1675800000000|2023-02-07 20:00:00|105870.4|105845.4|105830.8|105780.8|106022.1|105972.1|105783.4|105730.6|11297
1675803600000|2023-02-07 21:00:00|105830.9|105780.9|105779.6|105663.6|105883.4|105829|105723.5|105647.4|6481
1675807200000|2023-02-07 22:00:00|105795.1|105679.1|105880.1|105764.1|105927.3|105811.3|105790.7|105674.7|1390
1675810800000|2023-02-07 23:00:00|105876.9|105760.9|105754.6|105678.6|105894.2|105778.2|105737.9|105667.2|5154
1675814400000|2023-02-08 00:00:00|105753.1|105674.8|105638|105588|105819.1|105709.6|105618.5|105519|9763
1675818000000|2023-02-08 01:00:00|105638.2|105588.2|105738.4|105688.4|105798.4|105736.2|105628.5|105565|9665
1675821600000|2023-02-08 02:00:00|105739.1|105689.1|105684.1|105604.2|105811.9|105749.1|105677.1|105599.4|8385
1675825200000|2023-02-08 03:00:00|105683.4|105603.5|105685.9|105609.3|105720.8|105651|105651|105585.4|7830
1675828800000|2023-02-08 04:00:00|105684.6|105609.5|105695.8|105614.4|105734.1|105661.5|105656.6|105590|6826
1675832400000|2023-02-08 05:00:00|105697.7|105613.8|105667.3|105617.3|105794.8|105714.8|105655.2|105589.1|7313
1675836000000|2023-02-08 06:00:00|105666.8|105616.8|105776.2|105688.2|105791.9|105688.2|105626|105565.4|10004
1675839600000|2023-02-08 07:00:00|105786.7|105672.1|104994.6|104969.6|105808.4|105758.4|104979.7|104932.4|9569
1675843200000|2023-02-08 08:00:00|104995.6|104970.6|105491.8|105441.8|105604.7|105579.7|104993|104968|10428
1675846800000|2023-02-08 09:00:00|105490.3|105440.3|105341.8|105316.8|105501.2|105460.4|105276.1|105247.4|9885
1675850400000|2023-02-08 10:00:00|105339.6|105314.6|105329.8|105304.8|105491.8|105453.9|105260.2|105235.2|9178
1675854000000|2023-02-08 11:00:00|105329.7|105304.7|105508.4|105483.4|105545.7|105520.7|105329|105304|8696
1675857600000|2023-02-08 12:00:00|105513.3|105488.3|105647.8|105622.8|105657.2|105632.2|105377.9|105352.9|9121
1675861200000|2023-02-08 13:00:00|105647.6|105622.6|105756.4|105731.4|105879.5|105854.5|105636.5|105611.5|9560
1675864800000|2023-02-08 14:00:00|105758.3|105733.3|105820|105795|105951.1|105926.1|105624.8|105599.8|11231
1675868400000|2023-02-08 15:00:00|105819.7|105794.7|106059.6|106034.6|106189.1|106164.1|105810.4|105774.1|11734
1675872000000|2023-02-08 16:00:00|106060.2|106035.2|105843.6|105818.6|106118.2|106093.2|105801|105762.4|11281
1675875600000|2023-02-08 17:00:00|105844.5|105819.5|105822|105772|105888.4|105848.3|105726.1|105675.2|10567
1675879200000|2023-02-08 18:00:00|105821.8|105771.8|105818.9|105768.9|106045.6|105977.9|105700.3|105650.3|11479
1675882800000|2023-02-08 19:00:00|105806.9|105781.9|105954|105904|106047.6|105992.3|105786|105740.4|10156
1675886400000|2023-02-08 20:00:00|105954.3|105904.3|106005.6|105955.6|106163.5|106050.5|105936.6|105886.6|9293
1675890000000|2023-02-08 21:00:00|106004.5|105954.5|105990.5|105874.5|106045.5|105991.6|105917|105836.5|5104
1675893600000|2023-02-08 22:00:00|105984.5|105868.5|105959.8|105843.8|106148.4|106032.4|105911.3|105795.3|3923
1675897200000|2023-02-08 23:00:00|105960.4|105844.4|105922.3|105830.7|105990.8|105890.7|105899.5|105802.2|5471
1675900800000|2023-02-09 00:00:00|105922|105828.8|105915.3|105865.3|105939.1|105878.7|105865.1|105789.5|7629
1675904400000|2023-02-09 01:00:00|105916|105866|105787|105737|105949.9|105886.5|105774.4|105723.9|8891
1675908000000|2023-02-09 02:00:00|105787.2|105737.2|105730.5|105680.5|105799.9|105746.4|105707.8|105647.7|7660
1675911600000|2023-02-09 03:00:00|105728.5|105678.5|105729.3|105646.9|105773.4|105723.4|105664.5|105592.5|6845
1675915200000|2023-02-09 04:00:00|105727.9|105647.6|105695.8|105618.6|105774.2|105688.1|105686|105604|7805
1675918800000|2023-02-09 05:00:00|105709.9|105615.7|105627|105543.1|105718.6|105630.6|105595.9|105498|9224
1675922400000|2023-02-09 06:00:00|105628.2|105540.7|105563.1|105462.4|105645.9|105577.4|105499.6|105438.3|9659
1675926000000|2023-02-09 07:00:00|105559.1|105457.5|105514.8|105489.8|105632.6|105594.8|105351.3|105290.1|10079
1675929600000|2023-02-09 08:00:00|105518.6|105493.6|104714|104664|105629.4|105593.3|104547.8|104497.8|11367
1675933200000|2023-02-09 09:00:00|104713.9|104663.9|103991.8|103941.8|104744.2|104705.7|103966.8|103935.6|10413
1675936800000|2023-02-09 10:00:00|103991.9|103941.9|103426|103376|104095.1|104051.7|103409.1|103373.3|10772
1675940400000|2023-02-09 11:00:00|103420.6|103370.6|103875.4|103850.4|104148.1|104115.1|103401|103369.4|10097
1675944000000|2023-02-09 12:00:00|103874.8|103849.8|103556.2|103531.2|103926.4|103872.8|103550.7|103521.8|9261
1675947600000|2023-02-09 13:00:00|103556|103531|103102.1|103077.1|103588.3|103563.3|103095.4|103070.4|10429
1675951200000|2023-02-09 14:00:00|103100.2|103075.2|103170.7|103145.7|103408.7|103383.7|103086.7|103061.7|11411
1675954800000|2023-02-09 15:00:00|103172.5|103147.5|103063|103038|103343|103318|102959.3|102927.6|12124
1675958400000|2023-02-09 16:00:00|103064.1|103039.1|103217.7|103167.7|103383.2|103313.1|103042.3|103017.3|12270
1675962000000|2023-02-09 17:00:00|103221.2|103171.2|103325.9|103275.9|103437.6|103401.1|103194.7|103144.7|8674
1675965600000|2023-02-09 18:00:00|103313|103288|103398.1|103373.1|103467.9|103409.1|103313|103283.9|11090
1675969200000|2023-02-09 19:00:00|103397.8|103372.8|103539.1|103489.1|103578.6|103528.6|103350.8|103313.3|11195
1675972800000|2023-02-09 20:00:00|103537.1|103487.1|103640.9|103615.9|103653.8|103616.5|103530.8|103487.1|9441
1675976400000|2023-02-09 21:00:00|103641.9|103616.9|103522.9|103406.9|103654|103618.3|103508.6|103392.6|4525
1675980000000|2023-02-09 22:00:00|103518.1|103402.1|103498.2|103382.2|103528.1|103412.1|103455.3|103339.3|1875
1675983600000|2023-02-09 23:00:00|103499|103383|103500.6|103384.6|103560|103449.3|103469.6|103353.6|4595
1675987200000|2023-02-10 00:00:00|103500.5|103384.5|103537.7|103487.7|103633.4|103571.5|103490.3|103374.3|8043
1675990800000|2023-02-10 01:00:00|103538.3|103488.3|103543.6|103493.6|103612.8|103546.7|103494.2|103430|7648
1675994400000|2023-02-10 02:00:00|103562|103485.4|103601.6|103551.6|103608.6|103558.6|103512.7|103462.7|6777
1675998000000|2023-02-10 03:00:00|103600.6|103550.6|103648.5|103598.5|103679.6|103618|103592.6|103539.9|8084
1676001600000|2023-02-10 04:00:00|103648.6|103598.6|103638.8|103588.8|103670.3|103611.4|103587|103522.2|7207
1676005200000|2023-02-10 05:00:00|103648.9|103578.9|103578.3|103528.3|103681.3|103620.2|103576.3|103511.7|8066
1676008800000|2023-02-10 06:00:00|103578.5|103528.5|103600.4|103495.1|103614.8|103536.5|103486.5|103427.5|8943
1676012400000|2023-02-10 07:00:00|103583.3|103506.7|103147.2|103097.2|103642.8|103549.6|103049.7|103020.4|11196
1676016000000|2023-02-10 08:00:00|103147.4|103097.4|103313.7|103263.7|103565.5|103540.5|103042.8|103009.5|11773
1676019600000|2023-02-10 09:00:00|103318|103268|104016.6|103991.6|104064.7|104014.7|103240.2|103210.9|11796
1676023200000|2023-02-10 10:00:00|104014.4|103989.4|103971|103946|104512.1|104480.4|103934.3|103906.2|11015
1676026800000|2023-02-10 11:00:00|103970.4|103945.4|104192.5|104167.5|104264.7|104239.7|103969.5|103938|8841
1676030400000|2023-02-10 12:00:00|104191.1|104166.1|104510.5|104485.5|104580.2|104555.2|104169.2|104144.2|9668
1676034000000|2023-02-10 13:00:00|104510.6|104485.6|104099.4|104074.4|104564.7|104539.7|103953.1|103928.1|11196
1676037600000|2023-02-10 14:00:00|104100.3|104075.3|104111.8|104012.3|104325.3|104288.5|103989.6|103964.6|11689
1676041200000|2023-02-10 15:00:00|104111.9|104011.2|104460.6|104435.6|104485.6|104460.6|103964.4|103939.4|12965
1676044800000|2023-02-10 16:00:00|104459.7|104434.7|104645.5|104595.5|104695.2|104661.5|104237.8|104209.8|11761
1676048400000|2023-02-10 17:00:00|104646.9|104596.9|104696.7|104671.7|104744.6|104694.6|104520.1|104492.5|10159
1676052000000|2023-02-10 18:00:00|104696.9|104671.9|104765.7|104740.7|104784.2|104759.2|104635.4|104596.1|7853
1676055600000|2023-02-10 19:00:00|104765.5|104740.5|104777.4|104752.4|104831.3|104796.1|104737.1|104701.1|8073
1676059200000|2023-02-10 20:00:00|104777|104752|104665.5|104592|104817.9|104780.7|104609.7|104493.7|9357
1676062800000|2023-02-10 21:00:00|104652.4|104602.4|104680.3|104630.3|104766.9|104651.7|104543.8|104505.3|8151
1676235600000|2023-02-12 21:00:00|104692.4|104556.4|104608.3|104467.3|104692.4|104556.4|104416.6|104275.6|168
1676239200000|2023-02-12 22:00:00|104565.6|104424.6|104522.4|104406.4|104679.6|104563.6|104412.6|104296.6|375
1676242800000|2023-02-12 23:00:00|104511.4|104395.4|104588.8|104472.8|104717.4|104601.4|104506.8|104390.8|3990
1676246400000|2023-02-13 00:00:00|104580.4|104464.4|104761.2|104670.4|104822.4|104716.2|104532.2|104416.2|8013
1676250000000|2023-02-13 01:00:00|104761.4|104670.6|104851.2|104801.2|104978.6|104882.6|104731.8|104617.5|8493
1676253600000|2023-02-13 02:00:00|104851.1|104801.1|104846.4|104796.4|104913.8|104834.5|104822.3|104756.3|7701
1676257200000|2023-02-13 03:00:00|104846.5|104796.5|104898.5|104816.3|104902.9|104842.6|104840.8|104761.3|7338
1676260800000|2023-02-13 04:00:00|104899.4|104816|104859|104809|104917.2|104835.1|104825|104728.5|6018
1676264400000|2023-02-13 05:00:00|104859.5|104809.5|104804.7|104754.7|104887.7|104826.5|104740.5|104680.8|7696
1676268000000|2023-02-13 06:00:00|104805.2|104755.2|104796.7|104746.7|104846.5|104784.3|104684.6|104626.9|9852
1676271600000|2023-02-13 07:00:00|104809.5|104735.5|104571.3|104521.3|104826.1|104771.2|104438.5|104409.3|9833
1676275200000|2023-02-13 08:00:00|104571.2|104521.2|104490.3|104465.3|104792.5|104763.4|104353.7|104322.1|10887
1676278800000|2023-02-13 09:00:00|104490.2|104465.2|104521.2|104496.2|104672.9|104634.7|104297.9|104272.9|9602
1676282400000|2023-02-13 10:00:00|104519.9|104494.9|104470.8|104445.8|104589.4|104552|104398.4|104373.4|9467
1676286000000|2023-02-13 11:00:00|104470.3|104445.3|104480.7|104455.7|104623|104590.5|104406.8|104378|9201
1676289600000|2023-02-13 12:00:00|104479.4|104454.4|104205.7|104180.7|104519.7|104488.3|104150.9|104114.7|9583
1676293200000|2023-02-13 13:00:00|104206.2|104181.2|104494.3|104469.3|104620.8|104589.7|104143.3|104118.3|10685
1676296800000|2023-02-13 14:00:00|104493.8|104468.8|104172.1|104147.1|104593.1|104543.1|104163.6|104138.6|11489
1676300400000|2023-02-13 15:00:00|104171.7|104146.7|103884.4|103859.4|104230.1|104194.3|103800.4|103775.4|11683
1676304000000|2023-02-13 16:00:00|103884.3|103859.3|103848.2|103823.2|104036.5|103975.6|103781.8|103744.3|10564
1676307600000|2023-02-13 17:00:00|103847.8|103822.8|103860|103835|103889.6|103852.4|103804|103776.6|8868
1676311200000|2023-02-13 18:00:00|103860.4|103835.4|103748.7|103723.7|103961.5|103926.2|103714.8|103687.5|7822
1676314800000|2023-02-13 19:00:00|103748.2|103723.2|103892.3|103867.3|103920.3|103879.5|103746.3|103721.3|8812
1676318400000|2023-02-13 20:00:00|103893.1|103868.1|103821.4|103771.4|103976.6|103936.6|103814.8|103764.8|7909
1676322000000|2023-02-13 21:00:00|103823.8|103773.8|103849.2|103733.2|103854.7|103796.1|103773|103722.6|4236
1676325600000|2023-02-13 22:00:00|103851.3|103735.3|103793.2|103677.2|103921.4|103805.4|103777.9|103661.9|1738
1676329200000|2023-02-13 23:00:00|103793.8|103677.8|103785.2|103669.2|103868.9|103760.2|103726.4|103651.2|5415
1676332800000|2023-02-14 00:00:00|103785.3|103669.3|103739.9|103663.9|103792.9|103705.2|103684.9|103612.1|8745
1676336400000|2023-02-14 01:00:00|103739.7|103664.4|103801.3|103719.1|103840.6|103767|103728.4|103647.2|9555
1676340000000|2023-02-14 02:00:00|103801.9|103719.4|103750|103700|103847.6|103775.1|103714.4|103647.2|8217
1676343600000|2023-02-14 03:00:00|103749.6|103699.6|103726.2|103676.2|103798.3|103736.2|103693.4|103624|6357
1676347200000|2023-02-14 04:00:00|103725.8|103675.8|103647.7|103567.7|103769.6|103705.4|103630.3|103565.3|5805
1676350800000|2023-02-14 05:00:00|103648.6|103569.4|103707.8|103637.6|103744.6|103677.4|103613.3|103556.1|5497
1676354400000|2023-02-14 06:00:00|103708|103637.1|103696.6|103584.4|103754.7|103693|103569.1|103509.8|8481
1676358000000|2023-02-14 07:00:00|103696.4|103592.6|103688.2|103638.2|103767.9|103724.9|103524.1|103474.1|9009
1676361600000|2023-02-14 08:00:00|103688.4|103638.4|103252.5|103227.5|103696.4|103670.5|103237.9|103212.9|9574
1676365200000|2023-02-14 09:00:00|103249.5|103224.5|103093|103068|103288.7|103253|102973.5|102948.5|9249
1676368800000|2023-02-14 10:00:00|103093.5|103068.5|102987.3|102962.3|103238.6|103213.6|102979.6|102954.6|7737
1676372400000|2023-02-14 11:00:00|102987.7|102962.7|103063.2|103038.2|103128.8|103103.8|102942.9|102906.4|8442
1676376000000|2023-02-14 12:00:00|103064.5|103039.5|103039.5|103014.5|103156.1|103131.1|102923.5|102898.5|9672
1676379600000|2023-02-14 13:00:00|103041.2|103016.2|103031.6|102981.6|103474.7|103358.7|102542.4|102431.9|14239
1676383200000|2023-02-14 14:00:00|103035.6|102985.6|103396.6|103371.6|104115.9|104059.3|102911.2|102862.1|24857
1676386800000|2023-02-14 15:00:00|103392.2|103367.2|103765.2|103740.2|103934.6|103909.6|103001.3|102952.9|22313
1676390400000|2023-02-14 16:00:00|103761.6|103736.6|103818.7|103768.7|103976.8|103899.8|103548.7|103504.5|21195
1676394000000|2023-02-14 17:00:00|103817.8|103767.8|103702.8|103677.8|103852.6|103802.2|103699.6|103635.1|19355
1676397600000|2023-02-14 18:00:00|103704.6|103679.6|103674.6|103624.6|103710.5|103683|103454.3|103398.8|17146
1676401200000|2023-02-14 19:00:00|103673.1|103623.1|103573.6|103548.6|103800.6|103758.8|103567.4|103542.4|13829
1676404800000|2023-02-14 20:00:00|103572.9|103547.9|103642.8|103592.8|103704.6|103642.9|103572|103533|12260
1676408400000|2023-02-14 21:00:00|103643|103593|103646.8|103530.8|103675.4|103608.8|103577.3|103503.7|6299
1676412000000|2023-02-14 22:00:00|103637.4|103521.4|103688.5|103572.5|103701.5|103585.5|103610.4|103494.4|1506
1676415600000|2023-02-14 23:00:00|103689.7|103573.7|103609.4|103559.4|103709|103607.2|103572|103499.5|7060
1676419200000|2023-02-15 00:00:00|103632.1|103538.3|103622|103548.5|103671.3|103594.7|103564.8|103458.7|10030
1676422800000|2023-02-15 01:00:00|103622.1|103548.4|103611.6|103518.8|103664.1|103578.8|103550.4|103466.8|10911
1676426400000|2023-02-15 02:00:00|103613.5|103514.4|103849|103799|103858.1|103803.8|103601.2|103498.4|14541
1676430000000|2023-02-15 03:00:00|103848.6|103798.6|103938.8|103888.8|103954.4|103894.6|103774.4|103710.9|13126
1676433600000|2023-02-15 04:00:00|103938.7|103888.7|103986.7|103936.7|104020.5|103968.5|103921.8|103866.3|7977
1676437200000|2023-02-15 05:00:00|103986.3|103936.3|104056.1|104006.1|104075.8|104018.1|103947.1|103890.1|9410
1676440800000|2023-02-15 06:00:00|104057.3|104007.3|104105.8|104011.4|104174|104111|103943.3|103879.5|12373
1676444400000|2023-02-15 07:00:00|104095.5|104011.3|104370.9|104320.9|104504.3|104454.3|104036.1|103994|14933
1676448000000|2023-02-15 08:00:00|104370.2|104320.2|104037.1|104012.1|104382.9|104343.6|103926.9|103901.9|17689
1676451600000|2023-02-15 09:00:00|104037.7|104012.7|103783.4|103758.4|104124.6|104088.6|103758|103718.9|14493
1676455200000|2023-02-15 10:00:00|103783.7|103758.7|103814.3|103789.3|103849.3|103824.3|103619.3|103585.1|13572
1676458800000|2023-02-15 11:00:00|103814.2|103789.2|103854.8|103829.8|103867|103834.4|103677.1|103652.1|12698
1676462400000|2023-02-15 12:00:00|103855.3|103830.3|104015.7|103990.7|104054.9|104029.3|103731.6|103705.2|14670
1676466000000|2023-02-15 13:00:00|104017.1|103992.1|104279.1|104254.1|104551.2|104441.1|103958.2|103933.2|20607
1676469600000|2023-02-15 14:00:00|104279.2|104254.2|104598.6|104573.6|104604.3|104579.3|104131.5|104106.5|19836
1676473200000|2023-02-15 15:00:00|104597.9|104572.9|104346.8|104321.8|104614|104578.9|104265.3|104240.3|20172
1676476800000|2023-02-15 16:00:00|104350.3|104325.3|104336.7|104311.7|104523.9|104493|104173.9|104145|18530
1676480400000|2023-02-15 17:00:00|104334.5|104309.5|104618.3|104568.3|104675.5|104650.1|104334|104298.9|14231
1676484000000|2023-02-15 18:00:00|104610.9|104585.9|104469.7|104419.7|104760.1|104679.7|104450|104412.5|13893
1676487600000|2023-02-15 19:00:00|104469.4|104419.4|104437.6|104412.6|104500.7|104432.3|104353.3|104303.3|11693
1676491200000|2023-02-15 20:00:00|104437.4|104412.4|104273.8|104191.9|104481.6|104427.5|104263.1|104181.8|11780
1676494800000|2023-02-15 21:00:00|104265.1|104215.1|104308.7|104192.7|104328.6|104272.2|104186.6|104127.8|6678
1676498400000|2023-02-15 22:00:00|104285.5|104169.5|104288.5|104172.5|104318.5|104202.5|104260.9|104144.9|3778
1676502000000|2023-02-15 23:00:00|104290.4|104174.4|104248.2|104132.2|104350.5|104234.5|104211.5|104119.8|6372
1676505600000|2023-02-16 00:00:00|104248.3|104132.3|104273.3|104185.1|104522.6|104457.2|104185.8|104083.8|14268
1676509200000|2023-02-16 01:00:00|104274.2|104186.3|104116.3|104066.3|104397.5|104325.6|104079.3|104021.2|14527
1676512800000|2023-02-16 02:00:00|104116|104066|103944.9|103894.9|104154.2|104092.6|103915.1|103853.5|12460
1676516400000|2023-02-16 03:00:00|103952.9|103902.9|103984.2|103934.2|104021.9|103962.2|103941.1|103891.1|9550
1676520000000|2023-02-16 04:00:00|103983.9|103933.9|104006.6|103956.6|104034.5|103959.9|103970.9|103913.3|6439
1676523600000|2023-02-16 05:00:00|104006.5|103956.5|104027|103977|104121.7|104044.2|103992.7|103925.7|7658
1676527200000|2023-02-16 06:00:00|104027.1|103977.1|104090.1|104040.1|104174.6|104105.1|104002.4|103952.4|11271
1676530800000|2023-02-16 07:00:00|104090.9|104040.9|104025.5|103975.5|104155.1|104097.2|103938.3|103888.3|14698
1676534400000|2023-02-16 08:00:00|104028.1|103978.1|104057.6|104032.6|104165.4|104140.4|103737.3|103688.8|16612
1676538000000|2023-02-16 09:00:00|104057.5|104032.5|104235.5|104185.5|104330.8|104290.6|103939.4|103914|14285
1676541600000|2023-02-16 10:00:00|104236.1|104186.1|104032.3|103982.3|104252.6|104202.6|103913.4|103879.3|13151
1676545200000|2023-02-16 11:00:00|104035.7|103985.7|104018.4|103993.4|104182.4|104157.4|103996.1|103955.1|11949
1676548800000|2023-02-16 12:00:00|104018|103993|104250.9|104225.9|104274.7|104249.7|103982.9|103957.9|11781
1676552400000|2023-02-16 13:00:00|104251.1|104226.1|104627.6|104577.6|104769.7|104719.7|104066|104033.4|19414
1676556000000|2023-02-16 14:00:00|104625.4|104575.4|104844.5|104819.5|104907.2|104857.2|104486.9|104435.6|19606
1676559600000|2023-02-16 15:00:00|104845.2|104820.2|104477|104452|104981.6|104947.6|104393.7|104350.2|18828
1676563200000|2023-02-16 16:00:00|104475.7|104450.7|104330.4|104305.4|104580.3|104539.6|104235.8|104195.9|17303
1676566800000|2023-02-16 17:00:00|104330.5|104305.5|104262.2|104237.2|104447.2|104396.8|104256.7|104211.5|16990
1676570400000|2023-02-16 18:00:00|104262.5|104237.5|104273.5|104248.5|104406.1|104361.3|104234.1|104188.9|15585
1676574000000|2023-02-16 19:00:00|104273.6|104248.6|104282.6|104257.6|104372.2|104314.2|104215.1|104174.5|14330
1676577600000|2023-02-16 20:00:00|104284.7|104259.7|104490.3|104440.3|104664.2|104548.2|104278.5|104236.1|19529
1676581200000|2023-02-16 21:00:00|104491.7|104441.7|104553.1|104437.1|104592.9|104529.1|104414.8|104364.8|7738
1676584800000|2023-02-16 22:00:00|104554.3|104438.3|104536.9|104420.9|104597.8|104481.8|104486.6|104370.6|2549
1676588400000|2023-02-16 23:00:00|104536.7|104420.7|104619.6|104538.4|104671.7|104579.2|104527.4|104411.4|8975
1676592000000|2023-02-17 00:00:00|104622.3|104506.3|104667|104588.6|104756.8|104671.4|104608.6|104496.9|12272
1676595600000|2023-02-17 01:00:00|104667.1|104588.5|104801.4|104715.7|104833|104736.5|104607.6|104525.7|12208
1676599200000|2023-02-17 02:00:00|104801.2|104723.4|104833.3|104758.1|104883|104794.6|104786.4|104695.5|11028
1676602800000|2023-02-17 03:00:00|104833.8|104758.3|104828.7|104778.7|104869.7|104809.7|104784.5|104711.5|7645
1676606400000|2023-02-17 04:00:00|104828.8|104778.8|104977.4|104927.4|105044.6|104974.2|104820.8|104748.8|9386
1676610000000|2023-02-17 05:00:00|104977.5|104927.5|105008.5|104938.2|105047.8|104965.2|104934.9|104855.5|12789
1676613600000|2023-02-17 06:00:00|105008.2|104937.9|105082.1|104973.4|105099.7|105036|104999|104915.7|11340
1676617200000|2023-02-17 07:00:00|105083|104973.8|105040.8|105015.8|105147.5|105115|104887|104846.3|15044
1676620800000|2023-02-17 08:00:00|105040.6|105015.6|105370|105320|105409.2|105372.6|105030.2|105001|16851
1676624400000|2023-02-17 09:00:00|105373.2|105323.2|105335.8|105285.8|105656.8|105540.8|105033.9|104975.3|14708
1676628000000|2023-02-17 10:00:00|105335.7|105285.7|105265.3|105240.3|105521.8|105409.4|105227.1|105198.9|13851
1676631600000|2023-02-17 11:00:00|105265.1|105240.1|105376.3|105326.3|105450.8|105408.5|105260.5|105215.8|14757
1676635200000|2023-02-17 12:00:00|105376.8|105326.8|105354|105329|105559.2|105524.5|105328.5|105289.2|15181
1676638800000|2023-02-17 13:00:00|105353|105328|105215.5|105190.5|105514.1|105489.1|105146|105114.2|17005
1676642400000|2023-02-17 14:00:00|105215.6|105190.6|105271.3|105246.3|105357.1|105332.1|104951.9|104914.9|19131
1676646000000|2023-02-17 15:00:00|105271.2|105246.2|104893.3|104868.3|105301.8|105246.2|104621.4|104583.7|21464
1676649600000|2023-02-17 16:00:00|104893.4|104868.4|104681.6|104656.6|104997.3|104934.5|104663.5|104628.2|19492
1676653200000|2023-02-17 17:00:00|104681.9|104656.9|104744.2|104694.2|104786.2|104718.3|104547.3|104508.2|15019
1676656800000|2023-02-17 18:00:00|104744.1|104694.1|104674.2|104624.2|104841.9|104794|104606.7|104549|15069
1676660400000|2023-02-17 19:00:00|104673.9|104623.9|104510.6|104485.6|104702.9|104632.1|104505|104470.1|10650
1676664000000|2023-02-17 20:00:00|104511.1|104486.1|104498.4|104448.4|104555.6|104492.1|104463.1|104427.1|9687
1676667600000|2023-02-17 21:00:00|104498.6|104448.6|104522.8|104472.8|104590.2|104495.6|104442.7|104371.7|9056
1676840400000|2023-02-19 21:00:00|104591.7|104455.7|104668.4|104527.4|104774.3|104633.3|104591.7|104455.7|67
1676844000000|2023-02-19 22:00:00|104674.3|104533.3|104629.5|104513.5|104688|104547|104589.4|104473.4|913
1676847600000|2023-02-19 23:00:00|104629.3|104513.3|104673.8|104583.5|104766.5|104650.5|104549.8|104433.8|10657
1676851200000|2023-02-20 00:00:00|104689.3|104585|104752.5|104680.1|104838.1|104770.6|104625.3|104520.8|14400
1676854800000|2023-02-20 01:00:00|104740.9|104690.9|104725.3|104675.3|104793.5|104726.3|104648.5|104565.2|11784
1676858400000|2023-02-20 02:00:00|104725.4|104675.4|104570.3|104520.3|104749.9|104677.6|104531.5|104470.8|11896
1676862000000|2023-02-20 03:00:00|104570.8|104520.8|104571.8|104521.8|104655|104583.6|104556.1|104486.1|9137
1676865600000|2023-02-20 04:00:00|104572.1|104522.1|104524.4|104451.3|104585.8|104525.2|104472|104406.1|9681
1676869200000|2023-02-20 05:00:00|104524.3|104450.9|104528.3|104478.3|104644.4|104549.7|104487.9|104429.8|10838
1676872800000|2023-02-20 06:00:00|104551.9|104463.2|104511|104395|104567.9|104505.2|104455.7|104376.4|11810
1676876400000|2023-02-20 07:00:00|104509.3|104393.3|103974.5|103949.5|104522.3|104406.3|103958.3|103912.4|12336
1676880000000|2023-02-20 08:00:00|103973.8|103948.8|103943.5|103918.5|104272.9|104247.3|103926.8|103901.8|13267
1676883600000|2023-02-20 09:00:00|103943.1|103918.1|104099.1|104074.1|104122.3|104097.3|103835.1|103810.1|13817
1676887200000|2023-02-20 10:00:00|104100.5|104075.5|103601.9|103551.9|104105|104080|103585.2|103551.7|12872
1676890800000|2023-02-20 11:00:00|103602.1|103552.1|103529.7|103504.7|103713|103665|103350.1|103325.1|11130
1676894400000|2023-02-20 12:00:00|103530.1|103505.1|103636.6|103611.6|103763.4|103738.4|103462.5|103427.6|11669
1676898000000|2023-02-20 13:00:00|103635.6|103610.6|103628.9|103603.9|103703.8|103675|103491|103458.2|14034
1676901600000|2023-02-20 14:00:00|103628.5|103603.5|103478.7|103453.7|103644.9|103613.2|103259.4|103234.4|11908
1676905200000|2023-02-20 15:00:00|103478.8|103453.8|103386.3|103361.3|103641.8|103609.3|103369.8|103344.8|11994
1676908800000|2023-02-20 16:00:00|103386.4|103361.4|103377.6|103327.6|103436.2|103396.1|103298.2|103261|11719
1676912400000|2023-02-20 17:00:00|103377.4|103327.4|103495.3|103405.4|103529.2|103441.4|103356.5|103306.5|9034
1676916000000|2023-02-20 18:00:00|103494.4|103403.8|103528.8|103433.5|103548.2|103474.4|103462.7|103370.7|5940
1676919600000|2023-02-20 19:00:00|103529|103433.7|103393.2|103343.2|103547.6|103468|103393.2|103332|6681
1676923200000|2023-02-20 20:00:00|103393.3|103343.3|103513.8|103397.8|103615.4|103499.4|103377.7|103285.6|5254
1676926800000|2023-02-20 21:00:00|103513.2|103397.2|103520.2|103404.2|103546.9|103446.5|103490.3|103384.6|4205
1676930400000|2023-02-20 22:00:00|103521.5|103405.5|103485.8|103369.8|103543.8|103427.8|103462.3|103346.3|3650
1676934000000|2023-02-20 23:00:00|103486.1|103370.1|103540.4|103424.4|103542.7|103446.6|103450.4|103340.9|14159
1676937600000|2023-02-21 00:00:00|103539.3|103423.3|103506.7|103429.7|103617.1|103501.1|103431.2|103347.7|12728
1676941200000|2023-02-21 01:00:00|103506.5|103429.5|103532.2|103482.2|103614.9|103544.8|103493.3|103425.6|12252
1676944800000|2023-02-21 02:00:00|103532.3|103482.3|103671.6|103587.2|103681.6|103615.7|103522.5|103454.3|8656
1676948400000|2023-02-21 03:00:00|103672.5|103599.1|103657.8|103607.8|103744|103636.8|103627.3|103546.9|9024
1676952000000|2023-02-21 04:00:00|103657.7|103607.7|103685.2|103635.2|103797.8|103726.6|103636.6|103549.8|9686
1676955600000|2023-02-21 05:00:00|103699.1|103625.5|103724.9|103674.9|103828.1|103761.3|103616.2|103553.2|10406
1676959200000|2023-02-21 06:00:00|103725.4|103675.4|103815.2|103734.7|103842|103792|103721.8|103671.8|9818
1676962800000|2023-02-21 07:00:00|103800.4|103750.4|103734.3|103709.3|104014.4|103973.1|103732.1|103701.5|12744
1676966400000|2023-02-21 08:00:00|103734.6|103709.6|103420.1|103347.8|103766.7|103735.1|102952|102920.2|17057
1676970000000|2023-02-21 09:00:00|103420.3|103347.3|103244.7|103149.1|103627.6|103577.6|103114.1|103055.6|17791
1676973600000|2023-02-21 10:00:00|103251.1|103142.6|103369.5|103344.5|103446.5|103395.6|103169.9|103099|14974
1676977200000|2023-02-21 11:00:00|103369.6|103344.6|103335.8|103310.8|103384.5|103359.5|103194.9|103157.3|13740
1676980800000|2023-02-21 12:00:00|103336.9|103311.9|103202.2|103177.2|103656.2|103630.5|103137.7|103112.7|13803
1676984400000|2023-02-21 13:00:00|103202.3|103177.3|103353.2|103328.2|103427.8|103394.2|103173.5|103148.5|17320
1676988000000|2023-02-21 14:00:00|103354.6|103329.6|103525.7|103452.3|103547.2|103499.3|103161.8|103133.5|20114
1676991600000|2023-02-21 15:00:00|103519.2|103469.2|103066.6|103041.6|103550.9|103500.9|102892.7|102867.7|21054
1676995200000|2023-02-21 16:00:00|103066.8|103041.8|103458.9|103433.9|103470.3|103445.3|103066.8|103041.8|17503
1676998800000|2023-02-21 17:00:00|103461.2|103436.2|103439.8|103389.8|103624.8|103591.3|103426.7|103385.2|14480
1677002400000|2023-02-21 18:00:00|103426.2|103401.2|103737.3|103687.3|103815.5|103777.2|103420.4|103377.1|13921
1677006000000|2023-02-21 19:00:00|103737.2|103687.2|103639.8|103614.8|103768.9|103728.8|103618|103573.4|11353
1677009600000|2023-02-21 20:00:00|103639.6|103614.6|103821.4|103771.4|103821.4|103786.2|103609.9|103572.9|10746
1677013200000|2023-02-21 21:00:00|103822.1|103772.1|103909.2|103793.2|103928.7|103844.3|103767.2|103725.6|4677
1677016800000|2023-02-21 22:00:00|103909.8|103793.8|103789.6|103673.6|103936|103820|103770.3|103654.3|5381
1677020400000|2023-02-21 23:00:00|103776.4|103660.4|103783.4|103667.4|103833.8|103717.8|103760.4|103647.6|14624
1677024000000|2023-02-22 00:00:00|103782.8|103668.1|103683.8|103567.8|103895.6|103811.2|103655.8|103564.5|11663
1677027600000|2023-02-22 01:00:00|103679.7|103578.1|103680.4|103583.7|103723.7|103660.3|103553.3|103479|16784
1677031200000|2023-02-22 02:00:00|103679.4|103583.8|103719.2|103646.1|103733.7|103664.7|103638.4|103555.4|11358
1677034800000|2023-02-22 03:00:00|103720.9|103646.8|103751.5|103701.5|103792.2|103742.2|103644|103567.9|6715
1677038400000|2023-02-22 04:00:00|103744|103694|103748.6|103698.6|103784.9|103719.8|103730.7|103673|7165
1677042000000|2023-02-22 05:00:00|103749|103699|103770|103699.4|103848.1|103781.6|103742|103683.1|9229
1677045600000|2023-02-22 06:00:00|103770.1|103699.8|103819.6|103703.6|103830.4|103749.9|103732.2|103654.1|7753
1677049200000|2023-02-22 07:00:00|103817.9|103701.9|103596.1|103546.1|103893.9|103843.9|103500|103462.7|14894
1677052800000|2023-02-22 08:00:00|103582.3|103557.3|103885.4|103800.7|103912.6|103872.7|103269.1|103219.1|16141
1677056400000|2023-02-22 09:00:00|103884.8|103792.8|103760.6|103710.6|103934.4|103884.4|103586.2|103561.2|14810
1677060000000|2023-02-22 10:00:00|103760.2|103710.2|103832.7|103807.7|103851.3|103826.3|103635.6|103595|14488
1677063600000|2023-02-22 11:00:00|103831.2|103806.2|103639.7|103589.7|103847.7|103809.5|103589.4|103559.4|14722
1677067200000|2023-02-22 12:00:00|103635|103585|103424.9|103399.9|103710.2|103679.6|103362.1|103337.1|17614
1677070800000|2023-02-22 13:00:00|103425.6|103400.6|103413.4|103388.4|103640.6|103615|103383.8|103350.4|15434
1677074400000|2023-02-22 14:00:00|103416.3|103391.3|103540.7|103515.7|103653.8|103616.3|103388.8|103362.1|17187
1677078000000|2023-02-22 15:00:00|103541.4|103516.4|104002.1|103977.1|104002.9|103977.9|103437.1|103407.5|19022
1677081600000|2023-02-22 16:00:00|104001.8|103976.8|104046.9|104021.9|104121.6|104096.6|103835.8|103806.7|17135
1677085200000|2023-02-22 17:00:00|104046.8|104021.8|104056.5|104006.5|104200.1|104157.7|103976.9|103922.5|14158
1677088800000|2023-02-22 18:00:00|104057|104007|104038.9|103922.9|104119.6|104075.4|103932.9|103907.9|12987
1677092400000|2023-02-22 19:00:00|104072.5|103956.5|104382.6|104332.6|104401.2|104360.7|103896.1|103780.1|20013
1677096000000|2023-02-22 20:00:00|104382.9|104332.9|104331.9|104281.9|104397.1|104363.8|104280.4|104229.9|12877
1677099600000|2023-02-22 21:00:00|104351.7|104261.6|104324|104208|104373.5|104299.9|104219.7|104139|8534
1677103200000|2023-02-22 22:00:00|104308.5|104192.5|104224|104108|104331.3|104215.3|104194.1|104078.1|987
1677106800000|2023-02-22 23:00:00|104213.5|104097.5|104279.9|104163.9|104314.2|104198.2|104117.3|104001.3|19090
1677110400000|2023-02-23 00:00:00|104278.5|104162.5|104149.3|104099.3|104291.8|104177.4|104136.1|104020.1|10848
1677114000000|2023-02-23 01:00:00|104149.2|104099.2|104000.9|103950.9|104172.8|104109.6|103992|103928.8|11150
1677117600000|2023-02-23 02:00:00|104000.8|103950.8|103915|103865|104129.9|104015.7|103852.8|103784.5|12131
1677121200000|2023-02-23 03:00:00|103914.9|103864.9|103949.1|103876|103994.6|103900.4|103903.1|103830.9|7996
1677124800000|2023-02-23 04:00:00|103949.3|103875.9|103914.1|103864.1|104004.3|103923.1|103914|103854.5|6525
1677128400000|2023-02-23 05:00:00|103914.3|103864.3|103940.9|103890.9|104056.3|103972.8|103914|103856|9484
1677132000000|2023-02-23 06:00:00|103940.6|103890.6|103978.7|103928.7|104004.8|103960.5|103899|103837.3|9675
1677135600000|2023-02-23 07:00:00|103982.2|103932.2|104049|104024|104191.4|104159.6|103945.7|103920.7|12496
1677139200000|2023-02-23 08:00:00|104047.4|104022.4|104198.8|104173.8|104226.6|104201.6|103948.4|103923.4|14314
1677142800000|2023-02-23 09:00:00|104199|104174|104309.6|104259.6|104505.9|104480.9|104180.3|104155.3|15298
1677146400000|2023-02-23 10:00:00|104309.7|104259.7|104506.9|104481.9|104548.9|104506|104289.1|104249.8|12690
1677150000000|2023-02-23 11:00:00|104506.6|104481.6|104358.1|104333.1|104710.5|104685.5|104348.9|104323.9|10395
1677153600000|2023-02-23 12:00:00|104358|104333|104147.2|104122.2|104392.5|104367.5|104102.4|104077.4|12615
1677157200000|2023-02-23 13:00:00|104147.4|104122.4|104205.1|104180.1|104434.4|104384.4|104081.3|104040.7|18085
1677160800000|2023-02-23 14:00:00|104203.7|104178.7|104051.3|104026.3|104301.1|104276.1|103933.4|103908.4|19368
1677164400000|2023-02-23 15:00:00|104051.2|104026.2|104257.1|104232.1|104428.3|104403.3|104006.2|103981.2|19514
1677168000000|2023-02-23 16:00:00|104256.9|104231.9|104509.2|104484.2|104554.8|104529.8|104247|104217.9|18073
1677171600000|2023-02-23 17:00:00|104509.6|104484.6|104530.4|104480.4|104597.2|104571.4|104474.2|104438.4|14652
1677175200000|2023-02-23 18:00:00|104531.3|104481.3|104487.2|104462.2|104578.7|104550.6|104445.5|104412|14105
1677178800000|2023-02-23 19:00:00|104487.6|104462.6|104353.4|104328.4|104517.4|104492.4|104276.3|104251.3|11220
1677182400000|2023-02-23 20:00:00|104353.2|104328.2|104287.5|104262.5|104362.7|104328.2|104267.2|104227.8|8753
1677186000000|2023-02-23 21:00:00|104285|104260|104413.4|104297.4|104452.4|104364.5|104285|104251.2|7117
1677189600000|2023-02-23 22:00:00|104408.1|104292.1|104448.6|104332.6|104532.7|104416.7|104408.1|104292.1|1986
1677193200000|2023-02-23 23:00:00|104448.4|104332.4|104372.3|104258.7|104482.7|104366.7|104325.8|104209.8|12341
1677196800000|2023-02-24 00:00:00|104372.5|104258.9|104218.9|104147.4|104427.6|104311.6|104218.9|104147.4|15287
1677200400000|2023-02-24 01:00:00|104234.1|104136|104256.6|104172|104384.8|104300.2|104061|103996.3|15264
1677204000000|2023-02-24 02:00:00|104257.1|104172.5|104256.2|104206.2|104289.5|104227.1|104151.8|104093.5|10367
1677207600000|2023-02-24 03:00:00|104255.5|104205.5|104224.5|104153.9|104258.1|104207.6|104128.6|104068.8|7284
1677211200000|2023-02-24 04:00:00|104227.1|104153.6|104257.8|104207.8|104284|104219.2|104207.2|104142.9|7429
1677214800000|2023-02-24 05:00:00|104257.6|104207.6|104277.9|104227.9|104314.3|104233.1|104212.4|104143.8|8228
1677218400000|2023-02-24 06:00:00|104275|104225|104290.1|104206.3|104365|104290.3|104230.7|104166.4|9938
1677222000000|2023-02-24 07:00:00|104290.9|104205.4|104078|104053|104326.9|104276.3|104062.2|104028.8|13783
1677225600000|2023-02-24 08:00:00|104079.1|104054.1|104128.1|104078.1|104159.6|104126.6|103894.1|103843.2|15732
1677229200000|2023-02-24 09:00:00|104115.9|104090.9|104097.9|104072.9|104205.2|104176.6|104024.1|103988.6|13266
1677232800000|2023-02-24 10:00:00|104096.2|104071.2|104069.6|104019.6|104227.5|104202.5|103999.8|103974.8|12481
1677236400000|2023-02-24 11:00:00|104069.8|104019.8|104172.6|104147.6|104249.3|104224.3|103988|103963|13170
1677240000000|2023-02-24 12:00:00|104172.8|104147.8|104209.6|104184.6|104315.2|104290.2|103986.7|103961.7|14310
1677243600000|2023-02-24 13:00:00|104211.3|104186.3|104462.5|104412.5|104545.5|104490.2|104075.8|104035.2|21225
1677247200000|2023-02-24 14:00:00|104454|104429|104679.6|104593.5|104862.8|104837.8|104451.3|104419.5|21863
1677250800000|2023-02-24 15:00:00|104679.1|104593|104926.6|104901.6|104963.1|104921.9|104497|104381|21945
1677254400000|2023-02-24 16:00:00|104925.8|104900.8|104864.7|104839.7|104947.4|104920.4|104715.8|104685.2|17861
1677258000000|2023-02-24 17:00:00|104864.2|104839.2|105064.7|105014.7|105157.1|105107.1|104768.1|104718.1|15043
1677261600000|2023-02-24 18:00:00|105068.1|105018.1|105124.8|105074.8|105159.5|105093|104980.3|104915.7|15011
1677265200000|2023-02-24 19:00:00|105124.5|105074.5|105036.2|104986.2|105160.9|105111|104999.1|104936.7|13596
1677268800000|2023-02-24 20:00:00|105036.7|104986.7|105096.7|105046.7|105128.4|105067.5|105001.5|104951.5|10465
1677272400000|2023-02-24 21:00:00|105097.1|105047.1|105110.2|105060.2|105228.1|105168.3|105047|104989.6|5369
1677445200000|2023-02-26 21:00:00|105037.6|104896.6|105084|104943|105092.1|104951.1|105022.8|104881.8|28
1677448800000|2023-02-26 22:00:00|105082.9|104941.9|105097.3|104981.3|105183.3|105067.3|105016.3|104897.7|398
1677452400000|2023-02-26 23:00:00|105096.4|104980.4|104934.7|104818.7|105096.4|104980.4|104909.4|104793.4|4918
1677456000000|2023-02-27 00:00:00|104932.9|104816.9|104950.3|104877.2|105071.5|104966.8|104914|104798|10279
1677459600000|2023-02-27 01:00:00|104937.6|104887.6|104918.2|104837.5|105073.8|104964.3|104905.1|104825.2|8328
1677463200000|2023-02-27 02:00:00|104918.7|104838.7|104983.5|104909.5|105009|104931.8|104885.7|104820.5|7471
1677466800000|2023-02-27 03:00:00|104991.1|104909.2|105123.4|105031.9|105165.5|105081.3|104953.8|104890.9|7289
1677470400000|2023-02-27 04:00:00|105123.1|105028.9|105065.2|104969.6|105131.6|105073.7|105034.8|104957|6299
1677474000000|2023-02-27 05:00:00|105065.6|104969.4|105176.1|105126.1|105192.4|105129.7|105014.7|104941.3|7839
1677477600000|2023-02-27 06:00:00|105175.9|105125.9|105150.5|105034.5|105241.9|105155.6|105049.9|104970.9|9577
1677481200000|2023-02-27 07:00:00|105189.4|105073.4|105118.5|105093.5|105211.3|105136.2|105017.2|104968.5|14669
1677484800000|2023-02-27 08:00:00|105120.3|105095.3|104865.8|104815.8|105136.3|105095.7|104723.4|104686|15668
1677488400000|2023-02-27 09:00:00|104867|104817|104860.6|104810.6|104924|104875.7|104763.2|104729.1|14133
1677492000000|2023-02-27 10:00:00|104859.8|104809.8|104810.8|104785.8|104960.5|104919.2|104749.2|104720.3|12125
1677495600000|2023-02-27 11:00:00|104809.3|104784.3|104751.1|104726.1|104879|104843.6|104726.7|104677.8|10517
1677499200000|2023-02-27 12:00:00|104752.3|104727.3|104746.4|104721.4|104832.2|104787.7|104643.4|104618.4|10775
1677502800000|2023-02-27 13:00:00|104747.6|104722.6|104408.3|104383.3|104866.8|104822.3|104331.3|104294.9|16651
1677506400000|2023-02-27 14:00:00|104408.7|104383.7|104240.7|104190.7|104456.2|104415.6|104122.3|104090.7|17278
1677510000000|2023-02-27 15:00:00|104240.2|104190.2|104121.3|104096.3|104262.1|104229.2|103889.8|103864.8|18219
1677513600000|2023-02-27 16:00:00|104121|104096|104143.8|104118.8|104401.9|104376.9|104063.3|104038.3|13918
1677517200000|2023-02-27 17:00:00|104143.6|104118.6|104130|104080|104265.9|104215.9|104102.4|104055.3|14289
1677520800000|2023-02-27 18:00:00|104130.1|104080.1|104084.9|104034.9|104152.7|104110.1|104065.9|104021.8|11705
1677524400000|2023-02-27 19:00:00|104085.4|104035.4|104071.4|104021.4|104092.4|104039.7|103973.8|103923.8|10712
1677528000000|2023-02-27 20:00:00|104071.8|104021.8|103950.2|103900.2|104089.1|104039.1|103922.6|103888.1|8205
1677531600000|2023-02-27 21:00:00|103951.1|103901.1|103925.3|103809.3|103986.1|103917.2|103886.6|103808.8|3367
1677535200000|2023-02-27 22:00:00|103928.6|103812.6|104097|103981|104113.6|103997.6|103928.6|103812.6|1020
1677538800000|2023-02-27 23:00:00|104101.4|103985.4|103944.7|103829|104109.5|103993.5|103921.6|103820.9|5462
1677542400000|2023-02-28 00:00:00|103944.8|103828.9|103977.8|103905.7|104031|103945.3|103906.2|103805.6|8337
1677546000000|2023-02-28 01:00:00|103977.9|103905.8|104226|104139.8|104230.1|104149|103974.2|103905.5|8679
1677549600000|2023-02-28 02:00:00|104225.3|104139.9|104006.5|103956.5|104230.1|104155.9|103982.5|103925.6|9185
1677553200000|2023-02-28 03:00:00|104006.3|103956.3|104066.2|104016.2|104080.3|104030.3|103999|103949|6882
1677556800000|2023-02-28 04:00:00|104066.3|104016.3|104097.6|104047.6|104125.6|104075.1|104062.6|104011.4|5970
1677560400000|2023-02-28 05:00:00|104097.9|104047.9|104157.5|104107.5|104176.8|104118.4|104091.5|104041.5|9183
1677564000000|2023-02-28 06:00:00|104167|104096.6|104020.7|103904.7|104197.4|104135.3|103975.1|103902.2|8997
1677567600000|2023-02-28 07:00:00|104044.4|103928.4|104091.8|104041.8|104323.9|104298.9|104015|103918.3|13698
1677571200000|2023-02-28 08:00:00|104089.5|104039.5|103981.7|103931.7|104102.7|104077.7|103736.4|103711.4|14554
1677574800000|2023-02-28 09:00:00|103980.4|103930.4|104270.4|104220.4|104297.6|104272.6|103898.5|103862.5|12865
1677578400000|2023-02-28 10:00:00|104270.5|104220.5|104210.6|104185.6|104477|104452|104194.7|104144.7|11747
1677582000000|2023-02-28 11:00:00|104210.3|104185.3|104427.8|104402.8|104444.7|104419.7|104172.5|104147.5|12243
1677585600000|2023-02-28 12:00:00|104427.1|104402.1|104359.8|104334.8|104515.5|104490.5|104342.2|104317.2|11841
1677589200000|2023-02-28 13:00:00|104359.7|104334.7|104247.4|104222.4|104412.7|104387.7|104216.5|104191.5|14633
1677592800000|2023-02-28 14:00:00|104247.3|104222.3|104299|104183|104633.3|104608.3|104152|104118.3|16296
1677596400000|2023-02-28 15:00:00|104308.6|104192.6|104369.4|104344.4|104456.7|104431.7|104087.3|104011|18938
1677600000000|2023-02-28 16:00:00|104368.1|104343.1|104372.4|104347.4|104373.8|104348.8|104141|104116|14777
1677603600000|2023-02-28 17:00:00|104371.3|104346.3|104260.6|104235.6|104416.6|104391.6|104220|104195|11767
1677607200000|2023-02-28 18:00:00|104260.8|104235.8|104402.6|104377.6|104458.9|104418|104259.6|104234.6|12351
1677610800000|2023-02-28 19:00:00|104402.5|104377.5|104482.1|104457.1|104492.3|104467.3|104369.8|104319.8|10809
1677614400000|2023-02-28 20:00:00|104482|104457|104688.6|104663.6|104688.6|104663.6|104480.3|104455.3|8792
1677618000000|2023-02-28 21:00:00|104692.6|104667.6|104751.6|104635.6|104759.5|104705.4|104663.7|104604.8|4282
1677621600000|2023-02-28 22:00:00|104748.9|104632.9|104717.6|104601.6|104763.9|104647.9|104709.9|104593.9|5228
1677625200000|2023-02-28 23:00:00|104717.7|104601.7|104753.3|104660|104760.9|104669.5|104692.2|104580.8|5843
1677628800000|2023-03-01 00:00:00|104753.1|104659.9|104807.7|104734.5|104848.7|104793.5|104751.6|104658.3|9973
1677632400000|2023-03-01 01:00:00|104810.9|104734.3|104577.7|104497.4|104815.4|104737.6|104570.3|104489.7|9348
1677636000000|2023-03-01 02:00:00|104577.2|104497.7|104579.7|104506.7|104623.7|104544.8|104565.2|104481.4|8718
1677639600000|2023-03-01 03:00:00|104579.6|104506.6|104443.5|104393.5|104601.7|104518.9|104421.8|104348.1|6651
1677643200000|2023-03-01 04:00:00|104443.7|104393.7|104452.3|104402.3|104510.6|104448.3|104423.1|104372.7|6862
1677646800000|2023-03-01 05:00:00|104452.8|104402.8|104489.6|104418.7|104511.5|104437.2|104382|104332|9280
1677650400000|2023-03-01 06:00:00|104501.3|104416.6|104296.9|104193.6|104525|104438.5|104179|104129|12561
1677654000000|2023-03-01 07:00:00|104288.5|104199.2|104171.5|104121.5|104379.7|104345.6|104049.5|104005.1|14311
1677657600000|2023-03-01 08:00:00|104170.6|104120.6|104071.4|104021.4|104272.9|104222.9|103931.4|103881.4|17085
1677661200000|2023-03-01 09:00:00|104071.2|104021.2|104138.8|104113.8|104283.9|104258.9|103966.9|103917.1|13636
1677664800000|2023-03-01 10:00:00|104138.7|104113.7|103930.3|103905.3|104227.3|104202.3|103911.8|103886.8|14272
1677668400000|2023-03-01 11:00:00|103930.4|103905.4|103880.2|103855.2|104152.7|104127.7|103862.2|103837.2|13262
1677672000000|2023-03-01 12:00:00|103880.4|103855.4|103816.7|103766.7|103969|103944|103801.4|103766.7|13625
1677675600000|2023-03-01 13:00:00|103817.1|103767.1|104106.4|104081.4|104421.2|104396.2|103755.4|103730.4|16656
1677679200000|2023-03-01 14:00:00|104106.8|104081.8|104398.1|104300.5|104470.1|104398.7|104106.8|104081.8|18465
1677682800000|2023-03-01 15:00:00|104391.4|104304.4|104460.7|104435.7|104888.9|104863.9|104294|104178|21054
1677686400000|2023-03-01 16:00:00|104461.1|104436.1|104276.4|104251.4|104676.6|104651.6|104200.8|104175.8|15991
1677690000000|2023-03-01 17:00:00|104276.5|104251.5|104369.6|104344.6|104404.3|104379.3|104195.2|104170.2|13206
1677693600000|2023-03-01 18:00:00|104372|104347|104573.4|104523.4|104673.2|104636.8|104370.5|104345.5|10832
1677697200000|2023-03-01 19:00:00|104573.3|104523.3|104485|104460|104598.1|104571.9|104458.5|104433.5|9575
1677700800000|2023-03-01 20:00:00|104484.6|104459.6|104391.3|104366.3|104488.4|104463.4|104376.6|104351.6|7558
1677704400000|2023-03-01 21:00:00|104392.1|104367.1|104394.9|104278.9|104421.3|104367.2|104348.7|104252.8|2508
1677708000000|2023-03-01 22:00:00|104393.1|104277.1|104506.6|104390.6|104517.8|104401.8|104393.1|104277.1|1047
1677711600000|2023-03-01 23:00:00|104505.6|104389.6|104399.8|104297.7|104505.6|104389.6|104367.7|104262.5|6020
1677715200000|2023-03-02 00:00:00|104399.6|104297.5|104491.5|104441.5|104525.1|104454.1|104330.6|104233.4|11302
1677718800000|2023-03-02 01:00:00|104491.6|104441.6|104660.3|104610.3|104743.7|104679.7|104473.2|104412.7|12181
1677722400000|2023-03-02 02:00:00|104660|104610|104610.5|104560.5|104705.6|104648.3|104601.9|104550.6|11830
1677726000000|2023-03-02 03:00:00|104610.1|104560.1|104704.3|104634|104734.3|104671.2|104609.5|104559.5|8878
1677729600000|2023-03-02 04:00:00|104694.3|104634.3|104598.5|104527.4|104711.8|104651.1|104551.2|104492.8|7983
1677733200000|2023-03-02 05:00:00|104598.9|104527.7|104654.2|104582.2|104724.5|104662.2|104584|104521.3|8881
1677736800000|2023-03-02 06:00:00|104652.8|104580.3|104809|104759|104826.3|104776.3|104648.6|104579.2|11009
1677740400000|2023-03-02 07:00:00|104808.9|104758.9|104813.7|104788.7|104924.8|104899.8|104721.6|104696.6|14895
1677744000000|2023-03-02 08:00:00|104813.6|104788.6|104743.8|104693.8|105036.6|105011.6|104639.8|104591.8|16093
1677747600000|2023-03-02 09:00:00|104744.1|104694.1|104885.3|104813.5|104911.5|104886.5|104634.7|104609.7|14040
1677751200000|2023-03-02 10:00:00|104874.1|104824.1|105021.1|104996.1|105122.6|105097.6|104809.8|104747.7|13570
1677754800000|2023-03-02 11:00:00|105020.7|104995.7|104915.9|104890.9|105107.4|105082.4|104839.8|104814.8|11919
1677758400000|2023-03-02 12:00:00|104915.7|104890.7|105046.2|105021.2|105079.6|105054.6|104814.2|104789.2|13709
1677762000000|2023-03-02 13:00:00|105047.8|105022.8|105339|105314|105375|105350|104906.5|104874.6|17029
1677765600000|2023-03-02 14:00:00|105340.7|105315.7|105077|105052|105347|105322|105010|104985|17057
1677769200000|2023-03-02 15:00:00|105076.7|105051.7|104974.2|104949.2|105295.6|105270.6|104939.4|104914.4|16812
1677772800000|2023-03-02 16:00:00|104973.5|104948.5|105094.7|105069.7|105122.8|105097.8|104901.3|104876.3|12937
1677776400000|2023-03-02 17:00:00|105094|105069|105287|105262|105334.3|105298.5|105085.9|105060.9|13716
1677780000000|2023-03-02 18:00:00|105287.9|105262.9|105129.9|105104.9|105345.8|105320.8|105088.5|105063.5|11595
1677783600000|2023-03-02 19:00:00|105129.8|105104.8|105132.9|105107.9|105178.7|105153.7|105005.3|104980.3|10858
1677787200000|2023-03-02 20:00:00|105133.2|105108.2|105100.6|105050.6|105207.8|105182.8|104993.9|104968.9|8242
1677790800000|2023-03-02 21:00:00|105105.3|105055.3|105164.2|105048.2|105164.2|105093.1|105084.7|105020.7|2960
1677794400000|2023-03-02 22:00:00|105131|105015|105142.1|105026.1|105220.7|105104.7|105123.5|105007.5|1320
1677798000000|2023-03-02 23:00:00|105142.8|105026.8|105126.7|105020.6|105178.2|105062.2|105079.1|104963.1|4021
1677801600000|2023-03-03 00:00:00|105128.7|105020.5|104983.3|104905|105146.6|105044.2|104973.5|104886|8172
1677805200000|2023-03-03 01:00:00|104982.4|104908.5|104967.8|104882.4|105002.9|104921.7|104891.4|104817.5|8561
1677808800000|2023-03-03 02:00:00|104967.9|104884.1|105019.6|104937.9|105027.4|104940.9|104884.9|104802.8|8013
1677812400000|2023-03-03 03:00:00|105019.5|104938.1|104994|104905.7|105040.4|104953.3|104944.6|104877.8|5352
1677816000000|2023-03-03 04:00:00|104994.3|104905.9|104955.6|104876.4|105003.5|104925.3|104940.5|104869.9|4602
1677819600000|2023-03-03 05:00:00|104955.5|104876.3|104983.6|104911.6|104989.6|104927.5|104881.9|104820.8|6333
1677823200000|2023-03-03 06:00:00|104982.7|104910.7|104809.6|104732.3|104986.2|104925|104761.2|104711.2|7653
1677826800000|2023-03-03 07:00:00|104794.9|104744.9|105071.7|105046.7|105131.3|105106.3|104794.1|104744.1|10691
1677830400000|2023-03-03 08:00:00|105071.5|105046.5|104814.4|104789.4|105071.5|105046.5|104674.4|104649.4|12360
1677834000000|2023-03-03 09:00:00|104814.3|104789.3|105053|105003|105072.6|105026.7|104797.2|104772.2|12194
1677837600000|2023-03-03 10:00:00|105053.4|105003.4|104948.9|104923.9|105058.5|105033.5|104886.1|104861.1|11869
1677841200000|2023-03-03 11:00:00|104949.6|104924.6|104975.7|104950.7|105040.4|105015.4|104894.3|104869.3|11080
1677844800000|2023-03-03 12:00:00|104975.4|104950.4|104945.4|104920.4|105080.7|105055.7|104905.1|104880.1|11327
1677848400000|2023-03-03 13:00:00|104945.3|104920.3|104854.6|104829.6|105042.2|105017.2|104759.4|104734.4|14870
1677852000000|2023-03-03 14:00:00|104852.6|104827.6|104988.1|104907.5|105081.2|105056.2|104759.5|104734.5|17134
1677855600000|2023-03-03 15:00:00|104990.6|104907.4|105118.2|105093.2|105295.6|105270.6|104812.2|104787.2|19785
1677859200000|2023-03-03 16:00:00|105115.8|105090.8|104879.9|104854.9|105228.8|105203.8|104873.1|104848.1|14741
1677862800000|2023-03-03 17:00:00|104884|104859|104793.1|104768.1|105001.7|104976.7|104787.8|104762.8|14140
1677866400000|2023-03-03 18:00:00|104792|104767|104798.4|104773.4|104836.6|104811.6|104762.6|104737.6|9512
1677870000000|2023-03-03 19:00:00|104799.7|104774.7|104642.4|104617.4|104822|104797|104636.9|104611.9|8820
1677873600000|2023-03-03 20:00:00|104655.7|104605.7|104617.1|104567.1|104674|104625.6|104583.9|104551.7|7215
1677877200000|2023-03-03 21:00:00|104619.7|104569.7|104652.5|104536.5|104679|104611.9|104610.4|104518|2490
1675630800000|2023-02-05 21:00:00|105463.5|105327.5|105463.5|105327.5|105463.5|105327.5|105463.5|105327.5|1
1675638000000|2023-02-05 23:00:00|105398.1|105262.1|105662.6|105526.6|105674.9|105538.9|105323.3|105187.3|4198
1675641600000|2023-02-06 00:00:00|105662.5|105526.5|105593.4|105543.4|105717.5|105634|105542.7|105406.7|9379
1675645200000|2023-02-06 01:00:00|105594.3|105544.3|105659.3|105609.3|105666.4|105616.4|105544.4|105484.9|9241
1675648800000|2023-02-06 02:00:00|105657.6|105607.6|105589.5|105539.5|105687.9|105637.9|105516.7|105443.3|8831
1675652400000|2023-02-06 03:00:00|105590|105540|105582.4|105508.6|105604.1|105548.7|105499|105440.1|8288
1675656000000|2023-02-06 04:00:00|105570.5|105520.5|105519.1|105469.1|105610.5|105543.2|105490.4|105413.3|8133
1675659600000|2023-02-06 05:00:00|105519.3|105469.3|105562.1|105456.9|105645.4|105578.3|105514.4|105454.2|7490
1675663200000|2023-02-06 06:00:00|105560.2|105458.1|105668.1|105586.9|105676.4|105616.6|105507.1|105426.9|9197
1675666800000|2023-02-06 07:00:00|105660.6|105610.6|105887.2|105862.2|105924.5|105899.5|105613.7|105577.8|7980
1675670400000|2023-02-06 08:00:00|105876.5|105851.5|106060.6|106035.6|106135.7|106105.3|105754.7|105727|10233
1675674000000|2023-02-06 09:00:00|106061.1|106036.1|105979.7|105929.7|106103.5|106078.5|105794.5|105769.5|10259
1675677600000|2023-02-06 10:00:00|105978.6|105928.6|105912|105887|106105.5|106070.4|105898.9|105873.9|9827
1675681200000|2023-02-06 11:00:00|105910.9|105885.9|105661.6|105636.6|106003.3|105933.5|105627.5|105602.5|8797
1675684800000|2023-02-06 12:00:00|105662.5|105637.5|105434.6|105409.6|105707.1|105682.1|105300.6|105275.6|8401
1675688400000|2023-02-06 13:00:00|105433.6|105408.6|105815.8|105790.8|105826|105801|105396.7|105371.7|9092
1675692000000|2023-02-06 14:00:00|105817.3|105792.3|105973.5|105948.5|106035.4|106010.4|105702.2|105677.2|10951
1675695600000|2023-02-06 15:00:00|105973.4|105948.4|106285.7|106260.7|106406.2|106381.2|105885.4|105851.4|11371
1675699200000|2023-02-06 16:00:00|106285.9|106260.9|106505.9|106480.9|106591.2|106559.5|106102|105989.1|11665
1675702800000|2023-02-06 17:00:00|106507.2|106482.2|106517.8|106492.8|106619.8|106586|106436|106407.4|10250
1675706400000|2023-02-06 18:00:00|106513.6|106488.6|106323|106273|106553.1|106514|106314.7|106262.8|8787
1675710000000|2023-02-06 19:00:00|106316.6|106266.6|106199.8|106174.8|106324.5|106274.5|106090.8|106052.3|9934
1675713600000|2023-02-06 20:00:00|106200|106175|106236|106186|106385.7|106288.7|106150.7|106109.4|10245
1675717200000|2023-02-06 21:00:00|106239.4|106189.4|106317.3|106201.3|106346.3|106249.9|106199|106160.3|5500
1675720800000|2023-02-06 22:00:00|106316.4|106200.4|106225.4|106109.4|106455|106339|106208.2|106092.2|1716
1675724400000|2023-02-06 23:00:00|106207.8|106091.8|106215.7|106099.7|106311.9|106195.9|106168.2|106052.2|3434
1675728000000|2023-02-07 00:00:00|106214.4|106098.4|106093.4|106043.4|106223.4|106127.5|106064.8|105997.5|8677
1675731600000|2023-02-07 01:00:00|106100.1|106029.8|106040.5|105936.3|106196.2|106080.2|105974.8|105900.5|10580
1675735200000|2023-02-07 02:00:00|106034|105937.3|106076|105989|106126.3|106041.1|106016.2|105934.1|8994
1675738800000|2023-02-07 03:00:00|106075.7|105988.9|106081.2|106000.2|106166.5|106054.3|106023.9|105956|10284
1675742400000|2023-02-07 04:00:00|106081|106000.3|106134.7|106054.8|106207.6|106109|106076.7|105998.3|9195
1675746000000|2023-02-07 05:00:00|106161.9|106054.7|106085.5|106035.5|106266.2|106150.2|106079.4|106011.5|8435
1675749600000|2023-02-07 06:00:00|106086.8|106036.8|106000|105904|106175.4|106095.8|105954.4|105891.1|9184
1675753200000|2023-02-07 07:00:00|106000.9|105904.9|106202|106177|106223.1|106193.3|105864.9|105799.1|10040
1675756800000|2023-02-07 08:00:00|106201.8|106176.8|106255|106205|106540.9|106508.1|106100.3|106075.3|11963
1675760400000|2023-02-07 09:00:00|106252.3|106202.3|106305.7|106280.7|106323.8|106293.4|105934.6|105909.6|10610
1675764000000|2023-02-07 10:00:00|106306|106281|106252.2|106227.2|106435.9|106410.9|106162.6|106123.7|9666
1675767600000|2023-02-07 11:00:00|106251.9|106226.9|106377|106352|106423.8|106398.8|106187.5|106155|9815
1675771200000|2023-02-07 12:00:00|106377.3|106352.3|106337|106312|106446.7|106419.6|106282.1|106257.1|10129
1675774800000|2023-02-07 13:00:00|106337.1|106312.1|106567.9|106542.9|106714.5|106680.4|106291.6|106266.6|11674
1675778400000|2023-02-07 14:00:00|106565.8|106540.8|106590.1|106565.1|106645.4|106620.4|106444.9|106407.3|11611
1675782000000|2023-02-07 15:00:00|106589.9|106564.9|106234|106209|106754.5|106724.6|106225.1|106200.1|12525
1675785600000|2023-02-07 16:00:00|106234.2|106209.2|106148.1|106098.1|106333.2|106307.3|106034.6|105950|12165
1675789200000|2023-02-07 17:00:00|106149.5|106099.5|105387.7|105337.7|106311.6|106261.6|105357.9|105299.6|12576
1675792800000|2023-02-07 18:00:00|105391.1|105341.1|106219.7|106169.7|106409.5|106347.5|105368.7|105318.7|15273
1675796400000|2023-02-07 19:00:00|106220.2|106170.2|105870.1|105845.1|106245.4|106185|105802.8|105752.8|13111
1675800000000|2023-02-07 20:00:00|105870.4|105845.4|105830.8|105780.8|106022.1|105972.1|105783.4|105730.6|11297
1675803600000|2023-02-07 21:00:00|105830.9|105780.9|105779.6|105663.6|105883.4|105829|105723.5|105647.4|6481
1675807200000|2023-02-07 22:00:00|105795.1|105679.1|105880.1|105764.1|105927.3|105811.3|105790.7|105674.7|1390
1675810800000|2023-02-07 23:00:00|105876.9|105760.9|105754.6|105678.6|105894.2|105778.2|105737.9|105667.2|5154
1675814400000|2023-02-08 00:00:00|105753.1|105674.8|105638|105588|105819.1|105709.6|105618.5|105519|9763
1675818000000|2023-02-08 01:00:00|105638.2|105588.2|105738.4|105688.4|105798.4|105736.2|105628.5|105565|9665
1675821600000|2023-02-08 02:00:00|105739.1|105689.1|105684.1|105604.2|105811.9|105749.1|105677.1|105599.4|8385
1675825200000|2023-02-08 03:00:00|105683.4|105603.5|105685.9|105609.3|105720.8|105651|105651|105585.4|7830
1675828800000|2023-02-08 04:00:00|105684.6|105609.5|105695.8|105614.4|105734.1|105661.5|105656.6|105590|6826
1675832400000|2023-02-08 05:00:00|105697.7|105613.8|105667.3|105617.3|105794.8|105714.8|105655.2|105589.1|7313
1675836000000|2023-02-08 06:00:00|105666.8|105616.8|105776.2|105688.2|105791.9|105688.2|105626|105565.4|10004
1675839600000|2023-02-08 07:00:00|105786.7|105672.1|104994.6|104969.6|105808.4|105758.4|104979.7|104932.4|9569
1675843200000|2023-02-08 08:00:00|104995.6|104970.6|105491.8|105441.8|105604.7|105579.7|104993|104968|10428
1675846800000|2023-02-08 09:00:00|105490.3|105440.3|105341.8|105316.8|105501.2|105460.4|105276.1|105247.4|9885
1675850400000|2023-02-08 10:00:00|105339.6|105314.6|105329.8|105304.8|105491.8|105453.9|105260.2|105235.2|9178
1675854000000|2023-02-08 11:00:00|105329.7|105304.7|105508.4|105483.4|105545.7|105520.7|105329|105304|8696
1675857600000|2023-02-08 12:00:00|105513.3|105488.3|105647.8|105622.8|105657.2|105632.2|105377.9|105352.9|9121
1675861200000|2023-02-08 13:00:00|105647.6|105622.6|105756.4|105731.4|105879.5|105854.5|105636.5|105611.5|9560
1675864800000|2023-02-08 14:00:00|105758.3|105733.3|105820|105795|105951.1|105926.1|105624.8|105599.8|11231
1675868400000|2023-02-08 15:00:00|105819.7|105794.7|106059.6|106034.6|106189.1|106164.1|105810.4|105774.1|11734
1675872000000|2023-02-08 16:00:00|106060.2|106035.2|105843.6|105818.6|106118.2|106093.2|105801|105762.4|11281
1675875600000|2023-02-08 17:00:00|105844.5|105819.5|105822|105772|105888.4|105848.3|105726.1|105675.2|10567
1675879200000|2023-02-08 18:00:00|105821.8|105771.8|105818.9|105768.9|106045.6|105977.9|105700.3|105650.3|11479
1675882800000|2023-02-08 19:00:00|105806.9|105781.9|105954|105904|106047.6|105992.3|105786|105740.4|10156
1675886400000|2023-02-08 20:00:00|105954.3|105904.3|106005.6|105955.6|106163.5|106050.5|105936.6|105886.6|9293
1675890000000|2023-02-08 21:00:00|106004.5|105954.5|105990.5|105874.5|106045.5|105991.6|105917|105836.5|5104
1675893600000|2023-02-08 22:00:00|105984.5|105868.5|105959.8|105843.8|106148.4|106032.4|105911.3|105795.3|3923
1675897200000|2023-02-08 23:00:00|105960.4|105844.4|105922.3|105830.7|105990.8|105890.7|105899.5|105802.2|5471
1675900800000|2023-02-09 00:00:00|105922|105828.8|105915.3|105865.3|105939.1|105878.7|105865.1|105789.5|7629
1675904400000|2023-02-09 01:00:00|105916|105866|105787|105737|105949.9|105886.5|105774.4|105723.9|8891
1675908000000|2023-02-09 02:00:00|105787.2|105737.2|105730.5|105680.5|105799.9|105746.4|105707.8|105647.7|7660
1675911600000|2023-02-09 03:00:00|105728.5|105678.5|105729.3|105646.9|105773.4|105723.4|105664.5|105592.5|6845
1675915200000|2023-02-09 04:00:00|105727.9|105647.6|105695.8|105618.6|105774.2|105688.1|105686|105604|7805
1675918800000|2023-02-09 05:00:00|105709.9|105615.7|105627|105543.1|105718.6|105630.6|105595.9|105498|9224
1675922400000|2023-02-09 06:00:00|105628.2|105540.7|105563.1|105462.4|105645.9|105577.4|105499.6|105438.3|9659
1675926000000|2023-02-09 07:00:00|105559.1|105457.5|105514.8|105489.8|105632.6|105594.8|105351.3|105290.1|10079
1675929600000|2023-02-09 08:00:00|105518.6|105493.6|104714|104664|105629.4|105593.3|104547.8|104497.8|11367
1675933200000|2023-02-09 09:00:00|104713.9|104663.9|103991.8|103941.8|104744.2|104705.7|103966.8|103935.6|10413
1675936800000|2023-02-09 10:00:00|103991.9|103941.9|103426|103376|104095.1|104051.7|103409.1|103373.3|10772
1675940400000|2023-02-09 11:00:00|103420.6|103370.6|103875.4|103850.4|104148.1|104115.1|103401|103369.4|10097
1675944000000|2023-02-09 12:00:00|103874.8|103849.8|103556.2|103531.2|103926.4|103872.8|103550.7|103521.8|9261
1675947600000|2023-02-09 13:00:00|103556|103531|103102.1|103077.1|103588.3|103563.3|103095.4|103070.4|10429
1675951200000|2023-02-09 14:00:00|103100.2|103075.2|103170.7|103145.7|103408.7|103383.7|103086.7|103061.7|11411
1675954800000|2023-02-09 15:00:00|103172.5|103147.5|103063|103038|103343|103318|102959.3|102927.6|12124
1675958400000|2023-02-09 16:00:00|103064.1|103039.1|103217.7|103167.7|103383.2|103313.1|103042.3|103017.3|12270
1675962000000|2023-02-09 17:00:00|103221.2|103171.2|103325.9|103275.9|103437.6|103401.1|103194.7|103144.7|8674
1675965600000|2023-02-09 18:00:00|103313|103288|103398.1|103373.1|103467.9|103409.1|103313|103283.9|11090
1675969200000|2023-02-09 19:00:00|103397.8|103372.8|103539.1|103489.1|103578.6|103528.6|103350.8|103313.3|11195
1675972800000|2023-02-09 20:00:00|103537.1|103487.1|103640.9|103615.9|103653.8|103616.5|103530.8|103487.1|9441
1675976400000|2023-02-09 21:00:00|103641.9|103616.9|103522.9|103406.9|103654|103618.3|103508.6|103392.6|4525
1675980000000|2023-02-09 22:00:00|103518.1|103402.1|103498.2|103382.2|103528.1|103412.1|103455.3|103339.3|1875
1675983600000|2023-02-09 23:00:00|103499|103383|103500.6|103384.6|103560|103449.3|103469.6|103353.6|4595
1675987200000|2023-02-10 00:00:00|103500.5|103384.5|103537.7|103487.7|103633.4|103571.5|103490.3|103374.3|8043
1675990800000|2023-02-10 01:00:00|103538.3|103488.3|103543.6|103493.6|103612.8|103546.7|103494.2|103430|7648
1675994400000|2023-02-10 02:00:00|103562|103485.4|103601.6|103551.6|103608.6|103558.6|103512.7|103462.7|6777
1675998000000|2023-02-10 03:00:00|103600.6|103550.6|103648.5|103598.5|103679.6|103618|103592.6|103539.9|8084
1676001600000|2023-02-10 04:00:00|103648.6|103598.6|103638.8|103588.8|103670.3|103611.4|103587|103522.2|7207
1676005200000|2023-02-10 05:00:00|103648.9|103578.9|103578.3|103528.3|103681.3|103620.2|103576.3|103511.7|8066
1676008800000|2023-02-10 06:00:00|103578.5|103528.5|103600.4|103495.1|103614.8|103536.5|103486.5|103427.5|8943
1676012400000|2023-02-10 07:00:00|103583.3|103506.7|103147.2|103097.2|103642.8|103549.6|103049.7|103020.4|11196
1676016000000|2023-02-10 08:00:00|103147.4|103097.4|103313.7|103263.7|103565.5|103540.5|103042.8|103009.5|11773
1676019600000|2023-02-10 09:00:00|103318|103268|104016.6|103991.6|104064.7|104014.7|103240.2|103210.9|11796
1676023200000|2023-02-10 10:00:00|104014.4|103989.4|103971|103946|104512.1|104480.4|103934.3|103906.2|11015
1676026800000|2023-02-10 11:00:00|103970.4|103945.4|104192.5|104167.5|104264.7|104239.7|103969.5|103938|8841
1676030400000|2023-02-10 12:00:00|104191.1|104166.1|104510.5|104485.5|104580.2|104555.2|104169.2|104144.2|9668
1676034000000|2023-02-10 13:00:00|104510.6|104485.6|104099.4|104074.4|104564.7|104539.7|103953.1|103928.1|11196
1676037600000|2023-02-10 14:00:00|104100.3|104075.3|104111.8|104012.3|104325.3|104288.5|103989.6|103964.6|11689
1676041200000|2023-02-10 15:00:00|104111.9|104011.2|104460.6|104435.6|104485.6|104460.6|103964.4|103939.4|12965
1676044800000|2023-02-10 16:00:00|104459.7|104434.7|104645.5|104595.5|104695.2|104661.5|104237.8|104209.8|11761
1676048400000|2023-02-10 17:00:00|104646.9|104596.9|104696.7|104671.7|104744.6|104694.6|104520.1|104492.5|10159
1676052000000|2023-02-10 18:00:00|104696.9|104671.9|104765.7|104740.7|104784.2|104759.2|104635.4|104596.1|7853
1676055600000|2023-02-10 19:00:00|104765.5|104740.5|104777.4|104752.4|104831.3|104796.1|104737.1|104701.1|8073
1676059200000|2023-02-10 20:00:00|104777|104752|104665.5|104592|104817.9|104780.7|104609.7|104493.7|9357
1676062800000|2023-02-10 21:00:00|104652.4|104602.4|104680.3|104630.3|104766.9|104651.7|104543.8|104505.3|8151
1676235600000|2023-02-12 21:00:00|104692.4|104556.4|104608.3|104467.3|104692.4|104556.4|104416.6|104275.6|168
1676239200000|2023-02-12 22:00:00|104565.6|104424.6|104522.4|104406.4|104679.6|104563.6|104412.6|104296.6|375
1676242800000|2023-02-12 23:00:00|104511.4|104395.4|104588.8|104472.8|104717.4|104601.4|104506.8|104390.8|3990
1676246400000|2023-02-13 00:00:00|104580.4|104464.4|104761.2|104670.4|104822.4|104716.2|104532.2|104416.2|8013
1676250000000|2023-02-13 01:00:00|104761.4|104670.6|104851.2|104801.2|104978.6|104882.6|104731.8|104617.5|8493
1676253600000|2023-02-13 02:00:00|104851.1|104801.1|104846.4|104796.4|104913.8|104834.5|104822.3|104756.3|7701
1676257200000|2023-02-13 03:00:00|104846.5|104796.5|104898.5|104816.3|104902.9|104842.6|104840.8|104761.3|7338
1676260800000|2023-02-13 04:00:00|104899.4|104816|104859|104809|104917.2|104835.1|104825|104728.5|6018
1676264400000|2023-02-13 05:00:00|104859.5|104809.5|104804.7|104754.7|104887.7|104826.5|104740.5|104680.8|7696
1676268000000|2023-02-13 06:00:00|104805.2|104755.2|104796.7|104746.7|104846.5|104784.3|104684.6|104626.9|9852
1676271600000|2023-02-13 07:00:00|104809.5|104735.5|104571.3|104521.3|104826.1|104771.2|104438.5|104409.3|9833
1676275200000|2023-02-13 08:00:00|104571.2|104521.2|104490.3|104465.3|104792.5|104763.4|104353.7|104322.1|10887
1676278800000|2023-02-13 09:00:00|104490.2|104465.2|104521.2|104496.2|104672.9|104634.7|104297.9|104272.9|9602
1676282400000|2023-02-13 10:00:00|104519.9|104494.9|104470.8|104445.8|104589.4|104552|104398.4|104373.4|9467
1676286000000|2023-02-13 11:00:00|104470.3|104445.3|104480.7|104455.7|104623|104590.5|104406.8|104378|9201
1676289600000|2023-02-13 12:00:00|104479.4|104454.4|104205.7|104180.7|104519.7|104488.3|104150.9|104114.7|9583
1676293200000|2023-02-13 13:00:00|104206.2|104181.2|104494.3|104469.3|104620.8|104589.7|104143.3|104118.3|10685
1676296800000|2023-02-13 14:00:00|104493.8|104468.8|104172.1|104147.1|104593.1|104543.1|104163.6|104138.6|11489
1676300400000|2023-02-13 15:00:00|104171.7|104146.7|103884.4|103859.4|104230.1|104194.3|103800.4|103775.4|11683
1676304000000|2023-02-13 16:00:00|103884.3|103859.3|103848.2|103823.2|104036.5|103975.6|103781.8|103744.3|10564
1676307600000|2023-02-13 17:00:00|103847.8|103822.8|103860|103835|103889.6|103852.4|103804|103776.6|8868
1676311200000|2023-02-13 18:00:00|103860.4|103835.4|103748.7|103723.7|103961.5|103926.2|103714.8|103687.5|7822
1676314800000|2023-02-13 19:00:00|103748.2|103723.2|103892.3|103867.3|103920.3|103879.5|103746.3|103721.3|8812
1676318400000|2023-02-13 20:00:00|103893.1|103868.1|103821.4|103771.4|103976.6|103936.6|103814.8|103764.8|7909
1676322000000|2023-02-13 21:00:00|103823.8|103773.8|103849.2|103733.2|103854.7|103796.1|103773|103722.6|4236
1676325600000|2023-02-13 22:00:00|103851.3|103735.3|103793.2|103677.2|103921.4|103805.4|103777.9|103661.9|1738
1676329200000|2023-02-13 23:00:00|103793.8|103677.8|103785.2|103669.2|103868.9|103760.2|103726.4|103651.2|5415
1676332800000|2023-02-14 00:00:00|103785.3|103669.3|103739.9|103663.9|103792.9|103705.2|103684.9|103612.1|8745
1676336400000|2023-02-14 01:00:00|103739.7|103664.4|103801.3|103719.1|103840.6|103767|103728.4|103647.2|9555
1676340000000|2023-02-14 02:00:00|103801.9|103719.4|103750|103700|103847.6|103775.1|103714.4|103647.2|8217
1676343600000|2023-02-14 03:00:00|103749.6|103699.6|103726.2|103676.2|103798.3|103736.2|103693.4|103624|6357
1676347200000|2023-02-14 04:00:00|103725.8|103675.8|103647.7|103567.7|103769.6|103705.4|103630.3|103565.3|5805
1676350800000|2023-02-14 05:00:00|103648.6|103569.4|103707.8|103637.6|103744.6|103677.4|103613.3|103556.1|5497
1676354400000|2023-02-14 06:00:00|103708|103637.1|103696.6|103584.4|103754.7|103693|103569.1|103509.8|8481
1676358000000|2023-02-14 07:00:00|103696.4|103592.6|103688.2|103638.2|103767.9|103724.9|103524.1|103474.1|9009
1676361600000|2023-02-14 08:00:00|103688.4|103638.4|103252.5|103227.5|103696.4|103670.5|103237.9|103212.9|9574
1676365200000|2023-02-14 09:00:00|103249.5|103224.5|103093|103068|103288.7|103253|102973.5|102948.5|9249
1676368800000|2023-02-14 10:00:00|103093.5|103068.5|102987.3|102962.3|103238.6|103213.6|102979.6|102954.6|7737
1676372400000|2023-02-14 11:00:00|102987.7|102962.7|103063.2|103038.2|103128.8|103103.8|102942.9|102906.4|8442
1676376000000|2023-02-14 12:00:00|103064.5|103039.5|103039.5|103014.5|103156.1|103131.1|102923.5|102898.5|9672
1676379600000|2023-02-14 13:00:00|103041.2|103016.2|103031.6|102981.6|103474.7|103358.7|102542.4|102431.9|14239
1676383200000|2023-02-14 14:00:00|103035.6|102985.6|103396.6|103371.6|104115.9|104059.3|102911.2|102862.1|24857
1676386800000|2023-02-14 15:00:00|103392.2|103367.2|103765.2|103740.2|103934.6|103909.6|103001.3|102952.9|22313
1676390400000|2023-02-14 16:00:00|103761.6|103736.6|103818.7|103768.7|103976.8|103899.8|103548.7|103504.5|21195
1676394000000|2023-02-14 17:00:00|103817.8|103767.8|103702.8|103677.8|103852.6|103802.2|103699.6|103635.1|19355
1676397600000|2023-02-14 18:00:00|103704.6|103679.6|103674.6|103624.6|103710.5|103683|103454.3|103398.8|17146
1676401200000|2023-02-14 19:00:00|103673.1|103623.1|103573.6|103548.6|103800.6|103758.8|103567.4|103542.4|13829
1676404800000|2023-02-14 20:00:00|103572.9|103547.9|103642.8|103592.8|103704.6|103642.9|103572|103533|12260
1676408400000|2023-02-14 21:00:00|103643|103593|103646.8|103530.8|103675.4|103608.8|103577.3|103503.7|6299
1676412000000|2023-02-14 22:00:00|103637.4|103521.4|103688.5|103572.5|103701.5|103585.5|103610.4|103494.4|1506
1676415600000|2023-02-14 23:00:00|103689.7|103573.7|103609.4|103559.4|103709|103607.2|103572|103499.5|7060
1676419200000|2023-02-15 00:00:00|103632.1|103538.3|103622|103548.5|103671.3|103594.7|103564.8|103458.7|10030
1676422800000|2023-02-15 01:00:00|103622.1|103548.4|103611.6|103518.8|103664.1|103578.8|103550.4|103466.8|10911
1676426400000|2023-02-15 02:00:00|103613.5|103514.4|103849|103799|103858.1|103803.8|103601.2|103498.4|14541
1676430000000|2023-02-15 03:00:00|103848.6|103798.6|103938.8|103888.8|103954.4|103894.6|103774.4|103710.9|13126
1676433600000|2023-02-15 04:00:00|103938.7|103888.7|103986.7|103936.7|104020.5|103968.5|103921.8|103866.3|7977
1676437200000|2023-02-15 05:00:00|103986.3|103936.3|104056.1|104006.1|104075.8|104018.1|103947.1|103890.1|9410
1676440800000|2023-02-15 06:00:00|104057.3|104007.3|104105.8|104011.4|104174|104111|103943.3|103879.5|12373
1676444400000|2023-02-15 07:00:00|104095.5|104011.3|104370.9|104320.9|104504.3|104454.3|104036.1|103994|14933
1676448000000|2023-02-15 08:00:00|104370.2|104320.2|104037.1|104012.1|104382.9|104343.6|103926.9|103901.9|17689
1676451600000|2023-02-15 09:00:00|104037.7|104012.7|103783.4|103758.4|104124.6|104088.6|103758|103718.9|14493
1676455200000|2023-02-15 10:00:00|103783.7|103758.7|103814.3|103789.3|103849.3|103824.3|103619.3|103585.1|13572
1676458800000|2023-02-15 11:00:00|103814.2|103789.2|103854.8|103829.8|103867|103834.4|103677.1|103652.1|12698
1676462400000|2023-02-15 12:00:00|103855.3|103830.3|104015.7|103990.7|104054.9|104029.3|103731.6|103705.2|14670
1676466000000|2023-02-15 13:00:00|104017.1|103992.1|104279.1|104254.1|104551.2|104441.1|103958.2|103933.2|20607
1676469600000|2023-02-15 14:00:00|104279.2|104254.2|104598.6|104573.6|104604.3|104579.3|104131.5|104106.5|19836
1676473200000|2023-02-15 15:00:00|104597.9|104572.9|104346.8|104321.8|104614|104578.9|104265.3|104240.3|20172
1676476800000|2023-02-15 16:00:00|104350.3|104325.3|104336.7|104311.7|104523.9|104493|104173.9|104145|18530
1676480400000|2023-02-15 17:00:00|104334.5|104309.5|104618.3|104568.3|104675.5|104650.1|104334|104298.9|14231
1676484000000|2023-02-15 18:00:00|104610.9|104585.9|104469.7|104419.7|104760.1|104679.7|104450|104412.5|13893
1676487600000|2023-02-15 19:00:00|104469.4|104419.4|104437.6|104412.6|104500.7|104432.3|104353.3|104303.3|11693
1676491200000|2023-02-15 20:00:00|104437.4|104412.4|104273.8|104191.9|104481.6|104427.5|104263.1|104181.8|11780
1676494800000|2023-02-15 21:00:00|104265.1|104215.1|104308.7|104192.7|104328.6|104272.2|104186.6|104127.8|6678
1676498400000|2023-02-15 22:00:00|104285.5|104169.5|104288.5|104172.5|104318.5|104202.5|104260.9|104144.9|3778
1676502000000|2023-02-15 23:00:00|104290.4|104174.4|104248.2|104132.2|104350.5|104234.5|104211.5|104119.8|6372
1676505600000|2023-02-16 00:00:00|104248.3|104132.3|104273.3|104185.1|104522.6|104457.2|104185.8|104083.8|14268
1676509200000|2023-02-16 01:00:00|104274.2|104186.3|104116.3|104066.3|104397.5|104325.6|104079.3|104021.2|14527
1676512800000|2023-02-16 02:00:00|104116|104066|103944.9|103894.9|104154.2|104092.6|103915.1|103853.5|12460
1676516400000|2023-02-16 03:00:00|103952.9|103902.9|103984.2|103934.2|104021.9|103962.2|103941.1|103891.1|9550
1676520000000|2023-02-16 04:00:00|103983.9|103933.9|104006.6|103956.6|104034.5|103959.9|103970.9|103913.3|6439
1676523600000|2023-02-16 05:00:00|104006.5|103956.5|104027|103977|104121.7|104044.2|103992.7|103925.7|7658
1676527200000|2023-02-16 06:00:00|104027.1|103977.1|104090.1|104040.1|104174.6|104105.1|104002.4|103952.4|11271
1676530800000|2023-02-16 07:00:00|104090.9|104040.9|104025.5|103975.5|104155.1|104097.2|103938.3|103888.3|14698
1676534400000|2023-02-16 08:00:00|104028.1|103978.1|104057.6|104032.6|104165.4|104140.4|103737.3|103688.8|16612
1676538000000|2023-02-16 09:00:00|104057.5|104032.5|104235.5|104185.5|104330.8|104290.6|103939.4|103914|14285
1676541600000|2023-02-16 10:00:00|104236.1|104186.1|104032.3|103982.3|104252.6|104202.6|103913.4|103879.3|13151
1676545200000|2023-02-16 11:00:00|104035.7|103985.7|104018.4|103993.4|104182.4|104157.4|103996.1|103955.1|11949
1676548800000|2023-02-16 12:00:00|104018|103993|104250.9|104225.9|104274.7|104249.7|103982.9|103957.9|11781
1676552400000|2023-02-16 13:00:00|104251.1|104226.1|104627.6|104577.6|104769.7|104719.7|104066|104033.4|19414
1676556000000|2023-02-16 14:00:00|104625.4|104575.4|104844.5|104819.5|104907.2|104857.2|104486.9|104435.6|19606
1676559600000|2023-02-16 15:00:00|104845.2|104820.2|104477|104452|104981.6|104947.6|104393.7|104350.2|18828
1676563200000|2023-02-16 16:00:00|104475.7|104450.7|104330.4|104305.4|104580.3|104539.6|104235.8|104195.9|17303
1676566800000|2023-02-16 17:00:00|104330.5|104305.5|104262.2|104237.2|104447.2|104396.8|104256.7|104211.5|16990
1676570400000|2023-02-16 18:00:00|104262.5|104237.5|104273.5|104248.5|104406.1|104361.3|104234.1|104188.9|15585
1676574000000|2023-02-16 19:00:00|104273.6|104248.6|104282.6|104257.6|104372.2|104314.2|104215.1|104174.5|14330
1676577600000|2023-02-16 20:00:00|104284.7|104259.7|104490.3|104440.3|104664.2|104548.2|104278.5|104236.1|19529
1676581200000|2023-02-16 21:00:00|104491.7|104441.7|104553.1|104437.1|104592.9|104529.1|104414.8|104364.8|7738
1676584800000|2023-02-16 22:00:00|104554.3|104438.3|104536.9|104420.9|104597.8|104481.8|104486.6|104370.6|2549
1676588400000|2023-02-16 23:00:00|104536.7|104420.7|104619.6|104538.4|104671.7|104579.2|104527.4|104411.4|8975
1676592000000|2023-02-17 00:00:00|104622.3|104506.3|104667|104588.6|104756.8|104671.4|104608.6|104496.9|12272
1676595600000|2023-02-17 01:00:00|104667.1|104588.5|104801.4|104715.7|104833|104736.5|104607.6|104525.7|12208
1676599200000|2023-02-17 02:00:00|104801.2|104723.4|104833.3|104758.1|104883|104794.6|104786.4|104695.5|11028
1676602800000|2023-02-17 03:00:00|104833.8|104758.3|104828.7|104778.7|104869.7|104809.7|104784.5|104711.5|7645
1676606400000|2023-02-17 04:00:00|104828.8|104778.8|104977.4|104927.4|105044.6|104974.2|104820.8|104748.8|9386
1676610000000|2023-02-17 05:00:00|104977.5|104927.5|105008.5|104938.2|105047.8|104965.2|104934.9|104855.5|12789
1676613600000|2023-02-17 06:00:00|105008.2|104937.9|105082.1|104973.4|105099.7|105036|104999|104915.7|11340
1676617200000|2023-02-17 07:00:00|105083|104973.8|105040.8|105015.8|105147.5|105115|104887|104846.3|15044
1676620800000|2023-02-17 08:00:00|105040.6|105015.6|105370|105320|105409.2|105372.6|105030.2|105001|16851
1676624400000|2023-02-17 09:00:00|105373.2|105323.2|105335.8|105285.8|105656.8|105540.8|105033.9|104975.3|14708
1676628000000|2023-02-17 10:00:00|105335.7|105285.7|105265.3|105240.3|105521.8|105409.4|105227.1|105198.9|13851
1676631600000|2023-02-17 11:00:00|105265.1|105240.1|105376.3|105326.3|105450.8|105408.5|105260.5|105215.8|14757
1676635200000|2023-02-17 12:00:00|105376.8|105326.8|105354|105329|105559.2|105524.5|105328.5|105289.2|15181
1676638800000|2023-02-17 13:00:00|105353|105328|105215.5|105190.5|105514.1|105489.1|105146|105114.2|17005
1676642400000|2023-02-17 14:00:00|105215.6|105190.6|105271.3|105246.3|105357.1|105332.1|104951.9|104914.9|19131
1676646000000|2023-02-17 15:00:00|105271.2|105246.2|104893.3|104868.3|105301.8|105246.2|104621.4|104583.7|21464
1676649600000|2023-02-17 16:00:00|104893.4|104868.4|104681.6|104656.6|104997.3|104934.5|104663.5|104628.2|19492
1676653200000|2023-02-17 17:00:00|104681.9|104656.9|104744.2|104694.2|104786.2|104718.3|104547.3|104508.2|15019
1676656800000|2023-02-17 18:00:00|104744.1|104694.1|104674.2|104624.2|104841.9|104794|104606.7|104549|15069
1676660400000|2023-02-17 19:00:00|104673.9|104623.9|104510.6|104485.6|104702.9|104632.1|104505|104470.1|10650
1676664000000|2023-02-17 20:00:00|104511.1|104486.1|104498.4|104448.4|104555.6|104492.1|104463.1|104427.1|9687
1676667600000|2023-02-17 21:00:00|104498.6|104448.6|104522.8|104472.8|104590.2|104495.6|104442.7|104371.7|9056
1676840400000|2023-02-19 21:00:00|104591.7|104455.7|104668.4|104527.4|104774.3|104633.3|104591.7|104455.7|67
1676844000000|2023-02-19 22:00:00|104674.3|104533.3|104629.5|104513.5|104688|104547|104589.4|104473.4|913
1676847600000|2023-02-19 23:00:00|104629.3|104513.3|104673.8|104583.5|104766.5|104650.5|104549.8|104433.8|10657
1676851200000|2023-02-20 00:00:00|104689.3|104585|104752.5|104680.1|104838.1|104770.6|104625.3|104520.8|14400
1676854800000|2023-02-20 01:00:00|104740.9|104690.9|104725.3|104675.3|104793.5|104726.3|104648.5|104565.2|11784
1676858400000|2023-02-20 02:00:00|104725.4|104675.4|104570.3|104520.3|104749.9|104677.6|104531.5|104470.8|11896
1676862000000|2023-02-20 03:00:00|104570.8|104520.8|104571.8|104521.8|104655|104583.6|104556.1|104486.1|9137
1676865600000|2023-02-20 04:00:00|104572.1|104522.1|104524.4|104451.3|104585.8|104525.2|104472|104406.1|9681
1676869200000|2023-02-20 05:00:00|104524.3|104450.9|104528.3|104478.3|104644.4|104549.7|104487.9|104429.8|10838
1676872800000|2023-02-20 06:00:00|104551.9|104463.2|104511|104395|104567.9|104505.2|104455.7|104376.4|11810
1676876400000|2023-02-20 07:00:00|104509.3|104393.3|103974.5|103949.5|104522.3|104406.3|103958.3|103912.4|12336
1676880000000|2023-02-20 08:00:00|103973.8|103948.8|103943.5|103918.5|104272.9|104247.3|103926.8|103901.8|13267
1676883600000|2023-02-20 09:00:00|103943.1|103918.1|104099.1|104074.1|104122.3|104097.3|103835.1|103810.1|13817
1676887200000|2023-02-20 10:00:00|104100.5|104075.5|103601.9|103551.9|104105|104080|103585.2|103551.7|12872
1676890800000|2023-02-20 11:00:00|103602.1|103552.1|103529.7|103504.7|103713|103665|103350.1|103325.1|11130
1676894400000|2023-02-20 12:00:00|103530.1|103505.1|103636.6|103611.6|103763.4|103738.4|103462.5|103427.6|11669
1676898000000|2023-02-20 13:00:00|103635.6|103610.6|103628.9|103603.9|103703.8|103675|103491|103458.2|14034
1676901600000|2023-02-20 14:00:00|103628.5|103603.5|103478.7|103453.7|103644.9|103613.2|103259.4|103234.4|11908
1676905200000|2023-02-20 15:00:00|103478.8|103453.8|103386.3|103361.3|103641.8|103609.3|103369.8|103344.8|11994
1676908800000|2023-02-20 16:00:00|103386.4|103361.4|103377.6|103327.6|103436.2|103396.1|103298.2|103261|11719
1676912400000|2023-02-20 17:00:00|103377.4|103327.4|103495.3|103405.4|103529.2|103441.4|103356.5|103306.5|9034
1676916000000|2023-02-20 18:00:00|103494.4|103403.8|103528.8|103433.5|103548.2|103474.4|103462.7|103370.7|5940
1676919600000|2023-02-20 19:00:00|103529|103433.7|103393.2|103343.2|103547.6|103468|103393.2|103332|6681
1676923200000|2023-02-20 20:00:00|103393.3|103343.3|103513.8|103397.8|103615.4|103499.4|103377.7|103285.6|5254
1676926800000|2023-02-20 21:00:00|103513.2|103397.2|103520.2|103404.2|103546.9|103446.5|103490.3|103384.6|4205
1676930400000|2023-02-20 22:00:00|103521.5|103405.5|103485.8|103369.8|103543.8|103427.8|103462.3|103346.3|3650
1676934000000|2023-02-20 23:00:00|103486.1|103370.1|103540.4|103424.4|103542.7|103446.6|103450.4|103340.9|14159
1676937600000|2023-02-21 00:00:00|103539.3|103423.3|103506.7|103429.7|103617.1|103501.1|103431.2|103347.7|12728
1676941200000|2023-02-21 01:00:00|103506.5|103429.5|103532.2|103482.2|103614.9|103544.8|103493.3|103425.6|12252
1676944800000|2023-02-21 02:00:00|103532.3|103482.3|103671.6|103587.2|103681.6|103615.7|103522.5|103454.3|8656
1676948400000|2023-02-21 03:00:00|103672.5|103599.1|103657.8|103607.8|103744|103636.8|103627.3|103546.9|9024
1676952000000|2023-02-21 04:00:00|103657.7|103607.7|103685.2|103635.2|103797.8|103726.6|103636.6|103549.8|9686
1676955600000|2023-02-21 05:00:00|103699.1|103625.5|103724.9|103674.9|103828.1|103761.3|103616.2|103553.2|10406
1676959200000|2023-02-21 06:00:00|103725.4|103675.4|103815.2|103734.7|103842|103792|103721.8|103671.8|9818
1676962800000|2023-02-21 07:00:00|103800.4|103750.4|103734.3|103709.3|104014.4|103973.1|103732.1|103701.5|12744
1676966400000|2023-02-21 08:00:00|103734.6|103709.6|103420.1|103347.8|103766.7|103735.1|102952|102920.2|17057
1676970000000|2023-02-21 09:00:00|103420.3|103347.3|103244.7|103149.1|103627.6|103577.6|103114.1|103055.6|17791
1676973600000|2023-02-21 10:00:00|103251.1|103142.6|103369.5|103344.5|103446.5|103395.6|103169.9|103099|14974
1676977200000|2023-02-21 11:00:00|103369.6|103344.6|103335.8|103310.8|103384.5|103359.5|103194.9|103157.3|13740
1676980800000|2023-02-21 12:00:00|103336.9|103311.9|103202.2|103177.2|103656.2|103630.5|103137.7|103112.7|13803
1676984400000|2023-02-21 13:00:00|103202.3|103177.3|103353.2|103328.2|103427.8|103394.2|103173.5|103148.5|17320
1676988000000|2023-02-21 14:00:00|103354.6|103329.6|103525.7|103452.3|103547.2|103499.3|103161.8|103133.5|20114
1676991600000|2023-02-21 15:00:00|103519.2|103469.2|103066.6|103041.6|103550.9|103500.9|102892.7|102867.7|21054
1676995200000|2023-02-21 16:00:00|103066.8|103041.8|103458.9|103433.9|103470.3|103445.3|103066.8|103041.8|17503
1676998800000|2023-02-21 17:00:00|103461.2|103436.2|103439.8|103389.8|103624.8|103591.3|103426.7|103385.2|14480
1677002400000|2023-02-21 18:00:00|103426.2|103401.2|103737.3|103687.3|103815.5|103777.2|103420.4|103377.1|13921
1677006000000|2023-02-21 19:00:00|103737.2|103687.2|103639.8|103614.8|103768.9|103728.8|103618|103573.4|11353
1677009600000|2023-02-21 20:00:00|103639.6|103614.6|103821.4|103771.4|103821.4|103786.2|103609.9|103572.9|10746
1677013200000|2023-02-21 21:00:00|103822.1|103772.1|103909.2|103793.2|103928.7|103844.3|103767.2|103725.6|4677
1677016800000|2023-02-21 22:00:00|103909.8|103793.8|103789.6|103673.6|103936|103820|103770.3|103654.3|5381
1677020400000|2023-02-21 23:00:00|103776.4|103660.4|103783.4|103667.4|103833.8|103717.8|103760.4|103647.6|14624
1677024000000|2023-02-22 00:00:00|103782.8|103668.1|103683.8|103567.8|103895.6|103811.2|103655.8|103564.5|11663
1677027600000|2023-02-22 01:00:00|103679.7|103578.1|103680.4|103583.7|103723.7|103660.3|103553.3|103479|16784
1677031200000|2023-02-22 02:00:00|103679.4|103583.8|103719.2|103646.1|103733.7|103664.7|103638.4|103555.4|11358
1677034800000|2023-02-22 03:00:00|103720.9|103646.8|103751.5|103701.5|103792.2|103742.2|103644|103567.9|6715
1677038400000|2023-02-22 04:00:00|103744|103694|103748.6|103698.6|103784.9|103719.8|103730.7|103673|7165
1677042000000|2023-02-22 05:00:00|103749|103699|103770|103699.4|103848.1|103781.6|103742|103683.1|9229
1677045600000|2023-02-22 06:00:00|103770.1|103699.8|103819.6|103703.6|103830.4|103749.9|103732.2|103654.1|7753
1677049200000|2023-02-22 07:00:00|103817.9|103701.9|103596.1|103546.1|103893.9|103843.9|103500|103462.7|14894
1677052800000|2023-02-22 08:00:00|103582.3|103557.3|103885.4|103800.7|103912.6|103872.7|103269.1|103219.1|16141
1677056400000|2023-02-22 09:00:00|103884.8|103792.8|103760.6|103710.6|103934.4|103884.4|103586.2|103561.2|14810
1677060000000|2023-02-22 10:00:00|103760.2|103710.2|103832.7|103807.7|103851.3|103826.3|103635.6|103595|14488
1677063600000|2023-02-22 11:00:00|103831.2|103806.2|103639.7|103589.7|103847.7|103809.5|103589.4|103559.4|14722
1677067200000|2023-02-22 12:00:00|103635|103585|103424.9|103399.9|103710.2|103679.6|103362.1|103337.1|17614
1677070800000|2023-02-22 13:00:00|103425.6|103400.6|103413.4|103388.4|103640.6|103615|103383.8|103350.4|15434
1677074400000|2023-02-22 14:00:00|103416.3|103391.3|103540.7|103515.7|103653.8|103616.3|103388.8|103362.1|17187
1677078000000|2023-02-22 15:00:00|103541.4|103516.4|104002.1|103977.1|104002.9|103977.9|103437.1|103407.5|19022
1677081600000|2023-02-22 16:00:00|104001.8|103976.8|104046.9|104021.9|104121.6|104096.6|103835.8|103806.7|17135
1677085200000|2023-02-22 17:00:00|104046.8|104021.8|104056.5|104006.5|104200.1|104157.7|103976.9|103922.5|14158
1677088800000|2023-02-22 18:00:00|104057|104007|104038.9|103922.9|104119.6|104075.4|103932.9|103907.9|12987
1677092400000|2023-02-22 19:00:00|104072.5|103956.5|104382.6|104332.6|104401.2|104360.7|103896.1|103780.1|20013
1677096000000|2023-02-22 20:00:00|104382.9|104332.9|104331.9|104281.9|104397.1|104363.8|104280.4|104229.9|12877
1677099600000|2023-02-22 21:00:00|104351.7|104261.6|104324|104208|104373.5|104299.9|104219.7|104139|8534
1677103200000|2023-02-22 22:00:00|104308.5|104192.5|104224|104108|104331.3|104215.3|104194.1|104078.1|987
1677106800000|2023-02-22 23:00:00|104213.5|104097.5|104279.9|104163.9|104314.2|104198.2|104117.3|104001.3|19090
1677110400000|2023-02-23 00:00:00|104278.5|104162.5|104149.3|104099.3|104291.8|104177.4|104136.1|104020.1|10848
1677114000000|2023-02-23 01:00:00|104149.2|104099.2|104000.9|103950.9|104172.8|104109.6|103992|103928.8|11150
1677117600000|2023-02-23 02:00:00|104000.8|103950.8|103915|103865|104129.9|104015.7|103852.8|103784.5|12131
1677121200000|2023-02-23 03:00:00|103914.9|103864.9|103949.1|103876|103994.6|103900.4|103903.1|103830.9|7996
1677124800000|2023-02-23 04:00:00|103949.3|103875.9|103914.1|103864.1|104004.3|103923.1|103914|103854.5|6525
1677128400000|2023-02-23 05:00:00|103914.3|103864.3|103940.9|103890.9|104056.3|103972.8|103914|103856|9484
1677132000000|2023-02-23 06:00:00|103940.6|103890.6|103978.7|103928.7|104004.8|103960.5|103899|103837.3|9675
1677135600000|2023-02-23 07:00:00|103982.2|103932.2|104049|104024|104191.4|104159.6|103945.7|103920.7|12496
1677139200000|2023-02-23 08:00:00|104047.4|104022.4|104198.8|104173.8|104226.6|104201.6|103948.4|103923.4|14314
1677142800000|2023-02-23 09:00:00|104199|104174|104309.6|104259.6|104505.9|104480.9|104180.3|104155.3|15298
1677146400000|2023-02-23 10:00:00|104309.7|104259.7|104506.9|104481.9|104548.9|104506|104289.1|104249.8|12690
1677150000000|2023-02-23 11:00:00|104506.6|104481.6|104358.1|104333.1|104710.5|104685.5|104348.9|104323.9|10395
1677153600000|2023-02-23 12:00:00|104358|104333|104147.2|104122.2|104392.5|104367.5|104102.4|104077.4|12615
1677157200000|2023-02-23 13:00:00|104147.4|104122.4|104205.1|104180.1|104434.4|104384.4|104081.3|104040.7|18085
1677160800000|2023-02-23 14:00:00|104203.7|104178.7|104051.3|104026.3|104301.1|104276.1|103933.4|103908.4|19368
1677164400000|2023-02-23 15:00:00|104051.2|104026.2|104257.1|104232.1|104428.3|104403.3|104006.2|103981.2|19514
1677168000000|2023-02-23 16:00:00|104256.9|104231.9|104509.2|104484.2|104554.8|104529.8|104247|104217.9|18073
1677171600000|2023-02-23 17:00:00|104509.6|104484.6|104530.4|104480.4|104597.2|104571.4|104474.2|104438.4|14652
1677175200000|2023-02-23 18:00:00|104531.3|104481.3|104487.2|104462.2|104578.7|104550.6|104445.5|104412|14105
1677178800000|2023-02-23 19:00:00|104487.6|104462.6|104353.4|104328.4|104517.4|104492.4|104276.3|104251.3|11220
1677182400000|2023-02-23 20:00:00|104353.2|104328.2|104287.5|104262.5|104362.7|104328.2|104267.2|104227.8|8753
1677186000000|2023-02-23 21:00:00|104285|104260|104413.4|104297.4|104452.4|104364.5|104285|104251.2|7117
1677189600000|2023-02-23 22:00:00|104408.1|104292.1|104448.6|104332.6|104532.7|104416.7|104408.1|104292.1|1986
1677193200000|2023-02-23 23:00:00|104448.4|104332.4|104372.3|104258.7|104482.7|104366.7|104325.8|104209.8|12341
1677196800000|2023-02-24 00:00:00|104372.5|104258.9|104218.9|104147.4|104427.6|104311.6|104218.9|104147.4|15287
1677200400000|2023-02-24 01:00:00|104234.1|104136|104256.6|104172|104384.8|104300.2|104061|103996.3|15264
1677204000000|2023-02-24 02:00:00|104257.1|104172.5|104256.2|104206.2|104289.5|104227.1|104151.8|104093.5|10367
1677207600000|2023-02-24 03:00:00|104255.5|104205.5|104224.5|104153.9|104258.1|104207.6|104128.6|104068.8|7284
1677211200000|2023-02-24 04:00:00|104227.1|104153.6|104257.8|104207.8|104284|104219.2|104207.2|104142.9|7429
1677214800000|2023-02-24 05:00:00|104257.6|104207.6|104277.9|104227.9|104314.3|104233.1|104212.4|104143.8|8228
1677218400000|2023-02-24 06:00:00|104275|104225|104290.1|104206.3|104365|104290.3|104230.7|104166.4|9938
1677222000000|2023-02-24 07:00:00|104290.9|104205.4|104078|104053|104326.9|104276.3|104062.2|104028.8|13783
1677225600000|2023-02-24 08:00:00|104079.1|104054.1|104128.1|104078.1|104159.6|104126.6|103894.1|103843.2|15732
1677229200000|2023-02-24 09:00:00|104115.9|104090.9|104097.9|104072.9|104205.2|104176.6|104024.1|103988.6|13266
1677232800000|2023-02-24 10:00:00|104096.2|104071.2|104069.6|104019.6|104227.5|104202.5|103999.8|103974.8|12481
1677236400000|2023-02-24 11:00:00|104069.8|104019.8|104172.6|104147.6|104249.3|104224.3|103988|103963|13170
1677240000000|2023-02-24 12:00:00|104172.8|104147.8|104209.6|104184.6|104315.2|104290.2|103986.7|103961.7|14310
1677243600000|2023-02-24 13:00:00|104211.3|104186.3|104462.5|104412.5|104545.5|104490.2|104075.8|104035.2|21225
1677247200000|2023-02-24 14:00:00|104454|104429|104679.6|104593.5|104862.8|104837.8|104451.3|104419.5|21863
1677250800000|2023-02-24 15:00:00|104679.1|104593|104926.6|104901.6|104963.1|104921.9|104497|104381|21945
1677254400000|2023-02-24 16:00:00|104925.8|104900.8|104864.7|104839.7|104947.4|104920.4|104715.8|104685.2|17861
1677258000000|2023-02-24 17:00:00|104864.2|104839.2|105064.7|105014.7|105157.1|105107.1|104768.1|104718.1|15043
1677261600000|2023-02-24 18:00:00|105068.1|105018.1|105124.8|105074.8|105159.5|105093|104980.3|104915.7|15011
1677265200000|2023-02-24 19:00:00|105124.5|105074.5|105036.2|104986.2|105160.9|105111|104999.1|104936.7|13596
1677268800000|2023-02-24 20:00:00|105036.7|104986.7|105096.7|105046.7|105128.4|105067.5|105001.5|104951.5|10465
1677272400000|2023-02-24 21:00:00|105097.1|105047.1|105110.2|105060.2|105228.1|105168.3|105047|104989.6|5369
1677445200000|2023-02-26 21:00:00|105037.6|104896.6|105084|104943|105092.1|104951.1|105022.8|104881.8|28
1677448800000|2023-02-26 22:00:00|105082.9|104941.9|105097.3|104981.3|105183.3|105067.3|105016.3|104897.7|398
1677452400000|2023-02-26 23:00:00|105096.4|104980.4|104934.7|104818.7|105096.4|104980.4|104909.4|104793.4|4918
1677456000000|2023-02-27 00:00:00|104932.9|104816.9|104950.3|104877.2|105071.5|104966.8|104914|104798|10279
1677459600000|2023-02-27 01:00:00|104937.6|104887.6|104918.2|104837.5|105073.8|104964.3|104905.1|104825.2|8328
1677463200000|2023-02-27 02:00:00|104918.7|104838.7|104983.5|104909.5|105009|104931.8|104885.7|104820.5|7471
1677466800000|2023-02-27 03:00:00|104991.1|104909.2|105123.4|105031.9|105165.5|105081.3|104953.8|104890.9|7289
1677470400000|2023-02-27 04:00:00|105123.1|105028.9|105065.2|104969.6|105131.6|105073.7|105034.8|104957|6299
1677474000000|2023-02-27 05:00:00|105065.6|104969.4|105176.1|105126.1|105192.4|105129.7|105014.7|104941.3|7839
1677477600000|2023-02-27 06:00:00|105175.9|105125.9|105150.5|105034.5|105241.9|105155.6|105049.9|104970.9|9577
1677481200000|2023-02-27 07:00:00|105189.4|105073.4|105118.5|105093.5|105211.3|105136.2|105017.2|104968.5|14669
1677484800000|2023-02-27 08:00:00|105120.3|105095.3|104865.8|104815.8|105136.3|105095.7|104723.4|104686|15668
1677488400000|2023-02-27 09:00:00|104867|104817|104860.6|104810.6|104924|104875.7|104763.2|104729.1|14133
1677492000000|2023-02-27 10:00:00|104859.8|104809.8|104810.8|104785.8|104960.5|104919.2|104749.2|104720.3|12125
1677495600000|2023-02-27 11:00:00|104809.3|104784.3|104751.1|104726.1|104879|104843.6|104726.7|104677.8|10517
1677499200000|2023-02-27 12:00:00|104752.3|104727.3|104746.4|104721.4|104832.2|104787.7|104643.4|104618.4|10775
1677502800000|2023-02-27 13:00:00|104747.6|104722.6|104408.3|104383.3|104866.8|104822.3|104331.3|104294.9|16651
1677506400000|2023-02-27 14:00:00|104408.7|104383.7|104240.7|104190.7|104456.2|104415.6|104122.3|104090.7|17278
1677510000000|2023-02-27 15:00:00|104240.2|104190.2|104121.3|104096.3|104262.1|104229.2|103889.8|103864.8|18219
1677513600000|2023-02-27 16:00:00|104121|104096|104143.8|104118.8|104401.9|104376.9|104063.3|104038.3|13918
1677517200000|2023-02-27 17:00:00|104143.6|104118.6|104130|104080|104265.9|104215.9|104102.4|104055.3|14289
1677520800000|2023-02-27 18:00:00|104130.1|104080.1|104084.9|104034.9|104152.7|104110.1|104065.9|104021.8|11705
1677524400000|2023-02-27 19:00:00|104085.4|104035.4|104071.4|104021.4|104092.4|104039.7|103973.8|103923.8|10712
1677528000000|2023-02-27 20:00:00|104071.8|104021.8|103950.2|103900.2|104089.1|104039.1|103922.6|103888.1|8205
1677531600000|2023-02-27 21:00:00|103951.1|103901.1|103925.3|103809.3|103986.1|103917.2|103886.6|103808.8|3367
1677535200000|2023-02-27 22:00:00|103928.6|103812.6|104097|103981|104113.6|103997.6|103928.6|103812.6|1020
1677538800000|2023-02-27 23:00:00|104101.4|103985.4|103944.7|103829|104109.5|103993.5|103921.6|103820.9|5462
1677542400000|2023-02-28 00:00:00|103944.8|103828.9|103977.8|103905.7|104031|103945.3|103906.2|103805.6|8337
1677546000000|2023-02-28 01:00:00|103977.9|103905.8|104226|104139.8|104230.1|104149|103974.2|103905.5|8679
1677549600000|2023-02-28 02:00:00|104225.3|104139.9|104006.5|103956.5|104230.1|104155.9|103982.5|103925.6|9185
1677553200000|2023-02-28 03:00:00|104006.3|103956.3|104066.2|104016.2|104080.3|104030.3|103999|103949|6882
1677556800000|2023-02-28 04:00:00|104066.3|104016.3|104097.6|104047.6|104125.6|104075.1|104062.6|104011.4|5970
1677560400000|2023-02-28 05:00:00|104097.9|104047.9|104157.5|104107.5|104176.8|104118.4|104091.5|104041.5|9183
1677564000000|2023-02-28 06:00:00|104167|104096.6|104020.7|103904.7|104197.4|104135.3|103975.1|103902.2|8997
1677567600000|2023-02-28 07:00:00|104044.4|103928.4|104091.8|104041.8|104323.9|104298.9|104015|103918.3|13698
1677571200000|2023-02-28 08:00:00|104089.5|104039.5|103981.7|103931.7|104102.7|104077.7|103736.4|103711.4|14554
1677574800000|2023-02-28 09:00:00|103980.4|103930.4|104270.4|104220.4|104297.6|104272.6|103898.5|103862.5|12865
1677578400000|2023-02-28 10:00:00|104270.5|104220.5|104210.6|104185.6|104477|104452|104194.7|104144.7|11747
1677582000000|2023-02-28 11:00:00|104210.3|104185.3|104427.8|104402.8|104444.7|104419.7|104172.5|104147.5|12243
1677585600000|2023-02-28 12:00:00|104427.1|104402.1|104359.8|104334.8|104515.5|104490.5|104342.2|104317.2|11841
1677589200000|2023-02-28 13:00:00|104359.7|104334.7|104247.4|104222.4|104412.7|104387.7|104216.5|104191.5|14633
1677592800000|2023-02-28 14:00:00|104247.3|104222.3|104299|104183|104633.3|104608.3|104152|104118.3|16296
1677596400000|2023-02-28 15:00:00|104308.6|104192.6|104369.4|104344.4|104456.7|104431.7|104087.3|104011|18938
1677600000000|2023-02-28 16:00:00|104368.1|104343.1|104372.4|104347.4|104373.8|104348.8|104141|104116|14777
1677603600000|2023-02-28 17:00:00|104371.3|104346.3|104260.6|104235.6|104416.6|104391.6|104220|104195|11767
1677607200000|2023-02-28 18:00:00|104260.8|104235.8|104402.6|104377.6|104458.9|104418|104259.6|104234.6|12351
1677610800000|2023-02-28 19:00:00|104402.5|104377.5|104482.1|104457.1|104492.3|104467.3|104369.8|104319.8|10809
1677614400000|2023-02-28 20:00:00|104482|104457|104688.6|104663.6|104688.6|104663.6|104480.3|104455.3|8792
1677618000000|2023-02-28 21:00:00|104692.6|104667.6|104751.6|104635.6|104759.5|104705.4|104663.7|104604.8|4282
1677621600000|2023-02-28 22:00:00|104748.9|104632.9|104717.6|104601.6|104763.9|104647.9|104709.9|104593.9|5228
1677625200000|2023-02-28 23:00:00|104717.7|104601.7|104753.3|104660|104760.9|104669.5|104692.2|104580.8|5843
1677628800000|2023-03-01 00:00:00|104753.1|104659.9|104807.7|104734.5|104848.7|104793.5|104751.6|104658.3|9973
1677632400000|2023-03-01 01:00:00|104810.9|104734.3|104577.7|104497.4|104815.4|104737.6|104570.3|104489.7|9348
1677636000000|2023-03-01 02:00:00|104577.2|104497.7|104579.7|104506.7|104623.7|104544.8|104565.2|104481.4|8718
1677639600000|2023-03-01 03:00:00|104579.6|104506.6|104443.5|104393.5|104601.7|104518.9|104421.8|104348.1|6651
1677643200000|2023-03-01 04:00:00|104443.7|104393.7|104452.3|104402.3|104510.6|104448.3|104423.1|104372.7|6862
1677646800000|2023-03-01 05:00:00|104452.8|104402.8|104489.6|104418.7|104511.5|104437.2|104382|104332|9280
1677650400000|2023-03-01 06:00:00|104501.3|104416.6|104296.9|104193.6|104525|104438.5|104179|104129|12561
1677654000000|2023-03-01 07:00:00|104288.5|104199.2|104171.5|104121.5|104379.7|104345.6|104049.5|104005.1|14311
1677657600000|2023-03-01 08:00:00|104170.6|104120.6|104071.4|104021.4|104272.9|104222.9|103931.4|103881.4|17085
1677661200000|2023-03-01 09:00:00|104071.2|104021.2|104138.8|104113.8|104283.9|104258.9|103966.9|103917.1|13636
1677664800000|2023-03-01 10:00:00|104138.7|104113.7|103930.3|103905.3|104227.3|104202.3|103911.8|103886.8|14272
1677668400000|2023-03-01 11:00:00|103930.4|103905.4|103880.2|103855.2|104152.7|104127.7|103862.2|103837.2|13262
1677672000000|2023-03-01 12:00:00|103880.4|103855.4|103816.7|103766.7|103969|103944|103801.4|103766.7|13625
1677675600000|2023-03-01 13:00:00|103817.1|103767.1|104106.4|104081.4|104421.2|104396.2|103755.4|103730.4|16656
1677679200000|2023-03-01 14:00:00|104106.8|104081.8|104398.1|104300.5|104470.1|104398.7|104106.8|104081.8|18465
1677682800000|2023-03-01 15:00:00|104391.4|104304.4|104460.7|104435.7|104888.9|104863.9|104294|104178|21054
1677686400000|2023-03-01 16:00:00|104461.1|104436.1|104276.4|104251.4|104676.6|104651.6|104200.8|104175.8|15991
1677690000000|2023-03-01 17:00:00|104276.5|104251.5|104369.6|104344.6|104404.3|104379.3|104195.2|104170.2|13206
1677693600000|2023-03-01 18:00:00|104372|104347|104573.4|104523.4|104673.2|104636.8|104370.5|104345.5|10832
1677697200000|2023-03-01 19:00:00|104573.3|104523.3|104485|104460|104598.1|104571.9|104458.5|104433.5|9575
1677700800000|2023-03-01 20:00:00|104484.6|104459.6|104391.3|104366.3|104488.4|104463.4|104376.6|104351.6|7558
1677704400000|2023-03-01 21:00:00|104392.1|104367.1|104394.9|104278.9|104421.3|104367.2|104348.7|104252.8|2508
1677708000000|2023-03-01 22:00:00|104393.1|104277.1|104506.6|104390.6|104517.8|104401.8|104393.1|104277.1|1047
1677711600000|2023-03-01 23:00:00|104505.6|104389.6|104399.8|104297.7|104505.6|104389.6|104367.7|104262.5|6020
1677715200000|2023-03-02 00:00:00|104399.6|104297.5|104491.5|104441.5|104525.1|104454.1|104330.6|104233.4|11302
1677718800000|2023-03-02 01:00:00|104491.6|104441.6|104660.3|104610.3|104743.7|104679.7|104473.2|104412.7|12181
1677722400000|2023-03-02 02:00:00|104660|104610|104610.5|104560.5|104705.6|104648.3|104601.9|104550.6|11830
1677726000000|2023-03-02 03:00:00|104610.1|104560.1|104704.3|104634|104734.3|104671.2|104609.5|104559.5|8878
1677729600000|2023-03-02 04:00:00|104694.3|104634.3|104598.5|104527.4|104711.8|104651.1|104551.2|104492.8|7983
1677733200000|2023-03-02 05:00:00|104598.9|104527.7|104654.2|104582.2|104724.5|104662.2|104584|104521.3|8881
1677736800000|2023-03-02 06:00:00|104652.8|104580.3|104809|104759|104826.3|104776.3|104648.6|104579.2|11009
1677740400000|2023-03-02 07:00:00|104808.9|104758.9|104813.7|104788.7|104924.8|104899.8|104721.6|104696.6|14895
1677744000000|2023-03-02 08:00:00|104813.6|104788.6|104743.8|104693.8|105036.6|105011.6|104639.8|104591.8|16093
1677747600000|2023-03-02 09:00:00|104744.1|104694.1|104885.3|104813.5|104911.5|104886.5|104634.7|104609.7|14040
1677751200000|2023-03-02 10:00:00|104874.1|104824.1|105021.1|104996.1|105122.6|105097.6|104809.8|104747.7|13570
1677754800000|2023-03-02 11:00:00|105020.7|104995.7|104915.9|104890.9|105107.4|105082.4|104839.8|104814.8|11919
1677758400000|2023-03-02 12:00:00|104915.7|104890.7|105046.2|105021.2|105079.6|105054.6|104814.2|104789.2|13709
1677762000000|2023-03-02 13:00:00|105047.8|105022.8|105339|105314|105375|105350|104906.5|104874.6|17029
1677765600000|2023-03-02 14:00:00|105340.7|105315.7|105077|105052|105347|105322|105010|104985|17057
1677769200000|2023-03-02 15:00:00|105076.7|105051.7|104974.2|104949.2|105295.6|105270.6|104939.4|104914.4|16812
1677772800000|2023-03-02 16:00:00|104973.5|104948.5|105094.7|105069.7|105122.8|105097.8|104901.3|104876.3|12937
1677776400000|2023-03-02 17:00:00|105094|105069|105287|105262|105334.3|105298.5|105085.9|105060.9|13716
1677780000000|2023-03-02 18:00:00|105287.9|105262.9|105129.9|105104.9|105345.8|105320.8|105088.5|105063.5|11595
1677783600000|2023-03-02 19:00:00|105129.8|105104.8|105132.9|105107.9|105178.7|105153.7|105005.3|104980.3|10858
1677787200000|2023-03-02 20:00:00|105133.2|105108.2|105100.6|105050.6|105207.8|105182.8|104993.9|104968.9|8242
1677790800000|2023-03-02 21:00:00|105105.3|105055.3|105164.2|105048.2|105164.2|105093.1|105084.7|105020.7|2960
1677794400000|2023-03-02 22:00:00|105131|105015|105142.1|105026.1|105220.7|105104.7|105123.5|105007.5|1320
1677798000000|2023-03-02 23:00:00|105142.8|105026.8|105126.7|105020.6|105178.2|105062.2|105079.1|104963.1|4021
1677801600000|2023-03-03 00:00:00|105128.7|105020.5|104983.3|104905|105146.6|105044.2|104973.5|104886|8172
1677805200000|2023-03-03 01:00:00|104982.4|104908.5|104967.8|104882.4|105002.9|104921.7|104891.4|104817.5|8561
1677808800000|2023-03-03 02:00:00|104967.9|104884.1|105019.6|104937.9|105027.4|104940.9|104884.9|104802.8|8013
1677812400000|2023-03-03 03:00:00|105019.5|104938.1|104994|104905.7|105040.4|104953.3|104944.6|104877.8|5352
1677816000000|2023-03-03 04:00:00|104994.3|104905.9|104955.6|104876.4|105003.5|104925.3|104940.5|104869.9|4602
1677819600000|2023-03-03 05:00:00|104955.5|104876.3|104983.6|104911.6|104989.6|104927.5|104881.9|104820.8|6333
1677823200000|2023-03-03 06:00:00|104982.7|104910.7|104809.6|104732.3|104986.2|104925|104761.2|104711.2|7653
1677826800000|2023-03-03 07:00:00|104794.9|104744.9|105071.7|105046.7|105131.3|105106.3|104794.1|104744.1|10691
1677830400000|2023-03-03 08:00:00|105071.5|105046.5|104814.4|104789.4|105071.5|105046.5|104674.4|104649.4|12360
1677834000000|2023-03-03 09:00:00|104814.3|104789.3|105053|105003|105072.6|105026.7|104797.2|104772.2|12194
1677837600000|2023-03-03 10:00:00|105053.4|105003.4|104948.9|104923.9|105058.5|105033.5|104886.1|104861.1|11869
1677841200000|2023-03-03 11:00:00|104949.6|104924.6|104975.7|104950.7|105040.4|105015.4|104894.3|104869.3|11080
1677844800000|2023-03-03 12:00:00|104975.4|104950.4|104945.4|104920.4|105080.7|105055.7|104905.1|104880.1|11327
1677848400000|2023-03-03 13:00:00|104945.3|104920.3|104854.6|104829.6|105042.2|105017.2|104759.4|104734.4|14870
1677852000000|2023-03-03 14:00:00|104852.6|104827.6|104988.1|104907.5|105081.2|105056.2|104759.5|104734.5|17134
1677855600000|2023-03-03 15:00:00|104990.6|104907.4|105118.2|105093.2|105295.6|105270.6|104812.2|104787.2|19785
1677859200000|2023-03-03 16:00:00|105115.8|105090.8|104879.9|104854.9|105228.8|105203.8|104873.1|104848.1|14741
1677862800000|2023-03-03 17:00:00|104884|104859|104793.1|104768.1|105001.7|104976.7|104787.8|104762.8|14140
1677866400000|2023-03-03 18:00:00|104792|104767|104798.4|104773.4|104836.6|104811.6|104762.6|104737.6|9512
1677870000000|2023-03-03 19:00:00|104799.7|104774.7|104642.4|104617.4|104822|104797|104636.9|104611.9|8820
1677873600000|2023-03-03 20:00:00|104655.7|104605.7|104617.1|104567.1|104674|104625.6|104583.9|104551.7|7215
1677877200000|2023-03-03 21:00:00|104619.7|104569.7|104652.5|104536.5|104679|104611.9|104610.4|104518|2490
1678050000000|2023-03-05 21:00:00|104928|104787|104821|104680|104928|104787|104821|104680|23
1678053600000|2023-03-05 22:00:00|104843.5|104702.5|104863.6|104747.6|104980.2|104864.2|104807.4|104691.4|1396
1678057200000|2023-03-05 23:00:00|104860.8|104744.8|104905.6|104789.6|104966.4|104850.4|104810|104694|6161
1678060800000|2023-03-06 00:00:00|104905.5|104789.5|104876|104773.1|104960|104844|104785.6|104669.6|9782
1678064400000|2023-03-06 01:00:00|104875.3|104772.4|104764.9|104674.9|104955.7|104884.2|104743.4|104651.5|10327
1678068000000|2023-03-06 02:00:00|104765|104675.1|104653.7|104575|104881.4|104815.5|104589.7|104517.2|10500
1678071600000|2023-03-06 03:00:00|104653.6|104574.9|104609.7|104559.7|104678.4|104605|104591.2|104535.5|7605
1678075200000|2023-03-06 04:00:00|104608.9|104558.9|104672.3|104598.2|104712.8|104632.5|104598.4|104548.4|6314
1678078800000|2023-03-06 05:00:00|104673.4|104600.5|104617.7|104567.7|104717.8|104651.7|104591.6|104524.4|7808
1678082400000|2023-03-06 06:00:00|104618.1|104568.1|104748.4|104674.8|104846.5|104786.8|104576.9|104526.9|9184
1678086000000|2023-03-06 07:00:00|104736.2|104686.2|104584.8|104559.8|104737.4|104687.4|104401.7|104351.7|12918
1678089600000|2023-03-06 08:00:00|104585.7|104560.7|104768.2|104743.2|104933.8|104908.8|104554|104529|14793
1678093200000|2023-03-06 09:00:00|104769.1|104744.1|105019.3|104934.3|105055.6|105030.6|104714.6|104689.6|14126
1678096800000|2023-03-06 10:00:00|105006.9|104956.9|104956.7|104931.7|105026.1|105001.1|104772|104746.4|11563
1678100400000|2023-03-06 11:00:00|104956.4|104931.4|104971.5|104946.5|105065.3|105040.3|104862.2|104837.2|13210
1678104000000|2023-03-06 12:00:00|104972.4|104947.4|104919.6|104894.6|105082.1|105057.1|104910.1|104876.1|11063
1678107600000|2023-03-06 13:00:00|104919.8|104894.8|104766.4|104741.4|104970.1|104945.1|104686|104661|12552
1678111200000|2023-03-06 14:00:00|104764.7|104739.7|104628.3|104578.3|104830|104805|104531.7|104506.7|15387
1678114800000|2023-03-06 15:00:00|104626.3|104576.3|104569.6|104544.6|104684.7|104659.7|104389|104364|16202
1678118400000|2023-03-06 16:00:00|104569.3|104544.3|104417.5|104392.5|104597|104572|104401.1|104376.1|13752
1678122000000|2023-03-06 17:00:00|104416.9|104391.9|104524.7|104499.7|104610.3|104585.3|104416.9|104391.9|11202
1678125600000|2023-03-06 18:00:00|104526|104501|104648.3|104623.3|104673.4|104648.4|104513.2|104481.8|9303
1678129200000|2023-03-06 19:00:00|104648.2|104623.2|104628|104603|104705.3|104680.3|104616.7|104591.7|8330
1678132800000|2023-03-06 20:00:00|104628.1|104603.1|104606.9|104581.9|104686.1|104661.1|104601.7|104576.7|6780
1678136400000|2023-03-06 21:00:00|104609|104584|104594.9|104478.9|104621.2|104585|104490.2|104438.7|3167
1678140000000|2023-03-06 22:00:00|104598|104482|104581.7|104465.7|104669.6|104553.6|104567.3|104451.3|2294
1678143600000|2023-03-06 23:00:00|104581.5|104465.5|104538.5|104427.4|104618.5|104502.5|104519.5|104414|5482
1678147200000|2023-03-07 00:00:00|104543.7|104427.7|104610.6|104527.2|104638.3|104552.1|104528.9|104412.9|10264
1678150800000|2023-03-07 01:00:00|104610|104521.9|104471.5|104399.9|104631.3|104570.1|104447.2|104383.4|10798
1678154400000|2023-03-07 02:00:00|104471.2|104399.7|104477.5|104394.1|104511.7|104429|104360.2|104299.9|9857
1678158000000|2023-03-07 03:00:00|104477.7|104394.3|104359.4|104309.4|104512.1|104448.9|104335.2|104285.2|10211
1678161600000|2023-03-07 04:00:00|104358.9|104308.9|104422.4|104372.4|104460.3|104394.1|104342.3|104292.3|7401
1678165200000|2023-03-07 05:00:00|104429.3|104357.5|104527.9|104477.9|104563.4|104509.2|104416.5|104357.5|8086
1678168800000|2023-03-07 06:00:00|104527.6|104477.6|104528.3|104412.3|104576.5|104484.4|104451.4|104385.9|9701
1678172400000|2023-03-07 07:00:00|104528.9|104412.9|104482.6|104432.6|104539.1|104464.7|104208.3|104161.1|13143
1678176000000|2023-03-07 08:00:00|104482.5|104432.5|104626.5|104601.5|104679.1|104654.1|104421.4|104371.4|14007
1678179600000|2023-03-07 09:00:00|104628.4|104603.4|105001.1|104976.1|105065.2|105040.2|104602|104577|13893
1678183200000|2023-03-07 10:00:00|105001|104976|105064.6|105039.6|105208.8|105183.8|104994.7|104969.7|12557
1678186800000|2023-03-07 11:00:00|105066.2|105041.2|105157.6|105132.6|105186.1|105161.1|104925|104900|11759
1678190400000|2023-03-07 12:00:00|105157.8|105132.8|105213.6|105188.6|105384.3|105359.3|105116.8|105091.8|13034
1678194000000|2023-03-07 13:00:00|105214.9|105189.9|105502.7|105477.7|105524.7|105499.7|105188.6|105163.6|15989
1678197600000|2023-03-07 14:00:00|105503.9|105478.9|105774.7|105724.7|105860.6|105835.6|105422.9|105397.9|18240
1678201200000|2023-03-07 15:00:00|105774.8|105724.8|106759.8|106734.8|106852.8|106827.8|105773.2|105723.2|23708
1678204800000|2023-03-07 16:00:00|106759.7|106734.7|107015|106990|107134.5|107105.9|106624.7|106595.6|19441
1678208400000|2023-03-07 17:00:00|107026.5|106976.5|107097.5|107072.5|107154.5|107104.5|106839.1|106780.9|17383
1678212000000|2023-03-07 18:00:00|107097.8|107072.8|107365.4|107340.4|107458|107423.3|107052.4|107002.4|12871
1678215600000|2023-03-07 19:00:00|107365.7|107340.7|107393|107343|107456.4|107431.4|107323.9|107287.1|10259
1678219200000|2023-03-07 20:00:00|107392.1|107342.1|107291|107241|107392.1|107342.1|107216.5|107166.5|10096
1678222800000|2023-03-07 21:00:00|107290.2|107240.2|107393.3|107277.3|107395.6|107306.9|107284|107234|4057
1678226400000|2023-03-07 22:00:00|107377.7|107261.7|107334.2|107218.2|107413|107297|107328.1|107212.1|427
1678230000000|2023-03-07 23:00:00|107333.7|107217.7|107357.6|107251.4|107399.3|107283.3|107283.5|107167.5|6124
1678233600000|2023-03-08 00:00:00|107357.8|107251.6|107316.6|107233.7|107423.3|107336.6|107316.5|107233.7|9905
1678237200000|2023-03-08 01:00:00|107316.5|107233|107389.6|107339.6|107408.6|107343.7|107291.1|107211.4|12268
1678240800000|2023-03-08 02:00:00|107389.7|107339.7|107648|107573.9|107656|107580.3|107361.6|107296.5|10969
1678244400000|2023-03-08 03:00:00|107648.2|107574|107592.5|107542.5|107658.7|107597.1|107484.5|107407.3|9982
1678248000000|2023-03-08 04:00:00|107592.1|107542.1|107536.9|107454.1|107610.4|107551.1|107518|107440.6|9890
1678251600000|2023-03-08 05:00:00|107536.7|107454.3|107584.5|107512.1|107618.8|107550.6|107437.9|107378|11943
1678255200000|2023-03-08 06:00:00|107586.6|107511.7|107409.6|107312.9|107593.1|107530|107400.7|107311.4|11273
1678258800000|2023-03-08 07:00:00|107408.7|107321.3|107522.7|107472.7|107591.2|107541.2|107267.9|107242.9|12705
1678262400000|2023-03-08 08:00:00|107522.8|107472.8|107360.4|107310.4|107586.6|107561.1|107212.2|107162.5|13771
1678266000000|2023-03-08 09:00:00|107361|107311|107439.6|107328.8|107458.8|107408.8|107094.7|107069.7|14233
1678269600000|2023-03-08 10:00:00|107440.7|107326.5|107290.5|107265.5|107442.4|107367|107165.6|107140.6|11657
1678273200000|2023-03-08 11:00:00|107290.4|107265.4|107429.7|107379.7|107501.6|107467.9|107188.4|107163.4|11955
1678276800000|2023-03-08 12:00:00|107429.8|107379.8|107302.2|107277.2|107445|107408.8|107246|107221|11455
1678280400000|2023-03-08 13:00:00|107302.6|107277.6|106982.4|106957.4|107323.4|107298.4|106615.6|106499.6|17413
1678284000000|2023-03-08 14:00:00|106981|106956|106860|106770.8|107084|107059|106775.5|106750.5|14961
1678287600000|2023-03-08 15:00:00|106859.4|106772.7|106753.1|106728.1|107300.9|107244.8|106630.7|106604.9|21390
1678291200000|2023-03-08 16:00:00|106753.4|106728.4|107115.9|107090.9|107132.9|107107.9|106547.7|106522.7|16420
1678294800000|2023-03-08 17:00:00|107115.7|107090.7|107168.1|107118.1|107205.2|107180.2|107019.1|106978.7|13697
1678298400000|2023-03-08 18:00:00|107169.1|107119.1|107280.1|107230.1|107368.1|107334.1|107113.1|107063.1|14957
1678302000000|2023-03-08 19:00:00|107279.9|107229.9|107184|107159|107305.8|107257.7|107136.9|107101.8|11430
1678305600000|2023-03-08 20:00:00|107185.7|107160.7|107215.4|107165.4|107291.5|107241.5|107172.7|107132|8633
1678309200000|2023-03-08 21:00:00|107215.5|107165.5|107441.9|107325.9|107471.1|107377|107211.8|107161.8|4535
1678312800000|2023-03-08 22:00:00|107441.3|107325.3|107322.8|107206.8|107441.3|107325.3|107256.1|107140.1|2153
1678316400000|2023-03-08 23:00:00|107326.6|107210.6|107316.9|107200.9|107370.3|107254.3|107304|107188|5380
1678320000000|2023-03-09 00:00:00|107317|107201|107314|107235.9|107407.5|107297|107258.4|107145.8|10149
1678323600000|2023-03-09 01:00:00|107313.9|107235.8|107391.2|107320.7|107460.5|107379.7|107269.9|107193.8|11015
1678327200000|2023-03-09 02:00:00|107390.4|107320.3|107292.5|107210.4|107412.1|107344.4|107258.7|107175.5|8807
1678330800000|2023-03-09 03:00:00|107292.7|107210.5|107218.7|107168.7|107342.6|107264.9|107216.4|107155.4|8249
1678334400000|2023-03-09 04:00:00|107218.2|107168.2|107276.7|107226.7|107330.3|107269.1|107217.8|107156.3|6619
1678338000000|2023-03-09 05:00:00|107286.6|107213.7|107247.7|107197.7|107315.8|107256.5|107194.6|107144.6|8125
1678341600000|2023-03-09 06:00:00|107247.8|107197.8|107267.7|107151.7|107325.9|107266.8|107213.2|107140.6|9901
1678345200000|2023-03-09 07:00:00|107270.5|107154.5|107074.9|107049.9|107287.8|107183.3|106958.1|106924.6|11403
1678348800000|2023-03-09 08:00:00|107074.5|107049.5|106927.5|106902.5|107165.4|107140.4|106763.9|106713.9|13474
1678352400000|2023-03-09 09:00:00|106927.7|106902.7|107026.7|107001.7|107044.3|107019.3|106843.9|106802.7|12854
1678356000000|2023-03-09 10:00:00|107026.8|107001.8|106992.6|106967.6|107108.5|107083.5|106942.8|106917.8|11783
1678359600000|2023-03-09 11:00:00|106990.1|106965.1|106939.3|106914.3|107017.4|106992.4|106846|106821|12455
1678363200000|2023-03-09 12:00:00|106939.4|106914.4|107250.1|107225.1|107336.4|107311.4|106939|106914|11129
1678366800000|2023-03-09 13:00:00|107249.5|107224.5|107059.6|107034.6|107441|107416|107026.7|106976.7|17410
1678370400000|2023-03-09 14:00:00|107060.9|107035.9|107059.6|107034.6|107181.8|107156.8|106931.7|106905.2|18559
1678374000000|2023-03-09 15:00:00|107059|107034|107256.7|107231.7|107297.4|107272.4|106933.5|106908.5|16789
1678377600000|2023-03-09 16:00:00|107253.5|107228.5|107059|107034|107282.5|107257.5|106941.4|106916.4|15169
1678381200000|2023-03-09 17:00:00|107058.9|107033.9|107127.1|107102.1|107185.4|107160.4|107022|106997|13539
1678384800000|2023-03-09 18:00:00|107130.3|107105.3|107087.6|107062.6|107193.4|107168.4|107051.2|107001.2|13633
1678388400000|2023-03-09 19:00:00|107090.5|107065.5|107370.6|107345.6|107384.3|107355.9|107083.7|107058.7|11600
1678392000000|2023-03-09 20:00:00|107371.1|107346.1|107336.2|107286.2|107492.2|107442.2|107335.2|107285.2|15000
1678395600000|2023-03-09 21:00:00|107339.1|107289.1|107454.9|107338.9|107454.9|107360.9|107308.4|107258.4|5504
1678399200000|2023-03-09 22:00:00|107454.3|107338.3|107454.3|107338.3|107454.3|107338.3|107454.3|107338.3|1
1678402800000|2023-03-09 23:00:00|107314.8|107198.8|107327.4|107211.4|107399.4|107283.4|107306.7|107190.7|5388
1678406400000|2023-03-10 00:00:00|107331.3|107215.3|107192.6|107113.5|107336.6|107222.7|107184.6|107092.7|9124
1678410000000|2023-03-10 01:00:00|107193|107113.1|107232.2|107138.1|107302.1|107219.5|107186.1|107103.2|7450
1678413600000|2023-03-10 02:00:00|107232|107138|107303.7|107187.7|107535.9|107419.9|107199.4|107129.8|12044
1678417200000|2023-03-10 03:00:00|107303.3|107187.3|107319.9|107235.4|107408.4|107292.4|107265.5|107149.6|9115
1678420800000|2023-03-10 04:00:00|107322.1|107231.7|107335.4|107258.5|107363|107276.6|107289.8|107203.2|7516
1678424400000|2023-03-10 05:00:00|107335.5|107258.6|107506|107456|107514.6|107457.8|107317.6|107242.4|6920
1678428000000|2023-03-10 06:00:00|107505.8|107455.8|107569|107453|107621.1|107556.8|107468.6|107418.6|8488
1678431600000|2023-03-10 07:00:00|107569.3|107453.3|107232.2|107182.2|107569.3|107453.3|107074.4|107024.4|13358
1678435200000|2023-03-10 08:00:00|107232.1|107182.1|107694|107644|107822.5|107788.6|107226.9|107176.9|15639
1678438800000|2023-03-10 09:00:00|107694.7|107644.7|107578.8|107528.8|107722.6|107673.6|107367.1|107317.1|14298
1678442400000|2023-03-10 10:00:00|107580.7|107530.7|107483.7|107433.7|107625.9|107575.9|107295.3|107270.3|12327
1678446000000|2023-03-10 11:00:00|107483.8|107433.8|107459.8|107434.8|107494.6|107465|107188.6|107163.6|11314
1678449600000|2023-03-10 12:00:00|107460.1|107435.1|107536.2|107511.2|107628.8|107603.8|107413.5|107388.5|12952
1678453200000|2023-03-10 13:00:00|107536.8|107511.8|107104.2|107054.2|107678.2|107653.2|106800.8|106750.8|20902
1678456800000|2023-03-10 14:00:00|107108.4|107058.4|106729.3|106679.3|107268.5|107218.5|106672.9|106622.9|23621
1678460400000|2023-03-10 15:00:00|106727.5|106677.5|106208.8|106158.8|106727.5|106677.5|106112.9|106062.9|21772
1678464000000|2023-03-10 16:00:00|106209|106159|106689.3|106639.3|106740|106690|106207.5|106157.5|19041
1678467600000|2023-03-10 17:00:00|106687.3|106637.3|106599.4|106549.4|106830.7|106780.7|106541.8|106474.3|18649
1678471200000|2023-03-10 18:00:00|106600|106550|107049.1|106995.2|107118|107062.2|106598.6|106548.6|18211
1678474800000|2023-03-10 19:00:00|107048.2|106998.2|106923.1|106857.1|107078|107022.5|106853.8|106791.4|18932
1678478400000|2023-03-10 20:00:00|106924.2|106856.6|107094.1|107044.1|107108.1|107045.3|106863.7|106807.4|15439
1678482000000|2023-03-10 21:00:00|107094.7|107040.4|107312.8|107196.8|107402.9|107286.9|106995.6|106899.7|11122
1678662000000|2023-03-12 23:00:00|106520|106404|106679|106563|106706|106590|106426|106310|875
1678665600000|2023-03-13 00:00:00|106681|106565|106556|106468|106738|106622|106340|106226|15182
1678669200000|2023-03-13 01:00:00|106556|106468|106732|106634|106783|106674|106485|106398|12387
1678672800000|2023-03-13 02:00:00|106732|106634|105824|105742|106738|106640|105815|105719|13946
1678676400000|2023-03-13 03:00:00|105825|105740|106034|105956|106038|105960|105784|105691|9630
1678680000000|2023-03-13 04:00:00|106035|105958|106067.4|105995|106080.6|106005.6|105976|105896|7192
1678683600000|2023-03-13 05:00:00|106067.3|105996|106057.7|106007.7|106082.9|106023.1|105976.3|105897.2|9161
1678687200000|2023-03-13 06:00:00|106057.6|106007.6|106244.9|106170.7|106331.7|106243.7|105938.1|105888.1|15084
1678690800000|2023-03-13 07:00:00|106245.8|106171.3|106110.6|106060.6|106320.7|106270.7|105972.2|105922.2|10253
1678694400000|2023-03-13 08:00:00|106110.3|106060.3|106481|106431|106515.5|106465.5|106013.7|105963.7|13856
1678698000000|2023-03-13 09:00:00|106481.5|106431.5|107409|107359|107411.7|107361.7|106481.5|106431.5|20387
1678701600000|2023-03-13 10:00:00|107409.2|107359.2|107190.1|107140.1|107617.2|107569.3|107121.6|107071.6|17524
1678705200000|2023-03-13 11:00:00|107189.8|107139.8|107133.5|107083.5|107417.8|107367.8|106973.2|106923.2|17054
1678708800000|2023-03-13 12:00:00|107134|107084|107075.5|107025.5|107499.6|107449.6|106964.2|106914.2|20496
1678712400000|2023-03-13 13:00:00|107073.8|107023.8|106820.1|106770.1|107277.7|107222.3|106647.8|106597.8|18418
1678716000000|2023-03-13 14:00:00|106820.6|106770.6|106293.1|106243.1|106914.6|106864.6|106226.7|106176.7|17949
1678719600000|2023-03-13 15:00:00|106292.8|106242.8|105774|105749|106341.5|106313.9|105773.6|105733.8|17165
1678723200000|2023-03-13 16:00:00|105774.2|105749.2|106009.7|105959.7|106252|106202|105750.6|105725.6|17947
1678726800000|2023-03-13 17:00:00|106010|105960|106000.4|105950.4|106088|106038|105897.2|105847.2|13499
1678730400000|2023-03-13 18:00:00|106000.1|105950.1|105991.4|105941.4|106134.8|106084.8|105927.2|105877.2|13800
1678734000000|2023-03-13 19:00:00|105991.2|105941.2|106059.1|106009.1|106180.2|106130.1|105980.5|105930.5|12604
1678737600000|2023-03-13 20:00:00|106060.1|106010.1|106025.3|105909.3|106110.8|106066.5|105991.7|105902.6|6880
1678741200000|2023-03-13 21:00:00|106026|105910|106051|105935|106077|105961|105933|105817|1062
1678744800000|2023-03-13 22:00:00|106054|105938|106106|105990|106124|106008|106045|105929|6158
1678748400000|2023-03-13 23:00:00|106106|105990|106136|106020|106166|106050|106092|105976|7711
1678752000000|2023-03-14 00:00:00|106135|106019|106150|106067|106260|106144|106084|105968|10305
1678755600000|2023-03-14 01:00:00|106145|106069|106247|106167|106298|106218|106101|106040|9431
1678759200000|2023-03-14 02:00:00|106247|106167|106326|106276|106360|106284|106195|106124|8710
1678762800000|2023-03-14 03:00:00|106325|106275|106340|106251|106352|106286|106267|106192|6290
1678766400000|2023-03-14 04:00:00|106340|106251|106217|106101|106364|106291|106203|106100|6188
1678770000000|2023-03-14 05:00:00|106216|106100|106209|106130|106362|106247|106176|106100|7405
1678773600000|2023-03-14 06:00:00|106208|106129|106285|106212|106315|106252|106095|106020|11930
1678777200000|2023-03-14 07:00:00|106281.6|106204.8|106467.6|106417.6|106657.3|106607.3|106120.9|106051.2|11158
1678780800000|2023-03-14 08:00:00|106466.6|106416.6|105993.4|105943.4|106544.5|106494.5|105938|105888|15872
1678784400000|2023-03-14 09:00:00|105993.9|105943.9|105978.3|105928.3|106307.2|106257.2|105954.7|105904.7|13827
1678788000000|2023-03-14 10:00:00|105978.6|105928.6|106007|105957|106207.8|106157.8|105865.1|105815.1|11813
1678791600000|2023-03-14 11:00:00|106007.1|105957.1|105685.8|105635.8|106013|105978.5|105578.6|105528.6|11637
1678795200000|2023-03-14 12:00:00|105685.7|105635.7|105215.2|105165.2|105974.7|105858.7|104990|104939.6|15237
1678798800000|2023-03-14 13:00:00|105215.3|105165.3|105320.4|105295.4|105388.4|105338.4|104999.2|104949.2|12453
1678802400000|2023-03-14 14:00:00|105319.3|105294.3|104989.4|104964.4|105358.2|105330.3|104836.8|104811.8|10863
1678806000000|2023-03-14 15:00:00|104987.9|104962.9|104823.5|104798.5|105031.3|105006.3|104643.1|104593.1|9483
1678809600000|2023-03-14 16:00:00|104823.1|104798.1|104808.2|104758.2|104920.9|104895.9|104734.1|104705.8|9937
1678813200000|2023-03-14 17:00:00|104808|104758|104786.6|104736.6|104904.5|104833.8|104655.7|104612|11067
1678816800000|2023-03-14 18:00:00|104786.3|104736.3|104713.6|104663.6|104797|104747|104567.9|104517.9|9830
1678820400000|2023-03-14 19:00:00|104711.8|104661.8|104675.7|104625.7|104817.1|104767.1|104675.5|104625.5|9790
1678824000000|2023-03-14 20:00:00|104676.3|104626.3|104779.5|104663.5|104809|104703|104628.3|104578.3|3433
1678827600000|2023-03-14 21:00:00|104769|104653|104745|104629|104772|104656|104712|104596|918
1678831200000|2023-03-14 22:00:00|104745|104629|104751.3|104635.3|104777|104661|104720.6|104604.6|3546
1678834800000|2023-03-14 23:00:00|104760|104644|104798.5|104682.5|104818.8|104702.8|104725|104609|3791
1678838400000|2023-03-15 00:00:00|104803|104689|104740|104645|104819|104706|104714|104605|6321
1678842000000|2023-03-15 01:00:00|104741|104646|104696|104602|104793|104691|104687|104580|7021
1678845600000|2023-03-15 02:00:00|104696|104602|104445|104395|104703|104602|104428|104350|8317
1678849200000|2023-03-15 03:00:00|104446|104396|104537|104464|104562|104496|104421|104359|5558
1678852800000|2023-03-15 04:00:00|104537|104463|104608|104558|104648|104586|104498|104435|4799
1678856400000|2023-03-15 05:00:00|104620|104546|104689|104616|104729|104660|104595|104504|6030
1678860000000|2023-03-15 06:00:00|104688|104613|104563.1|104447.1|104714|104649|104486.6|104385.5|6094
1678863600000|2023-03-15 07:00:00|104563.3|104447.3|104320.1|104270.1|104564.2|104470.4|104242.8|104192.8|8585
1678867200000|2023-03-15 08:00:00|104319.3|104269.3|104082.9|104057.9|104406.3|104356.3|103966.5|103916.5|10593
1678870800000|2023-03-15 09:00:00|104082.7|104057.7|105158.3|105108.3|105265.6|105205.6|104081.8|104039|11784
1678874400000|2023-03-15 10:00:00|105157.7|105107.7|105658.9|105588.3|105864.3|105814.3|104956.7|104906.7|12473
1678878000000|2023-03-15 11:00:00|105647|105597|105808.6|105758.6|106071.1|106021.1|105548.3|105492.7|11349
1678881600000|2023-03-15 12:00:00|105808|105758|106026.1|106001.1|106222.1|106172.1|105804.5|105754.5|12958
1678885200000|2023-03-15 13:00:00|106028.2|106003.2|106138.8|106088.8|106400.4|106350.4|105948.9|105905.1|13639
1678888800000|2023-03-15 14:00:00|106126.7|106101.7|106010|105960|106317.1|106281.2|105723.8|105673.8|12827
1678892400000|2023-03-15 15:00:00|106005.5|105955.5|106396.7|106346.7|106426.8|106376.8|105937.9|105887.9|11784
1678896000000|2023-03-15 16:00:00|106395.9|106345.9|106450.1|106400.1|106597|106547|106348.7|106302.9|11690
1678899600000|2023-03-15 17:00:00|106450.5|106400.5|106406.8|106356.8|106488.2|106438.2|106288.1|106238.1|11418
1678903200000|2023-03-15 18:00:00|106407|106357|105870.3|105784.7|106501.4|106451.4|105784|105701.3|12542
1678906800000|2023-03-15 19:00:00|105872.1|105784.3|105950.7|105900.7|106072.7|106004.1|105724.6|105665.5|12830
1678910400000|2023-03-15 20:00:00|105960.5|105886.7|106053.9|105937.9|106105.7|105998.4|105893.8|105832.1|6018
1678914000000|2023-03-15 21:00:00|106078.6|105962.6|106078.6|105962.6|106078.6|105962.6|106078.6|105962.6|1
1678917600000|2023-03-15 22:00:00|105903|105787|106007|105891|106033|105917|105903|105787|4211
1678921200000|2023-03-15 23:00:00|106008|105892|106101|105985|106101|105985|105928|105812|5739
1678924800000|2023-03-16 00:00:00|106118|106002|105896.4|105821.9|106228.9|106112.9|105875.2|105813.7|7536
1678928400000|2023-03-16 01:00:00|105900|105817|105998|105907|106107|106002|105829|105746|9564
1678932000000|2023-03-16 02:00:00|105997|105907|106092|106010|106135|106051|105973|105874|7988
1678935600000|2023-03-16 03:00:00|106093|106010|106048|105947|106192|106100|106047|105940|7268
1678939200000|2023-03-16 04:00:00|106052.7|105944.1|105959|105876|106081.9|105977|105951|105865|6308
1678942800000|2023-03-16 05:00:00|105960|105874|105953|105878|105974|105901|105780|105702|6685
1678946400000|2023-03-16 06:00:00|105952|105879|105895|105800|106007|105944|105838|105772|7894
1678950000000|2023-03-16 07:00:00|105897.8|105802.8|105486.6|105436.6|106050.2|105950|105479|105429|8957
1678953600000|2023-03-16 08:00:00|105480.6|105430.6|105470.9|105420.9|105662.7|105612.7|105347.8|105297.8|12467
1678957200000|2023-03-16 09:00:00|105472.3|105422.3|105572.3|105547.3|105668.6|105643.6|105359|105309|11170
1678960800000|2023-03-16 10:00:00|105571.7|105546.7|105713.2|105688.2|105959.6|105909.6|105502.9|105455.6|10124
1678964400000|2023-03-16 11:00:00|105712.8|105687.8|105612|105562|105843.6|105804|105523.1|105473.1|8489
1678968000000|2023-03-16 12:00:00|105611.7|105561.7|105675|105625|105844.7|105763.7|105478.1|105417.1|11113
1678971600000|2023-03-16 13:00:00|105671|105621|105618.9|105568.9|106204.4|106122.5|105465.5|105378|13684
1678975200000|2023-03-16 14:00:00|105618.7|105568.7|105299.4|105249.4|106066.5|106001.3|105266.9|105238.2|13022
1678978800000|2023-03-16 15:00:00|105296|105246|105112.1|105062.1|105447|105397|104984.3|104934.3|12290
1678982400000|2023-03-16 16:00:00|105109.1|105059.1|105110.9|105060.9|105326.8|105276.8|105043|104993|11897
1678986000000|2023-03-16 17:00:00|105110.7|105060.7|105335|105285|105403|105353|105017.9|104967.9|10989
1678989600000|2023-03-16 18:00:00|105334.1|105284.1|105202.1|105152.1|105482.5|105432.5|105168.9|105118.9|10373
1678993200000|2023-03-16 19:00:00|105202.3|105152.3|105132.5|105082.5|105251.7|105201.7|105088.1|105046.2|9439
1678996800000|2023-03-16 20:00:00|105133.5|105083.5|105181.3|105065.3|105202.1|105142.1|105075.7|104995.8|5229
1679000400000|2023-03-16 21:00:00|105180.2|105064.2|105225|105109|105256|105140|105178.8|105062.8|29
1679004000000|2023-03-16 22:00:00|105228|105112|105190|105074|105258|105142|105163|105047|4701
1679007600000|2023-03-16 23:00:00|105186.5|105070.5|105113|104997|105193.2|105077.2|105065.5|104960.6|9122
1679011200000|2023-03-17 00:00:00|105112.2|104996.2|105183|105105|105254|105166|105097.8|104984.8|8110
1679014800000|2023-03-17 01:00:00|105183|105104|104906.3|104826.8|105206|105121|104873|104812|7620
1679018400000|2023-03-17 02:00:00|104906|104832|104814|104743|104911|104838|104769|104700|7166
1679022000000|2023-03-17 03:00:00|104814|104742|104711|104638|104836|104773|104644|104579|6809
1679025600000|2023-03-17 04:00:00|104710|104638|104541|104466|104714|104649|104541|104466|6282
1679029200000|2023-03-17 05:00:00|104541|104466|104585|104511.3|104612.4|104545|104530|104453.6|5845
1679032800000|2023-03-17 06:00:00|104574|104524|104485.1|104391.9|104662.9|104595.8|104460.5|104386.1|6490
1679036400000|2023-03-17 07:00:00|104472.4|104397.2|104598.3|104548.3|104727.4|104677.4|104445.9|104377.3|8948
1679040000000|2023-03-17 08:00:00|104596.9|104546.9|104703.5|104653.5|104765.1|104715.1|104474.6|104424.6|10794
1679043600000|2023-03-17 09:00:00|104702|104652|104793.4|104743.4|104851.8|104822.3|104569.5|104519.5|9031
1679047200000|2023-03-17 10:00:00|104792.7|104742.7|105026.5|104976.5|105136.4|105086.4|104772.8|104722.8|9064
1679050800000|2023-03-17 11:00:00|105027|104977|105098.3|105073.3|105188.4|105163.4|104831.6|104789|9699
1679054400000|2023-03-17 12:00:00|105098.5|105073.5|105414.7|105389.7|105553.2|105514.4|105069.8|105044.8|10938
1679058000000|2023-03-17 13:00:00|105413|105388|105311.7|105217.6|105479.6|105436.5|105270.7|105217.6|11020
1679061600000|2023-03-17 14:00:00|105305.9|105202.8|105245|105220|105329.7|105288.7|104947.7|104922.7|11270
1679065200000|2023-03-17 15:00:00|105245.4|105220.4|104996.1|104971.1|105329.5|105279.5|104960|104934.1|10198
1679068800000|2023-03-17 16:00:00|104996.3|104971.3|104881.5|104831.5|105138.2|105088.2|104685.9|104635.9|9360
1679072400000|2023-03-17 17:00:00|104879.5|104829.5|104867.5|104842.5|104998.6|104959.2|104819.9|104769.9|9112
1679076000000|2023-03-17 18:00:00|104867.8|104842.8|104809|104759|104984|104934|104726.1|104680|9977
1679079600000|2023-03-17 19:00:00|104811|104761|105120.9|105070.9|105125.7|105087.7|104775.3|104738.8|8422
1679083200000|2023-03-17 20:00:00|105120.7|105070.7|105160|105044|105236|105120|105050|104972|4083
1679259600000|2023-03-19 21:00:00|104900.3|104759.3|105020.9|104879.9|105020.9|104879.9|104897.4|104756.4|70
1679263200000|2023-03-19 22:00:00|105010.9|104889.9|105010.9|104889.9|105010.9|104889.9|105010.9|104889.9|1
1679266800000|2023-03-19 23:00:00|104940.1|104824.1|105194.4|105078.4|105194.4|105078.4|104815.4|104699.4|3886
1679270400000|2023-03-20 00:00:00|104836.4|104720.4|104920.5|104806.7|104975.5|104859.5|104812.3|104696.3|7832
1679274000000|2023-03-20 01:00:00|104920.4|104809.3|104972.3|104871.3|105071.5|104965.7|104826.1|104710.1|7778
1679277600000|2023-03-20 02:00:00|104981.2|104866.9|104931.1|104832.3|105004.7|104902|104862.5|104751.7|6748
1679281200000|2023-03-20 03:00:00|104931.2|104832.5|105036.5|104955.9|105111.7|105007.9|104927.8|104832.5|9517
1679284800000|2023-03-20 04:00:00|105036.7|104956.1|105022.1|104950.3|105069.8|104997.7|104963.4|104892.2|6559
1679288400000|2023-03-20 05:00:00|105022.2|104951.5|104906.9|104827.7|105050.5|104985.5|104886.3|104808|6695
1679292000000|2023-03-20 06:00:00|104908.4|104826.6|105304.3|105221.7|105304.5|105234.7|104874.9|104806.7|10975
1679295600000|2023-03-20 07:00:00|105287.4|105237.4|105302.4|105252.4|105448.7|105398.7|105019.6|104969.6|12440
1679299200000|2023-03-20 08:00:00|105298.9|105248.9|105024.5|104974.5|105452.4|105402.4|104847.1|104797.1|12989
1679302800000|2023-03-20 09:00:00|105024.8|104974.8|104968.3|104918.3|105262.9|105212.9|104902.3|104852.3|11837
1679306400000|2023-03-20 10:00:00|104968|104918|104524.5|104499.5|105048.9|104998.9|104502.4|104464.7|10884
1679310000000|2023-03-20 11:00:00|104525.7|104500.7|104306.3|104281.3|104611.2|104586.2|104286.4|104261.4|10091
1679313600000|2023-03-20 12:00:00|104306.1|104281.1|104161.6|104136.6|104471.8|104446.8|104051.2|104010.6|10815
1679317200000|2023-03-20 13:00:00|104161.7|104136.7|104024|103974|104280.9|104255.9|103996.6|103959|11430
1679320800000|2023-03-20 14:00:00|104025.9|103975.9|103879.3|103854.3|104156.1|104131.1|103849.7|103824.7|10452
1679324400000|2023-03-20 15:00:00|103878.8|103853.8|103767.7|103742.7|103966.3|103941.3|103725.7|103700.7|10468
1679328000000|2023-03-20 16:00:00|103769.5|103744.5|103728.5|103703.5|104022.7|103972.7|103719.3|103687.8|10616
1679331600000|2023-03-20 17:00:00|103728|103703|103807.7|103757.7|103827|103777.9|103695.6|103645.6|8303
1679335200000|2023-03-20 18:00:00|103807.2|103757.2|103706.5|103656.5|103829.9|103793.1|103627.4|103602.4|8292
1679338800000|2023-03-20 19:00:00|103705.1|103655.1|103715|103665|103755.7|103718.4|103674.1|103641.2|6797
1679342400000|2023-03-20 20:00:00|103714.9|103664.9|103742.4|103626.4|103767.3|103717.3|103676.1|103595.9|3606
1679346000000|2023-03-20 21:00:00|103744.6|103628.6|103707.8|103591.8|103760.6|103644.6|103704.5|103588.5|3458
1679349600000|2023-03-20 22:00:00|103707.5|103591.5|103708.4|103592.4|103746.8|103630.8|103684.1|103568.1|6211
1679353200000|2023-03-20 23:00:00|103708.1|103592.1|103766.6|103650.6|103805.3|103689.3|103691.4|103575.4|4594
1679356800000|2023-03-21 00:00:00|103770.9|103654.9|103761.2|103681.5|103785.9|103698.3|103665.4|103549.4|5924
1679360400000|2023-03-21 01:00:00|103761.4|103681.1|103812.6|103721.2|103938.7|103822.7|103741.8|103645.8|5988
1679364000000|2023-03-21 02:00:00|103812.5|103721.4|103780.2|103707.6|103843|103784|103763.7|103689.7|6094
1679367600000|2023-03-21 03:00:00|103780.1|103707.5|103849.8|103775.6|103869.2|103795.2|103778.5|103700.8|4794
1679371200000|2023-03-21 04:00:00|103849.7|103775.4|103883.9|103796|103931.8|103853.8|103842.5|103773.2|4781
1679374800000|2023-03-21 05:00:00|103883.8|103800.6|104009.4|103959.4|104040.8|103975.3|103859.3|103775.5|4737
1679378400000|2023-03-21 06:00:00|104009.5|103959.5|104063.6|103979.9|104117.4|104064.5|103982.7|103932.7|5852
1679382000000|2023-03-21 07:00:00|104057.4|103986.2|103792.8|103767.8|104069.7|104019.7|103744.4|103716.8|9408
1679385600000|2023-03-21 08:00:00|103792.7|103767.7|103588.8|103563.8|103797.1|103772.1|103454.8|103426.7|11106
1679389200000|2023-03-21 09:00:00|103588.9|103563.9|103472.8|103356.8|103635.8|103610.8|103252.4|103215.3|9042
1679392800000|2023-03-21 10:00:00|103469.8|103353.8|103260.2|103235.2|103524.6|103489.7|103255.8|103230.8|8639
1679396400000|2023-03-21 11:00:00|103260.6|103235.6|103104.4|103079.4|103276.3|103251.3|103003.7|102978.7|10139
1679400000000|2023-03-21 12:00:00|103104.2|103079.2|102816.1|102791.1|103231.5|103206.5|102803.5|102778.5|10147
1679403600000|2023-03-21 13:00:00|102815.9|102790.9|102976|102926|103048.3|103023.3|102806.1|102781.1|10382
1679407200000|2023-03-21 14:00:00|102976.2|102926.2|103169|103144|103333.5|103308.5|102943.1|102903.8|10827
1679410800000|2023-03-21 15:00:00|103167.1|103142.1|103489.1|103464.1|103573|103548|103165.8|103140.8|10509
1679414400000|2023-03-21 16:00:00|103489.5|103464.5|103453.5|103428.5|103549.9|103524.9|103356.2|103331.2|8680
1679418000000|2023-03-21 17:00:00|103451.3|103426.3|103511.5|103461.5|103554.5|103504.5|103391.2|103341.2|8928
1679421600000|2023-03-21 18:00:00|103511.2|103461.2|103472.9|103422.9|103601.5|103551.5|103458.2|103408.2|8029
1679425200000|2023-03-21 19:00:00|103472.3|103422.3|103445|103420|103526.9|103476.9|103445|103409.7|6752
1679428800000|2023-03-21 20:00:00|103441.4|103416.4|103443.5|103327.5|103465.9|103426.8|103356.1|103279.5|3488
1679432400000|2023-03-21 21:00:00|103443.9|103327.9|103492.2|103376.2|103501.9|103385.9|103377.9|103261.9|913
1679436000000|2023-03-21 22:00:00|103479.2|103363.2|103485.9|103369.9|103521.7|103405.7|103467|103351|2731
1679439600000|2023-03-21 23:00:00|103486.6|103370.6|103447.8|103332.5|103493.8|103377.8|103431|103319.4|5671
1679443200000|2023-03-22 00:00:00|103448.6|103333.2|103436|103361|103506|103412.6|103375.6|103268|8147
1679446800000|2023-03-22 01:00:00|103436.1|103361.7|103432.4|103356.7|103608.7|103492.7|103368|103280.4|8081
1679450400000|2023-03-22 02:00:00|103432.3|103356.6|103480.6|103408.4|103532.7|103455.9|103382.3|103301.8|8792
1679454000000|2023-03-22 03:00:00|103480.5|103408.3|103430.2|103358.2|103535.9|103468.1|103404.2|103334.5|7902
1679457600000|2023-03-22 04:00:00|103429.6|103357.9|103422.3|103372.3|103468.9|103384.1|103406.9|103336.3|6331
1679461200000|2023-03-22 05:00:00|103432|103361.9|103328|103278|103444|103377.5|103306|103245.8|6645
1679464800000|2023-03-22 06:00:00|103340.6|103270.1|103473.8|103384|103532.4|103465.6|103317.2|103261.6|8147
1679468400000|2023-03-22 07:00:00|103482.4|103384.4|103578.6|103528.6|103640.4|103590.4|103419.3|103319.8|10106
1679472000000|2023-03-22 08:00:00|103578.8|103528.8|103406.7|103356.7|103727|103691.3|103345.5|103298.2|11472
1679475600000|2023-03-22 09:00:00|103406|103356|103159.9|103134.9|103444.9|103394.9|102995.2|102945.2|9624
1679479200000|2023-03-22 10:00:00|103155.3|103130.3|103199.6|103149.6|103431.5|103394.5|103147.9|103122.9|9488
1679482800000|2023-03-22 11:00:00|103200.8|103150.8|103395.1|103370.1|103420.8|103395.8|103188.6|103146.5|8113
1679486400000|2023-03-22 12:00:00|103395.2|103370.2|103483.1|103458.1|103627.3|103602.3|103346.3|103321.3|9014
1679490000000|2023-03-22 13:00:00|103482.7|103457.7|103590.8|103565.8|103660.1|103635.1|103398.4|103373.4|10046
1679493600000|2023-03-22 14:00:00|103590.9|103565.9|103450.6|103425.6|103671.9|103646.9|103362.2|103337.2|9572
1679497200000|2023-03-22 15:00:00|103451.5|103426.5|103521.1|103496.1|103669.5|103644.5|103447|103422|9714
1679500800000|2023-03-22 16:00:00|103520.4|103495.4|103488.3|103463.3|103643.5|103606|103436|103411|7976
1679504400000|2023-03-22 17:00:00|103488|103463|103370.9|103254.9|103554.5|103504.5|103362.5|103246.5|8728
1679508000000|2023-03-22 18:00:00|103267.5|103151.5|102713.7|102606.2|103276.3|103160.3|102162.1|102090.9|15076
1679511600000|2023-03-22 19:00:00|102712.7|102605.3|103100.2|103050.2|103142.8|103081.6|102631.2|102553.1|13919
1679515200000|2023-03-22 20:00:00|103102.7|103052.7|103182.1|103066.1|103203.9|103124.4|103037.8|102970.3|5481
1679518800000|2023-03-22 21:00:00|103204.2|103088.2|103133.7|103017.7|103211.4|103095.4|103132.2|103016.2|271
1679522400000|2023-03-22 22:00:00|103133.3|103017.3|103147.4|103031.4|103170.6|103054.6|102993|102877|4714
1679526000000|2023-03-22 23:00:00|103153.1|103037.1|103066.3|102950.3|103165.6|103049.6|103043.1|102927.1|6211
1679529600000|2023-03-23 00:00:00|103067|102951|102897.2|102795.8|103078.7|102962.7|102884.7|102784.4|7627
1679533200000|2023-03-23 01:00:00|102897.3|102795.4|102807.9|102720|102916.5|102827.8|102789.3|102695.5|8182
1679536800000|2023-03-23 02:00:00|102808.1|102720.3|102661.6|102579.2|102867.4|102784.2|102627.6|102553.5|7024
1679540400000|2023-03-23 03:00:00|102655.7|102581.8|102561.4|102482.4|102682.9|102603.2|102546.9|102461.4|6479
1679544000000|2023-03-23 04:00:00|102563.6|102479.3|102547.9|102463.3|102658.6|102570.8|102527.6|102461|5607
1679547600000|2023-03-23 05:00:00|102547.8|102463.2|102515.8|102465.8|102566.1|102500.4|102457.5|102366.7|6489
1679551200000|2023-03-23 06:00:00|102515.9|102465.9|102390.2|102312.7|102544.7|102472.1|102286.7|102200.3|8718
1679554800000|2023-03-23 07:00:00|102388.5|102311.7|102376.1|102326.1|102439.7|102389.7|102193|102143|10047
1679558400000|2023-03-23 08:00:00|102373.5|102323.5|102550.6|102434.6|102701.5|102675.7|102297.2|102267.5|11069
1679562000000|2023-03-23 09:00:00|102550.8|102434.8|102685.9|102660.9|102841.4|102816.4|102442.3|102337.6|9739
1679565600000|2023-03-23 10:00:00|102686|102661|103124.8|103099.8|103255.7|103220.1|102685.6|102660.6|8964
1679569200000|2023-03-23 11:00:00|103124.9|103099.9|103214.4|103164.4|103314.9|103275.6|103081.2|103056.2|9064
1679572800000|2023-03-23 12:00:00|103213.7|103163.7|103261.3|103236.3|103349.4|103324.4|102971.4|102945.9|10975
1679576400000|2023-03-23 13:00:00|103261.4|103236.4|102908.9|102858.9|103273.1|103248.1|102874.8|102847.9|10487
1679580000000|2023-03-23 14:00:00|102906.9|102856.9|102714.9|102689.9|103031|103006|102662|102637|10530
1679583600000|2023-03-23 15:00:00|102714.8|102689.8|102606.8|102581.8|102790.6|102765.6|102449.6|102424.6|10470
1679587200000|2023-03-23 16:00:00|102606.7|102581.7|102611.7|102586.7|102673.2|102640.8|102520.5|102495.5|9801
1679590800000|2023-03-23 17:00:00|102612.1|102587.1|102897.9|102847.9|102978.4|102928.4|102611.9|102586.9|9003
1679594400000|2023-03-23 18:00:00|102895.6|102845.6|103298.7|103248.7|103501.8|103451.8|102786.6|102738.6|9974
1679598000000|2023-03-23 19:00:00|103297.2|103247.2|103262.9|103185.6|103506.5|103431.1|103124.1|103026.5|13274
1679601600000|2023-03-23 20:00:00|103262.7|103185.4|103390.1|103274.1|103427.5|103329.2|103246.4|103141.4|7407
1679605200000|2023-03-23 21:00:00|103392.6|103276.6|103343.8|103227.8|103435.8|103319.8|103333.7|103217.7|1505
1679608800000|2023-03-23 22:00:00|103343.7|103227.7|103389.1|103273.1|103441.7|103325.7|103315|103199|4621
1679612400000|2023-03-23 23:00:00|103392.3|103276.3|103413.2|103297.2|103428|103369.4|103359.3|103255.2|6853
1679616000000|2023-03-24 00:00:00|103412.5|103296.5|103439.5|103389.5|103542.2|103478|103384.5|103296.5|8451
1679619600000|2023-03-24 01:00:00|103439.3|103389.3|103518.1|103441.4|103554.6|103504|103425.6|103360.6|10792
1679623200000|2023-03-24 02:00:00|103514.2|103444.1|103515.8|103436|103535.2|103472.7|103353.9|103264|8838
1679626800000|2023-03-24 03:00:00|103515.1|103434.8|103401|103321|103544.4|103473.1|103391.4|103315.6|7983
1679630400000|2023-03-24 04:00:00|103400.4|103320.3|103341.4|103270.4|103455.1|103374.4|103330.6|103267.7|7033
1679634000000|2023-03-24 05:00:00|103341.3|103270.3|103409.8|103328.5|103414.2|103343.9|103305.8|103245.8|6380
1679637600000|2023-03-24 06:00:00|103413.6|103331.4|103390.4|103274.4|103436.6|103375.5|103313.6|103256|8392
1679641200000|2023-03-24 07:00:00|103271.7|103155.7|103401.1|103351.1|103451|103405.3|103234.9|103146.5|8794
1679644800000|2023-03-24 08:00:00|103399.2|103349.2|103773.3|103723.3|103950|103908.6|103337.6|103287.6|12613
1679648400000|2023-03-24 09:00:00|103780.2|103730.2|104341.3|104316.3|104401|104360.7|103718.6|103693.6|11889
1679652000000|2023-03-24 10:00:00|104340.2|104315.2|104461.7|104436.7|104510.4|104485.4|104216.2|104185.6|11625
1679655600000|2023-03-24 11:00:00|104461.1|104436.1|104435.8|104410.8|104751.2|104726.2|104398.2|104373.2|11114
1679659200000|2023-03-24 12:00:00|104433.4|104408.4|104211.5|104186.5|104610.8|104566.4|104181.6|104156.6|11368
1679662800000|2023-03-24 13:00:00|104209.2|104184.2|104282.1|104232.1|104431.3|104392.1|104022.6|103974.4|11891
1679666400000|2023-03-24 14:00:00|104278.2|104228.2|104341.7|104316.7|104374.6|104349.6|104090.6|104059.3|11612
1679670000000|2023-03-24 15:00:00|104342.5|104317.5|104337.4|104312.4|104510.8|104460.8|104253.7|104203.7|10567
1679673600000|2023-03-24 16:00:00|104336.9|104311.9|104302.8|104252.8|104431.1|104381.1|104217.2|104192.2|10063
1679677200000|2023-03-24 17:00:00|104301.5|104251.5|104302.3|104252.3|104367.2|104317.2|104232.4|104182.4|8307
1679680800000|2023-03-24 18:00:00|104303.1|104253.1|104294.5|104244.5|104373.9|104323.9|104253.6|104211.5|8037
1679684400000|2023-03-24 19:00:00|104292.7|104242.7|104297.1|104247.1|104338.5|104288.5|104250.5|104200.5|7067
1679688000000|2023-03-24 20:00:00|104297.6|104247.6|104347.8|104231.8|104352.9|104280.4|104233.1|104166.9|6738
1679860800000|2023-03-26 20:00:00|104291|104150|104184|104042|104291|104150|104184|104042|73
1679864400000|2023-03-26 21:00:00|104268|104127|104298|104182|104306|104190|104091|103975|709
1679868000000|2023-03-26 22:00:00|104296|104180|104187|104071|104371.9|104255.9|104159.4|104043.4|5235
1679871600000|2023-03-26 23:00:00|104185.7|104069.7|104119.2|104018.6|104285.1|104171.1|104108.7|104017.9|8136
1679875200000|2023-03-27 00:00:00|104116.5|104018.4|104267.9|104178.8|104316.3|104203.6|104112.6|104018.4|6826
1679878800000|2023-03-27 01:00:00|104268|104176.9|104345.8|104258.7|104406|104313.3|104226.3|104128.4|8495
1679882400000|2023-03-27 02:00:00|104345.9|104258.5|104260.9|104182.3|104348.9|104275.6|104243.2|104155.7|6045
1679886000000|2023-03-27 03:00:00|104260.8|104182.2|104219.8|104169.8|104267.9|104185.3|104164.2|104068.5|6065
1679889600000|2023-03-27 04:00:00|104231.8|104140|104250.7|104177.8|104302.3|104233.8|104194.3|104091.3|6022
1679893200000|2023-03-27 05:00:00|104254.1|104177.7|104367.1|104251.1|104380.9|104289.3|104220.5|104147.2|7541
1679896800000|2023-03-27 06:00:00|104360.3|104260.2|103980|103955|104435.6|104385.6|103966.6|103941.6|8837
1679900400000|2023-03-27 07:00:00|103980.5|103955.5|104299|104187.5|104338.3|104273|103839.7|103789.7|11430
1679904000000|2023-03-27 08:00:00|104299.3|104187.6|103988|103938|104312.5|104224.9|103898.9|103849.3|10048
1679907600000|2023-03-27 09:00:00|103989|103939|104123.4|104098.4|104155.4|104106.8|103904.9|103868.6|8861
1679911200000|2023-03-27 10:00:00|104123.5|104098.5|104247.8|104197.8|104277.9|104227.9|104055.8|104030.8|8316
1679914800000|2023-03-27 11:00:00|104250.8|104200.8|104066|104041|104255.8|104205.8|103998.9|103973.9|8583
1679918400000|2023-03-27 12:00:00|104065.4|104040.4|104056.6|104031.6|104203|104178|103949.2|103924.2|9596
1679922000000|2023-03-27 13:00:00|104055.8|104030.8|103857.6|103832.6|104090.1|104065.1|103775.6|103746.6|10108
1679925600000|2023-03-27 14:00:00|103857.4|103832.4|103932.4|103907.4|103941.2|103916.2|103752.4|103725.6|10172
1679929200000|2023-03-27 15:00:00|103932.5|103907.5|103954.6|103904.6|104002.2|103977.2|103893.3|103865.2|8851
1679932800000|2023-03-27 16:00:00|103955.9|103905.9|103960.9|103910.9|104023.3|103987.6|103838.7|103795.6|8885
1679936400000|2023-03-27 17:00:00|103959|103909|103934.3|103884.3|104020.7|103984.3|103872.1|103834.1|7848
1679940000000|2023-03-27 18:00:00|103933.3|103883.3|103831|103806|103988.6|103953.1|103812.9|103786.2|7087
1679943600000|2023-03-27 19:00:00|103831.6|103806.6|103857|103807|103903.8|103853.8|103801.3|103776.3|6535
1679947200000|2023-03-27 20:00:00|103855.5|103805.5|103840.3|103724.3|103855.5|103805.5|103716|103666|4166
1679950800000|2023-03-27 21:00:00|103840.7|103724.7|103863.6|103747.6|103890.9|103774.9|103825.3|103709.3|862
1679954400000|2023-03-27 22:00:00|103862.3|103746.3|103833.8|103717.8|103866.1|103750.1|103808|103692|3276
1679958000000|2023-03-27 23:00:00|103836.3|103720.3|103748.3|103647.5|103836.9|103720.9|103728.2|103626.3|5786
1679961600000|2023-03-28 00:00:00|103747.8|103649.4|103635.6|103585.6|103792.6|103707.3|103630.7|103565.4|9642
1679965200000|2023-03-28 01:00:00|103634.2|103584.2|103654.6|103575.3|103708.9|103639|103598.2|103525.6|8702
1679968800000|2023-03-28 02:00:00|103654.7|103575.4|103607.4|103557.4|103699.1|103630.9|103603.2|103538.4|6358
1679972400000|2023-03-28 03:00:00|103619.7|103548.2|103616.4|103566.4|103650.3|103586.8|103569.3|103500.7|6095
1679976000000|2023-03-28 04:00:00|103614.6|103564.6|103660.8|103583.2|103698.2|103616.6|103605.2|103547.9|4363
1679979600000|2023-03-28 05:00:00|103659.8|103583.5|103597.8|103547.8|103739.4|103665.2|103586.2|103526.4|7043
1679983200000|2023-03-28 06:00:00|103600.4|103550.4|103585.8|103560.8|103651.2|103601.2|103427.5|103398.1|7836
1679986800000|2023-03-28 07:00:00|103585.3|103560.3|103394.7|103344.7|103602.9|103560.3|103102.4|103052.4|10174
1679990400000|2023-03-28 08:00:00|103393.7|103343.7|103676.2|103651.2|103696.1|103671.1|103309.3|103262.4|9271
1679994000000|2023-03-28 09:00:00|103676.4|103651.4|103710.7|103660.7|103835|103810|103636.8|103610.4|9117
1679997600000|2023-03-28 10:00:00|103712.5|103662.5|103556.5|103531.5|103726.8|103676.8|103502.5|103477.5|7543
1680001200000|2023-03-28 11:00:00|103556.6|103531.6|103560.2|103535.2|103645.7|103620.7|103457.7|103427.8|8581
1680004800000|2023-03-28 12:00:00|103561|103536|103552|103502|103624|103599|103409.8|103364.4|11564
1680008400000|2023-03-28 13:00:00|103550.2|103500.2|103506.8|103456.8|103630.3|103605.3|103447.5|103422.5|9919
1680012000000|2023-03-28 14:00:00|103507|103457|103546.6|103521.6|103701.6|103676.6|103465|103415|11757
1680015600000|2023-03-28 15:00:00|103545.9|103520.9|103452.7|103402.7|103560|103535|103368.1|103343.1|8643
1680019200000|2023-03-28 16:00:00|103452.1|103402.1|103472.6|103422.6|103576.5|103526.5|103435.5|103385.5|7871
1680022800000|2023-03-28 17:00:00|103470.4|103420.4|103647.8|103622.8|103651.6|103626.6|103461.2|103411.2|6935
1680026400000|2023-03-28 18:00:00|103647.9|103622.9|103551.4|103526.4|103706.2|103681.2|103523.5|103498.5|7727
1680030000000|2023-03-28 19:00:00|103551.3|103526.3|103496.1|103446.1|103573.6|103535.8|103471.9|103434.5|6436
1680033600000|2023-03-28 20:00:00|103504.2|103454.2|103582.9|103466.9|103601|103516.2|103485.8|103435.1|3058
1680037200000|2023-03-28 21:00:00|103584.4|103468.4|103649.1|103533.1|103650.6|103534.6|103584.4|103468.4|1833
1680040800000|2023-03-28 22:00:00|103648|103532|103617.4|103501.4|103653.3|103537.3|103594|103478|3093
1680044400000|2023-03-28 23:00:00|103616.4|103500.4|103615.5|103542.2|103648.6|103563.1|103577.7|103499.7|5344
1680048000000|2023-03-29 00:00:00|103622.9|103539.6|103536.2|103458|103629|103549.4|103490.7|103440.7|8799
1680051600000|2023-03-29 01:00:00|103535.5|103457.3|103587.7|103504.1|103648.1|103555.3|103489.5|103427.6|8864
1680055200000|2023-03-29 02:00:00|103587.5|103504.2|103609.6|103538.4|103635.6|103547.8|103543.7|103480.9|6730
1680058800000|2023-03-29 03:00:00|103609.7|103538|103602.6|103552.6|103662.5|103575.4|103574.1|103511.5|6171
1680062400000|2023-03-29 04:00:00|103602.1|103552.1|103589.8|103519.6|103648|103580.6|103517|103457.9|6669
1680066000000|2023-03-29 05:00:00|103579.6|103529.6|103770.3|103654.3|103770.8|103654.8|103554.6|103496.4|8298
1680069600000|2023-03-29 06:00:00|103785.6|103669.6|103896.5|103846.5|103898.8|103848.8|103662.7|103607.3|9138
1680073200000|2023-03-29 07:00:00|103894.9|103844.9|103851.2|103801.2|103894.9|103864.9|103709.9|103675.9|8978
1680076800000|2023-03-29 08:00:00|103854.5|103804.5|104129|104104|104261.9|104217|103798.6|103773.6|9367
1680080400000|2023-03-29 09:00:00|104115.2|104090.2|103891.8|103866.8|104125.7|104090.8|103864.1|103839.1|9136
1680084000000|2023-03-29 10:00:00|103891.9|103866.9|103942.9|103892.9|104003.5|103969.8|103878.7|103841.2|7954
1680087600000|2023-03-29 11:00:00|103943.4|103893.4|103954.5|103929.5|103966.6|103941.6|103725.6|103700.6|8528
1680091200000|2023-03-29 12:00:00|103954.2|103929.2|104060.6|104035.6|104257.4|104216|103911.5|103886.5|10474
1680094800000|2023-03-29 13:00:00|104059.7|104034.7|104103|104053|104341|104316|104016|103991|13173
1680098400000|2023-03-29 14:00:00|104102|104052|104144|104119|104247|104191|103982.8|103957.8|14092
1680102000000|2023-03-29 15:00:00|104144|104119|104169.3|104119.3|104172.9|104136|103946.9|103921.9|11302
1680105600000|2023-03-29 16:00:00|104169.1|104119.1|104223|104198|104285.8|104260.1|104134.4|104087.4|7967
1680109200000|2023-03-29 17:00:00|104223.3|104198.3|104053|104028|104273.9|104224.4|104002.4|103977.4|7850
1680112800000|2023-03-29 18:00:00|104053.5|104028.5|104074.3|104049.3|104198.1|104162.7|104042.5|104006.7|6429
1680116400000|2023-03-29 19:00:00|104077.1|104052.1|104045.3|103995.3|104139.1|104105.6|104013.9|103963.9|6043
1680120000000|2023-03-29 20:00:00|104043|103993|103989.1|103873.1|104046.8|103996.8|103966.9|103858|3608
1680123600000|2023-03-29 21:00:00|103984.8|103868.8|104106.3|103990.3|104119.8|104003.8|103984.8|103868.8|1730
1680127200000|2023-03-29 22:00:00|104106.5|103990.5|104048|103932|104112.8|103996.8|104018.5|103902.5|4873
1680130800000|2023-03-29 23:00:00|104048.6|103937|104066|103965.6|104082.5|103978.1|103996|103880|6803
1680134400000|2023-03-30 00:00:00|104065.4|103949.4|104082|103993.2|104158.6|104067.2|104055.7|103948.6|8600
1680138000000|2023-03-30 01:00:00|104081.6|103993.3|104194.8|104102.5|104249.3|104156.5|104081.6|103993.3|10389
1680141600000|2023-03-30 02:00:00|104193.4|104103.6|104208.7|104158.7|104251.5|104189.4|104145|104073.3|7023
1680145200000|2023-03-30 03:00:00|104208.9|104158.9|104181.3|104109.5|104246.7|104186.8|104121.6|104060.2|6563
1680148800000|2023-03-30 04:00:00|104181.1|104109.3|104096.6|104022.3|104196.2|104136.3|104075.8|104005.7|5573
1680152400000|2023-03-30 05:00:00|104095.9|104021.8|104006.5|103956.5|104138.7|104078.5|103952.6|103902.6|8176
1680156000000|2023-03-30 06:00:00|104006.2|103956.2|104495|104424.8|104499.5|104446.6|103902.7|103852.7|9117
1680159600000|2023-03-30 07:00:00|104488|104438|104322.6|104272.6|104550|104500|104198|104148|13411
1680163200000|2023-03-30 08:00:00|104325.3|104275.3|104021.4|103971.4|104384.3|104334.3|103993.7|103962.6|9597
1680166800000|2023-03-30 09:00:00|104021|103971|104046.3|104021.3|104112.8|104087.8|103935.7|103910.7|9144
1680170400000|2023-03-30 10:00:00|104046.6|104021.6|103898.6|103873.6|104059.8|104026.5|103869.2|103844.2|7951
1680174000000|2023-03-30 11:00:00|103898.2|103873.2|103885.5|103835.5|103968.1|103943.1|103849.7|103824.7|7372
1680177600000|2023-03-30 12:00:00|103884|103834|103629.6|103604.6|103915.5|103877.7|103548|103523|13099
1680181200000|2023-03-30 13:00:00|103632|103607|103423|103398|103671|103646|103377.1|103352.1|13589
1680184800000|2023-03-30 14:00:00|103422.9|103397.9|103577.7|103552.7|103628.3|103603.3|103363.2|103338.2|10529
1680188400000|2023-03-30 15:00:00|103577.9|103552.9|103706.3|103681.3|103754.6|103729.6|103505.9|103480.9|9133
1680192000000|2023-03-30 16:00:00|103710|103685|103652.8|103627.8|103753.9|103703.9|103613.4|103574.8|8522
1680195600000|2023-03-30 17:00:00|103653|103628|103784|103734|103836.9|103795.3|103650.3|103624.1|10128
1680199200000|2023-03-30 18:00:00|103784.3|103734.3|103689.4|103639.4|103809.4|103759.4|103668.6|103631.3|6483
1680202800000|2023-03-30 19:00:00|103689.3|103639.3|103658.9|103608.9|103709|103680.3|103651.6|103601.6|4842
1680206400000|2023-03-30 20:00:00|103659.1|103609.1|103661.6|103545.6|103733.8|103683.8|103613.3|103497.3|4500
1680210000000|2023-03-30 21:00:00|103663.4|103547.4|103669.9|103553.9|103683.2|103567.2|103609.4|103493.4|1033
1680213600000|2023-03-30 22:00:00|103670.7|103554.7|103712.6|103596.6|103721.5|103605.5|103665.3|103549.3|2543
1680217200000|2023-03-30 23:00:00|103711.9|103595.9|103631.8|103542.5|103718.9|103602.9|103611.7|103518.1|8128
1680220800000|2023-03-31 00:00:00|103633.8|103540.8|103525.9|103452.6|103640.7|103570.8|103514.8|103442.8|9942
1680224400000|2023-03-31 01:00:00|103526.4|103453|103637.4|103563.4|103640.3|103565.4|103439.6|103356|8796
1680228000000|2023-03-31 02:00:00|103637.5|103563.9|103657.6|103576.3|103666.3|103600.8|103549.6|103473.3|7712
1680231600000|2023-03-31 03:00:00|103657.2|103577.7|103628.7|103578.7|103743|103674.5|103624.2|103568.2|7135
1680235200000|2023-03-31 04:00:00|103642.6|103569.9|103647.2|103597.2|103694.1|103613.7|103597.4|103534.9|6547
1680238800000|2023-03-31 05:00:00|103664.5|103588.3|103806.4|103694.7|103864.4|103796.7|103647|103588.3|8785
1680242400000|2023-03-31 06:00:00|103795.3|103705.9|103473.9|103423.9|103833.7|103783.7|103468.2|103418.2|8509
1680246000000|2023-03-31 07:00:00|103463.3|103413.3|103754.4|103638.4|103755.5|103705.5|103338.9|103288.9|9973
1680249600000|2023-03-31 08:00:00|103746.3|103630.3|103420|103370|103803.2|103753.2|103393|103343|11719
1680253200000|2023-03-31 09:00:00|103422|103372|103557|103507|103660.9|103610.9|103422|103372|9787
1680256800000|2023-03-31 10:00:00|103556.9|103506.9|103665|103640|103696|103657.6|103477.4|103435.7|7980
1680260400000|2023-03-31 11:00:00|103664.8|103639.8|103822.5|103797.5|103839.9|103814.9|103598.7|103573.7|7769
1680264000000|2023-03-31 12:00:00|103822.1|103797.1|103582.6|103557.6|103822.1|103797.1|103550|103515.6|11557
1680267600000|2023-03-31 13:00:00|103582.5|103557.5|103535.9|103456.2|103645.3|103620.2|103461.2|103423.3|10482
1680271200000|2023-03-31 14:00:00|103517.8|103467.8|103690|103665|103775|103720|103355|103330|12815
1680274800000|2023-03-31 15:00:00|103690|103665|103506.5|103456.5|103775|103750|103405.9|103380.9|12213
1680278400000|2023-03-31 16:00:00|103505.2|103455.2|103500.3|103475.3|103681.2|103631.2|103485.4|103436.9|8172
1680282000000|2023-03-31 17:00:00|103500.2|103475.2|103759.8|103709.8|103843.1|103793.1|103486.3|103449.3|8185
1680285600000|2023-03-31 18:00:00|103760|103710|103758.8|103708.8|103767.7|103717.7|103677.3|103638|5806
1680289200000|2023-03-31 19:00:00|103760.5|103710.5|103818.7|103768.7|103857.2|103807.2|103718|103669.6|7281
1680292800000|2023-03-31 20:00:00|103815.7|103765.7|103911|103795|104021|103905|103799.9|103711|6885
1680465600000|2023-04-02 20:00:00|103889.5|103753.5|103889.5|103753.5|103889.5|103753.5|103889.5|103753.5|1
1680469200000|2023-04-02 21:00:00|103879.5|103763.5|104024.9|103908.9|104219.3|104103.3|103879.5|103763.5|12
1680472800000|2023-04-02 22:00:00|103889.1|103773.1|104196.7|104080.7|104245.8|104129.8|103831.7|103715.7|5850
1680476400000|2023-04-02 23:00:00|104196.9|104080.9|104296.9|104225.3|104334.3|104238.8|104134.5|104018.5|7317
1680480000000|2023-04-03 00:00:00|104296.8|104224.4|104186.7|104136.7|104326.3|104261.3|104182.8|104123.2|6574
1680483600000|2023-04-03 01:00:00|104196.6|104126.4|104266.5|104186.7|104308.8|104237.6|104146.3|104085.8|7447
1680487200000|2023-04-03 02:00:00|104266.6|104186.8|104396|104321.4|104412.4|104350.2|104249.8|104183.3|5425
1680490800000|2023-04-03 03:00:00|104395.8|104321.3|104401.2|104351.2|104441.6|104370.4|104322.3|104258.3|5827
1680494400000|2023-04-03 04:00:00|104401.3|104351.3|104387.7|104337.7|104423.5|104355.9|104350.8|104290.9|6289
1680498000000|2023-04-03 05:00:00|104387.6|104337.6|104425.4|104350.1|104464.4|104396.5|104367.5|104317.5|7826
1680501600000|2023-04-03 06:00:00|104427.4|104357|104153.5|104103.5|104437.5|104387.5|104059.8|103991.1|10364
1680505200000|2023-04-03 07:00:00|104152|104102|103886.6|103836.6|104185|104135|103865.4|103821.2|11928
1680508800000|2023-04-03 08:00:00|103886|103836|103888.1|103863.1|103997.9|103953.6|103805.2|103780.2|10668
1680512400000|2023-04-03 09:00:00|103889.4|103864.4|103761|103736|103890.5|103865.5|103749.8|103724.8|9431
1680516000000|2023-04-03 10:00:00|103760.8|103735.8|103805.5|103780.5|103860.8|103835.8|103633.3|103608.3|10810
1680519600000|2023-04-03 11:00:00|103806.8|103781.8|103646|103620|103936.3|103911.3|103637|103612|11156
1680523200000|2023-04-03 12:00:00|103647|103622|103915|103890|103998|103973|103647|103622|13352
1680526800000|2023-04-03 13:00:00|103915|103890|103925.9|103826.2|103983.2|103933.2|103711.1|103673.5|14640
1680530400000|2023-04-03 14:00:00|103821.1|103705.1|103872.2|103847.2|103923.4|103898.4|103563|103513|12848
1680534000000|2023-04-03 15:00:00|103870.4|103845.4|103838.6|103813.6|103986.8|103961.8|103808.6|103783.6|11082
1680537600000|2023-04-03 16:00:00|103839.2|103814.2|103844.9|103819.9|103884|103846.1|103729.3|103704.3|9994
1680541200000|2023-04-03 17:00:00|103844.8|103819.8|103844.4|103819.4|103955.3|103913.3|103836.3|103805.8|9150
1680544800000|2023-04-03 18:00:00|103844.5|103819.5|103758|103708|103865.4|103833.3|103686.9|103643.1|8743
1680548400000|2023-04-03 19:00:00|103756.6|103706.6|103679|103654|103772.2|103722.2|103662.3|103612.3|7141
1680552000000|2023-04-03 20:00:00|103679.8|103654.8|103764.2|103648.2|103769.4|103661.2|103624.1|103574.1|3661
1680555600000|2023-04-03 21:00:00|103783.1|103667.1|103774.8|103658.8|103801.9|103685.9|103749.6|103633.6|1650
1680559200000|2023-04-03 22:00:00|103772.4|103656.4|103762.2|103646.2|103785.4|103669.4|103712.1|103596.1|3099
1680562800000|2023-04-03 23:00:00|103761.4|103645.4|103703.8|103625.7|103762.3|103651.2|103678.7|103607.6|5867
1680566400000|2023-04-04 00:00:00|103702.4|103627.1|103718.6|103668.6|103763.8|103702.3|103662.9|103595.3|9161
1680570000000|2023-04-04 01:00:00|103721.7|103671.7|103880.2|103830.2|103927.2|103871.2|103710.1|103660.1|8851
1680573600000|2023-04-04 02:00:00|103881|103831|103883.3|103833.3|103904|103852.6|103839.8|103777.5|8308
1680577200000|2023-04-04 03:00:00|103883.1|103833.1|103881|103831|103901.4|103851.4|103872.8|103822.8|6289
1680580800000|2023-04-04 04:00:00|103884.2|103834.2|103787.6|103737.6|103895.5|103839.3|103757.5|103699.7|8186
1680584400000|2023-04-04 05:00:00|103787.4|103737.4|103971.3|103921.3|104019.8|103951.5|103785.1|103735.1|8198
1680588000000|2023-04-04 06:00:00|103970.8|103920.8|103738.3|103688.3|103983.6|103921.9|103617.3|103571.2|8394
1680591600000|2023-04-04 07:00:00|103731.4|103681.4|103549.9|103499.9|103817.8|103767.8|103373.9|103323.9|9949
1680595200000|2023-04-04 08:00:00|103535.8|103510.8|103580.1|103530.1|103656.9|103631.9|103443.9|103418.9|9715
1680598800000|2023-04-04 09:00:00|103580.7|103530.7|103225.7|103200.7|103581.3|103531.3|103194.9|103169.9|10309
1680602400000|2023-04-04 10:00:00|103225|103200|103217.9|103192.9|103311.5|103286.5|103170.1|103145.1|8733
1680606000000|2023-04-04 11:00:00|103218.3|103193.3|103192.5|103167.5|103426.9|103401.9|103131.2|103106.2|9041
1680609600000|2023-04-04 12:00:00|103192.6|103167.6|103572.1|103547.1|103604.6|103579.6|103185.1|103160.1|10071
1680613200000|2023-04-04 13:00:00|103571.7|103546.7|103352.4|103260.1|103678.2|103653.2|103263.9|103233.8|10880
1680616800000|2023-04-04 14:00:00|103354.1|103253.9|102656|102631|103354.1|103253.9|102604.7|102579.7|13019
1680620400000|2023-04-04 15:00:00|102655.7|102630.7|102868|102843|102959.9|102934.9|102652.6|102627.6|10614
1680624000000|2023-04-04 16:00:00|102867.6|102842.6|102870.2|102845.2|102923.1|102898.1|102798.9|102770.1|8274
1680627600000|2023-04-04 17:00:00|102869.8|102844.8|102852.4|102827.4|102907.3|102882.3|102819.4|102786.1|7692
1680631200000|2023-04-04 18:00:00|102852.7|102827.7|102839.8|102814.8|102882|102857|102801.9|102776.9|7232
1680634800000|2023-04-04 19:00:00|102839.3|102814.3|102743.3|102693.3|102875.9|102832|102725.9|102675.9|6479
1680638400000|2023-04-04 20:00:00|102740.6|102690.6|102832.6|102716.6|102833.1|102749.1|102735.5|102679.8|3040
1680642000000|2023-04-04 21:00:00|102833.1|102717.1|102936.1|102820.1|102940.3|102824.3|102833.1|102717.1|12
1680645600000|2023-04-04 22:00:00|102906.7|102790.7|102821.6|102705.6|102906.7|102790.7|102791.4|102675.4|4270
1680649200000|2023-04-04 23:00:00|102821.8|102705.8|102773.4|102697.1|102826.1|102718|102761.3|102649.4|8267
1680652800000|2023-04-05 00:00:00|102778.9|102688.7|102806.7|102733|102809.2|102748|102616.4|102563.6|8011
1680656400000|2023-04-05 01:00:00|102806.6|102733.2|102761.7|102711.7|102808.1|102739.7|102700.4|102638.5|7057
1680660000000|2023-04-05 02:00:00|102761.1|102711.1|102740.7|102690.7|102794.6|102735.3|102702.9|102612.1|8671
1680663600000|2023-04-05 03:00:00|102740.3|102690.3|102814.1|102764.1|102865.3|102799.1|102733.9|102683.9|7132
1680667200000|2023-04-05 04:00:00|102814.4|102764.4|102838.7|102788.7|102890|102826.4|102790.8|102729|7813
1680670800000|2023-04-05 05:00:00|102838.8|102788.8|102829|102744|102909.8|102848.3|102768.6|102705.7|7222
1680674400000|2023-04-05 06:00:00|102827.8|102742.8|102804.5|102779.5|102923.6|102873.6|102681.3|102631.3|9367
1680678000000|2023-04-05 07:00:00|102804.7|102779.7|103088.9|103038.9|103135.9|103085.9|102694.2|102644.2|10686
1680681600000|2023-04-05 08:00:00|103087.8|103037.8|103247.7|103197.7|103408.9|103358.9|103058.3|103008.3|9879
1680685200000|2023-04-05 09:00:00|103248.8|103198.8|103438.9|103413.9|103509.6|103459.6|103142.2|103106.9|9721
1680688800000|2023-04-05 10:00:00|103439.6|103414.6|103427.8|103377.8|103464.6|103439.6|103322.6|103297.6|8193
1680692400000|2023-04-05 11:00:00|103427.1|103377.1|103508.3|103483.3|103577.4|103552.4|103396.7|103371.4|8670
1680696000000|2023-04-05 12:00:00|103509.8|103484.8|103360.8|103335.8|103666.8|103558.7|103336.7|103311.7|11400
1680699600000|2023-04-05 13:00:00|103358|103333|103563.9|103447.9|103566.1|103522.4|103324.8|103299.8|11642
1680703200000|2023-04-05 14:00:00|103457.2|103341.2|104006.5|103981.5|104123.2|104073.2|103338.4|103249.7|13018
1680706800000|2023-04-05 15:00:00|104007.2|103982.2|103888.2|103863.2|104047.3|104022.3|103848.8|103823.8|10174
1680710400000|2023-04-05 16:00:00|103888.1|103863.1|104184.7|104134.7|104264.2|104221.6|103869.6|103844.6|9036
1680714000000|2023-04-05 17:00:00|104184.6|104134.6|104149.7|104124.7|104288.2|104254.3|104149.7|104121.7|7618
1680717600000|2023-04-05 18:00:00|104148.6|104123.6|104063.7|104013.7|104176.3|104131.4|104058.1|104008.1|6642
1680721200000|2023-04-05 19:00:00|104063.9|104013.9|104178|104153|104198.3|104154.1|104056.2|104007.6|6986
1680724800000|2023-04-05 20:00:00|104175.6|104150.6|104142.3|104026.3|104221.8|104174.1|104128.9|104012.9|2386
1680728400000|2023-04-05 21:00:00|104142.4|104026.4|104172.2|104056.2|104172.3|104056.3|104142.4|104026.4|3
1680732000000|2023-04-05 22:00:00|103952.7|103836.7|104115.5|103999.5|104167.8|104051.8|103945.4|103829.4|2377
1680735600000|2023-04-05 23:00:00|104116.2|104000.2|104202.6|104108|104202.6|104110|104102.2|103996.6|9245
1680739200000|2023-04-06 00:00:00|104199.7|104106.2|104291|104241|104303.7|104242|104182.1|104094.1|6348
1680742800000|2023-04-06 01:00:00|104290.9|104240.9|104317|104241.2|104339.8|104275.3|104265.5|104204.6|7146
1680746400000|2023-04-06 02:00:00|104317.5|104241.4|104312.6|104262.6|104322.1|104269.9|104292.4|104235|6307
1680750000000|2023-04-06 03:00:00|104312.5|104262.5|104300.4|104250.4|104323.4|104267.2|104284.2|104234.2|6083
1680753600000|2023-04-06 04:00:00|104300.5|104250.5|104301.8|104251.8|104317.7|104264.6|104267.8|104205.8|5844
1680757200000|2023-04-06 05:00:00|104303.4|104253.4|104357.7|104265|104438.4|104361.4|104300.7|104241.8|6127
1680760800000|2023-04-06 06:00:00|104357.5|104266.6|104380|104330|104459.5|104409.5|104193.9|104143.9|8320
1680764400000|2023-04-06 07:00:00|104381.1|104331.1|104116.7|104091.7|104404.4|104354.4|104040|104015|9830
1680768000000|2023-04-06 08:00:00|104116.2|104091.2|104265.4|104215.4|104351.7|104314|104102.7|104077.7|9215
1680771600000|2023-04-06 09:00:00|104265.6|104215.6|104200.8|104150.8|104380.3|104355.3|104156.3|104131.3|8082
1680775200000|2023-04-06 10:00:00|104201.4|104151.4|104336.9|104311.9|104386.2|104361.2|104201.4|104151.4|7907
1680778800000|2023-04-06 11:00:00|104336.7|104311.7|104339.3|104314.3|104389|104364|104268.9|104243.9|8968
1680782400000|2023-04-06 12:00:00|104342.4|104317.4|104565|104540|104591.3|104566.3|104253.6|104137.6|10595
1680786000000|2023-04-06 13:00:00|104565.2|104540.2|104651.5|104626.5|104737.4|104712.4|104510|104462.3|10945
1680789600000|2023-04-06 14:00:00|104651.4|104626.4|104308.4|104283.4|104683.3|104658.3|104267.6|104242.6|11238
1680793200000|2023-04-06 15:00:00|104308.1|104283.1|104220|104195|104318.9|104293.9|104214.1|104189.1|9236
1680796800000|2023-04-06 16:00:00|104219.8|104194.8|104193.8|104168.8|104219.8|104194.8|104113.6|104088.6|7298
1680800400000|2023-04-06 17:00:00|104194.9|104169.9|104174.8|104149.8|104251.9|104201.9|104143.4|104102.4|7387
1680804000000|2023-04-06 18:00:00|104174.7|104149.7|104183.7|104158.7|104209.1|104171.9|104142.9|104092.9|7006
1680807600000|2023-04-06 19:00:00|104184.4|104159.4|104211.2|104161.2|104277.4|104227.4|104179.4|104146.3|6121
1680811200000|2023-04-06 20:00:00|104212|104162|104351.6|104235.6|104363.4|104247.4|104211.2|104150.1|3735
1680814800000|2023-04-06 21:00:00|104362.4|104246.4|104442.3|104326.3|104461.7|104345.7|104360.6|104244.6|996
1680818400000|2023-04-06 22:00:00|104443.8|104327.8|104320.8|104204.8|104450.1|104334.1|104239.3|104123.3|2651
1680822000000|2023-04-06 23:00:00|104320.4|104204.4|104317.1|104219.9|104379.3|104286.3|104295.9|104179.9|3897
1680825600000|2023-04-07 00:00:00|104326|104212.1|104394.1|104284.8|104440.1|104334.7|104272.5|104160.6|7948
1680829200000|2023-04-07 01:00:00|104388|104289.3|104360.3|104264.7|104420.5|104315.4|104324.3|104224.5|4653
1680832800000|2023-04-07 02:00:00|104360.2|104258.8|104360|104250.3|104391|104286.3|104330|104221.9|3817
1680836400000|2023-04-07 03:00:00|104359.9|104250.4|104362|104260|104376.8|104281.7|104346.7|104235.5|3549
1680840000000|2023-04-07 04:00:00|104362.1|104260.1|104401.4|104286.7|104401.4|104286.7|104347|104233.1|3616
1680843600000|2023-04-07 05:00:00|104400.8|104285.8|104386.2|104270.2|104416.7|104324.4|104351.7|104247.9|6185
1680847200000|2023-04-07 06:00:00|104380.9|104264.9|104436.7|104347.5|104513.4|104427.7|104310.2|104216.2|9667
1680850800000|2023-04-07 07:00:00|104439.6|104348.3|104283.1|104233.1|104440.1|104358|104230.6|104168.7|7064
1680854400000|2023-04-07 08:00:00|104283.3|104233.3|104364.3|104314.3|104410.8|104360.8|104283|104233|5033
1680858000000|2023-04-07 09:00:00|104365.1|104315.1|104360.2|104310.2|104432.3|104367.8|104343|104293|4219
1680861600000|2023-04-07 10:00:00|104360.3|104310.3|104277.3|104227.3|104393.8|104343.8|104256.2|104206.2|4512
1680865200000|2023-04-07 11:00:00|104278.4|104228.4|104329.5|104279.5|104372|104322|104254.3|104204.3|5597
1680868800000|2023-04-07 12:00:00|104329.3|104279.3|104521.5|104447.9|104815.5|104729.7|104329.3|104279.3|10081
1680872400000|2023-04-07 13:00:00|104521.6|104447.2|104726.2|104676.2|104790|104735.6|104518.1|104443|8894
1680876000000|2023-04-07 14:00:00|104726.1|104676.1|104587.6|104537.6|104782.9|104714.2|104534.4|104470.5|6820
1680879600000|2023-04-07 15:00:00|104587.7|104537.7|104704.3|104588.9|104727.3|104662.1|104553|104475.8|4099
1680883200000|2023-04-07 16:00:00|104705.3|104589.3|104648.6|104532.6|104716.2|104600.2|104603.9|104487.9|2798
1680886800000|2023-04-07 17:00:00|104635.5|104519.5|104719.9|104603.9|104720.8|104604.8|104601.7|104485.7|2062
1680890400000|2023-04-07 18:00:00|104719.7|104603.7|104717.6|104601.6|104787.5|104671.5|104678.5|104562.5|2898
1680894000000|2023-04-07 19:00:00|104711.7|104595.7|104713.3|104597.3|104803.7|104687.7|104691.3|104575.3|2298
1680897600000|2023-04-07 20:00:00|104713.2|104597.2|104775.2|104659.2|104814.7|104698.7|104685.3|104569.3|1254
1681070400000|2023-04-09 20:00:00|104807.7|104671.7|104833.2|104692.2|104854.3|104713.3|104763.2|104622.2|31
1681074000000|2023-04-09 21:00:00|104725.3|104584.3|104793.7|104677.7|104850.5|104734.5|104658.3|104517.3|987
1681077600000|2023-04-09 22:00:00|104798|104682|104735.2|104619.2|104798|104682|104711|104595|3767
1681081200000|2023-04-09 23:00:00|104732.6|104616.6|104712.5|104639.6|104800.4|104717.7|104698.4|104605|6473
1681084800000|2023-04-10 00:00:00|104711.7|104639.1|104820.8|104770.8|104823.8|104771|104693.6|104622.1|7981
1681088400000|2023-04-10 01:00:00|104820.7|104770.7|104833|104759.2|104868.5|104803.1|104769.7|104712.8|8827
1681092000000|2023-04-10 02:00:00|104833.1|104759|104802.2|104752.2|104836.6|104776.3|104782.3|104719.7|7303
1681095600000|2023-04-10 03:00:00|104802|104752|104824.3|104743.5|104882.1|104771.7|104767.7|104701.6|6767
1681099200000|2023-04-10 04:00:00|104824.7|104743.3|104862.1|104812.1|104907|104822.7|104802.3|104737.9|7412
1681102800000|2023-04-10 05:00:00|104862|104812|104840|104765.1|104922.5|104861.5|104778.8|104715|8370
1681106400000|2023-04-10 06:00:00|104840.2|104767.3|104700.2|104650.2|104908.7|104858.7|104619|104569|9210
1681110000000|2023-04-10 07:00:00|104699.5|104649.5|104584.1|104534.1|104735.7|104685.7|104579.4|104529.4|9647
1681113600000|2023-04-10 08:00:00|104584.9|104534.9|104704.1|104654.1|104787.8|104737.8|104576.7|104526.7|8164
1681117200000|2023-04-10 09:00:00|104704.5|104654.5|104654.1|104604.1|104791|104741|104589.6|104539.6|7410
1681120800000|2023-04-10 10:00:00|104654|104604|104620|104570|104687|104637|104599.6|104550.3|6941
1681124400000|2023-04-10 11:00:00|104620.1|104570.1|104782.7|104732.7|104810.2|104760.2|104510.6|104460.6|11986
1681128000000|2023-04-10 12:00:00|104782.8|104732.8|105331|105281|105364.2|105314.2|104773.6|104723.6|14828
1681131600000|2023-04-10 13:00:00|105330.9|105280.9|105515.5|105465.5|105539.6|105489.6|105233.8|105183.8|16170
1681135200000|2023-04-10 14:00:00|105515.4|105465.4|105592.5|105542.5|105611.9|105561.9|105436.5|105395.9|15796
1681138800000|2023-04-10 15:00:00|105592.9|105542.9|105599.1|105574.1|105659|105613.5|105502.2|105452.2|13394
1681142400000|2023-04-10 16:00:00|105599.5|105574.5|105487.9|105437.9|105627.7|105577.7|105439.7|105389.7|10092
1681146000000|2023-04-10 17:00:00|105488.5|105438.5|105417.8|105367.8|105488.6|105438.6|105399.5|105354.5|10423
1681149600000|2023-04-10 18:00:00|105416.7|105366.7|105358.3|105308.3|105437.4|105392.9|105329.2|105279.2|7866
1681153200000|2023-04-10 19:00:00|105358.2|105308.2|105270.6|105220.6|105390.1|105340.1|105265.1|105215.1|7967
1681156800000|2023-04-10 20:00:00|105271.4|105221.4|105288.3|105172.3|105303.3|105253.3|105243.1|105144.9|3094
1681160400000|2023-04-10 21:00:00|105236.8|105120.8|105182.1|105066.1|105245.2|105129.2|105182.1|105066.1|22
1681164000000|2023-04-10 22:00:00|105158.1|105042.1|105220|105104|105228.2|105112.2|105129.6|105013.6|3064
1681167600000|2023-04-10 23:00:00|105219.9|105103.9|105146|105096|105228.1|105114.3|105136.3|105069.6|4717
1681171200000|2023-04-11 00:00:00|105158.2|105077.8|105005.2|104955.2|105158.2|105090.4|104994.2|104934.2|10879
1681174800000|2023-04-11 01:00:00|105005.3|104955.3|105068.2|104998.1|105186.3|105118.3|105005.3|104949.1|9187
1681178400000|2023-04-11 02:00:00|105067.9|104997.8|104989.3|104939.3|105072.4|105012|104937.4|104878.9|11410
1681182000000|2023-04-11 03:00:00|104989.2|104939.2|105017.6|104945|105034|104970.5|104961.1|104900.3|8856
1681185600000|2023-04-11 04:00:00|105018.1|104945.2|104996.6|104946.6|105027.5|104968.6|104969.4|104919.4|7967
1681189200000|2023-04-11 05:00:00|104996.5|104946.5|105013.2|104899.2|105018.1|104954.4|104945.1|104882.8|9834
1681192800000|2023-04-11 06:00:00|105011.5|104902.8|104992.9|104967.9|105011.5|104974.5|104833.1|104789|10932
1681196400000|2023-04-11 07:00:00|104991.7|104966.7|104719.5|104694.5|104996|104970.6|104596.8|104571.8|15953
1681200000000|2023-04-11 08:00:00|104719.9|104694.9|104502.8|104452.8|104739.6|104714.6|104457.3|104432.3|13492
1681203600000|2023-04-11 09:00:00|104504.3|104454.3|104600.8|104575.8|104687.9|104661.8|104436.4|104411.4|12864
1681207200000|2023-04-11 10:00:00|104599.8|104574.8|104686|104661|104805.2|104757.4|104541.7|104516.7|13656
1681210800000|2023-04-11 11:00:00|104686.1|104661.1|104818|104793|104871.7|104846.7|104668.5|104643.5|12170
1681214400000|2023-04-11 12:00:00|104824.3|104799.3|104614.8|104589.8|104880.1|104855.1|104554.6|104529.6|13996
1681218000000|2023-04-11 13:00:00|104614.5|104589.5|104460.2|104435.2|104717.2|104692.2|104430.2|104405.2|15737
1681221600000|2023-04-11 14:00:00|104458.9|104433.9|104497.7|104472.7|104574.8|104549.8|104336.7|104311.7|15690
1681225200000|2023-04-11 15:00:00|104497.8|104472.8|104683|104658|104694.5|104669.5|104476.4|104451.4|13106
1681228800000|2023-04-11 16:00:00|104684.6|104659.6|104741.7|104716.7|104756.1|104724.4|104538.4|104507.9|10662
1681232400000|2023-04-11 17:00:00|104741.8|104716.8|104600|104575|104751.7|104722|104596.6|104571.6|8606
1681236000000|2023-04-11 18:00:00|104599.4|104574.4|104605.7|104580.7|104620|104594.8|104520|104495|6718
1681239600000|2023-04-11 19:00:00|104601.2|104576.2|104517.4|104467.4|104603.6|104578.6|104501.7|104454.1|5579
1681243200000|2023-04-11 20:00:00|104505.3|104480.3|104597.1|104481.1|104641.3|104525.3|104497.5|104425.1|2266
1681246800000|2023-04-11 21:00:00|104599.1|104483.1|104639.4|104523.4|104645.6|104529.6|104599.1|104483.1|919
1681250400000|2023-04-11 22:00:00|104641|104525|104544.2|104428.2|104641|104525|104536|104420.4|2635
1681254000000|2023-04-11 23:00:00|104544.3|104428.3|104519.6|104446.5|104566.7|104467|104504.7|104419.3|6723
1681257600000|2023-04-12 00:00:00|104520.5|104446.7|104435|104363.8|104570.5|104518.3|104415.4|104346.7|8586
1681261200000|2023-04-12 01:00:00|104435.1|104363.9|104374.3|104324.3|104452.2|104389.7|104351.8|104296.8|8717
1681264800000|2023-04-12 02:00:00|104374.5|104324.5|104425.3|104375.3|104443.7|104393.7|104363.4|104313.4|8441
1681268400000|2023-04-12 03:00:00|104425.4|104375.4|104404.9|104354.9|104451.5|104401.5|104386.5|104336.5|7460
1681272000000|2023-04-12 04:00:00|104406.5|104356.5|104387.7|104337.7|104432.2|104373.6|104352.7|104302.7|7221
1681275600000|2023-04-12 05:00:00|104387.6|104337.6|104281|104231|104394.3|104344.3|104275.6|104225.6|7837
1681279200000|2023-04-12 06:00:00|104281.4|104231.4|104115.4|104090.4|104473.9|104423.9|104115.1|104090.1|10173
1681282800000|2023-04-12 07:00:00|104115.2|104090.2|103830.9|103780.9|104169.4|104132|103804.7|103754.7|12412
1681286400000|2023-04-12 08:00:00|103827.9|103777.9|103976.5|103951.5|104055|104018.1|103743.1|103718.1|10122
1681290000000|2023-04-12 09:00:00|103976.4|103951.4|103976.8|103951.8|104103.8|104078.8|103960.3|103935.3|8632
1681293600000|2023-04-12 10:00:00|103975.4|103950.4|103959.8|103909.8|104009.3|103984.3|103841.8|103816.8|9334
1681297200000|2023-04-12 11:00:00|103960.2|103910.2|103950.2|103925.2|103997.6|103972.6|103854.9|103829.9|8799
1681300800000|2023-04-12 12:00:00|103946.9|103921.9|103411.6|103361.6|104030.2|103943.3|103082.4|103032.4|15105
1681304400000|2023-04-12 13:00:00|103410.1|103360.1|103275|103250|103459.5|103427.6|102987.1|102962.1|16949
1681308000000|2023-04-12 14:00:00|103273.9|103248.9|103477.3|103452.3|103487.8|103462.8|102978.7|102953.7|16029
1681311600000|2023-04-12 15:00:00|103478.3|103453.3|103387.9|103362.9|103629.4|103604.4|103360.6|103335.6|12144
1681315200000|2023-04-12 16:00:00|103387.4|103362.4|103306.2|103281.2|103416.7|103391.7|103305.4|103280.4|9806
1681318800000|2023-04-12 17:00:00|103306.3|103281.3|103371.4|103255.4|103388.9|103354.9|103272.6|103232.3|8571
1681322400000|2023-04-12 18:00:00|103374|103258|103334.6|103309.6|103413.1|103374.4|103256.6|103229.5|9804
1681326000000|2023-04-12 19:00:00|103334.8|103309.8|103512|103462|103519.2|103479|103320|103295|8094
1681329600000|2023-04-12 20:00:00|103509.5|103459.5|103506.1|103390.1|103521|103481.3|103458|103359.3|2747
1681333200000|2023-04-12 21:00:00|103505.8|103389.8|103445.5|103329.5|103550.8|103434.8|103440.4|103324.4|1605
1681336800000|2023-04-12 22:00:00|103445.6|103329.6|103420|103337.7|103518.1|103408.9|103408.6|103308.7|3179
1681340400000|2023-04-12 23:00:00|103421.1|103343|103390.6|103340.6|103433.4|103366.3|103361.8|103311.8|4163
1681344000000|2023-04-13 00:00:00|103387.3|103337.3|103338.7|103288.7|103470.2|103420.2|103317.2|103267.2|9301
1681347600000|2023-04-13 01:00:00|103338.8|103288.8|103361.4|103311.4|103439.5|103389.5|103334.9|103284.9|8793
1681351200000|2023-04-13 02:00:00|103361.5|103311.5|103395.7|103345.7|103398|103348|103340.8|103290.8|6617
1681354800000|2023-04-13 03:00:00|103396.2|103346.2|103452.1|103379|103482.1|103432.1|103393.6|103343.6|7697
1681358400000|2023-04-13 04:00:00|103452|103378.9|103431|103381|103452.9|103397.7|103388.1|103338.1|6427
1681362000000|2023-04-13 05:00:00|103430.3|103380.3|103511.3|103438.6|103517.1|103460.9|103421.4|103371.4|7649
1681365600000|2023-04-13 06:00:00|103499.7|103449.7|103508.6|103483.6|103555.5|103515.5|103351.3|103326.3|9699
1681369200000|2023-04-13 07:00:00|103506.1|103481.1|103480.1|103455.1|103580.2|103555.2|103358.4|103333.4|11203
1681372800000|2023-04-13 08:00:00|103480.5|103455.5|103469.6|103444.6|103485.3|103460.3|103255.3|103230.3|11947
1681376400000|2023-04-13 09:00:00|103469.5|103444.5|103312.2|103287.2|103491.2|103463|103262.1|103237.1|10932
1681380000000|2023-04-13 10:00:00|103310.9|103285.9|103287.2|103262.2|103339.4|103314.4|103258.7|103233.7|9437
1681383600000|2023-04-13 11:00:00|103285.7|103260.7|103452.3|103427.3|103470.4|103445.4|103281|103256|9310
1681387200000|2023-04-13 12:00:00|103451.9|103426.9|102876.6|102851.6|103499.5|103474.5|102855.7|102830.7|15855
1681390800000|2023-04-13 13:00:00|102875|102850|102734.4|102709.4|102935.7|102910.7|102608.7|102583.7|15709
1681394400000|2023-04-13 14:00:00|102734.6|102709.6|102855.4|102830.4|102977.9|102952.9|102706.4|102681.4|14244
1681398000000|2023-04-13 15:00:00|102855.8|102830.8|102636|102611|102862.6|102837.6|102509.1|102484.1|11764
1681401600000|2023-04-13 16:00:00|102636.1|102611.1|102608.4|102583.4|102676.3|102651.3|102563.6|102538.6|9571
1681405200000|2023-04-13 17:00:00|102608.3|102583.3|102616.4|102591.4|102655.7|102630.7|102579.5|102554.5|8899
1681408800000|2023-04-13 18:00:00|102616.5|102591.5|102639.9|102614.9|102700.2|102675.2|102616.3|102591.3|6527
1681412400000|2023-04-13 19:00:00|102640.1|102615.1|102667.6|102642.6|102691.8|102664.7|102626|102596.1|4908
1681416000000|2023-04-13 20:00:00|102667.3|102642.3|102794|102678|102974.3|102858.3|102661.4|102620.8|2783
1681419600000|2023-04-13 21:00:00|102796.5|102680.5|102832.2|102716.2|102835.9|102719.9|102788|102672|1188
1681423200000|2023-04-13 22:00:00|102832.8|102716.8|102742.3|102626.3|102832.8|102716.8|102736.4|102622.9|2244
1681426800000|2023-04-13 23:00:00|102737.6|102621.6|102692.2|102602.8|102738.3|102653.9|102684.8|102598.2|3200
1681430400000|2023-04-14 00:00:00|102695.4|102601.4|102648.8|102598.8|102793.4|102720.4|102610.5|102550.7|7082
1681434000000|2023-04-14 01:00:00|102648.7|102598.7|102555.6|102505.6|102664|102614|102555.3|102505.3|3865
1681437600000|2023-04-14 02:00:00|102555.4|102505.4|102440.2|102390.2|102558|102508|102416.9|102366.9|5401
1681441200000|2023-04-14 03:00:00|102440.3|102390.3|102438.6|102388.6|102486.1|102436.1|102385.3|102335.3|6869
1681444800000|2023-04-14 04:00:00|102438.3|102388.3|102484.4|102434.4|102576.3|102489.3|102413.4|102363.4|6611
1681448400000|2023-04-14 05:00:00|102484.5|102434.5|102445.3|102329.3|102572.8|102522.8|102445.3|102329.3|6762
1681452000000|2023-04-14 06:00:00|102437.3|102321.3|102573.6|102523.6|102772.7|102719.3|102417.9|102314.5|9072
1681455600000|2023-04-14 07:00:00|102573.8|102523.8|102489.8|102464.8|102639.3|102614.3|102459.2|102434.2|10138
1681459200000|2023-04-14 08:00:00|102489.9|102464.9|102591.4|102566.4|102613.1|102588.1|102475.3|102450.3|10079
1681462800000|2023-04-14 09:00:00|102590.9|102565.9|102475.7|102450.7|102601.2|102576.2|102474.8|102449.8|8216
1681466400000|2023-04-14 10:00:00|102475.9|102450.9|102574.8|102549.8|102608.9|102583.9|102463|102438|8775
1681470000000|2023-04-14 11:00:00|102574.9|102549.9|102713.7|102688.7|102814.1|102789.1|102574.8|102549.8|9491
1681473600000|2023-04-14 12:00:00|102713.6|102688.6|102851.9|102826.9|103046.6|103015.2|102432.1|102350.1|15019
1681477200000|2023-04-14 13:00:00|102852.5|102827.5|102756.2|102640.2|102934.5|102909.5|102692.8|102633|14646
1681480800000|2023-04-14 14:00:00|102752.8|102636.8|103122.8|103097.8|103272.2|103247.2|102752.8|102636.8|16970
1681484400000|2023-04-14 15:00:00|103122|103097|103370.3|103345.3|103442.7|103403.8|103054.2|103029.2|15568
1681488000000|2023-04-14 16:00:00|103370.5|103345.5|103535|103510|103582.9|103557.9|103326|103294|12821
1681491600000|2023-04-14 17:00:00|103535.2|103510.2|103369.6|103344.6|103590.1|103565.1|103334.5|103294.8|11534
1681495200000|2023-04-14 18:00:00|103370|103345|103260|103235|103371|103346|103258.7|103233.7|7528
1681498800000|2023-04-14 19:00:00|103259.9|103234.9|103346.1|103321.1|103357.2|103332.2|103255.3|103230.3|6679
1681502400000|2023-04-14 20:00:00|103345.9|103320.9|103330.9|103214.9|103394.8|103341.7|103276.9|103173|5962
1681675200000|2023-04-16 20:00:00|103383.7|103247.7|103383.7|103247.7|103383.7|103247.7|103383.7|103247.7|1
1681678800000|2023-04-16 21:00:00|103373.7|103257.7|103373.7|103257.7|103373.7|103257.7|103373.7|103257.7|1
1681682400000|2023-04-16 22:00:00|103302.5|103186.5|103349.4|103233.4|103357.6|103241.6|103273.3|103157.3|3004
1681686000000|2023-04-16 23:00:00|103348.2|103232.2|103401|103324|103427|103348.9|103308.6|103192.6|7417
1681689600000|2023-04-17 00:00:00|103390.6|103340.6|103505.8|103455.8|103513.2|103457.5|103279.1|103223|6234
1681693200000|2023-04-17 01:00:00|103505.2|103455.2|103445.3|103395.3|103616.2|103566.2|103436.7|103379.8|8097
1681696800000|2023-04-17 02:00:00|103443.7|103393.7|103346.6|103296.6|103466.5|103407.5|103339.6|103289.6|7153
1681700400000|2023-04-17 03:00:00|103346.7|103296.7|103370.3|103320.3|103389.8|103339.8|103345.3|103295.3|5206
1681704000000|2023-04-17 04:00:00|103370.5|103320.5|103335.6|103285.6|103378.1|103328.1|103313.2|103263.2|4320
1681707600000|2023-04-17 05:00:00|103335.7|103285.7|103260.7|103188.5|103338|103288|103202|103152|5363
1681711200000|2023-04-17 06:00:00|103250|103200|103244.1|103219.1|103346.1|103290|103219.2|103173|9110
1681714800000|2023-04-17 07:00:00|103244.3|103219.3|103266.8|103216.8|103281.6|103256.6|103061|103011|11758
1681718400000|2023-04-17 08:00:00|103267.8|103217.8|103475.6|103450.6|103516.6|103491.6|103197|103172|11906
1681722000000|2023-04-17 09:00:00|103477.1|103452.1|103446.3|103421.3|103532.6|103507.6|103338.1|103313.1|12054
1681725600000|2023-04-17 10:00:00|103448.7|103423.7|103359.7|103334.7|103470.9|103445.9|103251.2|103226.2|10200
1681729200000|2023-04-17 11:00:00|103359.8|103334.8|103191|103166|103404.6|103379.6|103102.5|103077.5|10091
1681732800000|2023-04-17 12:00:00|103194.5|103169.5|103315.7|103290.7|103380.6|103355.6|103009.2|102984.2|13853
1681736400000|2023-04-17 13:00:00|103315.8|103290.8|103442.1|103417.1|103444.3|103419.3|103141.6|103116.6|16283
1681740000000|2023-04-17 14:00:00|103442.4|103417.4|103605.8|103580.8|103719.5|103694.5|103411.3|103386.3|16056
1681743600000|2023-04-17 15:00:00|103604.9|103579.9|103767.1|103742.1|103778.1|103753.1|103571.5|103546.5|12710
1681747200000|2023-04-17 16:00:00|103764.4|103739.4|103733.4|103708.4|103779.3|103754.3|103685.5|103653.8|10989
1681750800000|2023-04-17 17:00:00|103733.3|103708.3|103638.8|103613.8|103734.8|103709.8|103612.4|103578.8|9415
1681754400000|2023-04-17 18:00:00|103639|103614|103603.7|103578.7|103707.8|103676.5|103585.5|103560.5|6112
1681758000000|2023-04-17 19:00:00|103603|103578|103572.3|103522.3|103610.5|103582.4|103557.2|103518.3|4961
1681761600000|2023-04-17 20:00:00|103574.8|103524.8|103602.3|103486.3|103608.8|103542.4|103524.9|103432|5048
1681765200000|2023-04-17 21:00:00|103598.6|103482.6|103538.4|103422.4|103610.3|103494.3|103510.7|103394.7|630
1681768800000|2023-04-17 22:00:00|103537.1|103421.1|103590.3|103474.3|103596|103480|103521.7|103405.7|2311
1681772400000|2023-04-17 23:00:00|103582.8|103466.8|103585.3|103514.5|103603.1|103527.1|103551.6|103441|6929
1681776000000|2023-04-18 00:00:00|103584.7|103510.9|103599.8|103549.8|103631.1|103572.1|103537.2|103478.2|6247
1681779600000|2023-04-18 01:00:00|103599.9|103549.9|103534.6|103461.3|103623.7|103573.7|103514|103457.7|8411
1681783200000|2023-04-18 02:00:00|103526.6|103476.6|103519.5|103469.5|103577.7|103527.7|103492.4|103410.6|7694
1681786800000|2023-04-18 03:00:00|103519.6|103469.6|103484.5|103434.5|103527.5|103477.5|103470.4|103413.1|6622
1681790400000|2023-04-18 04:00:00|103484.8|103434.8|103498.1|103448.1|103538.2|103488.2|103479|103425.3|5127
1681794000000|2023-04-18 05:00:00|103498.4|103448.4|103395.2|103345.2|103499.7|103449.7|103381.2|103331.2|6775
1681797600000|2023-04-18 06:00:00|103395.9|103345.9|103341.8|103316.8|103615.3|103578|103279.6|103254.6|10610
1681801200000|2023-04-18 07:00:00|103342|103317|103052.9|103027.9|103358.2|103333.2|102983.7|102958.7|13611
1681804800000|2023-04-18 08:00:00|103053.1|103028.1|103042.2|102926.2|103233|103208|102866.9|102791.9|13005
1681808400000|2023-04-18 09:00:00|103000.2|102884.2|103008.1|102983.1|103069.7|103044.7|102817.3|102703.8|11407
1681812000000|2023-04-18 10:00:00|103007.8|102982.8|102997.7|102972.7|103145.5|103105.9|102927.9|102902.9|9514
1681815600000|2023-04-18 11:00:00|102986|102961|103060.2|103035.2|103067.3|103042.3|102942.2|102917.2|10456
1681819200000|2023-04-18 12:00:00|103059.4|103034.4|102881|102856|103059.4|103034.4|102795.2|102757.9|12922
1681822800000|2023-04-18 13:00:00|102880.9|102855.9|103081.7|103056.7|103124.4|103099.4|102831.9|102806.9|13619
1681826400000|2023-04-18 14:00:00|103081.5|103056.5|103141.9|103116.9|103148.6|103123.6|102894.8|102869.8|14958
1681830000000|2023-04-18 15:00:00|103141.5|103116.5|103227.6|103202.6|103229|103204|103069.4|103044.4|11648
1681833600000|2023-04-18 16:00:00|103227.2|103202.2|103145.3|103120.3|103258.6|103233.6|103113.4|103088.4|10363
1681837200000|2023-04-18 17:00:00|103145|103120|103143.7|103118.7|103187.5|103162.5|103071.6|103046.6|9917
1681840800000|2023-04-18 18:00:00|103144.1|103119.1|103134.2|103109.2|103154.8|103129.8|103070.3|103031.8|6831
1681844400000|2023-04-18 19:00:00|103133.7|103108.7|103109.2|103084.2|103147.2|103109|103047.8|103022.8|6184
1681848000000|2023-04-18 20:00:00|103110.1|103085.1|103164.9|103048.9|103177.4|103113.4|103099.5|103044|2845
1681851600000|2023-04-18 21:00:00|103174.4|103058.4|103118.4|103002.4|103253.3|103137.3|103096.8|102980.8|1260
1681855200000|2023-04-18 22:00:00|103117.7|103001.7|103119.1|103003.1|103132.8|103016.8|103090.4|102974.4|3546
1681858800000|2023-04-18 23:00:00|103119|103003|103090.5|103040.5|103126.1|103061.2|103080.1|102998.9|6856
1681862400000|2023-04-19 00:00:00|103089.9|103039.9|103166.7|103116.7|103205.9|103155.9|103068.4|103018.4|8053
1681866000000|2023-04-19 01:00:00|103167.1|103117.1|103284.1|103214|103291.8|103230.8|103077.7|102984.6|10493
1681869600000|2023-04-19 02:00:00|103283.5|103213.8|103227.2|103177.2|103342.9|103292.9|103224.4|103174.4|8580
1681873200000|2023-04-19 03:00:00|103227.1|103177.1|103216.4|103166.4|103251.4|103201.4|103200.8|103150.8|5724
1681876800000|2023-04-19 04:00:00|103216.3|103166.3|103258.7|103208.7|103268.4|103218.4|103201.7|103151.7|5877
1681880400000|2023-04-19 05:00:00|103258.6|103208.6|103346.9|103296.9|103360.4|103310.4|103240.3|103190.3|7948
1681884000000|2023-04-19 06:00:00|103346.6|103296.6|103369.5|103319.5|103504.4|103479.4|103244.7|103219.7|13694
1681887600000|2023-04-19 07:00:00|103369.8|103319.8|103347.5|103322.5|103417.7|103392.7|103166.1|103141.1|12639
1681891200000|2023-04-19 08:00:00|103347.3|103322.3|103378.2|103277.8|103542.4|103517.4|103286.9|103261.9|11944
1681894800000|2023-04-19 09:00:00|103383.2|103267.2|103563.4|103538.4|103628.7|103603.7|103205.6|103178.1|13433
1681898400000|2023-04-19 10:00:00|103562.7|103537.7|103495.6|103445.6|103604.5|103579.5|103398.7|103373.7|10810
1681902000000|2023-04-19 11:00:00|103482.3|103457.3|103426|103401|103781.1|103750.2|103420.7|103395.7|12231
1681905600000|2023-04-19 12:00:00|103427|103402|103349.6|103324.6|103490.7|103465.7|103294.2|103269.2|13178
1681909200000|2023-04-19 13:00:00|103349.5|103324.5|103205|103180|103372.7|103347.7|103149|103124|14589
1681912800000|2023-04-19 14:00:00|103204.9|103179.9|103343.2|103318.2|103343.2|103318.2|103013.1|102988.1|14665
1681916400000|2023-04-19 15:00:00|103344.4|103319.4|103456.2|103431.2|103495.7|103470.7|103263.4|103238.4|13000
1681920000000|2023-04-19 16:00:00|103456.9|103431.9|103365.3|103340.3|103465.3|103440.3|103335.4|103310.4|9690
1681923600000|2023-04-19 17:00:00|103364.9|103339.9|103449.9|103399.9|103450.9|103418.1|103327.5|103302.5|8905
1681927200000|2023-04-19 18:00:00|103449.6|103399.6|103476|103451|103492.5|103467.5|103398.4|103373.4|7529
1681930800000|2023-04-19 19:00:00|103475.9|103450.9|103506.8|103481.8|103510.1|103485.1|103461.7|103436.7|6046
1681934400000|2023-04-19 20:00:00|103507|103482|103585.7|103469.7|103597.9|103508.5|103501.9|103438.1|3191
1681938000000|2023-04-19 21:00:00|103585.2|103469.2|103470.1|103354.1|103626.1|103510.1|103469|103353|529
1681941600000|2023-04-19 22:00:00|103469.1|103353.1|103592.7|103476.7|103600|103484|103450.1|103334.1|3273
1681945200000|2023-04-19 23:00:00|103592.5|103476.5|103593.1|103543.1|103657.9|103575.7|103583.5|103474.7|7195
1681948800000|2023-04-20 00:00:00|103591.5|103541.5|103575.9|103525.9|103624.4|103563.2|103532.3|103471|6388
1681952400000|2023-04-20 01:00:00|103576.1|103526.1|103529|103479|103651.7|103601.7|103510.2|103460.2|8454
1681956000000|2023-04-20 02:00:00|103529.1|103479.1|103562.9|103512.9|103584.2|103534.2|103513.5|103453.7|6939
1681959600000|2023-04-20 03:00:00|103562.8|103512.8|103523|103473|103583.5|103533.5|103501.6|103451.6|7129
1681963200000|2023-04-20 04:00:00|103522.9|103472.9|103532|103482|103568.1|103518.1|103522|103472|6196
1681966800000|2023-04-20 05:00:00|103531.9|103481.9|103542.2|103492.2|103602.7|103552.7|103505.3|103455.3|9312
1681970400000|2023-04-20 06:00:00|103542.1|103492.1|103428.4|103403.4|103552.1|103502.1|103308.8|103283.8|10108
1681974000000|2023-04-20 07:00:00|103428.8|103403.8|103505.1|103480.1|103652.6|103627.6|103407.1|103382.1|13207
1681977600000|2023-04-20 08:00:00|103505.4|103480.4|103372.9|103347.9|103595.4|103570.4|103294.9|103269.9|12691
1681981200000|2023-04-20 09:00:00|103373.3|103348.3|103378.5|103353.5|103537.3|103512.3|103333.1|103308.1|10337
1681984800000|2023-04-20 10:00:00|103379.9|103354.9|103236.1|103211.1|103400.9|103375.9|103141.8|103116.8|9715
1681988400000|2023-04-20 11:00:00|103235.6|103210.6|103391.8|103366.8|103404.3|103379.3|103159.1|103134.1|9737
1681992000000|2023-04-20 12:00:00|103391.5|103366.5|103221.8|103196.8|103676.1|103651.1|103164.4|103139.4|14831
1681995600000|2023-04-20 13:00:00|103222.1|103197.1|103201.3|103129.6|103320.1|103295.1|103065.7|103040.7|13342
1681999200000|2023-04-20 14:00:00|103202.5|103131|103037|103012|103213.1|103149.1|102966.4|102941.4|12864
1682002800000|2023-04-20 15:00:00|103036.3|103011.3|103134.6|103109.6|103201.9|103176.9|103034|103009|11031
1682006400000|2023-04-20 16:00:00|103134.7|103109.7|103157.2|103132.2|103198.4|103173.4|103102.9|103077.9|8588
1682010000000|2023-04-20 17:00:00|103155.9|103130.9|103135.6|103110.6|103198.6|103173.6|103104.1|103079.1|7679
1682013600000|2023-04-20 18:00:00|103135.5|103110.5|103239.2|103189.2|103281.6|103256.6|103108.3|103083.3|7587
1682017200000|2023-04-20 19:00:00|103238.6|103188.6|103215.4|103165.4|103301.6|103261.9|103199.9|103149.9|7510
1682020800000|2023-04-20 20:00:00|103214.9|103164.9|103206|103090|103220.4|103166.3|103110.2|103008.6|3162
1682024400000|2023-04-20 21:00:00|103200.9|103084.9|103186.9|103070.9|103200.9|103084.9|103162.1|103046.1|300
1682028000000|2023-04-20 22:00:00|103187.7|103071.7|103186.2|103070.2|103196.6|103080.6|103146.7|103030.7|1873
1682031600000|2023-04-20 23:00:00|103182.8|103066.8|103124.9|103048.1|103200.4|103084.4|103096.7|103035.4|6864
1682035200000|2023-04-21 00:00:00|103125.4|103050.4|103034.9|102961.6|103171.2|103099.9|103020.3|102945.1|4925
1682038800000|2023-04-21 01:00:00|103034.6|102961.8|103109.5|103059.5|103178.9|103097.5|103010.8|102950.9|8145
1682042400000|2023-04-21 02:00:00|103120.6|103049.8|103087.2|103037.2|103135.2|103074.4|103033.7|102983.7|6718
1682046000000|2023-04-21 03:00:00|103087.4|103037.4|103112.9|103062.9|103136.4|103079.8|103073|103023|4449
1682049600000|2023-04-21 04:00:00|103113.1|103063.1|103184|103134|103196.7|103146.7|103113.1|103057.8|4026
1682053200000|2023-04-21 05:00:00|103184.1|103134.1|103164.1|103114.1|103225.2|103175.2|103160.6|103110.6|6389
1682056800000|2023-04-21 06:00:00|103165.4|103115.4|103410.7|103385.7|103482.6|103432.6|103165.4|103115.4|10965
1682060400000|2023-04-21 07:00:00|103408.8|103383.8|103433.1|103354.6|103608.5|103580.5|103329.8|103298.3|13434
1682064000000|2023-04-21 08:00:00|103434.2|103356.8|103233.2|103208.2|103444.7|103396.2|103184.3|103159.3|13100
1682067600000|2023-04-21 09:00:00|103233.7|103208.7|103354.3|103329.3|103421.4|103396.4|103093.3|103068.3|10296
1682071200000|2023-04-21 10:00:00|103354.4|103329.4|103306.5|103281.5|103465.1|103440.1|103200.6|103175.6|10315
1682074800000|2023-04-21 11:00:00|103307.3|103282.3|103201.8|103176.8|103360.3|103335.3|103162.8|103137.8|10698
1682078400000|2023-04-21 12:00:00|103201|103176|103088|103063|103244.2|103219.2|103060.4|103035.4|10626
1682082000000|2023-04-21 13:00:00|103087.7|103062.7|103473.9|103448.9|103548.7|103523.7|103038.7|103013.7|15045
1682085600000|2023-04-21 14:00:00|103475.4|103450.4|103154.4|103129.4|103608.7|103583.7|103099.1|103074.1|15930
1682089200000|2023-04-21 15:00:00|103152.5|103127.5|103129.9|103104.9|103218.9|103193.9|103080.5|103055.5|12546
1682092800000|2023-04-21 16:00:00|103130|103105|103093|103068|103185.6|103158.9|103078.2|103053.2|9873
1682096400000|2023-04-21 17:00:00|103093.9|103068.9|103053.1|103028.1|103164.9|103139.9|103036|103011|8731
1682100000000|2023-04-21 18:00:00|103053.4|103028.4|103154|103104|103170.9|103120.9|102993.5|102968.5|8247
1682103600000|2023-04-21 19:00:00|103153.6|103103.6|103052.2|103002.2|103192.4|103157.7|103049.4|102999.4|6436
1682107200000|2023-04-21 20:00:00|103052.5|103002.5|103117.9|103001.9|103224.2|103108.2|103006.4|102956.4|8357
1682280000000|2023-04-23 20:00:00|103140.2|103004.2|103038.1|102897.1|103140.2|103004.2|102954|102813|39
1682283600000|2023-04-23 21:00:00|102948.9|102807.9|103071.1|102955.1|103077.7|102961.7|102945.6|102804.6|596
1682287200000|2023-04-23 22:00:00|103071.3|102955.3|103079.4|102963.4|103098.7|102982.7|103045.9|102929.9|3217
1682290800000|2023-04-23 23:00:00|103079.3|102963.3|103077.9|103027.9|103094.4|103028|103034.1|102921.9|4053
1682294400000|2023-04-24 00:00:00|103083.3|103033.3|103005.5|102955.5|103150.3|103100.3|102974.7|102924.7|5633
1682298000000|2023-04-24 01:00:00|103005.3|102955.3|103113.7|103063.7|103113.7|103063.7|102977.8|102927.8|6975
1682301600000|2023-04-24 02:00:00|103115.1|103065.1|103161.9|103111.9|103171.8|103121.8|103062.9|103012.9|6507
1682305200000|2023-04-24 03:00:00|103161.8|103111.8|103179.7|103129.7|103198.5|103148.5|103126.8|103076.8|5527
1682308800000|2023-04-24 04:00:00|103179.5|103129.5|103214.7|103164.7|103218.7|103168.7|103137.9|103087.9|4767
1682312400000|2023-04-24 05:00:00|103214.4|103164.4|103214.3|103164.3|103280.7|103230.7|103170.2|103120.2|7769
1682316000000|2023-04-24 06:00:00|103213.8|103163.8|103321.8|103296.8|103332.4|103306.7|103206.2|103156.2|9315
1682319600000|2023-04-24 07:00:00|103322.2|103297.2|103068.8|103018.8|103340.9|103315.9|103038.7|103013.7|11842
1682323200000|2023-04-24 08:00:00|103069|103019|102896.7|102871.7|103146.8|103121.8|102885|102860|11942
1682326800000|2023-04-24 09:00:00|102896.8|102871.8|103037.4|103012.4|103067.1|103042.1|102768.9|102743.9|11419
1682330400000|2023-04-24 10:00:00|103037|103012|102734.3|102709.3|103057.4|103032.4|102733.4|102708.4|9495
1682334000000|2023-04-24 11:00:00|102734.2|102709.2|102824.9|102799.9|102954.4|102929.4|102732.1|102707.1|9908
1682337600000|2023-04-24 12:00:00|102824.7|102799.7|102588.4|102563.4|102844.4|102819.4|102563.4|102538.4|10141
1682341200000|2023-04-24 13:00:00|102588.7|102563.7|102661|102636|102760.2|102735.2|102504.6|102479.6|13284
1682344800000|2023-04-24 14:00:00|102661.9|102636.9|102644.5|102619.5|102773.6|102748.6|102572|102547|13774
1682348400000|2023-04-24 15:00:00|102646.5|102621.5|102776.9|102751.9|102779.2|102754.2|102616.6|102591.6|12685
1682352000000|2023-04-24 16:00:00|102776.8|102751.8|102651.7|102626.7|102788.2|102763.2|102648.3|102623.3|7885
1682355600000|2023-04-24 17:00:00|102650.6|102625.6|102556.5|102531.5|102684.4|102659.4|102516.4|102491.4|7961
1682359200000|2023-04-24 18:00:00|102556.7|102531.7|102519.1|102494.1|102578.9|102553.9|102507.7|102482.7|5524
1682362800000|2023-04-24 19:00:00|102519.4|102494.4|102523.4|102498.4|102562.3|102537.3|102512.3|102487.3|4099
1682366400000|2023-04-24 20:00:00|102523.5|102498.5|102530|102414|102587.6|102527.8|102508.2|102396.5|4048
1682370000000|2023-04-24 21:00:00|102531.7|102415.7|102531.6|102415.6|102580.5|102464.5|102494.2|102378.2|1630
1682373600000|2023-04-24 22:00:00|102531.5|102415.5|102510.3|102394.3|102531.5|102415.5|102494.6|102378.6|2991
1682377200000|2023-04-24 23:00:00|102510.4|102394.4|102453.8|102403.8|102532.4|102453.3|102451.2|102372.7|6641
1682380800000|2023-04-25 00:00:00|102453.9|102403.9|102480.7|102430.7|102520.3|102464.7|102399.3|102349.3|7725
1682384400000|2023-04-25 01:00:00|102480.6|102430.6|102512.9|102462.9|102541.6|102491.6|102391.7|102331.8|8025
1682388000000|2023-04-25 02:00:00|102513.1|102463.1|102573.6|102523.6|102588.7|102538.7|102496.7|102439.4|14557
1682391600000|2023-04-25 03:00:00|102573.8|102523.8|102561|102511|102614.7|102564.7|102557.3|102503|9920
1682395200000|2023-04-25 04:00:00|102564|102514|102563.4|102490.2|102567|102514|102511.8|102461.8|6255
1682398800000|2023-04-25 05:00:00|102565.2|102490.1|102687.4|102585.6|102700.2|102637.8|102523.8|102473.8|8746
1682402400000|2023-04-25 06:00:00|102687.9|102584|102301.1|102276.1|102700.4|102650.4|102274.1|102249.1|12133
1682406000000|2023-04-25 07:00:00|102301.5|102276.5|102540.9|102515.9|102590.3|102565.3|102292.3|102267.3|14760
1682409600000|2023-04-25 08:00:00|102541.4|102516.4|102651.8|102626.8|102806.7|102781.7|102517.1|102492.1|12043
1682413200000|2023-04-25 09:00:00|102651.9|102626.9|102631.6|102606.6|102756|102731|102555.9|102530.9|11521
1682416800000|2023-04-25 10:00:00|102631.5|102606.5|102670.7|102645.7|102721.7|102696.7|102554.5|102529.5|9776
1682420400000|2023-04-25 11:00:00|102670.5|102645.5|102669|102644|102789.5|102764.5|102571.1|102546.1|10956
1682424000000|2023-04-25 12:00:00|102669.1|102644.1|102552|102527|102695.5|102670.5|102445.1|102420.1|12626
1682427600000|2023-04-25 13:00:00|102554.9|102529.9|102854.2|102804.2|102856.6|102828.4|102548.1|102523.1|14085
1682431200000|2023-04-25 14:00:00|102854.3|102804.3|103066.3|103041.3|103070.9|103045.9|102767.2|102742.2|15989
1682434800000|2023-04-25 15:00:00|103065.8|103040.8|103211.5|103186.5|103217.9|103192.9|102959.3|102934.3|12933
1682438400000|2023-04-25 16:00:00|103210.7|103185.7|103217.7|103192.7|103288|103263|103175.6|103150.6|10812
1682442000000|2023-04-25 17:00:00|103217.8|103192.8|103249.6|103224.6|103282.1|103257.1|103164.3|103139.3|11121
1682445600000|2023-04-25 18:00:00|103249.8|103224.8|103230.2|103205.2|103277.7|103252.7|103196.3|103171.3|8749
1682449200000|2023-04-25 19:00:00|103231.5|103206.5|103192.5|103167.5|103242.2|103217.2|103150.3|103125.3|6973
1682452800000|2023-04-25 20:00:00|103191.6|103166.6|103173|103057|103226.1|103173.4|103097.5|103019|5200
1682456400000|2023-04-25 21:00:00|103200.4|103084.4|103168.9|103052.9|103238.6|103122.6|103163.2|103047.2|2290
1682460000000|2023-04-25 22:00:00|103168.8|103052.8|103137.9|103021.9|103176.9|103060.9|103098.3|102982.3|5704
1682463600000|2023-04-25 23:00:00|103138.8|103022.8|103099|103049|103192.6|103089.3|103064.9|103002.8|7189
1682467200000|2023-04-26 00:00:00|103100.2|103050.2|103098.1|103048.1|103161.7|103111.7|103080.8|103020.8|9671
1682470800000|2023-04-26 01:00:00|103098.2|103048.2|103083.6|103021.9|103223.1|103164.4|103065.3|103003.2|11480
1682474400000|2023-04-26 02:00:00|103082.9|103022.1|103049.2|102992.8|103116.7|103053.8|103034.8|102979.5|9322
1682478000000|2023-04-26 03:00:00|103049|102992.9|103062.8|103012.8|103086.7|103030.7|103035|102977.8|6807
1682481600000|2023-04-26 04:00:00|103063.2|103013.2|102997.7|102947.7|103089.9|103039.9|102991.1|102941.1|6993
1682485200000|2023-04-26 05:00:00|102997.6|102947.6|102896.7|102826.5|103007.8|102957.8|102846.4|102796.4|10271
1682488800000|2023-04-26 06:00:00|102886.2|102836.2|102648.6|102623.6|102921.4|102894.3|102603.7|102569.8|12343
1682492400000|2023-04-26 07:00:00|102648.5|102623.5|103353.3|103303.3|103574.9|103521.5|102372.9|102322.9|15992
1682496000000|2023-04-26 08:00:00|103353.4|103303.4|103253.9|103228.9|103444.1|103396.9|103030.9|103005.9|15821
1682499600000|2023-04-26 09:00:00|103253.8|103228.8|103447.7|103422.7|103508.9|103483.9|103191.8|103166.8|15010
1682503200000|2023-04-26 10:00:00|103447.6|103422.6|103131.1|103106.1|103479.3|103454.3|102900.8|102875.8|14167
1682506800000|2023-04-26 11:00:00|103130.4|103105.4|103089.2|103064.2|103278.2|103253.2|102874.8|102849.8|15282
1682510400000|2023-04-26 12:00:00|103089.7|103064.7|102959.9|102934.9|103171.1|103146.1|102918.8|102893.8|14854
1682514000000|2023-04-26 13:00:00|102959.4|102934.4|102785.9|102760.9|103036.1|103011.1|102684.1|102659.1|18449
1682517600000|2023-04-26 14:00:00|102785.8|102760.8|103260.7|103235.7|103339.5|103314.5|102754.4|102729.4|17977
1682521200000|2023-04-26 15:00:00|103258.8|103233.8|103177.7|103152.7|103303.9|103278.9|103082.2|103057.2|13852
1682524800000|2023-04-26 16:00:00|103178.3|103153.3|103286.1|103261.1|103440.3|103404|103146.3|103121.3|12930
1682528400000|2023-04-26 17:00:00|103286.2|103261.2|103369.9|103344.9|103399.1|103374.1|103284.3|103259.3|11063
1682532000000|2023-04-26 18:00:00|103370.1|103345.1|103403.7|103378.7|103453.8|103428.8|103356.5|103331.5|9855
1682535600000|2023-04-26 19:00:00|103403.8|103378.8|103345.2|103320.2|103462.7|103437.7|103324.5|103299.5|9028
1682539200000|2023-04-26 20:00:00|103346.6|103321.6|103322.2|103206.2|103352.4|103327.4|103219.6|103125.5|4144
1682542800000|2023-04-26 21:00:00|103321.4|103205.4|103348.1|103232.1|103373.2|103257.2|103287.9|103171.9|1353
1682546400000|2023-04-26 22:00:00|103348|103232|103296.4|103186.6|103368.9|103255.7|103270.6|103164.2|5222
1682550000000|2023-04-26 23:00:00|103289.8|103198|103212.6|103162.6|103338.1|103244.9|103196.1|103137.3|5495
1682553600000|2023-04-27 00:00:00|103212.5|103162.5|103217.6|103167.6|103308.5|103222.1|103202.3|103145.5|7017
1682557200000|2023-04-27 01:00:00|103217.5|103167.5|103200.5|103150.5|103269.3|103219.3|103165.1|103115.1|7583
1682560800000|2023-04-27 02:00:00|103200.3|103150.3|103114.7|103064.7|103227.7|103177.7|103096|103046|7479
1682564400000|2023-04-27 03:00:00|103114.8|103064.8|103173.3|103123.3|103174.1|103124.1|103089.8|103039.8|7118
1682568000000|2023-04-27 04:00:00|103173.5|103123.5|103125|103075|103174.2|103124.2|103089.9|103039.9|5551
1682571600000|2023-04-27 05:00:00|103125.1|103075.1|103033|102956|103159|103109|102969.2|102919.2|10778
1682575200000|2023-04-27 06:00:00|103019.6|102969.6|102978.8|102928.8|103127.9|103102.9|102885.6|102860.6|12080
1682578800000|2023-04-27 07:00:00|102978.7|102928.7|103176.5|103151.5|103353.8|103303.8|102973.6|102923.6|14829
1682582400000|2023-04-27 08:00:00|103178.1|103153.1|103241.1|103191.1|103266.7|103241.7|103068.6|103043.6|13161
1682586000000|2023-04-27 09:00:00|103241|103191|103097.7|103072.7|103244.5|103219.5|102943.2|102918.2|12732
1682589600000|2023-04-27 10:00:00|103096.9|103071.9|103051.6|103026.6|103249.7|103224.7|103033.8|103008.8|13429
1682593200000|2023-04-27 11:00:00|103051.7|103026.7|103198.4|103173.4|103232.8|103207.8|102995.7|102970.7|11975
1682596800000|2023-04-27 12:00:00|103198.5|103173.5|103314.9|103289.9|103549.7|103524.7|103042|102928.4|16384
1682600400000|2023-04-27 13:00:00|103314.6|103289.6|103218.7|103168.7|103455.2|103430.2|103159|103134|17660
1682604000000|2023-04-27 14:00:00|103219.6|103169.6|103147|103122|103288.1|103263.1|103010.5|102985.5|17041
1682607600000|2023-04-27 15:00:00|103147.2|103122.2|103146.1|103121.1|103213.6|103188.6|102940.5|102912.6|15226
1682611200000|2023-04-27 16:00:00|103146.8|103121.8|103266|103241|103267.1|103242.1|103101.3|103076.3|10715
1682614800000|2023-04-27 17:00:00|103265.9|103240.9|103040.8|103015.8|103324.3|103278.1|103017.3|102990|12640
1682618400000|2023-04-27 18:00:00|103040.6|103015.6|102979.2|102954.2|103082.7|103057.7|102963.5|102938.5|9787
1682622000000|2023-04-27 19:00:00|102979.1|102954.1|102923.2|102898.2|102995.8|102970.8|102888.9|102863.9|8585
1682625600000|2023-04-27 20:00:00|102923.8|102898.8|102998.1|102882.1|102999.2|102921.6|102879.9|102854.9|4075
1682629200000|2023-04-27 21:00:00|102992.5|102876.5|102916.3|102800.3|102997.7|102881.7|102916.3|102800.3|1163
1682632800000|2023-04-27 22:00:00|103090.3|102974.3|102984.2|102868.2|103091.6|102975.6|102935.2|102819.2|5789
1682636400000|2023-04-27 23:00:00|102979|102872.8|102912.1|102862.1|102980.8|102893.3|102904.7|102844.7|7346
1682640000000|2023-04-28 00:00:00|102912.5|102862.5|102890.7|102840.7|102937.6|102887.6|102845.7|102795.7|7185
1682643600000|2023-04-28 01:00:00|102890.8|102840.8|102934.6|102884.6|102960.2|102905.7|102865.7|102815.7|8975
1682647200000|2023-04-28 02:00:00|102934.7|102884.7|103016.7|102966.7|103049|102986.1|102931.4|102881.4|7650
1682650800000|2023-04-28 03:00:00|103016.8|102966.8|102993.7|102916.3|103088.1|102994.7|102972.8|102890.4|10729
1682654400000|2023-04-28 04:00:00|102992.7|102917.5|103056|103006|103171.8|103094.9|102968.5|102895.5|13741
1682658000000|2023-04-28 05:00:00|103056.1|103006.1|103079.5|102988|103125.2|103075.2|102937|102887|11457
1682661600000|2023-04-28 06:00:00|103085.8|102987.8|102934.9|102884.9|103198|103154.6|102832.8|102794.3|16646
1682665200000|2023-04-28 07:00:00|102936|102886|102917.9|102801.9|103043.7|103017.1|102802.4|102762.1|17572
1682668800000|2023-04-28 08:00:00|102918.4|102802.4|103364.1|103289.3|103441.8|103416.8|102852.7|102802.4|17267
1682672400000|2023-04-28 09:00:00|103364.6|103287.7|103447.2|103422.2|103547.1|103522.1|103347.9|103282.4|13900
1682676000000|2023-04-28 10:00:00|103448.5|103423.5|103497.4|103472.4|103517.4|103492.4|103279.5|103254.5|12362
1682679600000|2023-04-28 11:00:00|103497|103472|103499.1|103449.1|103543.8|103518.8|103322.8|103297.8|11702
1682683200000|2023-04-28 12:00:00|103499.2|103449.2|103344.1|103319.1|103541.8|103516.8|103217|103167|17063
1682686800000|2023-04-28 13:00:00|103344.3|103319.3|103199.2|103083.2|103371.4|103346.4|103054.5|103029.5|17693
1682690400000|2023-04-28 14:00:00|103169.6|103053.6|102612.8|102587.8|103387.2|103323.4|102562.7|102537.7|18736
1682694000000|2023-04-28 15:00:00|102612.6|102587.6|102489.4|102464.4|102700.6|102675.6|102415.5|102370.1|17009
1682697600000|2023-04-28 16:00:00|102489.3|102464.3|102505|102455|102578.7|102528.7|102455.2|102406.5|13157
1682701200000|2023-04-28 17:00:00|102505.3|102455.3|102559.9|102509.9|102619.3|102585.2|102504.2|102454.2|12828
1682704800000|2023-04-28 18:00:00|102559.4|102509.4|102640.2|102615.2|102681.7|102644.2|102514.9|102464.9|12152
1682708400000|2023-04-28 19:00:00|102639.4|102614.4|102595.3|102545.3|102700.5|102650.5|102560.3|102510.3|8575
1682712000000|2023-04-28 20:00:00|102591.2|102541.2|102668.2|102552.2|102727|102611|102545.2|102493.4|8586
1682884800000|2023-04-30 20:00:00|102736.8|102600.8|102639.2|102498.2|102736.8|102600.8|102544.6|102403.6|79
1682888400000|2023-04-30 21:00:00|102677.4|102536.4|102690|102574|102744|102612|102677.3|102536.3|790
1682892000000|2023-04-30 22:00:00|102704.3|102563.3|102784|102668|102831.2|102690.2|102682.1|102541.1|3357
1682895600000|2023-04-30 23:00:00|102796.2|102655.2|102651.8|102581.8|102796.5|102655.5|102639.5|102549.4|5999
1682899200000|2023-05-01 00:00:00|102651.7|102581.7|102688.6|102618.6|102759.5|102681|102624.8|102544.8|8352
1682902800000|2023-05-01 01:00:00|102688.7|102618.7|102724.2|102654.2|102750.4|102672.1|102670.9|102600.9|6417
1682906400000|2023-05-01 02:00:00|102724.1|102654.1|102701.6|102631.6|102749|102676.7|102700|102630|5048
1682910000000|2023-05-01 03:00:00|102702.4|102632.4|102616.2|102566.2|102722.9|102646.4|102616.2|102566.2|6320
1682913600000|2023-05-01 04:00:00|102616.1|102566.1|102635|102585|102667.4|102617.4|102607.9|102548.6|4986
1682917200000|2023-05-01 05:00:00|102635.1|102585.1|102609|102559|102663|102613|102603.1|102553.1|7812
1682920800000|2023-05-01 06:00:00|102610.9|102560.9|102673.1|102623.1|102744.6|102694.6|102589.8|102539.8|9529
1682924400000|2023-05-01 07:00:00|102673|102623|102771.2|102721.2|102875.5|102825.5|102634.4|102584.4|12291
1682928000000|2023-05-01 08:00:00|102771.3|102721.3|102932.3|102882.3|102937.5|102887.5|102714.7|102664.7|11651
1682931600000|2023-05-01 09:00:00|102931.9|102881.9|102930.8|102880.8|102992.1|102942.1|102877.9|102827.9|11612
1682935200000|2023-05-01 10:00:00|102931.1|102881.1|102834.2|102784.2|102987.6|102937.6|102826.6|102776.6|10826
1682938800000|2023-05-01 11:00:00|102834.1|102784.1|102958.9|102908.9|102988|102938|102819.5|102769.5|10989
1682942400000|2023-05-01 12:00:00|102958.7|102908.7|102754.9|102704.9|103018.8|102971.6|102745.7|102695.7|15000
1682946000000|2023-05-01 13:00:00|102753.9|102703.9|102996.4|102890|102996.4|102927.2|102732.6|102682.6|13830
1682949600000|2023-05-01 14:00:00|103043.9|102927.9|103208.3|103183.3|103290.7|103240.7|103017.3|102927.9|18595
1682953200000|2023-05-01 15:00:00|103207.9|103182.9|103334.8|103284.8|103398|103348|103205.6|103180.6|13619
1682956800000|2023-05-01 16:00:00|103334.7|103284.7|103332.7|103282.7|103382.3|103332.3|103274.3|103224.3|14883
1682960400000|2023-05-01 17:00:00|103332.3|103282.3|103304|103254|103363.6|103313.9|103298.3|103248.3|20166
1682964000000|2023-05-01 18:00:00|103304.2|103254.2|103377.9|103327.9|103381.2|103331.2|103264.2|103214.2|13524
1682967600000|2023-05-01 19:00:00|103376.9|103326.9|103350.3|103300.3|103419.7|103369.7|103337.8|103295.6|7675
1682971200000|2023-05-01 20:00:00|103349.9|103299.9|103306.2|103190.2|103362.2|103312.2|103305.4|103189.4|3868
1682974800000|2023-05-01 21:00:00|103311.1|103195.1|103307|103191|103337.6|103221.6|103229.7|103113.7|212
1682978400000|2023-05-01 22:00:00|103312.7|103196.7|103368.7|103259.4|103379.3|103270.9|103304.5|103188.5|2653
1682982000000|2023-05-01 23:00:00|103365.5|103257.1|103367.2|103317.2|103391.5|103331.7|103342.9|103256.9|5659
1682985600000|2023-05-02 00:00:00|103367.7|103317.7|103277.8|103227.8|103368.7|103318.7|103272.1|103222.1|4381
1682989200000|2023-05-02 01:00:00|103277.6|103227.6|103195.4|103145.4|103280.9|103230.9|103086.7|103019.9|7519
1682992800000|2023-05-02 02:00:00|103195.6|103145.6|103194.7|103144.7|103203.6|103153.6|103149.3|103091.2|5145
1682996400000|2023-05-02 03:00:00|103194.8|103144.8|103190.7|103140.7|103210.8|103160.8|103145.1|103090.3|4987
1683000000000|2023-05-02 04:00:00|103190.8|103140.8|103156.8|103073|103254.5|103177.6|103095.4|103019.6|8273
1683003600000|2023-05-02 05:00:00|103154.1|103074.2|103162.7|103112.7|103170.2|103120.2|103031.4|102974.2|11256
1683007200000|2023-05-02 06:00:00|103162.5|103112.5|103024.6|102999.6|103191.5|103141.5|102961.5|102881.9|11274
1683010800000|2023-05-02 07:00:00|103024.4|102999.4|102959.5|102909.5|103068.9|103026.4|102677.5|102635.4|14952
1683014400000|2023-05-02 08:00:00|102956.5|102906.5|103109.4|103059.4|103273.8|103248.8|102955.6|102905.6|13169
1683018000000|2023-05-02 09:00:00|103107|103057|103105.8|103080.8|103175.5|103150.5|102980|102955|11686
1683021600000|2023-05-02 10:00:00|103105.7|103080.7|103024.3|102999.3|103173.5|103148.5|103005.3|102980.3|10672
1683025200000|2023-05-02 11:00:00|103024.5|102999.5|102892.4|102867.4|103024.9|102999.9|102702.6|102652.6|11480
1683028800000|2023-05-02 12:00:00|102892.6|102867.6|103230.2|103205.2|103238.3|103213.3|102892.4|102867.4|11581
1683032400000|2023-05-02 13:00:00|103229.7|103204.7|103488.3|103413.4|103488.3|103442.1|103168.9|103143.9|14890
1683036000000|2023-05-02 14:00:00|103488.2|103412.1|103255.6|103230.6|103494.1|103444.5|102983.7|102942.7|18837
1683039600000|2023-05-02 15:00:00|103256.4|103231.4|103116.8|103091.8|103280.9|103255.9|103097.5|103072.5|15146
1683043200000|2023-05-02 16:00:00|103116.6|103091.6|103085.6|103060.6|103129.3|103104.3|103004|102979|9857
1683046800000|2023-05-02 17:00:00|103085.7|103060.7|103063.7|103038.7|103151.2|103114.1|103000.4|102975.4|9376
1683050400000|2023-05-02 18:00:00|103063.6|103038.6|103039.8|103014.8|103068.9|103043.9|103025.1|103000.1|8932
1683054000000|2023-05-02 19:00:00|103040.1|103015.1|103042.4|103017.4|103078.7|103041.3|103011.9|102986.9|4297
1683057600000|2023-05-02 20:00:00|103042.5|103017.5|103137.3|103021.3|103194.9|103146.3|103029.4|102994.2|4171
1683061200000|2023-05-02 21:00:00|103147.4|103031.4|103085.2|102969.2|103148.3|103032.3|103069.1|102953.1|1332
1683064800000|2023-05-02 22:00:00|103085.6|102969.6|103091.6|102975.6|103144|103029.6|103068.7|102952.7|4595
1683068400000|2023-05-02 23:00:00|103091.8|102975.8|103069.7|103019.7|103132.4|103023|103048.4|102946.6|7691
1683072000000|2023-05-03 00:00:00|103069.4|103019.4|102983.7|102933.7|103133.1|103083.1|102979|102929|5379
1683075600000|2023-05-03 01:00:00|102983.6|102933.6|102962.3|102912.3|103025.7|102975.7|102949.6|102899.6|4885
1683079200000|2023-05-03 02:00:00|102962.4|102912.4|102936.3|102886.3|102989.8|102939.8|102930.1|102880.1|4515
1683082800000|2023-05-03 03:00:00|102936.2|102886.2|102898.2|102848.2|102946.7|102896.7|102897.8|102847.8|4313
1683086400000|2023-05-03 04:00:00|102898.3|102848.3|102980.6|102930.6|102983.7|102933.7|102896.9|102846.9|4743
1683090000000|2023-05-03 05:00:00|102980.5|102930.5|102965.7|102915.7|102981.7|102931.7|102897.7|102847.7|8547
1683093600000|2023-05-03 06:00:00|102966.2|102916.2|102803.6|102778.6|103017.1|102969.6|102766.9|102741.9|10188
1683097200000|2023-05-03 07:00:00|102803.4|102778.4|102949.6|102924.6|102982.4|102957.4|102733.8|102708.8|12271
1683100800000|2023-05-03 08:00:00|102949.4|102924.4|102765.9|102715.9|102949.4|102924.4|102657.6|102632.6|11742
1683104400000|2023-05-03 09:00:00|102766.4|102716.4|102658.3|102633.3|102828.3|102803.3|102648|102623|11894
1683108000000|2023-05-03 10:00:00|102658.2|102633.2|102802.4|102777.4|102857.5|102832.5|102657.9|102632.9|9794
1683111600000|2023-05-03 11:00:00|102802.2|102777.2|102682.4|102657.4|102807.6|102782.6|102578.6|102553.6|10962
1683115200000|2023-05-03 12:00:00|102680.9|102655.9|102657.7|102632.7|102852.3|102797.2|102568.4|102536.8|14842
1683118800000|2023-05-03 13:00:00|102657.5|102632.5|102805.4|102689.4|102832.1|102780|102634.9|102609.9|14638
1683122400000|2023-05-03 14:00:00|102806.9|102690.9|102462.9|102437.9|102815.7|102711.1|102439.4|102414.4|15787
1683126000000|2023-05-03 15:00:00|102463|102438|102493.5|102468.5|102546.2|102521.2|102447.4|102422.4|13195
1683129600000|2023-05-03 16:00:00|102493.7|102468.7|102533.2|102508.2|102540.8|102515.8|102433.9|102408.9|9473
1683133200000|2023-05-03 17:00:00|102533|102508|102641.3|102525.3|102647.2|102564.5|102427.8|102377.8|11080
1683136800000|2023-05-03 18:00:00|102655.9|102539.9|102421.3|102371.3|102684|102612.2|102082.4|101970.9|23104
1683140400000|2023-05-03 19:00:00|102422.8|102372.8|102606.9|102556.9|102744.6|102694.6|102422.8|102372.8|17618
1683144000000|2023-05-03 20:00:00|102608.6|102558.6|102677.7|102561.7|102733|102617|102558|102495.2|6086
1683147600000|2023-05-03 21:00:00|102649|102533|102651.2|102535.2|102696.8|102580.8|102619.8|102503.8|562
1683151200000|2023-05-03 22:00:00|102652.1|102536.1|102641.9|102525.9|102678.6|102562.6|102535.3|102419.3|7572
1683154800000|2023-05-03 23:00:00|102642|102526|102592.4|102542.4|102738.3|102626.5|102571|102480|11179
1683158400000|2023-05-04 00:00:00|102592.5|102542.5|102430.7|102380.7|102633.7|102563.9|102353.3|102303.3|8925
1683162000000|2023-05-04 01:00:00|102430.2|102380.2|102335.1|102285.1|102494.3|102444.3|102265.6|102210.3|10012
1683165600000|2023-05-04 02:00:00|102335.2|102285.2|102243.4|102193.4|102351.3|102297.4|102221.5|102171.5|7308
1683169200000|2023-05-04 03:00:00|102243.1|102193.1|102312.8|102262.8|102317.3|102266|102232.5|102182.5|5164
1683172800000|2023-05-04 04:00:00|102312.9|102262.9|102328.4|102278.4|102351.3|102301.3|102254.4|102203.8|5681
1683176400000|2023-05-04 05:00:00|102327.9|102277.9|102288.7|102238.7|102354|102304|102241.6|102191.6|8334
1683180000000|2023-05-04 06:00:00|102290|102240|102518.3|102468.3|102551.7|102501.7|102224.4|102182.2|12514
1683183600000|2023-05-04 07:00:00|102518.5|102468.5|102566.3|102450.5|102796.1|102756.5|102438.3|102388.3|16737
1683187200000|2023-05-04 08:00:00|102563.2|102455.3|102673.1|102623.1|102709.2|102659.2|102521.9|102455.3|13519
1683190800000|2023-05-04 09:00:00|102669.6|102619.6|102587|102562|102701.4|102654|102543.3|102493.3|11848
1683194400000|2023-05-04 10:00:00|102587.1|102562.1|102544.7|102519.7|102689.7|102646|102484.9|102450.7|12315
1683198000000|2023-05-04 11:00:00|102544.6|102519.6|102412.1|102387.1|102551.5|102526.5|102393.4|102368.4|11670
1683201600000|2023-05-04 12:00:00|102412|102387|102835.8|102785.8|102957|102907|102377.5|102262.2|19266
1683205200000|2023-05-04 13:00:00|102835|102785|102620.1|102570.1|102878.9|102849.4|102467.5|102417.5|19751
1683208800000|2023-05-04 14:00:00|102619.5|102569.5|102747.6|102722.6|102905.1|102855.1|102519|102494|19121
1683212400000|2023-05-04 15:00:00|102746.4|102721.4|102632.4|102607.4|102824.3|102799.3|102551.3|102524.1|16701
1683216000000|2023-05-04 16:00:00|102633|102608|102384.6|102359.6|102640.7|102610.3|102300.1|102264.7|11982
1683219600000|2023-05-04 17:00:00|102384.5|102359.5|102395.3|102345.3|102436|102411|102288.5|102238.5|12726
1683223200000|2023-05-04 18:00:00|102394.8|102344.8|102466.5|102416.5|102515|102465|102385.9|102335.9|9914
1683226800000|2023-05-04 19:00:00|102466.9|102416.9|102449.4|102399.4|102488|102450.1|102392.6|102342.6|8236
1683230400000|2023-05-04 20:00:00|102448.9|102398.9|102528.5|102412.5|102537.2|102463.4|102448.8|102386.8|5282
1683234000000|2023-05-04 21:00:00|102564.6|102448.6|102603.5|102487.5|102625.7|102509.7|102561.2|102445.2|1283
1683237600000|2023-05-04 22:00:00|102605.7|102489.7|102448.8|102332.8|102618.2|102502.2|102446.3|102330.3|4606
1683241200000|2023-05-04 23:00:00|102448.9|102332.9|102328.2|102278.2|102449.6|102338.7|102310.8|102260.8|6766
1683244800000|2023-05-05 00:00:00|102328.4|102278.4|102266|102216|102370|102320|102225.7|102175.7|4599
1683248400000|2023-05-05 01:00:00|102266.1|102216.1|102212.7|102162.7|102266.3|102216.3|102182|102132|7363
1683252000000|2023-05-05 02:00:00|102212.6|102162.6|102243.5|102193.5|102274.3|102224.3|102211.3|102161.3|5552
1683255600000|2023-05-05 03:00:00|102243.4|102193.4|102101.2|102051.2|102243.9|102193.9|102095.3|102045.3|5188
1683259200000|2023-05-05 04:00:00|102101|102051|102145.4|102095.4|102165.4|102115.4|102095.1|102045.1|3619
1683262800000|2023-05-05 05:00:00|102145.1|102095.1|102147.1|102097.1|102173|102123|102102.3|102052.3|7199
1683266400000|2023-05-05 06:00:00|102147.4|102097.4|101918.8|101868.8|102227.5|102181.3|101884.9|101859.9|10853
1683270000000|2023-05-05 07:00:00|101918.2|101868.2|102180.6|102130.6|102215.6|102184|101897.4|101847.4|14574
1683273600000|2023-05-05 08:00:00|102182|102132|102057.2|102007.2|102215.3|102172.3|102014.7|101989.7|12824
1683277200000|2023-05-05 09:00:00|102045.1|102020.1|102066.3|102041.3|102172.4|102147.4|101987.1|101962.1|11928
1683280800000|2023-05-05 10:00:00|102066.1|102041.1|101893.4|101868.4|102078.9|102053.9|101856.2|101831.2|9257
1683284400000|2023-05-05 11:00:00|101893.8|101868.8|102082.5|102057.5|102097.4|102072.4|101893.2|101868.2|11039
1683288000000|2023-05-05 12:00:00|102081.5|102056.5|102362.4|102337.4|102468.8|102401.1|101981.4|101956.4|16377
1683291600000|2023-05-05 13:00:00|102362.3|102337.3|102079.5|102054.5|102368.7|102343.7|102047.2|102022.2|17513
1683295200000|2023-05-05 14:00:00|102079.9|102054.9|101787.1|101762.1|102185.9|102160.9|101768.4|101743.4|16566
1683298800000|2023-05-05 15:00:00|101787.6|101762.6|101627|101602|101809|101784|101597.5|101572.5|13707
1683302400000|2023-05-05 16:00:00|101626.7|101601.7|101574.1|101524.1|101660.2|101620.7|101540.7|101490.7|12116
1683306000000|2023-05-05 17:00:00|101561.5|101536.5|101723.1|101673.1|101768.8|101718.8|101553.3|101505.5|11987
1683309600000|2023-05-05 18:00:00|101723.2|101673.2|101561|101511|101724.7|101688.4|101516.6|101480.3|13376
1683313200000|2023-05-05 19:00:00|101560.3|101510.3|101652.1|101602.1|101665.3|101615.3|101551.8|101509.9|7918
1683316800000|2023-05-05 20:00:00|101648|101598|101709.3|101593.3|101721.4|101656.6|101626.4|101564.6|8231
1683489600000|2023-05-07 20:00:00|101736.8|101600.8|101736.8|101600.8|101736.8|101600.8|101736.8|101600.8|1
1683493200000|2023-05-07 21:00:00|101727.4|101586.4|101661.2|101545.2|101748|101632|101661.2|101545.2|137
1683496800000|2023-05-07 22:00:00|101774.6|101658.6|101736.2|101620.2|101820.8|101704.8|101730.8|101614.8|1688
1683500400000|2023-05-07 23:00:00|101736.1|101620.1|101782.4|101732.4|101791.1|101732.5|101728.6|101612.6|7212
1683504000000|2023-05-08 00:00:00|101784.5|101734.5|101725.4|101675.4|101807.8|101757.8|101678.3|101628.3|5450
1683507600000|2023-05-08 01:00:00|101725|101675|101687.3|101637.3|101753.8|101703.8|101672.4|101622.4|7800
1683511200000|2023-05-08 02:00:00|101687|101637|101643.6|101593.6|101710.6|101660.6|101594.1|101544.1|8348
1683514800000|2023-05-08 03:00:00|101643.7|101593.7|101565.3|101515.3|101645.8|101595.8|101559.9|101509.9|5926
1683518400000|2023-05-08 04:00:00|101565.2|101515.2|101531.8|101481.8|101565.2|101515.2|101522.7|101472.7|4964
1683522000000|2023-05-08 05:00:00|101531.7|101481.7|101569.2|101519.2|101594.1|101544.1|101525.4|101475.4|8046
1683525600000|2023-05-08 06:00:00|101569.6|101519.6|101501.8|101476.8|101654|101616.5|101478.5|101453.5|9946
1683529200000|2023-05-08 07:00:00|101501.7|101476.7|101555.8|101505.8|101626.6|101588.5|101446.2|101404.5|13196
1683532800000|2023-05-08 08:00:00|101556|101506|101656|101631|101690.3|101665.3|101498.7|101448.7|11714
1683536400000|2023-05-08 09:00:00|101655.9|101630.9|101627.2|101602.2|101743.4|101718.4|101546.6|101521.6|11502
1683540000000|2023-05-08 10:00:00|101626|101601|101468.9|101443.9|101638.1|101604.9|101444.7|101419.7|10357
1683543600000|2023-05-08 11:00:00|101468.3|101443.3|101537.8|101512.8|101613.5|101588.5|101438|101413|11211
1683547200000|2023-05-08 12:00:00|101538|101513|101392.4|101367.4|101574.9|101549.9|101376.5|101351.5|11989
1683550800000|2023-05-08 13:00:00|101391.7|101366.7|101379.2|101329.2|101479.5|101454.5|101340.4|101315.4|12887
1683554400000|2023-05-08 14:00:00|101378.2|101328.2|101582.3|101557.3|101604.7|101579.7|101363.4|101326.6|14608
1683558000000|2023-05-08 15:00:00|101582.1|101557.1|101435.4|101410.4|101600.3|101575.3|101399.1|101351.8|11538
1683561600000|2023-05-08 16:00:00|101434.4|101409.4|101399.8|101349.8|101457.6|101412.1|101379|101329.6|7811
1683565200000|2023-05-08 17:00:00|101399.5|101349.5|101505.6|101455.6|101518.5|101484.8|101365|101318|6958
1683568800000|2023-05-08 18:00:00|101505.7|101455.7|101565.2|101515.2|101613.4|101573.7|101504.6|101454.6|10917
1683572400000|2023-05-08 19:00:00|101563.5|101513.5|101610.7|101560.7|101619.2|101569.2|101534.7|101484.7|7823
1683576000000|2023-05-08 20:00:00|101611.7|101561.7|101714.4|101598.4|101724.6|101620|101611.7|101561.7|4845
1683579600000|2023-05-08 21:00:00|101728.1|101612.1|101690|101574|101785.7|101669.7|101641.4|101525.4|972
1683583200000|2023-05-08 22:00:00|101690.4|101574.4|101731.5|101643.5|101748.2|101647.8|101666.3|101550.3|7592
1683586800000|2023-05-08 23:00:00|101718.8|101668.8|101748.1|101698.1|101768.1|101706.3|101693|101622.6|5056
1683590400000|2023-05-09 00:00:00|101747.9|101697.9|101798.5|101748.5|101812.1|101758.6|101744.6|101682.4|8672
1683594000000|2023-05-09 01:00:00|101798.9|101748.9|101754.6|101704.6|101803|101753|101732.4|101682.4|7647
1683597600000|2023-05-09 02:00:00|101754.5|101704.5|101744.7|101694.7|101772.7|101722.7|101698.2|101648.2|6142
1683601200000|2023-05-09 03:00:00|101744.9|101694.9|101693.9|101643.9|101758.7|101708.7|101692|101642|5352
1683604800000|2023-05-09 04:00:00|101693.1|101643.1|101698.7|101648.7|101700.8|101650.8|101647.5|101597.5|4895
1683608400000|2023-05-09 05:00:00|101698.5|101648.5|101686|101636|101733.8|101683.8|101640.2|101590.2|9692
1683612000000|2023-05-09 06:00:00|101686.7|101636.7|101608.1|101583.1|101785.3|101740.6|101601.9|101576.9|11962
1683615600000|2023-05-09 07:00:00|101607.1|101582.1|101857.2|101832.2|101863.3|101838.3|101521.3|101496.3|13896
1683619200000|2023-05-09 08:00:00|101855.5|101830.5|101781|101756|101896.8|101871.8|101718.3|101693.3|12956
1683622800000|2023-05-09 09:00:00|101781.2|101756.2|101720.3|101695.3|101782.5|101757.5|101694.1|101669.1|10728
1683626400000|2023-05-09 10:00:00|101720.2|101695.2|101723.2|101698.2|101884.2|101859.2|101687.1|101662.1|10775
1683630000000|2023-05-09 11:00:00|101723.3|101698.3|102037|102012|102093.2|102068.2|101692.9|101667.9|10733
1683633600000|2023-05-09 12:00:00|102036.7|102011.7|102115.2|102090.2|102173.9|102148.9|102027.2|102002.2|12363
1683637200000|2023-05-09 13:00:00|102115.3|102090.3|101899|101874|102170.6|102145.6|101894.5|101869.5|13902
1683640800000|2023-05-09 14:00:00|101899.1|101874.1|102014.7|101989.7|102160.4|102135.4|101881.1|101856.1|14155
1683644400000|2023-05-09 15:00:00|102015.2|101990.2|102004.8|101979.8|102019|101994|101926.9|101901.9|12230
1683648000000|2023-05-09 16:00:00|102004.4|101979.4|102030.1|102005.1|102064.9|102036.8|101990.9|101965.9|11444
1683651600000|2023-05-09 17:00:00|102030.5|102005.5|101925.7|101875.7|102050.9|102021|101883.6|101858.6|10648
1683655200000|2023-05-09 18:00:00|101925.6|101875.6|101919.2|101894.2|101955.9|101919.7|101866.9|101832.9|10582
1683658800000|2023-05-09 19:00:00|101919.1|101894.1|101999.4|101974.4|102018.6|101993.6|101893.7|101868.7|6851
1683662400000|2023-05-09 20:00:00|102000.7|101975.7|102136.5|102020.5|102136.5|102020.5|101983.8|101928.5|4458
1683666000000|2023-05-09 21:00:00|102137.5|102021.5|102201.1|102085.1|102201.1|102085.1|102137.5|102021.5|597
1683669600000|2023-05-09 22:00:00|102154.7|102038.7|102011.4|101895.4|102165.4|102049.4|101998.1|101885.8|6111
1683673200000|2023-05-09 23:00:00|102003.3|101906.1|101948.9|101898.9|102019.9|101920.8|101945.9|101871.9|6327
1683676800000|2023-05-10 00:00:00|101949.4|101899.4|101885.8|101835.8|101987.8|101904.4|101855.2|101799.7|8656
1683680400000|2023-05-10 01:00:00|101885.7|101835.7|101853.9|101803.9|101886.7|101836.7|101828.5|101778.5|8787
1683684000000|2023-05-10 02:00:00|101854|101804|101827|101777|101863.8|101813.8|101823.1|101773.1|7220
1683687600000|2023-05-10 03:00:00|101826.9|101776.9|101833|101783|101844.5|101794.5|101802.8|101752.8|6787
1683691200000|2023-05-10 04:00:00|101832.8|101782.8|101866|101816|101869.5|101819.5|101819.6|101769.6|6663
1683694800000|2023-05-10 05:00:00|101867.3|101817.3|101940.7|101842.7|101965.9|101915.9|101866.9|101816.9|10147
1683698400000|2023-05-10 06:00:00|101929.4|101854.5|101992.6|101942.6|102049.3|101999.3|101865.3|101829.6|11336
1683702000000|2023-05-10 07:00:00|101992.8|101942.8|102072.4|102022.4|102082.9|102057.9|101798.8|101773.8|13758
1683705600000|2023-05-10 08:00:00|102072.5|102022.5|102198.4|102173.4|102218.3|102193.3|102061.8|102021.6|14452
1683709200000|2023-05-10 09:00:00|102198.7|102173.7|102218.4|102193.4|102284.4|102259.4|102196.9|102171.9|10517
1683712800000|2023-05-10 10:00:00|102218.8|102193.8|102233.8|102208.8|102269.9|102244.9|102142.4|102117.4|10805
1683716400000|2023-05-10 11:00:00|102234.1|102209.1|102236|102211|102332.9|102307.9|102207.1|102182.1|11612
1683720000000|2023-05-10 12:00:00|102239.1|102214.1|101718.6|101693.6|102322.7|102297.1|101652.3|101627.3|17922
1683723600000|2023-05-10 13:00:00|101719|101694|102064.5|102039.5|102151.6|102126.6|101644.4|101619.4|18622
1683727200000|2023-05-10 14:00:00|102064.3|102039.3|102259.8|102234.8|102419.4|102394.4|101934.1|101884.1|18517
1683730800000|2023-05-10 15:00:00|102259.9|102234.9|102344.9|102319.9|102351.1|102326.1|102176|102151|13962
1683734400000|2023-05-10 16:00:00|102345.5|102320.5|102315.3|102265.3|102401.5|102376.5|102225.8|102200.8|10863
1683738000000|2023-05-10 17:00:00|102315|102265|102419.8|102369.8|102566.2|102530.7|102315|102265|13038
1683741600000|2023-05-10 18:00:00|102420|102370|102352|102327|102420.4|102375.8|102252.7|102202.7|10845
1683745200000|2023-05-10 19:00:00|102351.9|102326.9|102245.1|102195.1|102369.2|102344.2|102217|102167|7898
1683748800000|2023-05-10 20:00:00|102246.1|102196.1|102244.3|102128.3|102268.6|102218.6|102175|102077.5|5727
1683752400000|2023-05-10 21:00:00|102246.9|102130.9|102286.4|102170.4|102289|102173|102246.9|102130.9|5
1683756000000|2023-05-10 22:00:00|102224.7|102108.7|102210.4|102114.6|102285.2|102169.2|102171|102055|5114
1683759600000|2023-05-10 23:00:00|102204.3|102124.5|102217.6|102167.6|102259.7|102196.5|102185|102104.6|7452
1683763200000|2023-05-11 00:00:00|102220.2|102170.2|102149.6|102099.6|102227.4|102177.4|102145.1|102095.1|7473
1683766800000|2023-05-11 01:00:00|102149.5|102099.5|102273.1|102223.1|102280.8|102225.7|102090.6|102040.6|10541
1683770400000|2023-05-11 02:00:00|102277.8|102227.8|102351.8|102301.8|102402.5|102352.5|102269.2|102219.2|8499
1683774000000|2023-05-11 03:00:00|102351.7|102301.7|102379.3|102329.3|102399.6|102349.6|102330.6|102280.6|5671
1683777600000|2023-05-11 04:00:00|102379.4|102329.4|102350.1|102300.1|102423|102373|102332.5|102282.5|5500
1683781200000|2023-05-11 05:00:00|102349.2|102299.2|102233.5|102183.5|102351.2|102301.2|102184.6|102134.6|9464
1683784800000|2023-05-11 06:00:00|102234.1|102184.1|102896.5|102846.5|102897.4|102847.9|102222.3|102177.1|13139
1683788400000|2023-05-11 07:00:00|102894|102844|102693.5|102668.5|102894|102849.3|102512.1|102487.1|16744
1683792000000|2023-05-11 08:00:00|102693.8|102668.8|102888.9|102863.9|102925.5|102900.5|102642.6|102617.6|15373
1683795600000|2023-05-11 09:00:00|102888.7|102863.7|102664.5|102639.5|102891.1|102866.1|102533.4|102508.4|12590
1683799200000|2023-05-11 10:00:00|102664.2|102639.2|102784.6|102734.6|102855.7|102830.7|102652.4|102624.5|11506
1683802800000|2023-05-11 11:00:00|102785.2|102735.2|102747.3|102722.3|102861.3|102836.3|102695.7|102668.7|14944
1683806400000|2023-05-11 12:00:00|102747.4|102722.4|102682.2|102657.2|102782.2|102732.6|102514.7|102418.1|17318
1683810000000|2023-05-11 13:00:00|102682.3|102657.3|103184.2|103159.2|103190.8|103165.8|102682.3|102657.3|18688
1683813600000|2023-05-11 14:00:00|103184.6|103159.6|103314.1|103289.1|103315.2|103290.2|103132.7|103107.7|17401
1683817200000|2023-05-11 15:00:00|103315|103290|103380.6|103355.6|103417.7|103392.7|103238.7|103213.7|13750
1683820800000|2023-05-11 16:00:00|103380.5|103355.5|103256.7|103231.7|103387.7|103356.7|103198.5|103148.5|11915
1683824400000|2023-05-11 17:00:00|103256.9|103231.9|103461.1|103436.1|103513.7|103463.7|103253.2|103220.1|12121
1683828000000|2023-05-11 18:00:00|103460.1|103435.1|103355.5|103305.5|103496.6|103471.6|103346.3|103305.3|13274
1683831600000|2023-05-11 19:00:00|103355.6|103305.6|103354.1|103304.1|103421.1|103394|103345.3|103295.3|9532
1683835200000|2023-05-11 20:00:00|103353.9|103303.9|103431.4|103315.4|103431.4|103340.9|103340.2|103300.3|3324
1683838800000|2023-05-11 21:00:00|103420.1|103304.1|103403.1|103287.1|103473.1|103357.1|103374|103258|2134
1683842400000|2023-05-11 22:00:00|103403.6|103287.6|103375.3|103259.3|103411.9|103295.9|103364.1|103254|5929
1683846000000|2023-05-11 23:00:00|103371.6|103264.8|103373.3|103294.2|103381.6|103313.9|103334.4|103257.7|7540
1683849600000|2023-05-12 00:00:00|103372.7|103292.6|103300.5|103250.5|103410.1|103344.1|103287|103237|9450
1683853200000|2023-05-12 01:00:00|103301.1|103251.1|103282.8|103232.8|103326.8|103269.3|103231.6|103181.6|9988
1683856800000|2023-05-12 02:00:00|103282.7|103232.7|103384.8|103334.8|103392.6|103342.6|103268.3|103218.3|8842
1683860400000|2023-05-12 03:00:00|103384.7|103334.7|103380.9|103330.9|103438|103388|103375.9|103325.9|7621
1683864000000|2023-05-12 04:00:00|103379.6|103329.6|103350.6|103300.6|103385.6|103333.4|103337.7|103280.6|8150
1683867600000|2023-05-12 05:00:00|103350.5|103300.5|103265.4|103186.1|103392.2|103342.2|103156.2|103106.2|12166
1683871200000|2023-05-12 06:00:00|103248.7|103198.7|103225.1|103175.1|103329.3|103279.3|103086.3|103047.6|13361
1683874800000|2023-05-12 07:00:00|103224|103174|103290.4|103265.4|103304|103279|103012.3|102987.3|13720
1683878400000|2023-05-12 08:00:00|103292.1|103267.1|103017.8|102992.8|103331.5|103306.5|103001.5|102976.5|11862
1683882000000|2023-05-12 09:00:00|103017.6|102992.6|103018.7|102993.7|103158.2|103133.2|102951.8|102926.8|12578
1683885600000|2023-05-12 10:00:00|103018.9|102993.9|103125.7|103075.7|103134.5|103084.5|102929|102883.1|11169
1683889200000|2023-05-12 11:00:00|103126.2|103076.2|103204.4|103179.4|103274|103249|103080.2|103030.2|10522
1683892800000|2023-05-12 12:00:00|103204.1|103179.1|103287.8|103262.8|103353.8|103324.5|103177.5|103152.5|12600
1683896400000|2023-05-12 13:00:00|103287.6|103262.6|103334.3|103218.3|103346|103321|103087.2|103062.2|14536
1683900000000|2023-05-12 14:00:00|103332.6|103216.6|103752.9|103727.9|103794.6|103769.6|103269.7|103216.6|16963
1683903600000|2023-05-12 15:00:00|103753.4|103728.4|103851.5|103826.5|103898.1|103848.3|103695.9|103670.9|12916
1683907200000|2023-05-12 16:00:00|103851.7|103826.7|103898.3|103873.3|103961.1|103932.3|103851.4|103826.4|11280
1683910800000|2023-05-12 17:00:00|103897.2|103872.2|103900.2|103850.2|103951.4|103914|103801.8|103751.8|10897
1683914400000|2023-05-12 18:00:00|103900.4|103850.4|103919.4|103869.4|103978.7|103928.7|103894.4|103844.4|12896
1683918000000|2023-05-12 19:00:00|103919.1|103869.1|103897.8|103847.8|103939.7|103889.7|103881.4|103831.4|9956
1683921600000|2023-05-12 20:00:00|103898|103848|103938.4|103822.4|103992|103907|103835.4|103719.4|13325
1684094400000|2023-05-14 20:00:00|103893.7|103757.7|103893.7|103757.7|103893.7|103757.7|103893.7|103757.7|1
1684098000000|2023-05-14 21:00:00|103883.7|103767.7|103863.4|103747.4|103886.8|103770.8|103851.6|103735.6|39
1684101600000|2023-05-14 22:00:00|103930.9|103814.9|103821.1|103705.1|103949.6|103833.6|103766.5|103650.5|2769
1684105200000|2023-05-14 23:00:00|103823|103707|103896.4|103846.4|103987.5|103879|103820.1|103704.1|6511
1684108800000|2023-05-15 00:00:00|103896.5|103846.5|103935.6|103885.6|103970.3|103920.3|103883.3|103831.7|6000
1684112400000|2023-05-15 01:00:00|103935.5|103885.5|103729.8|103679.8|103940.6|103890.6|103718.5|103668.5|9945
1684116000000|2023-05-15 02:00:00|103730|103680|103832.4|103782.4|103833.1|103783.1|103728.6|103678.6|5910
1684119600000|2023-05-15 03:00:00|103832.3|103782.3|103799.5|103749.5|103839.8|103789.8|103783.5|103733.5|3976
1684123200000|2023-05-15 04:00:00|103799.4|103749.4|103739.7|103689.7|103830.2|103763.2|103735.5|103685.5|3745
1684126800000|2023-05-15 05:00:00|103740.7|103690.7|103574|103458|103764.2|103714.2|103525.7|103453.4|11044
1684130400000|2023-05-15 06:00:00|103574.1|103458.1|103885.6|103835.6|103988.9|103948.8|103573.4|103457.4|11969
1684134000000|2023-05-15 07:00:00|103885.4|103835.4|104016.5|103991.5|104029.8|104004.8|103827.1|103789.6|11870
1684137600000|2023-05-15 08:00:00|104016.2|103991.2|104069.1|104019.1|104096.2|104071.2|103976.1|103948.8|11147
1684141200000|2023-05-15 09:00:00|104068.2|104018.2|103836.2|103811.2|104088.3|104053.4|103821.4|103796.4|11047
1684144800000|2023-05-15 10:00:00|103836.3|103811.3|103727.2|103702.2|103860.8|103835.8|103720.8|103695.8|9869
1684148400000|2023-05-15 11:00:00|103727.1|103702.1|103793.5|103768.5|103833.1|103808.1|103699.9|103674.9|11060
1684152000000|2023-05-15 12:00:00|103793.8|103768.8|103861|103836|103980.9|103955.9|103734.5|103684.5|12440
1684155600000|2023-05-15 13:00:00|103864.3|103839.3|103777.4|103752.4|104004.8|103979.8|103757|103732|12981
1684159200000|2023-05-15 14:00:00|103777.9|103752.9|103644.8|103619.8|103798.8|103773.8|103596.7|103571.7|14019
1684162800000|2023-05-15 15:00:00|103645.6|103620.6|103541.2|103516.2|103650.7|103625.7|103531.9|103506.9|10927
1684166400000|2023-05-15 16:00:00|103542.9|103517.9|103462.2|103437.2|103608.2|103578.4|103462.2|103437.2|9514
1684170000000|2023-05-15 17:00:00|103462.3|103437.3|103441.6|103416.6|103497.2|103472.2|103417.7|103388.2|10305
1684173600000|2023-05-15 18:00:00|103441.4|103416.4|103452|103427|103478|103453|103407.7|103372.6|11211
1684177200000|2023-05-15 19:00:00|103453|103428|103461.4|103411.4|103482.4|103441.9|103432.1|103382.1|6959
1684180800000|2023-05-15 20:00:00|103460.5|103410.5|103546.1|103430.1|103551.6|103436|103444.6|103394.6|3200
1684184400000|2023-05-15 21:00:00|103546.9|103430.9|103539.2|103423.2|103616.3|103500.3|103512.8|103396.8|670
1684188000000|2023-05-15 22:00:00|103541.3|103425.3|103504.1|103388.1|103553.6|103437.6|103484.8|103368.8|2750
1684191600000|2023-05-15 23:00:00|103504|103388|103495.6|103445.6|103526.3|103448.6|103492.6|103388|4290
1684195200000|2023-05-16 00:00:00|103497.3|103447.3|103462|103412|103512.3|103462.3|103450.8|103400.8|3850
1684198800000|2023-05-16 01:00:00|103461.7|103411.7|103485.9|103435.9|103521.7|103471.7|103461.7|103411.7|3777
1684202400000|2023-05-16 02:00:00|103486|103436|103484.2|103434.2|103586.5|103536.5|103483.5|103428.7|4802
1684206000000|2023-05-16 03:00:00|103484.1|103434.1|103480.5|103430.5|103511.7|103461.7|103470.2|103420.2|3425
1684209600000|2023-05-16 04:00:00|103480.6|103430.6|103472.8|103422.8|103501.7|103451.7|103469|103419|3317
1684213200000|2023-05-16 05:00:00|103473.2|103423.2|103666.2|103616.2|103671.6|103621.6|103472.8|103422.8|7391
1684216800000|2023-05-16 06:00:00|103666.6|103616.6|103693.2|103643.2|103837.7|103787.7|103601.3|103570.6|12852
1684220400000|2023-05-16 07:00:00|103693.5|103643.5|103333.2|103283.2|103786.3|103749.6|103188.1|103163.1|14932
1684224000000|2023-05-16 08:00:00|103333.1|103283.1|103482.2|103432.2|103498.8|103448.8|103202.9|103177.9|12974
1684227600000|2023-05-16 09:00:00|103480.5|103430.5|103481|103456|103515|103490|103326.8|103301.8|11011
1684231200000|2023-05-16 10:00:00|103481.1|103456.1|103565.2|103540.2|103578.3|103553.3|103474|103449|9812
1684234800000|2023-05-16 11:00:00|103565.3|103540.3|103552.7|103527.7|103585.5|103560.5|103452.9|103427.9|11043
1684238400000|2023-05-16 12:00:00|103552.5|103527.5|103685.2|103660.2|103796|103771|103548.1|103436.7|14797
1684242000000|2023-05-16 13:00:00|103685.6|103660.6|103827.6|103802.6|103864.8|103839.8|103610.9|103585.9|16016
1684245600000|2023-05-16 14:00:00|103827.3|103802.3|104056.2|104031.2|104104.9|104079.9|103827.3|103786.5|16016
1684249200000|2023-05-16 15:00:00|104057.7|104032.7|104097.9|104072.9|104286.2|104247|104006|103956|14738
1684252800000|2023-05-16 16:00:00|104098.1|104073.1|104145.9|104095.9|104229.7|104179.7|104093|104043|16366
1684256400000|2023-05-16 17:00:00|104145.7|104095.7|104059.6|104034.6|104164|104114|104033.7|103983.7|13055
1684260000000|2023-05-16 18:00:00|104059.5|104034.5|104055.6|104030.6|104099.9|104066.5|104029.4|104004.4|6576
1684263600000|2023-05-16 19:00:00|104055.7|104030.7|104095.5|104045.5|104130.8|104080.8|103989.8|103964.8|6644
1684267200000|2023-05-16 20:00:00|104095.2|104045.2|104023.5|103907.5|104149.3|104097.3|104023.5|103907.5|5364
1684270800000|2023-05-16 21:00:00|104010.1|103894.1|104099.2|103983.2|104193.1|104077.1|103998.3|103882.3|1193
1684274400000|2023-05-16 22:00:00|104115.7|103999.7|104124.8|104008.8|104195.4|104079.4|104103.1|103987.5|5902
1684278000000|2023-05-16 23:00:00|104115.2|104010.8|104134.2|104084.2|104159.8|104099.1|104054.3|103976.7|6826
1684281600000|2023-05-17 00:00:00|104134.3|104084.3|104120.3|104070.3|104196|104146|104102.8|104052.8|6161
1684285200000|2023-05-17 01:00:00|104120.7|104070.7|104096.5|104046.5|104182.9|104132.9|104063.9|104013.9|8001
1684288800000|2023-05-17 02:00:00|104097.9|104047.9|104070|104020|104118.6|104068.6|104035|103985|7098
1684292400000|2023-05-17 03:00:00|104070.1|104020.1|104074.6|104024.6|104111.6|104061.6|104034.3|103980.4|7136
1684296000000|2023-05-17 04:00:00|104074.7|104024.7|104051.9|104001.9|104088.7|104038.7|104019.3|103969.3|6041
1684299600000|2023-05-17 05:00:00|104051.8|104001.8|104203.8|104153.8|104208.9|104158.9|104041.2|103991.2|10050
1684303200000|2023-05-17 06:00:00|104200.5|104150.5|104324.3|104274.3|104352.5|104302.5|104118.5|104090.8|11064
1684306800000|2023-05-17 07:00:00|104324.5|104274.5|104406.8|104381.8|104416.3|104391.3|104214.5|104189.5|14990
1684310400000|2023-05-17 08:00:00|104406.1|104381.1|104465.9|104415.9|104472.5|104422.5|104207.3|104182.3|13919
1684314000000|2023-05-17 09:00:00|104468.1|104418.1|104515.5|104490.5|104739|104637|104465.9|104415.9|12541
1684317600000|2023-05-17 10:00:00|104515.2|104490.2|104664.3|104639.3|104713.8|104688.8|104506.5|104481.5|10812
1684321200000|2023-05-17 11:00:00|104664.1|104639.1|104604.4|104579.4|104698.6|104673.6|104422.8|104372.8|11995
1684324800000|2023-05-17 12:00:00|104604.8|104579.8|104646.3|104621.3|104847.8|104822.8|104534.5|104509.5|13291
1684328400000|2023-05-17 13:00:00|104645.5|104620.5|104832.6|104807.6|104843.1|104809.7|104492.4|104467.4|14963
1684332000000|2023-05-17 14:00:00|104830.8|104805.8|104707.1|104682.1|104918.8|104893.8|104471.8|104446.8|14678
1684335600000|2023-05-17 15:00:00|104706.9|104681.9|104607.2|104582.2|104767.3|104742.3|104535.1|104510.1|6250
1684339200000|2023-05-17 16:00:00|104600.9|104575.9|104403.9|104353.9|104614.8|104576.2|104354.2|104304.2|11636
1684342800000|2023-05-17 17:00:00|104402.6|104352.6|104360.9|104335.9|104403.8|104363.8|104333.2|104283.2|10232
1684346400000|2023-05-17 18:00:00|104360.6|104335.6|104532.2|104482.2|104549.5|104499.5|104356.3|104331.3|11895
1684350000000|2023-05-17 19:00:00|104532|104482|104479.3|104429.3|104579.4|104539.8|104478.8|104428.8|8814
1684353600000|2023-05-17 20:00:00|104479.2|104429.2|104534.2|104418.2|104551.8|104492.2|104467.2|104375.8|4406
1684357200000|2023-05-17 21:00:00|104506.5|104390.5|104484|104368|104553.2|104437.2|104468.6|104352.6|1444
1684360800000|2023-05-17 22:00:00|104483.9|104367.9|104533.3|104417.3|104534.5|104418.9|104469.4|104357.1|4024
1684364400000|2023-05-17 23:00:00|104533.1|104417.1|104510.7|104460.7|104545.8|104470.3|104502.1|104416.7|6917
1684368000000|2023-05-18 00:00:00|104510.8|104460.8|104506|104456|104556.3|104500.6|104495.5|104427.3|6731
1684371600000|2023-05-18 01:00:00|104506.2|104456.2|104518|104468|104557.9|104500|104450.8|104393.1|10233
1684375200000|2023-05-18 02:00:00|104517.9|104467.9|104462.2|104412.2|104523.1|104473.1|104461.8|104411.8|7980
1684378800000|2023-05-18 03:00:00|104462.9|104412.9|104524.5|104474.5|104541.6|104491.6|104452.3|104402.3|5715
1684382400000|2023-05-18 04:00:00|104525.1|104475.1|104602.3|104552.3|104604.3|104554.3|104521.6|104471.6|4355
1684386000000|2023-05-18 05:00:00|104602.1|104552.1|104655.8|104605.8|104696|104646|104589.6|104539.6|9072
1684389600000|2023-05-18 06:00:00|104654.7|104604.7|104658.3|104633.3|104713.4|104663.4|104528.6|104478.6|12240
1684393200000|2023-05-18 07:00:00|104658.6|104633.6|104787.5|104737.5|104850.6|104800.6|104579.3|104538|12893
1684396800000|2023-05-18 08:00:00|104787.3|104737.3|104951.4|104901.4|104980.5|104941|104687.3|104637.3|13973
1684400400000|2023-05-18 09:00:00|104952|104902|104917.2|104892.2|105002.9|104967.7|104882.7|104837.1|11828
1684404000000|2023-05-18 10:00:00|104917.3|104892.3|104950.2|104925.2|105024.3|104999.3|104895.4|104870.4|9803
1684407600000|2023-05-18 11:00:00|104950.1|104925.1|105038|105013|105159.6|105134.6|104941.3|104916.3|10136
1684411200000|2023-05-18 12:00:00|105037.9|105012.9|105504.9|105454.9|105518.9|105490.6|105025.6|104965|14388
1684414800000|2023-05-18 13:00:00|105504.8|105454.8|105631.6|105546.5|105690.2|105659.6|105378|105341.7|14850
1684418400000|2023-05-18 14:00:00|105616.9|105566.9|105816|105791|105882.1|105857.1|105451.9|105410.7|14497
1684422000000|2023-05-18 15:00:00|105818.8|105793.8|105754.7|105729.7|105902.6|105861.7|105722.6|105697.6|11845
1684425600000|2023-05-18 16:00:00|105754.6|105729.6|105997|105947|106014|105964|105695|105670|12397
1684429200000|2023-05-18 17:00:00|105996.5|105946.5|105961.5|105911.5|106019.7|105977.2|105946.9|105896.9|12256
1684432800000|2023-05-18 18:00:00|105961.4|105911.4|105884.8|105834.8|105974.2|105924.2|105862.7|105812.7|10922
1684436400000|2023-05-18 19:00:00|105884.9|105834.9|105652.8|105602.8|105893.8|105856.8|105629|105579|10531
1684440000000|2023-05-18 20:00:00|105652.9|105602.9|105715.1|105599.1|105769.1|105675.3|105637.9|105587.9|5846
1684443600000|2023-05-18 21:00:00|105709.7|105593.7|105737.7|105621.7|105770.7|105654.7|105652.3|105536.3|1269
1684447200000|2023-05-18 22:00:00|105744.5|105628.5|105710.1|105634.1|105759.8|105643.8|105688.3|105604.1|3490
1684450800000|2023-05-18 23:00:00|105709.8|105633.9|105665.2|105615.2|105718.3|105650.4|105649.5|105598.4|6543
1684454400000|2023-05-19 00:00:00|105665.5|105615.5|105625.9|105575.9|105691.8|105633.1|105576.1|105517.5|6176
1684458000000|2023-05-19 01:00:00|105625.8|105575.8|105831.9|105781.9|105838.5|105786.6|105612|105562|10006
1684461600000|2023-05-19 02:00:00|105831.3|105781.3|105655.4|105605.4|105857.1|105807.1|105638.5|105588.5|11227
1684465200000|2023-05-19 03:00:00|105656|105606|105685|105635|105711|105661|105652.6|105602.6|8390
1684468800000|2023-05-19 04:00:00|105684.4|105634.4|105735.1|105685.1|105761.3|105711.3|105678.3|105628.3|4369
1684472400000|2023-05-19 05:00:00|105735.5|105685.5|105686.9|105636.9|105821|105771|105667.2|105608.4|8469
1684476000000|2023-05-19 06:00:00|105688.1|105638.1|105675.9|105625.9|105746.3|105696.3|105463|105413|13129
1684479600000|2023-05-19 07:00:00|105676.9|105626.9|105502.7|105452.7|105695.8|105662.9|105407.7|105357.7|14558
1684483200000|2023-05-19 08:00:00|105490.4|105465.4|105352.5|105327.5|105536.4|105497.8|105332.9|105307.9|12348
1684486800000|2023-05-19 09:00:00|105352.4|105327.4|105093.5|105068.5|105386.1|105352.2|105079.2|105051.8|11036
1684490400000|2023-05-19 10:00:00|105091.3|105066.3|105348.3|105323.3|105430.7|105405.7|105091|105066|12240
1684494000000|2023-05-19 11:00:00|105350.7|105325.7|105205.5|105180.5|105450.2|105425.2|105202|105177|12422
1684497600000|2023-05-19 12:00:00|105205.3|105180.3|105349.8|105324.8|105372.5|105347.5|105056.3|105031.3|12672
1684501200000|2023-05-19 13:00:00|105349.5|105324.5|105496.1|105446.1|105552.2|105527.2|105284.7|105259.7|13947
1684504800000|2023-05-19 14:00:00|105495.9|105445.9|105548.1|105498.1|105646.1|105609.8|105467|105442|14111
1684508400000|2023-05-19 15:00:00|105548|105498|105144.3|105094.3|105589.1|105539.1|105121.1|105071.1|18743
1684512000000|2023-05-19 16:00:00|105146.1|105096.1|105121.5|105071.5|105220.1|105170.1|105078.3|105028.3|12624
1684515600000|2023-05-19 17:00:00|105121.3|105071.3|105151.8|105101.8|105154.9|105106.2|105021.2|104971.2|11125
1684519200000|2023-05-19 18:00:00|105152.6|105102.6|105310.3|105260.3|105311.5|105261.5|105145.7|105095.7|10868
1684522800000|2023-05-19 19:00:00|105309.9|105259.9|105290.4|105240.4|105433.4|105383.4|105284.6|105234.6|7981
1684526400000|2023-05-19 20:00:00|105292.8|105242.8|105305.9|105189.9|105361.7|105291.1|105227.7|105124.1|14662
1684699200000|2023-05-21 20:00:00|105252|105111|105346.8|105205.8|105375.7|105234.7|105212.9|105071.9|98
1684702800000|2023-05-21 21:00:00|105302.3|105161.3|105281.6|105165.6|105322.7|105206.7|105223.3|105107.3|372
1684706400000|2023-05-21 22:00:00|105281.3|105165.3|105188.7|105078.7|105294.2|105178.2|105147.3|105039.3|4560
1684710000000|2023-05-21 23:00:00|105188.6|105078.8|105118.6|105024|105264|105170|105091.8|104983.1|7903
1684713600000|2023-05-22 00:00:00|105117.1|105024.2|105076.5|105026.5|105205.7|105117.3|105038.5|104977|9026
1684717200000|2023-05-22 01:00:00|105075.1|105025.1|105132.2|105082.2|105170.8|105120.8|105003.5|104953.5|6353
1684720800000|2023-05-22 02:00:00|105132.3|105082.3|105062|105012|105201.4|105151.4|105042.2|104992.2|7236
1684724400000|2023-05-22 03:00:00|105062.1|105012.1|105143|105093|105153.2|105103.2|105056.3|105006.3|5990
1684728000000|2023-05-22 04:00:00|105143.1|105093.1|105160.9|105110.9|105169.3|105119.3|105106.5|105056.5|4488
1684731600000|2023-05-22 05:00:00|105160.2|105110.2|105218|105168|105224.6|105174.6|105134.5|105084.5|9259
1684735200000|2023-05-22 06:00:00|105218.1|105168.1|105177.5|105152.5|105271.9|105221.9|105028.8|104978.8|12644
1684738800000|2023-05-22 07:00:00|105176.1|105151.1|105229.6|105179.6|105419|105394|105148.2|105123.2|13939
1684742400000|2023-05-22 08:00:00|105227.6|105177.6|105149.3|105124.3|105321.9|105296.9|105123.4|105098.4|12572
1684746000000|2023-05-22 09:00:00|105150.4|105125.4|105163.2|105138.2|105200.6|105175.6|105045.5|105020.5|11370
1684749600000|2023-05-22 10:00:00|105163.7|105138.7|105140.3|105115.3|105181.8|105156.8|105039.3|105014.3|10564
1684753200000|2023-05-22 11:00:00|105140.6|105115.6|105139.2|105114.2|105294.1|105269.1|105121|105096|12428
1684756800000|2023-05-22 12:00:00|105139.3|105114.3|105274.1|105249.1|105286.2|105261.2|105093.4|105068.4|12992
1684760400000|2023-05-22 13:00:00|105274|105249|105390.8|105365.8|105451.9|105426.9|105195.5|105170.5|15170
1684764000000|2023-05-22 14:00:00|105391|105366|105691|105666|105764.2|105739.2|105353.9|105303.9|18170
1684767600000|2023-05-22 15:00:00|105690.5|105665.5|105644|105594|105743.2|105693.2|105592.7|105547.8|12949
1684771200000|2023-05-22 16:00:00|105644.1|105594.1|105696.3|105646.3|105722.3|105672.3|105599.9|105549.9|11015
1684774800000|2023-05-22 17:00:00|105696.4|105646.4|105561.2|105511.2|105737.9|105712.9|105518.4|105468.4|10621
1684778400000|2023-05-22 18:00:00|105561.1|105511.1|105561.5|105511.5|105604.1|105554.1|105530.8|105480.8|11282
1684782000000|2023-05-22 19:00:00|105561.9|105511.9|105684|105634|105689.2|105639.2|105555.5|105505.5|6515
1684785600000|2023-05-22 20:00:00|105684.6|105634.6|105645.5|105529.5|105703.1|105653.1|105618.6|105527.9|5428
1684789200000|2023-05-22 21:00:00|105666.4|105550.4|105644.6|105528.6|105691.3|105575.3|105609.4|105493.4|1494
1684792800000|2023-05-22 22:00:00|105646.3|105530.3|105668.4|105552.4|105676.9|105564.5|105637.7|105521.7|4384
1684796400000|2023-05-22 23:00:00|105660.3|105558.2|105686.8|105636.8|105716.9|105638.7|105652.5|105549.3|7978
1684800000000|2023-05-23 00:00:00|105686.9|105636.9|105557.4|105507.4|105687.6|105636.9|105476.6|105426.6|10967
1684803600000|2023-05-23 01:00:00|105557.2|105507.2|105666.3|105616.3|105667.3|105617.3|105557.2|105507.2|10603
1684807200000|2023-05-23 02:00:00|105666.2|105616.2|105654.4|105604.4|105753|105703|105627.4|105574.3|8032
1684810800000|2023-05-23 03:00:00|105654.9|105604.9|105736.1|105686.1|105782.7|105732.7|105652.6|105602.6|6960
1684814400000|2023-05-23 04:00:00|105736.2|105686.2|105733.4|105683.4|105753.2|105703.2|105721.9|105671.9|5597
1684818000000|2023-05-23 05:00:00|105733.3|105683.3|105800.9|105750.9|105877.9|105827.9|105713.8|105663.8|11912
1684821600000|2023-05-23 06:00:00|105801.2|105751.2|105736.1|105711.1|105852.5|105807|105639.5|105607.8|12306
1684825200000|2023-05-23 07:00:00|105736.5|105711.5|105733.3|105683.3|106037.6|105987.6|105685.1|105635.1|16183
1684828800000|2023-05-23 08:00:00|105731|105681|105824.8|105799.8|105919.5|105894.5|105717.6|105667.6|14297
1684832400000|2023-05-23 09:00:00|105824.9|105799.9|106289|106264|106310.5|106285.5|105812.1|105772.6|12929
1684836000000|2023-05-23 10:00:00|106288.9|106263.9|106201.3|106176.3|106358.7|106333.7|106153.8|106128.8|13231
1684839600000|2023-05-23 11:00:00|106202.4|106177.4|106307.2|106282.2|106308.3|106283.3|106114.5|106089.5|13193
1684843200000|2023-05-23 12:00:00|106307.3|106282.3|106324.5|106299.5|106366.6|106341.6|106173.5|106148.5|14755
1684846800000|2023-05-23 13:00:00|106324.7|106299.7|106114.5|106064.5|106341.8|106316.8|106072.3|106022.3|17375
1684850400000|2023-05-23 14:00:00|106114.1|106064.1|106232.1|106207.1|106269.4|106244.4|105923.8|105898.8|17346
1684854000000|2023-05-23 15:00:00|106232.5|106207.5|106338.5|106313.5|106344.4|106319.4|106172.2|106146.2|13368
1684857600000|2023-05-23 16:00:00|106337.5|106312.5|106349.2|106299.2|106463|106428.8|106317.3|106277.8|10736
1684861200000|2023-05-23 17:00:00|106349.4|106299.4|106192.4|106167.4|106366.6|106316.6|106158.2|106133.2|10438
1684864800000|2023-05-23 18:00:00|106192.5|106167.5|106236.8|106211.8|106263.1|106229.5|106176.5|106144|8927
1684868400000|2023-05-23 19:00:00|106237.2|106212.2|106332.5|106282.5|106337.6|106287.6|106233.9|106203.2|7117
1684872000000|2023-05-23 20:00:00|106333.1|106283.1|106271.5|106155.5|106355.3|106305.3|106241.9|106144.6|3500
1684875600000|2023-05-23 21:00:00|106273|106157|106267.6|106151.6|106280.7|106164.7|106226.3|106110.3|1734
1684879200000|2023-05-23 22:00:00|106268.9|106152.9|106283.7|106167.7|106322.7|106206.7|106241.5|106125.5|2809
1684882800000|2023-05-23 23:00:00|106286.8|106170.8|106254.8|106204.8|106329.5|106224.3|106246.7|106163.7|6527
1684886400000|2023-05-24 00:00:00|106267.7|106192.1|106231|106181|106299.8|106223.9|106210.6|106160.6|6498
1684890000000|2023-05-24 01:00:00|106230.9|106180.9|106226.3|106142.2|106274.3|106224.3|106201.7|106140.2|9841
1684893600000|2023-05-24 02:00:00|106224.8|106141.5|106232.5|106182.5|106294.2|106240|106202.2|106141.5|8748
1684897200000|2023-05-24 03:00:00|106232.2|106182.2|106193.3|106143.3|106254.2|106204.2|106185.8|106135.8|6232
1684900800000|2023-05-24 04:00:00|106192.9|106142.9|106178.1|106128.1|106224.2|106174.2|106155.8|106105.8|4900
1684904400000|2023-05-24 05:00:00|106177.6|106127.6|106125.8|106054.2|106181.1|106131.1|106095.4|106039.2|9690
1684908000000|2023-05-24 06:00:00|106116.1|106066.1|106148.9|106098.9|106194|106146.4|106033.8|105990.8|13877
1684911600000|2023-05-24 07:00:00|106136.3|106111.3|106628.1|106578.1|106660.7|106621.2|106136.3|106101.3|17174
1684915200000|2023-05-24 08:00:00|106626.1|106576.1|106725.4|106700.4|106749.5|106713.4|106473.2|106430.3|15855
1684918800000|2023-05-24 09:00:00|106724.9|106699.9|106714.3|106689.3|106756.1|106731.1|106543|106518|13690
1684922400000|2023-05-24 10:00:00|106714.2|106689.2|107016.1|106991.1|107026.4|107001.4|106713|106677.2|13599
1684926000000|2023-05-24 11:00:00|107015.7|106990.7|106774.6|106749.6|107019|106994|106760.8|106735.8|13234
1684929600000|2023-05-24 12:00:00|106774.2|106749.2|106680.2|106655.2|106860.9|106835.9|106626.3|106601.3|14791
1684933200000|2023-05-24 13:00:00|106680.1|106655.1|106863.3|106838.3|106866.9|106841.9|106634|106609|15741
1684936800000|2023-05-24 14:00:00|106864.4|106839.4|107203|107178|107218.3|107193.3|106775.1|106750.1|15943
1684940400000|2023-05-24 15:00:00|107202.3|107177.3|107216.1|107191.1|107324.3|107274.5|107085.1|107060.1|14548
1684944000000|2023-05-24 16:00:00|107216.7|107191.7|107241.6|107191.6|107348.5|107303.3|107180.3|107130.3|13979
1684947600000|2023-05-24 17:00:00|107241.7|107191.7|107212.6|107096.6|107306.4|107256.4|107120.1|107085.5|12773
1684951200000|2023-05-24 18:00:00|107210.2|107094.2|107303|107253|107328|107265.9|107100.8|107050.8|12289
1684954800000|2023-05-24 19:00:00|107302.9|107252.9|107240.9|107190.9|107339.7|107289.7|107174.8|107124.8|10473
1684958400000|2023-05-24 20:00:00|107241.2|107191.2|107279.7|107167.8|107290.1|107191.8|107172.1|107116.3|5868
1684962000000|2023-05-24 21:00:00|107283.2|107167.2|107275|107159|107326.3|107210.3|107194.9|107078.9|1397
1684965600000|2023-05-24 22:00:00|107275.4|107159.4|107238.3|107152|107313.8|107197.8|107223.2|107107.2|7673
1684969200000|2023-05-24 23:00:00|107238.4|107152.1|107182.5|107132.5|107247.2|107175.1|107162.8|107087.2|6705
1684972800000|2023-05-25 00:00:00|107182.4|107132.4|107199.9|107149.9|107285.7|107235.7|107161.1|107098.4|10796
1684976400000|2023-05-25 01:00:00|107204.8|107154.8|107337.8|107287.8|107360|107310|107148.1|107098.1|12727
1684980000000|2023-05-25 02:00:00|107337.6|107287.6|107280.8|107230.8|107360.6|107310.6|107249.9|107195.1|9020
1684983600000|2023-05-25 03:00:00|107281.1|107231.1|107324.8|107274.8|107337.8|107287.8|107267.1|107217.1|8599
1684987200000|2023-05-25 04:00:00|107324.3|107274.3|107400.3|107350.3|107406.1|107356.1|107308.7|107258.7|6977
1684990800000|2023-05-25 05:00:00|107400.5|107350.5|107437.9|107360.6|107463.1|107413.1|107386.9|107336.9|12186
1684994400000|2023-05-25 06:00:00|107424.9|107360.5|107388.7|107363.7|107556.5|107506.5|107204.6|107168.8|11298
1684998000000|2023-05-25 07:00:00|107391.6|107366.6|107572.4|107522.4|107646.9|107619.4|107383.7|107358.7|14299
1685001600000|2023-05-25 08:00:00|107571.9|107521.9|107624.3|107599.3|107677.6|107652.6|107507.3|107462.1|11856
1685005200000|2023-05-25 09:00:00|107624.1|107599.1|107553.5|107528.5|107715.9|107690.9|107402|107377|12200
1685008800000|2023-05-25 10:00:00|107553.4|107528.4|107805.9|107780.9|107810.6|107785.6|107531.9|107506.9|9893
1685012400000|2023-05-25 11:00:00|107805.8|107780.8|107405.8|107380.8|107914.2|107889.2|107404.9|107379.9|12588
1685016000000|2023-05-25 12:00:00|107404.3|107379.3|107907.4|107882.4|107957.9|107930.3|107401|107376|16693
1685019600000|2023-05-25 13:00:00|107907.2|107882.2|108221.6|108196.6|108264.5|108228.1|107839.1|107814.1|16525
1685023200000|2023-05-25 14:00:00|108222.2|108197.2|108197.4|108172.4|108236.8|108198.6|107939.9|107893.8|16149
1685026800000|2023-05-25 15:00:00|108197.2|108172.2|108302.3|108252.3|108381.9|108331.9|108096.6|108067.6|14031
1685030400000|2023-05-25 16:00:00|108301.7|108251.7|108409.2|108359.2|108420.1|108370.1|108295.2|108245.2|10639
1685034000000|2023-05-25 17:00:00|108407.2|108357.2|108222.1|108172.1|108421.1|108371.1|108170.2|108120.2|10730
1685037600000|2023-05-25 18:00:00|108222|108172|108374.9|108324.9|108375.9|108325.9|108104.7|108054.7|12109
1685041200000|2023-05-25 19:00:00|108375.8|108325.8|108324.3|108274.3|108421.6|108378.6|108323.2|108273.2|8968
1685044800000|2023-05-25 20:00:00|108321.8|108271.8|108292|108176|108321.9|108271.9|108227.8|108175.1|4248
1685048400000|2023-05-25 21:00:00|108270.7|108154.7|108221.3|108105.3|108272.7|108156.7|108190.5|108074.5|1273
1685052000000|2023-05-25 22:00:00|108220.4|108104.4|108239.5|108123.5|108295.1|108179.1|108208.2|108092.2|7515
1685055600000|2023-05-25 23:00:00|108238.8|108122.8|108271.8|108195.3|108307.4|108219.4|108230.9|108120.5|7829
1685059200000|2023-05-26 00:00:00|108270.4|108198.4|108270.5|108220.5|108366.6|108316.6|108239.9|108174.1|9534
1685062800000|2023-05-26 01:00:00|108269.8|108219.8|108198.3|108148.3|108324.3|108259.8|108193.7|108124.5|12870
1685066400000|2023-05-26 02:00:00|108198.2|108148.2|108063.3|108013.3|108203.8|108148.3|108054.7|107993.6|8579
1685070000000|2023-05-26 03:00:00|108064.1|108014.1|108023.4|107973.4|108077.9|108026.8|108019.1|107957.6|6793
1685073600000|2023-05-26 04:00:00|108023.2|107973.2|108002.5|107952.5|108049.2|107999.2|107989.5|107939.5|5909
1685077200000|2023-05-26 05:00:00|108001.8|107951.8|108044.5|107928.5|108045.7|107994.1|107972.3|107922.3|11642
1685080800000|2023-05-26 06:00:00|108043.9|107927.9|107865.7|107840.7|108133.5|108083.5|107753.9|107703.9|14085
1685084400000|2023-05-26 07:00:00|107865.9|107840.9|107664|107614|108025.4|108000.2|107559.6|107534.6|15401
1685088000000|2023-05-26 08:00:00|107666.2|107616.2|107691|107666|107764|107716.8|107272.4|107222.4|14272
1685091600000|2023-05-26 09:00:00|107691.4|107666.4|107645|107620|107861.4|107836.4|107640.6|107593|12029
1685095200000|2023-05-26 10:00:00|107645.3|107620.3|107369.6|107344.6|107685.2|107660.2|107302.7|107269.6|12270
1685098800000|2023-05-26 11:00:00|107369.5|107344.5|107203.8|107178.8|107429.7|107404.7|107056.8|107031.8|13036
1685102400000|2023-05-26 12:00:00|107203.2|107178.2|107455.1|107430.1|107642.9|107592.9|107186.1|107161.1|15672
1685106000000|2023-05-26 13:00:00|107456.5|107431.5|108060.2|107944.2|108064.9|107965.4|107389.9|107364.9|16974
1685109600000|2023-05-26 14:00:00|108059.2|107943.2|108026.6|108001.6|108160.7|108126.2|107746.3|107696.3|17646
1685113200000|2023-05-26 15:00:00|108027|108002|108137.8|108112.8|108213.8|108163.8|107976.5|107951.5|16989
1685116800000|2023-05-26 16:00:00|108137.7|108112.7|108269.8|108219.8|108337.5|108287.5|108099.9|108049.9|11394
1685120400000|2023-05-26 17:00:00|108269.6|108219.6|108178.2|108128.2|108284.3|108234.3|108169.8|108119.8|12529
1685124000000|2023-05-26 18:00:00|108178.4|108128.4|108188.5|108138.5|108193.2|108143.2|108101.7|108051.7|9435
1685127600000|2023-05-26 19:00:00|108187.7|108137.7|108163.7|108113.7|108210.3|108160.3|108145.8|108095.8|6692
1685131200000|2023-05-26 20:00:00|108163.9|108113.9|108166.9|108050.9|108210.1|108132.9|108147.4|108031.4|8342
1685304000000|2023-05-28 20:00:00|108259.5|108118.5|108077.9|107936.9|108259.6|108118.6|107985.6|107844.6|104
1685307600000|2023-05-28 21:00:00|108189.1|108048.1|108061.1|107945.1|108191.3|108050.3|108022.7|107885.3|702
1685311200000|2023-05-28 22:00:00|108061.2|107945.2|108101.2|107985.2|108113.9|107997.9|108001.4|107885.4|4588
1685314800000|2023-05-28 23:00:00|108098.9|107982.9|108119|108003|108160.3|108044.3|108072.9|107960.1|5809
1685318400000|2023-05-29 00:00:00|108116.5|108006.1|108182.8|108132.8|108220.6|108161.8|108103.2|107987.5|7230
1685322000000|2023-05-29 01:00:00|108183.5|108133.5|108104.2|108054.2|108197.1|108147.1|108073.5|108017.8|9578
1685325600000|2023-05-29 02:00:00|108104|108054|108121.7|108071.7|108128.5|108078.5|108064.5|108006.9|8177
1685329200000|2023-05-29 03:00:00|108123.8|108073.8|108157.3|108107.3|108169.2|108119.2|108100.9|108050.9|5016
1685332800000|2023-05-29 04:00:00|108157.4|108107.4|108071|108021|108164|108114|108068.5|108018.5|3481
1685336400000|2023-05-29 05:00:00|108070.9|108020.9|107988.3|107938.3|108090.7|108040.7|107979.1|107908.9|7024
1685340000000|2023-05-29 06:00:00|107988.4|107938.4|107970.9|107920.9|107990.5|107940.5|107906.6|107856.6|10867
1685343600000|2023-05-29 07:00:00|107970.4|107920.4|108211|108161|108314.6|108264.6|107970.2|107920.2|10327
1685347200000|2023-05-29 08:00:00|108209.5|108159.5|108313.6|108263.6|108357.1|108307.1|108168.6|108118.6|9519
1685350800000|2023-05-29 09:00:00|108313.7|108263.7|108440.7|108390.7|108467.9|108431.3|108313.7|108263.7|8172
1685354400000|2023-05-29 10:00:00|108441.4|108391.4|108299.8|108249.8|108446.5|108404.7|108282.8|108232.8|6626
1685358000000|2023-05-29 11:00:00|108299.9|108249.9|108284.6|108234.6|108303.7|108268|108185.8|108135.8|8738
1685361600000|2023-05-29 12:00:00|108284.7|108234.7|108198.4|108148.4|108309.9|108259.9|108189.7|108139.7|9021
1685365200000|2023-05-29 13:00:00|108198.3|108148.3|108343.4|108293.4|108354.1|108304.1|108185.9|108135.9|8720
1685368800000|2023-05-29 14:00:00|108343.5|108293.5|108397.8|108347.8|108431|108381|108316.6|108266.6|8786
1685372400000|2023-05-29 15:00:00|108395.8|108345.8|108240.2|108190.2|108421.6|108371.6|108228.4|108168.3|7579
1685376000000|2023-05-29 16:00:00|108239.8|108189.8|108239.1|108189.1|108252.1|108202.1|108220.5|108170.5|4351
1685379600000|2023-05-29 17:00:00|108239|108189|108237.1|108187.1|108246.5|108196.5|108221.6|108171.6|1749
1685383200000|2023-05-29 18:00:00|108238.1|108188.1|108237.4|108187.4|108246|108196|108232.2|108182.2|1862
1685386800000|2023-05-29 19:00:00|108237.7|108187.7|108252.8|108202.8|108254.7|108204.7|108228|108178|2011
1685390400000|2023-05-29 20:00:00|108252.9|108202.9|108208.8|108092.8|108327.9|108234.4|108208.7|108092.7|3913
1685394000000|2023-05-29 21:00:00|108257.7|108141.7|108241.7|108125.7|108271.2|108155.2|108226.5|108110.5|879
1685397600000|2023-05-29 22:00:00|108226.2|108110.2|108256.5|108140.5|108258.1|108142.1|108198.9|108082.9|3346
1685401200000|2023-05-29 23:00:00|108249.9|108133.9|108342.7|108267.6|108344.7|108277.5|108244|108128|4046
1685404800000|2023-05-30 00:00:00|108345.9|108271.3|108258.4|108208.4|108371.7|108296.9|108210.7|108149|10700
1685408400000|2023-05-30 01:00:00|108258.3|108208.3|108062.7|108012.7|108258.8|108208.6|108053.6|107993.8|12839
1685412000000|2023-05-30 02:00:00|108062.6|108012.6|108136.8|108086.8|108149|108099|108046.8|107996.8|9190
1685415600000|2023-05-30 03:00:00|108136.7|108086.7|108354.2|108304.2|108400.6|108350.6|108136.5|108086.5|8500
1685419200000|2023-05-30 04:00:00|108354.1|108304.1|108358.6|108308.6|108380.5|108330.5|108327.2|108277.2|7904
1685422800000|2023-05-30 05:00:00|108358.3|108308.3|108585.6|108469.6|108639.2|108575.2|108343.5|108293.5|13722
1685426400000|2023-05-30 06:00:00|108590.3|108474.3|108330|108280|108590.3|108510.4|108321.1|108266.7|14867
1685430000000|2023-05-30 07:00:00|108330.8|108280.8|108585.7|108535.7|108794.1|108751.1|108330.8|108280.8|16426
1685433600000|2023-05-30 08:00:00|108588.2|108538.2|108525.5|108475.5|108649.1|108624.1|108433.3|108408.3|13849
1685437200000|2023-05-30 09:00:00|108525.2|108475.2|108370.7|108345.7|108688|108656.4|108305.1|108280.1|14305
1685440800000|2023-05-30 10:00:00|108370.2|108345.2|108430.1|108405.1|108514.3|108489.3|108265.5|108240.5|12736
1685444400000|2023-05-30 11:00:00|108429.5|108404.5|108248.8|108223.8|108444.3|108419.3|108248|108223|13108
1685448000000|2023-05-30 12:00:00|108248.9|108223.9|108381.5|108331.5|108392.6|108367.6|108201.8|108176.8|13877
1685451600000|2023-05-30 13:00:00|108382|108332|108542.4|108492.4|108572.9|108547.9|108294.8|108269.8|15017
1685455200000|2023-05-30 14:00:00|108544.7|108494.7|108690.9|108665.9|108828.8|108785.9|108496.4|108466.7|15760
1685458800000|2023-05-30 15:00:00|108691|108666|108786.9|108761.9|108829.5|108804.5|108661.9|108636.9|12184
1685462400000|2023-05-30 16:00:00|108787.3|108762.3|108845|108795|108845|108798.6|108721.9|108671.9|10695
1685466000000|2023-05-30 17:00:00|108845.1|108795.1|108901.4|108851.4|108964.8|108914.8|108840.3|108790.3|10617
1685469600000|2023-05-30 18:00:00|108902.1|108852.1|108843.8|108793.8|108928|108878|108759.9|108734.9|8473
1685473200000|2023-05-30 19:00:00|108843.5|108793.5|108692.5|108642.5|108862|108812|108667.9|108617.9|8258
1685476800000|2023-05-30 20:00:00|108698.3|108648.3|108765.9|108649.9|108777.8|108682.2|108639.6|108574.7|5760
1685480400000|2023-05-30 21:00:00|108770|108654|108757.2|108641.2|108826|108710|108719.6|108603.6|1699
1685484000000|2023-05-30 22:00:00|108757.3|108641.3|108726.7|108610.7|108771.9|108659.9|108710.9|108594.9|7036
1685487600000|2023-05-30 23:00:00|108720.8|108604.8|108683.3|108633.3|108741.3|108653.9|108669.9|108576.5|7136
1685491200000|2023-05-31 00:00:00|108683.4|108633.4|108633.8|108583.8|108745.1|108684.8|108629|108574.8|9198
1685494800000|2023-05-31 01:00:00|108633.7|108583.7|108947.5|108897.5|108979.8|108918.9|108631.6|108581.6|11916
1685498400000|2023-05-31 02:00:00|108946.7|108896.7|109046.2|108996.2|109063.3|109013.3|108918.3|108861.4|10643
1685502000000|2023-05-31 03:00:00|109046.1|108996.1|109182.7|109132.7|109244.4|109184.3|109040.2|108990.2|9657
1685505600000|2023-05-31 04:00:00|109180.9|109130.9|109212.1|109162.1|109246.2|109196.2|109165.8|109089|8406
1685509200000|2023-05-31 05:00:00|109212.2|109162.2|109188.6|109138.6|109403.2|109353.2|109178.5|109128.5|14996
1685512800000|2023-05-31 06:00:00|109187.5|109137.5|109110.8|109060.8|109364.3|109314.3|109011.9|108986.9|14204
1685516400000|2023-05-31 07:00:00|109111.6|109061.6|109200.1|109150.1|109422.7|109397.7|109097.5|109047.5|15713
1685520000000|2023-05-31 08:00:00|109200.5|109150.5|109527.9|109477.9|109594.5|109569.5|109200.3|109141.6|14761
1685523600000|2023-05-31 09:00:00|109527.1|109477.1|109353.8|109328.8|109589.4|109564.4|109347.8|109322.8|11727
1685527200000|2023-05-31 10:00:00|109355.8|109330.8|109050.9|109000.9|109424.1|109399.1|109040.9|108990.9|12907
1685530800000|2023-05-31 11:00:00|109048.2|108998.2|108927.3|108877.3|109178.5|109153.5|108874.9|108836.9|12279
1685534400000|2023-05-31 12:00:00|108927.4|108877.4|108847.4|108822.4|109025.1|108958.8|108659.3|108634.3|13915
1685538000000|2023-05-31 13:00:00|108847.7|108822.7|108575.3|108525.3|108887.9|108862.9|108465.8|108415.8|15602
1685541600000|2023-05-31 14:00:00|108575.6|108525.6|108838.7|108813.7|109241.2|109216.2|108573.5|108523.5|19568
1685545200000|2023-05-31 15:00:00|108838.3|108813.3|108950.2|108925.2|109082|109057|108826.2|108801.2|14947
1685548800000|2023-05-31 16:00:00|108950.1|108925.1|109246.4|109196.4|109312.4|109275.2|108924.8|108874.8|13555
1685552400000|2023-05-31 17:00:00|109247.3|109197.3|108773|108723|109271.7|109221.7|108714.2|108665.2|13244
1685556000000|2023-05-31 18:00:00|108773.1|108723.1|108692.2|108642.2|108774.6|108724.6|108614.6|108564.6|10827
1685559600000|2023-05-31 19:00:00|108692.3|108642.3|108570|108520|108791.8|108741.8|108549.9|108499.9|9633
1685563200000|2023-05-31 20:00:00|108571|108521|108602.3|108486.3|108602.4|108526.9|108462.6|108412.6|7393
1685566800000|2023-05-31 21:00:00|108599.8|108483.8|108615|108499|108656|108540|108569.4|108453.4|2017
1685570400000|2023-05-31 22:00:00|108615.1|108499.1|108520.8|108404.8|108615.1|108499.1|108499.9|108383.9|6350
1685574000000|2023-05-31 23:00:00|108520.1|108404.1|108451.7|108401.7|108527.3|108411.3|108419.2|108351.2|6567
1685577600000|2023-06-01 00:00:00|108455|108405|108527.4|108477.4|108537.5|108487.5|108432|108382|7945
1685581200000|2023-06-01 01:00:00|108527.3|108477.3|108416.7|108366.7|108540.5|108480|108401.9|108347.9|10384
1685584800000|2023-06-01 02:00:00|108416.6|108366.6|108390.4|108340.4|108470.6|108418.3|108374.7|108324.7|10111
1685588400000|2023-06-01 03:00:00|108390.3|108340.3|108420|108370|108436.6|108386.6|108353.7|108303.7|7366
1685592000000|2023-06-01 04:00:00|108419.4|108369.4|108519.9|108439.6|108520|108459.3|108374.3|108321|7535
1685595600000|2023-06-01 05:00:00|108516.8|108441.1|108608.1|108492.1|108608.1|108525.3|108467.5|108417.5|10035
1685599200000|2023-06-01 06:00:00|108595.1|108502.4|108688.4|108638.4|108719.3|108657.2|108514.5|108461.5|12595
1685602800000|2023-06-01 07:00:00|108689|108639|108937.7|108887.7|109107.2|109057.2|108635.7|108607.5|16253
1685606400000|2023-06-01 08:00:00|108937|108887|108747|108697|108970.2|108934.1|108724.2|108697|12018
1685610000000|2023-06-01 09:00:00|108745.4|108695.4|108508.6|108483.6|108866.6|108833.2|108504.7|108479.7|12809
1685613600000|2023-06-01 10:00:00|108508.8|108483.8|108602.9|108577.9|108637.3|108612.3|108391.6|108366.6|11911
1685617200000|2023-06-01 11:00:00|108602.3|108577.3|108765.6|108740.6|108773.3|108748.3|108539.2|108514.2|11572
1685620800000|2023-06-01 12:00:00|108765.8|108740.8|108768.5|108743.5|109128.3|109078.3|108723.2|108698.2|17927
1685624400000|2023-06-01 13:00:00|108767.5|108742.5|108645.2|108529.2|108848.8|108808.1|108588.7|108522.4|17988
1685628000000|2023-06-01 14:00:00|108638.1|108522.1|108613.3|108588.3|108796.4|108771.4|108539|108462.8|18183
1685631600000|2023-06-01 15:00:00|108612.4|108587.4|108210.2|108185.2|108669.9|108644.9|108162.5|108121.6|14790
1685635200000|2023-06-01 16:00:00|108210.5|108185.5|108152.9|108102.9|108268.3|108218.3|108080.6|108030.6|10943
1685638800000|2023-06-01 17:00:00|108152.7|108102.7|108146.5|108096.5|108206.1|108162.5|108126.5|108076.5|7146
1685642400000|2023-06-01 18:00:00|108146.4|108096.4|108193.4|108168.4|108197.7|108172.7|108103.4|108065.6|6755
1685646000000|2023-06-01 19:00:00|108193.3|108168.3|108153|108103|108228.1|108178.1|108132.4|108102.7|6395
1685649600000|2023-06-01 20:00:00|108151.5|108101.5|108199.6|108083.6|108247.1|108131.1|108123.4|108065.3|4254
1685653200000|2023-06-01 21:00:00|108199.9|108083.9|108150|108034|108202|108086|108145.3|108029.3|36
1685656800000|2023-06-01 22:00:00|108157.2|108041.2|108114.4|107998.4|108208.9|108092.9|108066.8|107950.8|4216
1685660400000|2023-06-01 23:00:00|108114.1|107998.1|108116.1|108066.1|108163.9|108068.3|108090.7|107998.1|6971
1685664000000|2023-06-02 00:00:00|108114.9|108064.9|108081.5|108031.5|108121.5|108069|108063.5|108001.5|8106
1685667600000|2023-06-02 01:00:00|108081.3|108031.3|108050.2|108000.2|108093|108036.9|107983.6|107933.6|8951
1685671200000|2023-06-02 02:00:00|108050.1|108000.1|107982.6|107932.6|108089|108039|107969.7|107919.7|7426
1685674800000|2023-06-02 03:00:00|107982.5|107932.5|107819.5|107769.5|107991.5|107941.5|107818.1|107766.1|7892
1685678400000|2023-06-02 04:00:00|107819.8|107769.8|107884.4|107834.4|107895.6|107845.6|107806.8|107756.8|6655
1685682000000|2023-06-02 05:00:00|107891.7|107841.7|107801.8|107751.8|107907|107857|107784.6|107734.6|8679
1685685600000|2023-06-02 06:00:00|107800.3|107750.3|107933.9|107883.9|107940.5|107890.5|107636.8|107586.8|14036
1685689200000|2023-06-02 07:00:00|107934.4|107884.4|107763.3|107713.3|107963.6|107913.6|107716.4|107691.4|15691
1685692800000|2023-06-02 08:00:00|107762.9|107712.9|107268.6|107243.6|107779.5|107742.4|107190.7|107165.7|11751
1685696400000|2023-06-02 09:00:00|107268.2|107243.2|107239.3|107214.3|107352.8|107327.8|106950.8|106925.8|13592
1685700000000|2023-06-02 10:00:00|107238.7|107213.7|107065.5|107040.5|107256.3|107231.3|106853|106828|11895
1685703600000|2023-06-02 11:00:00|107067.5|107042.5|107434.7|107409.7|107453.6|107414.4|107036.3|107011.3|12181
1685707200000|2023-06-02 12:00:00|107434.3|107409.3|107561.2|107511.2|107766.4|107650.4|107174.1|107124.1|17281
1685710800000|2023-06-02 13:00:00|107560.3|107510.3|107499.6|107449.6|107579.9|107554.9|107222.9|107172.9|16830
1685714400000|2023-06-02 14:00:00|107498.1|107448.1|107763.8|107738.8|107858.5|107815.2|107426|107401|16333
1685718000000|2023-06-02 15:00:00|107764.3|107739.3|107934.9|107884.9|108011.3|107973|107678.8|107653.8|11970
1685721600000|2023-06-02 16:00:00|107935.2|107885.2|108021.8|107971.8|108084.9|108034.9|107934|107884|11907
1685725200000|2023-06-02 17:00:00|108019.6|107969.6|108030|107980|108081.3|108031.3|107917.4|107867.4|10734
1685728800000|2023-06-02 18:00:00|108029.6|107979.6|108059.3|108009.3|108200.5|108150.5|108019.4|107969.4|7669
1685732400000|2023-06-02 19:00:00|108058.2|108008.2|108036.9|107986.9|108077.4|108027.4|107997.4|107947.4|7598
1685736000000|2023-06-02 20:00:00|108035.2|107985.2|108058.6|107942.6|108094.7|108007.9|108001.5|107937|4033
1685908800000|2023-06-04 20:00:00|108080.7|107951.6|108076|107935|108175.6|108034.6|108070|107929|128
1685912400000|2023-06-04 21:00:00|108069.4|107928.4|108157.2|108041.2|108176.7|108056|107993.4|107852.4|587
1685916000000|2023-06-04 22:00:00|108153.9|108037.9|108168.7|108052.7|108215.8|108099.8|108112.5|107996.5|6358
1685919600000|2023-06-04 23:00:00|108176.6|108060.6|108213.4|108137.3|108241.1|108162.6|108170.8|108054.8|8014
1685923200000|2023-06-05 00:00:00|108214.2|108136.7|108264.5|108214.5|108277.5|108224.4|108201.3|108132.3|9599
1685926800000|2023-06-05 01:00:00|108278.2|108203.1|108212.6|108162.6|108335.4|108275.8|108207.7|108149.8|13522
1685930400000|2023-06-05 02:00:00|108212.7|108162.7|108207.6|108157.6|108262.3|108212.3|108203.3|108143.2|9149
1685934000000|2023-06-05 03:00:00|108207.8|108157.8|108211.9|108161.9|108261.9|108211.9|108200.2|108140.4|5515
1685937600000|2023-06-05 04:00:00|108210.4|108160.4|108263.4|108213.4|108294.8|108244.8|108204.3|108154.3|3975
1685941200000|2023-06-05 05:00:00|108263.7|108213.7|108203.6|108153.6|108290.6|108239.7|108180.7|108130.7|9315
1685944800000|2023-06-05 06:00:00|108202.9|108152.9|108431.7|108406.7|108456.2|108431.2|108202.9|108152.9|11824
1685948400000|2023-06-05 07:00:00|108430.2|108405.2|108640.2|108590.2|108776.8|108741.4|108400.1|108359.1|16144
1685952000000|2023-06-05 08:00:00|108640.3|108590.3|108682.4|108657.4|108747.9|108710.3|108592.8|108552.1|12392
1685955600000|2023-06-05 09:00:00|108682.5|108657.5|108899.9|108874.9|108917.6|108892.6|108672|108647|10860
1685959200000|2023-06-05 10:00:00|108900|108875|108812|108787|108913.9|108888.9|108802.2|108777.2|9637
1685962800000|2023-06-05 11:00:00|108811.2|108786.2|108904.4|108879.4|109008.6|108983.6|108793.1|108768.1|10505
1685966400000|2023-06-05 12:00:00|108904.5|108879.5|109117.7|109092.7|109198.3|109173.3|108887.3|108862.3|11818
1685970000000|2023-06-05 13:00:00|109117.5|109092.5|109207.1|109091.1|109207.1|109117.7|108935.5|108910.5|13354
1685973600000|2023-06-05 14:00:00|109200.6|109084.6|108815.2|108790.2|109200.6|109084.6|108562.8|108527.3|17857
1685977200000|2023-06-05 15:00:00|108815.1|108790.1|108530.6|108505.6|108857.8|108832.8|108530.5|108505.5|13651
1685980800000|2023-06-05 16:00:00|108531|108506|108542.2|108517.2|108578.3|108553.3|108491.7|108466.7|8958
1685984400000|2023-06-05 17:00:00|108542.4|108517.4|108541.7|108516.7|108573.1|108548.1|108484.9|108459.9|6773
1685988000000|2023-06-05 18:00:00|108541.6|108516.6|108547.9|108522.9|108643.6|108593.6|108460.1|108410.1|9071
1685991600000|2023-06-05 19:00:00|108547.6|108522.6|108549.1|108499.1|108576.9|108551.9|108506.7|108481.7|7609
1685995200000|2023-06-05 20:00:00|108545.2|108495.2|108622.5|108506.5|108741.4|108625.4|108490.5|108374.5|8273
1685998800000|2023-06-05 21:00:00|108647.7|108531.7|108647.7|108531.7|108647.7|108531.7|108647.7|108531.7|1
1686002400000|2023-06-05 22:00:00|108550.2|108434.2|108573.9|108457.9|108641.1|108525.1|108507.7|108391.7|3135
1686006000000|2023-06-05 23:00:00|108574|108458|108549.1|108499.1|108618.6|108518.5|108545.2|108453.5|4762
1686009600000|2023-06-06 00:00:00|108549.2|108499.2|108523.2|108473.2|108611.7|108526.6|108506.7|108439.3|7033
1686013200000|2023-06-06 01:00:00|108523.1|108473.1|108510.7|108460.7|108550.3|108487.3|108486.5|108421.7|8577
1686016800000|2023-06-06 02:00:00|108510.6|108460.6|108393.3|108320.8|108511.2|108461.2|108374.4|108298.2|9873
1686020400000|2023-06-06 03:00:00|108393.5|108320.9|108424.3|108374.3|108454.4|108383.1|108377.4|108310.4|6603
1686024000000|2023-06-06 04:00:00|108436.7|108360.9|108279.9|108229.9|108457.1|108396.6|108277.8|108205.7|8973
1686027600000|2023-06-06 05:00:00|108280|108230|108253.6|108175|108280.3|108230.3|108181.7|108131.7|10991
1686031200000|2023-06-06 06:00:00|108239.2|108189.2|108326.6|108276.6|108337.1|108287.1|108167.1|108117.1|12986
1686034800000|2023-06-06 07:00:00|108325.7|108275.7|108262.4|108212.4|108474.1|108449.1|108245.2|108206.3|15019
1686038400000|2023-06-06 08:00:00|108262.8|108212.8|108396.8|108346.8|108431|108401.9|108174.1|108149.1|12049
1686042000000|2023-06-06 09:00:00|108396.5|108346.5|108519.5|108494.5|108530.5|108505.5|108334.8|108302.7|11208
1686045600000|2023-06-06 10:00:00|108519.2|108494.2|108466.9|108441.9|108611.5|108586.5|108450|108425|9978
1686049200000|2023-06-06 11:00:00|108467.1|108442.1|108840|108815|108853.9|108828.9|108448.1|108423.1|10042
1686052800000|2023-06-06 12:00:00|108839.7|108814.7|109080.1|109055.1|109128.5|109103.5|108770.9|108745.9|13406
1686056400000|2023-06-06 13:00:00|109080.7|109055.7|109182|109157|109237.3|109207.9|108974.1|108930.8|15079
1686060000000|2023-06-06 14:00:00|109181.7|109156.7|109119.3|109094.3|109330.8|109305.8|109051.4|109026.4|14727
1686063600000|2023-06-06 15:00:00|109119.5|109094.5|109056.2|109031.2|109300.7|109275.7|108998|108971.8|11884
1686067200000|2023-06-06 16:00:00|109056.1|109031.1|109160.9|109110.9|109185.2|109135.2|109021.5|108988.6|8940
1686070800000|2023-06-06 17:00:00|109158.8|109108.8|109214.1|109164.1|109232.9|109182.9|109157.1|109107.1|7993
1686074400000|2023-06-06 18:00:00|109214|109164|109138.5|109113.5|109223.2|109178.5|109136.2|109098|5981
1686078000000|2023-06-06 19:00:00|109150|109100|109209.3|109184.3|109221.4|109189.7|109120.2|109070.2|5463
1686081600000|2023-06-06 20:00:00|109206.2|109181.2|109224|109108|109295.8|109181.2|109176.1|109060.1|2915
1686085200000|2023-06-06 21:00:00|109235.6|109119.6|109123|109007|109235.6|109119.6|109123|109007|55
1686088800000|2023-06-06 22:00:00|109298.4|109182.4|109257.7|109141.7|109317.6|109201.6|109251.3|109135.3|2548
1686092400000|2023-06-06 23:00:00|109257.4|109141.4|109173.7|109123.7|109285|109169|109170.8|109079.9|4169
1686096000000|2023-06-07 00:00:00|109173.6|109123.6|109161.5|109111.5|109214.2|109153.3|109111.9|109061.9|5537
1686099600000|2023-06-07 01:00:00|109161.3|109111.3|109257.2|109207.2|109294.5|109244.5|109157.2|109048.4|8412
1686103200000|2023-06-07 02:00:00|109256.9|109206.9|109425|109375|109460.5|109387|109255.9|109205.9|8426
1686106800000|2023-06-07 03:00:00|109426.2|109376.2|109373.3|109323.3|109444.6|109385.4|109367.9|109308.4|5473
1686110400000|2023-06-07 04:00:00|109373.2|109323.2|109340.5|109290.5|109387.4|109327.5|109321.7|109255.8|6781
1686114000000|2023-06-07 05:00:00|109341.2|109291.2|109461|109388.2|109469.6|109412.7|109340.4|109290.4|8818
1686117600000|2023-06-07 06:00:00|109448.6|109398.6|109313.9|109263.9|109484.3|109448.9|109277.4|109252.1|10578
1686121200000|2023-06-07 07:00:00|109313.8|109263.8|108987.1|108962.1|109344.4|109312.4|108891.4|108866.4|12615
1686124800000|2023-06-07 08:00:00|108987|108962|108944|108919|109095.9|109070.9|108914.8|108889.8|10985
1686128400000|2023-06-07 09:00:00|108944.2|108919.2|108833.7|108808.7|108994.1|108950.6|108796.3|108771.3|9406
1686132000000|2023-06-07 10:00:00|108833.6|108808.6|108628.5|108603.5|108867|108842|108615.2|108590.2|10236
1686135600000|2023-06-07 11:00:00|108628.8|108603.8|108523.2|108498.2|108647.2|108622.2|108389.1|108364.1|10978
1686139200000|2023-06-07 12:00:00|108525.2|108500.2|108499.3|108474.3|108607.4|108582.4|108463.9|108413.9|12379
1686142800000|2023-06-07 13:00:00|108499.6|108474.6|108239|108214|108599.7|108574.7|108213.5|108181.8|13838
1686146400000|2023-06-07 14:00:00|108238.2|108213.2|108712.3|108687.3|108846.4|108821.4|108188.3|108138.3|17740
1686150000000|2023-06-07 15:00:00|108712.2|108687.2|108914.9|108889.9|109028.5|108983.1|108683.1|108658.1|12657
1686153600000|2023-06-07 16:00:00|108914.2|108889.2|109087.9|109062.9|109141.5|109091.5|108859.9|108817.9|10801
1686157200000|2023-06-07 17:00:00|109088|109063|109013.7|108963.7|109148.5|109108.2|108980.2|108930.2|11826
1686160800000|2023-06-07 18:00:00|109013.8|108963.8|108980.2|108930.2|109030.8|108980.9|108959.4|108914.6|8781
1686164400000|2023-06-07 19:00:00|108980.4|108930.4|109056.2|109006.2|109059.8|109009.8|108911.7|108871.8|8573
1686168000000|2023-06-07 20:00:00|109053.1|109003.1|109006|108890|109053.1|109003.1|108900.5|108784.5|6924
1686171600000|2023-06-07 21:00:00|108999.6|108883.6|109013.8|108897.8|109019|108903|108993|108877|12
1686175200000|2023-06-07 22:00:00|108984|108868|109022.8|108906.8|109046.8|108930.8|108979.4|108863.4|4702
1686178800000|2023-06-07 23:00:00|109022.4|108906.4|108963.3|108893.2|109075.3|108972.8|108951.6|108847.6|5286
1686182400000|2023-06-08 00:00:00|108964.2|108889|108876.8|108804.1|108971.6|108893.3|108863.2|108796|5461
1686186000000|2023-06-08 01:00:00|108877|108804.7|108806.1|108756.1|108896.3|108834.5|108794.5|108742.2|6190
1686189600000|2023-06-08 02:00:00|108806.3|108756.3|108853.2|108781.7|108865.9|108800.3|108790.9|108739.9|3847
1686193200000|2023-06-08 03:00:00|108854.1|108782.4|108861.4|108789.4|108869.6|108809.1|108817.7|108759.5|4013
1686196800000|2023-06-08 04:00:00|108860.9|108789.9|108816.9|108766.9|108891.5|108825.1|108811.8|108752.4|2761
1686200400000|2023-06-08 05:00:00|108817.2|108767.2|108886.7|108836.7|108902.4|108852.4|108763.5|108703.5|9124
1686204000000|2023-06-08 06:00:00|108887|108837|108747.8|108722.8|108937.6|108896.5|108626.3|108576.3|9418
1686207600000|2023-06-08 07:00:00|108747.7|108722.7|108755.3|108730.3|108918|108882.3|108594.7|108569.7|11580
1686211200000|2023-06-08 08:00:00|108755.2|108730.2|108910.7|108885.7|108957.4|108932.4|108700.2|108675.2|10587
1686214800000|2023-06-08 09:00:00|108922|108872|108902.8|108877.8|108944.3|108919.3|108737.9|108712.9|8561
1686218400000|2023-06-08 10:00:00|108902.7|108877.7|108619.7|108594.7|108933.7|108908.7|108571.9|108546.9|9366
1686222000000|2023-06-08 11:00:00|108621.7|108596.7|108500.1|108475.1|108718.3|108693.3|108477.4|108452.4|9899
1686225600000|2023-06-08 12:00:00|108499.9|108474.9|108411.7|108386.7|108558.5|108516.1|108290.9|108247|14787
1686229200000|2023-06-08 13:00:00|108411.9|108386.9|108270.7|108245.7|108516|108491|108204.1|108179.1|15631
1686232800000|2023-06-08 14:00:00|108270.3|108245.3|108167.4|108142.4|108287.9|108262.9|108080.5|108055.5|14434
1686236400000|2023-06-08 15:00:00|108167.5|108142.5|108113.4|108088.4|108235.1|108210.1|107929.2|107879.2|13199
1686240000000|2023-06-08 16:00:00|108113.2|108088.2|107998.1|107973.1|108153.4|108103.4|107915.4|107865.4|14071
1686243600000|2023-06-08 17:00:00|107998.2|107973.2|108056.4|108031.4|108073.7|108038.4|107953.4|107903.4|12393
1686247200000|2023-06-08 18:00:00|108056.6|108031.6|108039.9|108014.9|108057.9|108032.9|107994.6|107967.7|6649
1686250800000|2023-06-08 19:00:00|108039.1|108014.1|108061.6|108011.6|108086.4|108036.4|108017.5|107967.5|7738
1686254400000|2023-06-08 20:00:00|108061.5|108011.5|108055.4|107939.4|108108|108050.4|108035.7|107927.1|5165
1686258000000|2023-06-08 21:00:00|108049.9|107933.9|108054.6|107938.6|108094.7|107978.7|108035.2|107919.2|1242
1686261600000|2023-06-08 22:00:00|108056.7|107940.7|108058.8|107942.8|108128.6|108012.6|108046.2|107930.2|2985
1686265200000|2023-06-08 23:00:00|108058.3|107942.3|108093.5|108018.6|108098.9|108031.5|108033.2|107939.3|5712
1686268800000|2023-06-09 00:00:00|108092.9|108017|108088.2|108015.4|108097|108035.1|108049.7|107988.8|7366
1686272400000|2023-06-09 01:00:00|108088|108015.2|108101.6|108051.6|108113.6|108063.6|108059.9|107996.1|6525
1686276000000|2023-06-09 02:00:00|108101.7|108051.7|108134.3|108063.4|108145|108084.1|108061.9|108000.8|6960
1686279600000|2023-06-09 03:00:00|108134.4|108063.5|108108.2|108037.1|108136.3|108076|108047.6|107984.1|5862
1686283200000|2023-06-09 04:00:00|108107.7|108036.5|108148.3|108098.3|108167.9|108106.6|108072.5|108002.7|3903
1686286800000|2023-06-09 05:00:00|108147.7|108097.7|108139.5|108023.5|108166.4|108097.9|108046.2|107996.2|7765
1686290400000|2023-06-09 06:00:00|108129.9|108034.9|107893.6|107843.6|108264.6|108193.7|107827.9|107802.9|10650
1686294000000|2023-06-09 07:00:00|107894.1|107844.1|108171.8|108121.8|108245.6|108220.6|107863.3|107814.6|12401
1686297600000|2023-06-09 08:00:00|108175.5|108125.5|108533|108508|108621.5|108596.5|108175.5|108125.5|12308
1686301200000|2023-06-09 09:00:00|108533.8|108508.8|108372.8|108322.8|108585.3|108535.3|108197.6|108147.6|10431
1686304800000|2023-06-09 10:00:00|108371.7|108321.7|108495.2|108470.2|108553.5|108528.5|108267.8|108227.8|11947
1686308400000|2023-06-09 11:00:00|108492.9|108467.9|108399.6|108374.6|108507.5|108482.5|108286|108261|11876
1686312000000|2023-06-09 12:00:00|108399.5|108374.5|108386.3|108361.3|108445.3|108420.3|108262.9|108235.1|14378
1686315600000|2023-06-09 13:00:00|108387.4|108362.4|108280.6|108255.6|108436.3|108411.3|108206.2|108181.2|13073
1686319200000|2023-06-09 14:00:00|108279.9|108254.9|108335.5|108310.5|108362.1|108337.1|108171|108146|13088
1686322800000|2023-06-09 15:00:00|108335.1|108310.1|108276.3|108251.3|108359.1|108334.1|108234.7|108201.4|11676
1686326400000|2023-06-09 16:00:00|108277.6|108252.6|108252|108202|108315.4|108269.4|108192.1|108165.3|8653
1686330000000|2023-06-09 17:00:00|108251.7|108201.7|108249.6|108199.6|108285.9|108235.9|108196.9|108163.7|7460
1686333600000|2023-06-09 18:00:00|108250.1|108200.1|108276|108226|108295.9|108260.2|108203.3|108159.3|5938
1686337200000|2023-06-09 19:00:00|108276.1|108226.1|108342.8|108292.8|108375.3|108325.3|108268.1|108218.1|6469
1686340800000|2023-06-09 20:00:00|108344.5|108294.5|108322.8|108206.8|108394.1|108296|108301.1|108185.1|3791
1686513600000|2023-06-11 20:00:00|108364|108228|108394.1|108253.1|108394.1|108253.1|108364|108223.1|5
1686517200000|2023-06-11 21:00:00|108360.9|108219.9|108379.7|108263.7|108427.4|108311.4|108300.1|108184.1|890
1686520800000|2023-06-11 22:00:00|108378.3|108262.3|108381.8|108265.8|108396.9|108280.9|108348.5|108232.5|3019
1686524400000|2023-06-11 23:00:00|108382.1|108266.1|108276.8|108205.2|108395|108279|108266|108172.6|6291
1686528000000|2023-06-12 00:00:00|108280|108203|108421.6|108347.5|108435.7|108374.2|108278.3|108195.6|5162
1686531600000|2023-06-12 01:00:00|108422.5|108348.1|108532.5|108482.5|108548.8|108488.8|108417.3|108348.1|5732
1686535200000|2023-06-12 02:00:00|108532.4|108482.4|108528.3|108478.3|108581.2|108531.2|108518.8|108468.8|4998
1686538800000|2023-06-12 03:00:00|108527.8|108477.8|108439.6|108389.6|108544|108494|108436.3|108376.1|4194
1686542400000|2023-06-12 04:00:00|108439.9|108389.9|108450.5|108400.5|108467.4|108408.3|108404.8|108339.8|3669
1686546000000|2023-06-12 05:00:00|108450.2|108400.2|108308.4|108258.4|108452.5|108402.5|108280.6|108230.6|6894
1686549600000|2023-06-12 06:00:00|108308.3|108258.3|108229.8|108204.8|108312.2|108278.2|108078.9|108046.1|11386
1686553200000|2023-06-12 07:00:00|108227.4|108202.4|108027|108002|108315.9|108290.9|107999.4|107974.4|12810
1686556800000|2023-06-12 08:00:00|108026.8|108001.8|107694.6|107669.6|108031.8|108006.8|107688.6|107663.6|11432
1686560400000|2023-06-12 09:00:00|107694.5|107669.5|107576.8|107551.8|107730.5|107692.9|107424.3|107377.4|12218
1686564000000|2023-06-12 10:00:00|107576.6|107551.6|107738.2|107713.2|107837|107812|107485.2|107439.9|13389
1686567600000|2023-06-12 11:00:00|107738.3|107713.3|108004.9|107979.9|108036|108011|107715.3|107690.3|10635
1686571200000|2023-06-12 12:00:00|108006.7|107981.7|107974.1|107949.1|108015.8|107990.8|107877.5|107852.5|11417
1686574800000|2023-06-12 13:00:00|107973.8|107948.8|108142.3|108117.3|108241.7|108216.7|107927.8|107902.8|13020
1686578400000|2023-06-12 14:00:00|108142.6|108117.6|108151.5|108126.5|108243.6|108218.6|108061.4|108036.4|13799
1686582000000|2023-06-12 15:00:00|108152.8|108127.8|108271.3|108246.3|108299.1|108274.1|108028.1|108003.1|12462
1686585600000|2023-06-12 16:00:00|108271.7|108246.7|108241.6|108191.6|108295.7|108270.7|108150.4|108125.4|9211
1686589200000|2023-06-12 17:00:00|108241.7|108191.7|108169.4|108144.4|108274.2|108246.2|108159.9|108134.9|9554
1686592800000|2023-06-12 18:00:00|108169.7|108144.7|108168.2|108143.2|108187.3|108162.3|108066.2|108041.2|7970
1686596400000|2023-06-12 19:00:00|108167.1|108142.1|108182|108132|108188.4|108142.1|108070.9|108020.9|7446
1686600000000|2023-06-12 20:00:00|108180.3|108130.3|108258.6|108142.6|108290.8|108181.2|108172.1|108104.8|3757
1686603600000|2023-06-12 21:00:00|108294.2|108178.2|108225.5|108109.5|108295.9|108179.9|108215.9|108099.9|1034
1686607200000|2023-06-12 22:00:00|108226.2|108110.2|108230.5|108114.5|108307.9|108191.9|108214.9|108098.9|4116
1686610800000|2023-06-12 23:00:00|108230.6|108114.6|108216.7|108141.1|108258.8|108169.9|108193|108100.4|5467
1686614400000|2023-06-13 00:00:00|108217.3|108140.5|108253.9|108180.9|108258.6|108192.4|108174.3|108099.9|4968
1686618000000|2023-06-13 01:00:00|108253.7|108180.4|108171.6|108121.6|108281.7|108202.8|108164.3|108109.2|5624
1686621600000|2023-06-13 02:00:00|108171.5|108121.5|108082|108032|108199.9|108142.7|108070.4|108019.2|7312
1686625200000|2023-06-13 03:00:00|108081.9|108031.9|108006.2|107956.2|108082.3|108032.3|107993.1|107943.1|4241
1686628800000|2023-06-13 04:00:00|108006.6|107956.6|107928.4|107878.4|108072.8|108019.3|107924.6|107874.6|5339
1686632400000|2023-06-13 05:00:00|107928.5|107878.5|107927.8|107877.8|107934.5|107884.5|107778|107728|10529
1686636000000|2023-06-13 06:00:00|107927.3|107877.3|107780.5|107755.5|107941.8|107891.8|107656.3|107617.4|12325
1686639600000|2023-06-13 07:00:00|107782.6|107757.6|107602.2|107552.2|107784.6|107759.6|107347.2|107322.2|13302
1686643200000|2023-06-13 08:00:00|107604.4|107554.4|107544.7|107494.7|107715.1|107679.3|107510|107485|12327
1686646800000|2023-06-13 09:00:00|107544.2|107494.2|107789.3|107764.3|107814.3|107776.1|107424.4|107399.4|11075
1686650400000|2023-06-13 10:00:00|107789.8|107764.8|107864.1|107839.1|107890.5|107865.5|107739.5|107714.5|8606
1686654000000|2023-06-13 11:00:00|107863.9|107838.9|107817.3|107792.3|107931.7|107906.7|107775.7|107750.7|9777
1686657600000|2023-06-13 12:00:00|107817.6|107792.6|107329.8|107279.8|107908.9|107876.6|107329.1|107279.1|16363
1686661200000|2023-06-13 13:00:00|107330.5|107280.5|107514.7|107464.7|107518.6|107468.6|107157.7|107107.7|15929
1686664800000|2023-06-13 14:00:00|107513.9|107463.9|107097|107047|107648.3|107598.3|107017.3|106967.3|14661
1686668400000|2023-06-13 15:00:00|107093.9|107043.9|107215.7|107165.7|107220.2|107170.2|107029.3|106979.3|12250
1686672000000|2023-06-13 16:00:00|107215.9|107165.9|107026.4|106976.4|107231.4|107181.4|107022.8|106972.8|9432
1686675600000|2023-06-13 17:00:00|107027.4|106977.4|107180.4|107130.4|107182.2|107132.2|106983.8|106933.8|7449
1686679200000|2023-06-13 18:00:00|107181.1|107131.1|107217.5|107167.5|107345.1|107304.6|107169.9|107119.9|8337
1686682800000|2023-06-13 19:00:00|107217.7|107167.7|107055.9|107005.9|107217.7|107167.7|107012.5|106975.8|10620
1686686400000|2023-06-13 20:00:00|107056.4|107006.4|106895.6|106779.6|107076.5|107026.5|106815.8|106711.8|7848
1686690000000|2023-06-13 21:00:00|106889.3|106773.3|106941.5|106825.5|106947.5|106831.5|106870.4|106754.4|1329
1686693600000|2023-06-13 22:00:00|106941.3|106825.3|106920.2|106804.2|106953.9|106837.9|106845.4|106729.4|3150
1686697200000|2023-06-13 23:00:00|106920.6|106804.6|106903.1|106825.6|106957.3|106847.6|106888|106799.7|3091
1686700800000|2023-06-14 00:00:00|106901.8|106826.6|106948|106898|106960.4|106910.4|106838.8|106781.7|7679
1686704400000|2023-06-14 01:00:00|106947.5|106897.5|106829|106779|106967.4|106917.4|106826.7|106776.7|5292
1686708000000|2023-06-14 02:00:00|106828.9|106778.9|106873|106823|106935.7|106857.3|106828.9|106778.9|5573
1686711600000|2023-06-14 03:00:00|106872.9|106822.9|106905.6|106855.6|106945.6|106883.9|106870.4|106809.2|3361
1686715200000|2023-06-14 04:00:00|106905.2|106855.2|106907.8|106857.8|106983.7|106921.1|106888.4|106827.4|4027
1686718800000|2023-06-14 05:00:00|106907.9|106857.9|107054.1|106938.1|107147.5|107064.2|106907.9|106857.9|12117
1686722400000|2023-06-14 06:00:00|107017|106901|106968.7|106943.7|107166.3|107122.5|106595.7|106498.3|9084
1686726000000|2023-06-14 07:00:00|106965|106940|106988.8|106938.8|107007.1|106982.1|106800.2|106775.2|9653
1686729600000|2023-06-14 08:00:00|106989.2|106939.2|107134.7|107084.7|107273|107248|106978.1|106928.1|9325
1686733200000|2023-06-14 09:00:00|107136.2|107086.2|107081.4|107056.4|107192.2|107155.4|107022.6|106997.6|9793
1686736800000|2023-06-14 10:00:00|107081|107056|106979.5|106929.5|107092.5|107067.5|106965.1|106922.6|10159
1686740400000|2023-06-14 11:00:00|106978.5|106928.5|107023.9|106998.9|107081.6|107056.5|106841.7|106816.7|9695
1686744000000|2023-06-14 12:00:00|107024.1|106999.1|106643.6|106618.6|107035.7|107010.7|106622.7|106597.7|12951
1686747600000|2023-06-14 13:00:00|106644|106619|106567.7|106542.7|106713.7|106688.7|106463|106438|13528
1686751200000|2023-06-14 14:00:00|106567.6|106542.6|106716.8|106691.8|106804.4|106766.1|106565.6|106540.6|13283
1686754800000|2023-06-14 15:00:00|106717|106692|106611.8|106586.8|106815.8|106790.8|106594.3|106569.3|11271
1686758400000|2023-06-14 16:00:00|106611.7|106586.7|106587.8|106537.8|106642|106609.9|106519.3|106494.3|8605
1686762000000|2023-06-14 17:00:00|106590.9|106540.9|106804.1|106688.1|106804.1|106745.8|106583.7|106540.9|9494
1686765600000|2023-06-14 18:00:00|106778.5|106662.5|107201.1|107151.1|107995.7|107879.7|106778.5|106662.5|23835
1686769200000|2023-06-14 19:00:00|107200.9|107150.9|107249.1|107199.1|107403|107353|107099.9|107046.5|16821
1686772800000|2023-06-14 20:00:00|107252.6|107202.6|107236.9|107120.9|107291.6|107241.6|107172.1|107105.1|6399
1686776400000|2023-06-14 21:00:00|107207.8|107091.8|107184.7|107068.7|107263.2|107147.2|107155.2|107039.2|921
1686780000000|2023-06-14 22:00:00|107184.1|107068.1|107217.3|107101.3|107236|107131.9|107158.2|107042.2|3418
1686783600000|2023-06-14 23:00:00|107217|107101|107090.2|107040.2|107221.4|107124.2|107085.4|107028.9|4786
1686787200000|2023-06-15 00:00:00|107090.3|107040.3|107267.1|107217.1|107322|107264.8|107087.6|107037.6|7720
1686790800000|2023-06-15 01:00:00|107267|107217|107641.7|107555.7|107650.7|107570.4|107251.9|107188.4|16020
1686794400000|2023-06-15 02:00:00|107640.8|107554.8|107616.9|107540.3|107681.5|107589.3|107590.3|107501.5|14179
1686798000000|2023-06-15 03:00:00|107616|107536.6|107598.9|107508.8|107643.9|107563.7|107573.6|107492.2|11333
1686801600000|2023-06-15 04:00:00|107598.8|107508.4|107634.9|107552|107681.7|107591.8|107588.3|107491|8713
1686805200000|2023-06-15 05:00:00|107631.5|107546.8|107524.9|107454.5|107726.1|107659.1|107450.2|107390.4|15958
1686808800000|2023-06-15 06:00:00|107514.9|107464.9|107487.2|107462.2|107726.3|107676.3|107480|107455|8841
1686812400000|2023-06-15 07:00:00|107487.4|107462.4|107210|107185|107575.7|107525.7|107163.7|107138.7|10321
1686816000000|2023-06-15 08:00:00|107209.5|107184.5|107174.3|107124.3|107256.5|107206.5|107051.9|107024.7|9486
1686819600000|2023-06-15 09:00:00|107175.1|107125.1|107153.4|107128.4|107354.6|107329.6|107086.1|107061.1|10078
1686823200000|2023-06-15 10:00:00|107152.8|107127.8|107385.5|107360.5|107549.7|107488.7|107111.8|107086.8|9370
1686826800000|2023-06-15 11:00:00|107385.7|107360.7|107533.4|107508.4|107538.8|107508.4|107298.9|107273.9|8185
1686830400000|2023-06-15 12:00:00|107533.5|107508.5|107075|107025|107590.8|107553|107009.5|106959.5|17161
1686834000000|2023-06-15 13:00:00|107075.2|107025.2|106502.6|106452.6|107233.1|107183.1|106434.4|106409.4|16934
1686837600000|2023-06-15 14:00:00|106502.5|106452.5|106228.5|106203.5|106502.5|106460.1|106010.5|105970.7|14160
1686841200000|2023-06-15 15:00:00|106228.7|106203.7|106057.3|106032.3|106362.2|106337.2|106047|105997|13078
1686844800000|2023-06-15 16:00:00|106058|106033|106053.9|106003.9|106082.2|106036.8|105951.5|105901.5|11996
1686848400000|2023-06-15 17:00:00|106057.4|106007.4|106003.1|105953.1|106108.4|106068.3|105951.6|105901.6|8967
1686852000000|2023-06-15 18:00:00|106002.7|105952.7|105916.8|105866.8|106086.7|106036.7|105916.4|105866.4|8355
1686855600000|2023-06-15 19:00:00|105916.5|105866.5|106013.1|105963.1|106036.6|105978.6|105898.4|105858|10556
1686859200000|2023-06-15 20:00:00|106010.5|105960.5|106063.5|105947.5|106095.4|105979.4|105945|105892.8|8103
1686862800000|2023-06-15 21:00:00|106018.7|105902.7|105996.9|105880.9|106018.7|105902.7|105951.9|105835.9|3020
1686866400000|2023-06-15 22:00:00|105997|105881|106030.4|105914.4|106066.1|105950.1|105949|105833|5962
1686870000000|2023-06-15 23:00:00|106031.3|105915.3|106094|105990.7|106107.9|106017.3|106008.5|105892.5|7152
1686873600000|2023-06-16 00:00:00|106093.8|105990.3|106148.3|106056|106181.5|106082.9|106045.4|105969|8945
1686877200000|2023-06-16 01:00:00|106147.3|106055.8|106116.6|106044.8|106158.9|106076.2|106063.5|105975|9884
1686880800000|2023-06-16 02:00:00|106114.9|106044.5|106259.1|106152.4|106287.1|106171.1|106084.5|105984.5|13805
1686884400000|2023-06-16 03:00:00|106259.4|106152.1|106228.1|106137.3|106290.3|106174.3|106174.3|106058.3|7910
1686888000000|2023-06-16 04:00:00|106227.8|106134|106219|106136.9|106260.3|106152.1|106199.6|106104.4|7923
1686891600000|2023-06-16 05:00:00|106217.2|106136.7|106195.2|106107.6|106227|106166.7|106128.4|106065.4|8166
1686895200000|2023-06-16 06:00:00|106189.1|106110.7|105997.7|105947.7|106189.5|106115.1|105752.6|105702.6|9930
1686898800000|2023-06-16 07:00:00|105997.5|105947.5|106238.8|106188.8|106246|106196|105954|105904|10639
1686902400000|2023-06-16 08:00:00|106238.5|106188.5|106167.3|106117.3|106284|106234|106113.9|106069.5|10019
1686906000000|2023-06-16 09:00:00|106167|106117|106055.2|106030.2|106196.5|106171.5|105994.7|105969.7|8908
1686909600000|2023-06-16 10:00:00|106056|106031|105932.9|105907.9|106140.1|106115.1|105904.1|105863.9|7743
1686913200000|2023-06-16 11:00:00|105932.1|105907.1|105825.6|105800.6|106009.4|105959.4|105818.9|105793.9|8406
1686916800000|2023-06-16 12:00:00|105826.2|105801.2|105990.9|105965.9|105995.2|105970.2|105611.5|105586.5|10647
1686920400000|2023-06-16 13:00:00|105990.3|105965.3|106124.8|106009.8|106212.6|106187.6|105940.5|105914.8|12001
1686924000000|2023-06-16 14:00:00|106127.3|106011.3|106370|106345|106513.1|106488.1|105865.6|105821.9|16031
1686927600000|2023-06-16 15:00:00|106369.6|106344.6|106494.3|106469.3|106625.5|106575.5|106313.5|106288.5|13227
1686931200000|2023-06-16 16:00:00|106493.6|106468.6|106419|106369|106517.5|106475.9|106378.6|106328.6|10166
1686934800000|2023-06-16 17:00:00|106418.5|106368.5|106330.7|106280.7|106441.5|106391.5|106300.6|106250.6|9753
1686938400000|2023-06-16 18:00:00|106330.8|106280.8|106317|106244.6|106366.7|106312.5|106247.7|106197.7|9161
1686942000000|2023-06-16 19:00:00|106317.1|106246.2|106631|106581|106639.3|106589.3|106315.9|106240.4|12215
1686945600000|2023-06-16 20:00:00|106626.7|106576.7|106567.5|106451.5|106648|106593.6|106491.9|106375.9|8905
1687118400000|2023-06-18 20:00:00|106324.4|106183.4|106494.7|106353.7|106494.7|106353.7|106312.2|106171.2|16
1687122000000|2023-06-18 21:00:00|106488.7|106347.7|106456|106340|106534.6|106418.6|106423.6|106307.6|191
1687125600000|2023-06-18 22:00:00|106474.6|106358.6|106457.5|106341.5|106513.4|106397.4|106428.7|106312.7|3737
1687129200000|2023-06-18 23:00:00|106457.6|106341.6|106545|106429|106563.6|106454.3|106441.8|106325.8|18923
1687132800000|2023-06-19 00:00:00|106544.9|106428.9|106644.3|106594.3|106672.6|106619.3|106467.1|106351.1|9169
1687136400000|2023-06-19 01:00:00|106644.6|106594.6|106668.6|106618.6|106695.9|106642.2|106599.5|106539|8712
1687140000000|2023-06-19 02:00:00|106668.8|106618.8|106672.4|106622.4|106672.6|106622.6|106623.4|106573.4|6086
1687143600000|2023-06-19 03:00:00|106672.3|106622.3|106705.1|106655.1|106731.4|106681.4|106667|106617|5411
1687147200000|2023-06-19 04:00:00|106705|106655|106704.6|106654.6|106746|106696|106704.3|106654.3|4449
1687150800000|2023-06-19 05:00:00|106705.1|106655.1|106810.5|106728.1|106824|106742.9|106671.5|106619.2|10263
1687154400000|2023-06-19 06:00:00|106811.1|106735.6|106678.2|106653.2|106837.2|106787.2|106588.4|106563.4|10635
1687158000000|2023-06-19 07:00:00|106678.1|106653.1|106796.3|106771.3|106842.5|106817.5|106620.5|106595.5|12197
1687161600000|2023-06-19 08:00:00|106797.3|106772.3|106903.3|106878.3|106918.2|106893.2|106654.1|106629.1|11478
1687165200000|2023-06-19 09:00:00|106903.4|106878.4|107097.5|107072.5|107133.7|107095.9|106770.7|106745.5|10446
1687168800000|2023-06-19 10:00:00|107096.6|107071.6|107228.7|107203.7|107300.9|107275.9|106938.4|106913.4|10525
1687172400000|2023-06-19 11:00:00|107221.8|107196.8|107100.6|107075.6|107240.5|107215.5|106942.1|106917.1|9296
1687176000000|2023-06-19 12:00:00|107100.1|107075.1|107218.8|107193.8|107319.4|107294.4|107035.1|107010.1|9698
1687179600000|2023-06-19 13:00:00|107218.4|107193.4|107316.4|107291.4|107472.8|107447.8|107218.4|107193.4|10925
1687183200000|2023-06-19 14:00:00|107315.8|107290.8|107425.7|107400.7|107462.8|107437.8|107244.6|107219.6|11291
1687186800000|2023-06-19 15:00:00|107425.9|107400.9|107423.9|107373.9|107478.5|107453.5|107286.9|107245.5|9311
1687190400000|2023-06-19 16:00:00|107424.3|107374.3|107413.5|107363.5|107436.3|107375.6|107290.5|107212.1|10447
1687194000000|2023-06-19 17:00:00|107416.8|107366.8|107422.7|107339.9|107456|107380.3|107381.2|107312.9|10366
1687197600000|2023-06-19 18:00:00|107423.3|107340.6|107365.3|107267.6|107428|107367.2|107350.8|107252.7|4986
1687201200000|2023-06-19 19:00:00|107365.5|107268.1|107458.5|107379.3|107507.5|107394.4|107295|107209|3922
1687204800000|2023-06-19 20:00:00|107461.1|107380.3|107299.9|107183.9|107462.3|107381.4|107206.5|107090.5|3812
1687212000000|2023-06-19 22:00:00|107216.9|107100.9|107270.2|107154.2|107274.6|107158.6|107197.1|107081.1|2122
1687215600000|2023-06-19 23:00:00|107270.6|107154.6|107463.9|107384.9|107487.9|107390.6|107215.4|107099.4|10537
1687219200000|2023-06-20 00:00:00|107459.1|107385.4|107500.4|107450.4|107534.2|107474.7|107428.5|107341.8|12590
1687222800000|2023-06-20 01:00:00|107500.1|107450.1|107649.9|107599.9|107680.5|107619.8|107488|107412|9823
1687226400000|2023-06-20 02:00:00|107650|107600|107553.2|107503.2|107694.1|107626.2|107545.6|107495.6|9638
1687230000000|2023-06-20 03:00:00|107553.5|107503.5|107727.2|107677.2|107747.6|107697.6|107553.5|107503.5|7999
1687233600000|2023-06-20 04:00:00|107727.6|107677.6|107745.2|107695.2|107760.6|107708.6|107701.6|107644|6233
1687237200000|2023-06-20 05:00:00|107744.6|107694.6|107628.8|107578.8|107795.7|107745.7|107625.4|107575.4|11005
1687240800000|2023-06-20 06:00:00|107628.7|107578.7|107629.9|107604.9|107671.6|107627.9|107533.5|107483.5|10317
1687244400000|2023-06-20 07:00:00|107630.9|107605.9|107176.3|107126.3|107691.9|107666.9|107139.4|107108.5|13018
1687248000000|2023-06-20 08:00:00|107176.5|107126.5|107215.8|107190.8|107296.7|107271.7|107120.1|107095.1|10962
1687251600000|2023-06-20 09:00:00|107215.3|107190.3|107537|107512|107586.4|107561.4|107183.2|107158.2|10300
1687255200000|2023-06-20 10:00:00|107536.4|107511.4|107552.5|107527.5|107591|107566|107460.1|107435.1|10195
1687258800000|2023-06-20 11:00:00|107551.7|107526.7|107563|107538|107579.8|107554.8|107456.9|107431.9|9423
1687262400000|2023-06-20 12:00:00|107562.9|107537.9|107840.1|107815.1|107871.6|107831.6|107540.6|107515.6|13088
1687266000000|2023-06-20 13:00:00|107839.5|107814.5|108021.7|107996.7|108120.8|108087.3|107795.3|107770.3|14038
1687269600000|2023-06-20 14:00:00|108022|107997|108331.6|108306.6|108473.7|108448.7|108022|107997|15312
1687273200000|2023-06-20 15:00:00|108331|108306|108275.1|108250.1|108345|108320|108175.9|108150.9|11989
1687276800000|2023-06-20 16:00:00|108275.9|108250.9|108061.2|108036.2|108354.7|108329.7|108006.1|107981.1|10555
1687280400000|2023-06-20 17:00:00|108061.1|108036.1|108117.3|108067.3|108163.3|108113.3|108011.8|107983|10095
1687284000000|2023-06-20 18:00:00|108116.5|108066.5|108050.9|108000.9|108121|108087.5|108045.8|107995.8|10424
1687287600000|2023-06-20 19:00:00|108049|107999|108000.3|107950.3|108100.1|108050.1|107989.8|107939.8|8805
1687291200000|2023-06-20 20:00:00|107999.2|107949.2|107943.5|107827.5|108003.4|107953.4|107898.4|107815.9|4884
1687294800000|2023-06-20 21:00:00|107943.8|107827.8|107927|107811|107957.3|107841.3|107865.8|107749.8|852
1687298400000|2023-06-20 22:00:00|107926.2|107810.2|107964.2|107848.2|107991.3|107875.3|107894|107778|3448
1687302000000|2023-06-20 23:00:00|107964.4|107848.4|107903.3|107853.3|107964.4|107865.4|107876.3|107805.6|6477
1687305600000|2023-06-21 00:00:00|107902.9|107852.9|107910.2|107860.2|107968.8|107897.3|107879.8|107826.4|7133
1687309200000|2023-06-21 01:00:00|107910.3|107860.3|107950.3|107900.3|107963.3|107902.7|107877.1|107814.6|7711
1687312800000|2023-06-21 02:00:00|107950.2|107900.2|107932.8|107882.8|107976.9|107910.2|107861.4|107801.4|6433
1687316400000|2023-06-21 03:00:00|107932.9|107882.9|107891.7|107841.7|107942|107883.2|107884.3|107824.2|5292
1687320000000|2023-06-21 04:00:00|107891.6|107841.6|107872.9|107800.7|107913.6|107852.6|107841.1|107791.1|4905
1687323600000|2023-06-21 05:00:00|107871.8|107800.3|107940.2|107861.8|107983.5|107933.5|107836.7|107786.7|8147
1687327200000|2023-06-21 06:00:00|107941.7|107866|108101.5|108076.5|108127.3|108101.9|107887.4|107829.5|12401
1687330800000|2023-06-21 07:00:00|108100.8|108075.8|108073.7|108048.7|108251.2|108218.8|107942|107917|11774
1687334400000|2023-06-21 08:00:00|108073|108048|107842.7|107817.7|108102.9|108077.9|107814.4|107789.4|13590
1687338000000|2023-06-21 09:00:00|107843|107818|107702.5|107677.5|107960.4|107935.4|107547.2|107522.2|11280
1687341600000|2023-06-21 10:00:00|107702.1|107677.1|107704|107654|107749.5|107711.2|107590.8|107565.8|9717
1687345200000|2023-06-21 11:00:00|107703.8|107653.8|107681.2|107656.2|107745.4|107720.4|107563.2|107538.2|11238
1687348800000|2023-06-21 12:00:00|107681.4|107656.4|107508.7|107483.7|107887.1|107862.1|107478.3|107453.3|14725
1687352400000|2023-06-21 13:00:00|107508|107483|107432.8|107407.8|107768.3|107743.3|107333.8|107308.8|15588
1687356000000|2023-06-21 14:00:00|107434.7|107409.7|107006.6|106981.6|107544.9|107519.9|106961.7|106936.7|17638
1687359600000|2023-06-21 15:00:00|107006.8|106981.8|106948.6|106923.6|107140.3|107115.3|106890.4|106865.4|15407
1687363200000|2023-06-21 16:00:00|106950.1|106925.1|106732.2|106707.2|106955.1|106930.1|106660.4|106613.2|12625
1687366800000|2023-06-21 17:00:00|106731.8|106706.8|106661.5|106636.5|106786.5|106761.5|106643.4|106618.4|11675
1687370400000|2023-06-21 18:00:00|106661.3|106636.3|106509.1|106484.1|106668.4|106643.4|106397.6|106355.4|11612
1687374000000|2023-06-21 19:00:00|106513|106488|106592|106542|106622.1|106560.9|106476.8|106451.8|8044
1687377600000|2023-06-21 20:00:00|106593.7|106543.7|106646.9|106530.9|106671.3|106581.3|106554.3|106488.5|5240
1687381200000|2023-06-21 21:00:00|106659.3|106543.3|106644.3|106528.3|106694|106578|106536.8|106420.8|209
1687384800000|2023-06-21 22:00:00|106645.7|106529.7|106604.8|106488.8|106671.3|106555.3|106594|106478|4087
1687388400000|2023-06-21 23:00:00|106603.7|106487.7|106539.3|106459.8|106617.7|106501.7|106516|106443.9|5878
1687392000000|2023-06-22 00:00:00|106542.4|106457.8|106569.2|106519.2|106587.4|106527.3|106461.7|106411.7|6462
1687395600000|2023-06-22 01:00:00|106569.3|106519.3|106485.2|106435.2|106621.4|106571.4|106463.8|106413.8|7943
1687399200000|2023-06-22 02:00:00|106484.8|106434.8|106522.9|106472.9|106619.2|106559.2|106484.8|106434.8|6147
1687402800000|2023-06-22 03:00:00|106522.2|106472.2|106530.5|106480.5|106549.3|106499.3|106512.6|106453|4255
1687406400000|2023-06-22 04:00:00|106530.9|106480.9|106664|106614|106669.2|106619.2|106479.5|106429.5|6369
1687410000000|2023-06-22 05:00:00|106663.8|106613.8|106721.1|106671.1|106731.4|106681.4|106637.4|106587.4|7820
1687413600000|2023-06-22 06:00:00|106720.1|106670.1|106785.2|106760.2|106796.3|106771.3|106616.5|106566.5|11150
1687417200000|2023-06-22 07:00:00|106784.2|106759.2|106907.7|106830.2|106958.9|106918|106745.4|106720.4|15171
1687420800000|2023-06-22 08:00:00|106907.1|106830.3|106956.1|106931.1|106962.4|106937.4|106419.1|106394.1|13401
1687424400000|2023-06-22 09:00:00|106955.9|106930.9|106555.8|106530.8|106971.8|106946.8|106517.5|106492.5|11105
1687428000000|2023-06-22 10:00:00|106555.7|106530.7|106300.6|106250.6|106644.6|106619.6|106227.3|106202.3|11473
1687431600000|2023-06-22 11:00:00|106299.9|106249.9|106594.9|106569.9|106631.7|106606.7|106240.5|106190.5|15443
1687435200000|2023-06-22 12:00:00|106596.5|106571.5|106822.4|106797.4|106839.2|106814.2|106547.9|106512.7|14389
1687438800000|2023-06-22 13:00:00|106823.1|106798.1|106763.8|106663|107104.7|107079.7|106644.1|106619.1|15832
1687442400000|2023-06-22 14:00:00|106764.5|106664.1|106985.8|106960.8|106988.6|106963.6|106506|106481|15787
1687446000000|2023-06-22 15:00:00|106985.5|106960.5|107003.2|106978.2|107093|107068|106902.9|106877.9|13774
1687449600000|2023-06-22 16:00:00|107003.3|106978.3|106981.2|106956.2|107045.7|107020.7|106912.7|106887.7|12150
1687453200000|2023-06-22 17:00:00|106981.9|106956.9|106930.8|106905.8|107036.4|107011.4|106922.6|106897.6|10151
1687456800000|2023-06-22 18:00:00|106930.4|106905.4|106931.6|106906.6|106993.1|106968.1|106910.1|106885.1|7346
1687460400000|2023-06-22 19:00:00|106931.5|106906.5|106953.5|106903.5|107005.6|106969|106908.1|106883.1|7495
1687464000000|2023-06-22 20:00:00|106952.8|106902.8|107049.2|106933.2|107059.5|106944.1|106932.7|106882.7|5268
1687467600000|2023-06-22 21:00:00|107042.5|106926.5|107076.8|106960.8|107092.9|106976.9|107038.8|106922.8|1235
1687471200000|2023-06-22 22:00:00|107077|106961|107049.5|106933.5|107090.3|106974.3|107047.9|106931.9|2928
1687474800000|2023-06-22 23:00:00|107051.4|106935.4|106963.5|106877.3|107055.8|106949.2|106920.9|106858.2|7308
1687478400000|2023-06-23 00:00:00|106962.3|106877.9|106955.8|106905.8|106997.9|106931.5|106926.5|106859.4|6062
1687482000000|2023-06-23 01:00:00|106956.1|106906.1|107187|107111.6|107200.8|107133|106950.4|106882.3|11673
1687485600000|2023-06-23 02:00:00|107189.7|107114.9|107278.8|107228.8|107397.2|107332.1|107168.6|107108.9|11519
1687489200000|2023-06-23 03:00:00|107278.9|107228.9|107402.9|107330.3|107409.8|107343.4|107260.5|107201|9686
1687492800000|2023-06-23 04:00:00|107389.1|107330.5|107429.8|107379.8|107481.3|107413.6|107366|107266.8|9470
1687496400000|2023-06-23 05:00:00|107429|107379|107397.6|107281.6|107493.2|107434.8|107357.3|107265.7|18349
1687500000000|2023-06-23 06:00:00|107399.8|107283.8|107458.4|107433.4|107479.1|107454.1|107340.7|107280.2|10266
1687503600000|2023-06-23 07:00:00|107457.6|107432.6|107924.9|107828.2|108115|108051.2|107443|107398.1|16652
1687507200000|2023-06-23 08:00:00|107925.9|107827.1|107820.1|107795.1|107984.4|107936.3|107738.4|107713.4|13321
1687510800000|2023-06-23 09:00:00|107820|107795|107624.7|107574.7|107952.4|107902.4|107622.7|107572.7|11728
1687514400000|2023-06-23 10:00:00|107625|107575|107554.7|107529.7|107699.5|107651.3|107487.4|107462.4|9468
1687518000000|2023-06-23 11:00:00|107555|107530|107459.3|107409.3|107585.9|107560.9|107406.2|107381.2|10003
1687521600000|2023-06-23 12:00:00|107444.6|107419.6|107373.1|107348.1|107508.4|107483.4|107164.7|107139.7|15042
1687525200000|2023-06-23 13:00:00|107371.1|107346.1|107406|107356|107410.3|107360.3|107198.4|107106|17604
1687528800000|2023-06-23 14:00:00|107406.1|107356.1|107482.3|107457.3|107613.5|107588.5|107168.4|107143.4|17368
1687532400000|2023-06-23 15:00:00|107482.8|107457.8|107469|107419|107534.3|107509.3|107370.7|107345.7|13151
1687536000000|2023-06-23 16:00:00|107468.6|107418.6|107383.3|107333.3|107517.7|107467.7|107351.3|107301.3|11517
1687539600000|2023-06-23 17:00:00|107383.2|107333.2|107186.2|107136.2|107383.7|107346.8|107155.7|107120.5|11273
1687543200000|2023-06-23 18:00:00|107186.5|107136.5|107284.1|107234.1|107288.3|107238.3|107186.5|107136.5|7278
1687546800000|2023-06-23 19:00:00|107282|107232|107262.1|107212.1|107305.6|107255.6|107220.3|107182.6|9375
1687550400000|2023-06-23 20:00:00|107262.2|107212.2|107211.6|107095.6|107280.7|107230.7|107179.1|107063.1|5017
1687723200000|2023-06-25 20:00:00|107248.5|107112.5|107248.5|107112.5|107248.5|107112.5|107248.5|107112.5|1
1687726800000|2023-06-25 21:00:00|107238.5|107122.5|107238.5|107122.5|107238.5|107122.5|107238.5|107122.5|1
1687734000000|2023-06-25 23:00:00|107396.5|107280.5|107279.6|107163.6|107485.9|107369.9|107249.2|107133.2|4416
1687737600000|2023-06-26 00:00:00|107280.1|107164.1|107112.3|107029.5|107351.5|107235.5|107108.1|107027.3|8133
1687741200000|2023-06-26 01:00:00|107112.7|107029|107100.7|107022.2|107203.8|107113.2|107033.6|106950.2|9715
1687744800000|2023-06-26 02:00:00|107100.8|107022|107071.8|106991.9|107152.1|107063.5|106993.9|106918.4|10708
1687748400000|2023-06-26 03:00:00|107072.3|106992.8|107038.2|106988.2|107080.5|107002.5|106992.7|106931.9|5275
1687752000000|2023-06-26 04:00:00|107038.1|106988.1|107075.8|107025.8|107100.8|107050.8|107018.3|106968.3|3708
1687755600000|2023-06-26 05:00:00|107075.9|107025.9|107062.2|106991.8|107188.9|107128.6|107005.8|106947.2|11472
1687759200000|2023-06-26 06:00:00|107052|107002|107033|107008|107346|107296|107002|106958|12244
1687762800000|2023-06-26 07:00:00|107033.3|107008.3|107161|107111|107259.7|107234.7|106992|106967|12509
1687766400000|2023-06-26 08:00:00|107161.4|107111.4|107247.3|107222.3|107347.7|107322.7|107161.4|107111.4|12378
1687770000000|2023-06-26 09:00:00|107249.4|107224.4|107162.9|107137.9|107288.8|107263.8|107079|107054|10038
1687773600000|2023-06-26 10:00:00|107161.9|107136.9|107161.6|107136.6|107180.5|107155.5|107073.9|107048.9|9041
1687777200000|2023-06-26 11:00:00|107160.8|107135.8|107007|106982|107205.3|107180.3|107004|106979|9233
1687780800000|2023-06-26 12:00:00|107011.1|106986.1|107083.7|107058.7|107106.2|107081.2|106966.1|106941.1|10828
1687784400000|2023-06-26 13:00:00|107083.6|107058.6|107123.9|107098.9|107175|107150|107011.9|106986.9|12600
1687788000000|2023-06-26 14:00:00|107123.7|107098.7|107017.5|106992.5|107186.2|107161.2|107007.5|106982.5|14387
1687791600000|2023-06-26 15:00:00|107018|106993|107131.4|107106.4|107180.9|107155.9|106996.6|106971.6|11626
1687795200000|2023-06-26 16:00:00|107131.3|107106.3|107276|107226|107391.5|107341.5|107131.2|107104.3|10222
1687798800000|2023-06-26 17:00:00|107275.9|107225.9|107330.5|107280.5|107330.6|107290|107245.2|107210|7772
1687802400000|2023-06-26 18:00:00|107332.4|107282.4|107240.1|107215.1|107398.5|107367.7|107239.9|107214.9|7579
1687806000000|2023-06-26 19:00:00|107240.2|107215.2|107318.6|107268.6|107469.9|107357.2|107211.5|107186.5|9220
1687809600000|2023-06-26 20:00:00|107326.5|107276.5|107409.3|107293.3|107409.3|107334.8|107302.4|107252.4|5720
1687813200000|2023-06-26 21:00:00|107343.7|107227.7|107445.8|107329.8|107457.9|107341.9|107343.7|107227.7|128
1687816800000|2023-06-26 22:00:00|107445.9|107329.9|107385.4|107269.4|107463.8|107347.8|107364.7|107248.7|3045
1687820400000|2023-06-26 23:00:00|107393.9|107277.9|107322.1|107230|107434.1|107318.1|107300.4|107211.6|8167
1687824000000|2023-06-27 00:00:00|107323.5|107229.2|107275.8|107225.8|107359.2|107306.4|107268.6|107203.9|7047
1687827600000|2023-06-27 01:00:00|107286|107214.4|106976.4|106888.7|107325.7|107249.4|106833.4|106750.3|12778
1687831200000|2023-06-27 02:00:00|106972.6|106891.1|107004.3|106954.3|107032.6|106967|106945|106865|9226
1687834800000|2023-06-27 03:00:00|107004.4|106954.4|106913.7|106863.7|107018.6|106968.6|106874.8|106824.8|7202
1687838400000|2023-06-27 04:00:00|106913.3|106863.3|106998.9|106948.9|107036.8|106949.4|106912.1|106853.7|8891
1687842000000|2023-06-27 05:00:00|106999.1|106949.1|107015.4|106914.8|107072.1|107006.1|106917.7|106843.3|13039
1687845600000|2023-06-27 06:00:00|107011.1|106909.8|106910.8|106885.8|107057.1|106982.2|106856.4|106806.4|11822
1687849200000|2023-06-27 07:00:00|106910.3|106885.3|106855.4|106830.4|106928.8|106903.8|106710.3|106685.3|11744
1687852800000|2023-06-27 08:00:00|106855.6|106830.6|107011|106986|107016.6|106991.6|106840.9|106815.9|11813
1687856400000|2023-06-27 09:00:00|107011.8|106986.8|107235.6|107210.6|107288.6|107263.6|107008.7|106983.7|10526
1687860000000|2023-06-27 10:00:00|107235.4|107210.4|107067.3|107042.3|107250.6|107225.6|107037.1|107012.1|9588
1687863600000|2023-06-27 11:00:00|107067.1|107042.1|107268.2|107243.2|107281.5|107256.5|107043.6|107018.6|9835
1687867200000|2023-06-27 12:00:00|107268.7|107243.7|107230.2|107180.2|107358.4|107314.4|107050|107025|13086
1687870800000|2023-06-27 13:00:00|107234.1|107184.1|107201|107151|107267.6|107217.6|107052.7|107027.7|14306
1687874400000|2023-06-27 14:00:00|107202.3|107152.3|107346.6|107321.6|107448.5|107423.5|107131.9|107106.9|16207
1687878000000|2023-06-27 15:00:00|107346|107321|107091|107066|107348.6|107323.6|106987.9|106962.9|13087
1687881600000|2023-06-27 16:00:00|107090.4|107065.4|107118.6|107093.6|107120.5|107095.5|107030.3|107005.3|7963
1687885200000|2023-06-27 17:00:00|107119.4|107094.4|107153|107128|107215.3|107165.3|107109.7|107071.5|9222
1687888800000|2023-06-27 18:00:00|107152.6|107127.6|107213.7|107188.7|107216.3|107191.3|107147.2|107118.9|7804
1687892400000|2023-06-27 19:00:00|107213.4|107188.4|107166.3|107141.3|107217.6|107190.1|107133.2|107108.2|8376
1687896000000|2023-06-27 20:00:00|107165.9|107140.9|107257.8|107141.8|107281|107198.9|107147.5|107097.5|5590
1687899600000|2023-06-27 21:00:00|107257.6|107141.6|107263.8|107147.8|107278.5|107162.5|107237.5|107121.5|1352
1687903200000|2023-06-27 22:00:00|107262.9|107146.9|107301|107185|107307.5|107191.5|107251.2|107135.2|3628
1687906800000|2023-06-27 23:00:00|107303.6|107187.6|107298.9|107248.9|107342.8|107276.1|107285|107169|5936
1687910400000|2023-06-28 00:00:00|107299|107249|107316.1|107266.1|107345.5|107285.2|107261.4|107203.4|7162
1687914000000|2023-06-28 01:00:00|107316.3|107266.3|107457.3|107407.3|107536|107445.2|107290.1|107229.9|9941
1687917600000|2023-06-28 02:00:00|107457.4|107407.4|107395.2|107322.5|107560.7|107501.1|107365.3|107292.5|8099
1687921200000|2023-06-28 03:00:00|107395|107322.7|107408.1|107358.1|107430|107367.6|107347.8|107276.7|6221
1687924800000|2023-06-28 04:00:00|107408.2|107358.2|107477.6|107427.6|107501.2|107449.2|107391.5|107320.5|5771
1687928400000|2023-06-28 05:00:00|107477.3|107427.3|107478.8|107362.8|107502.6|107444.7|107402.8|107352.8|7462
1687932000000|2023-06-28 06:00:00|107475.6|107366.1|107419.9|107369.9|107515.8|107465.8|107318.8|107268.8|11522
1687935600000|2023-06-28 07:00:00|107421.3|107371.3|107165.5|107140.5|107422.6|107381.5|107144.2|107119.2|12013
1687939200000|2023-06-28 08:00:00|107165.4|107140.4|107424|107374|107499.9|107449.9|107158.1|107133.1|11422
1687942800000|2023-06-28 09:00:00|107423.5|107373.5|107430.3|107405.3|107514.1|107489.1|107271.1|107246.1|10185
1687946400000|2023-06-28 10:00:00|107430|107405|107381.5|107356.5|107435.4|107405|107186|107152.5|8779
1687950000000|2023-06-28 11:00:00|107381.7|107356.7|107818.2|107793.2|107833.3|107808.3|107370.8|107345.8|9880
1687953600000|2023-06-28 12:00:00|107818.1|107793.1|107937.6|107912.6|107967.9|107942.9|107750.2|107725.2|11970
1687957200000|2023-06-28 13:00:00|107938.4|107913.4|107969.2|107944.2|108144.8|108119.8|107901.8|107876.8|13539
1687960800000|2023-06-28 14:00:00|107969.7|107944.7|108148.7|108123.7|108274.8|108249.8|107877.8|107852.8|14599
1687964400000|2023-06-28 15:00:00|108147.2|108122.2|108056.9|108031.9|108214.2|108189.2|108011.6|107986.6|12142
1687968000000|2023-06-28 16:00:00|108056.7|108031.7|107832.9|107807.9|108062|108037|107684.6|107659.6|9864
1687971600000|2023-06-28 17:00:00|107833.7|107808.7|107783.7|107758.7|107862.8|107830.1|107759.2|107734.2|6858
1687975200000|2023-06-28 18:00:00|107784|107759|107728.1|107703.1|107787.1|107762.1|107635.2|107610.2|6419
1687978800000|2023-06-28 19:00:00|107729|107704|107817.9|107792.9|107853.4|107816.1|107727.8|107702.8|6136
1687982400000|2023-06-28 20:00:00|107815.1|107790.1|107905.9|107789.9|107916.6|107844.1|107787.7|107737.7|3986
1687986000000|2023-06-28 21:00:00|107906.1|107790.1|107829.1|107713.1|107919.6|107803.6|107801.2|107685.2|1028
1687989600000|2023-06-28 22:00:00|107828.9|107712.9|107881.7|107765.7|107887.8|107771.8|107808.1|107692.1|3684
1687993200000|2023-06-28 23:00:00|107882.5|107766.5|107835.8|107760.8|107885.9|107813.5|107787|107702.7|7828
1687996800000|2023-06-29 00:00:00|107836.4|107761.4|107876.1|107826.1|107961.3|107911.3|107819|107751|6193
1688000400000|2023-06-29 01:00:00|107875.9|107825.9|107900.6|107850.6|107901.3|107851.3|107798.1|107734.9|4895
1688004000000|2023-06-29 02:00:00|107900.7|107850.7|108056.4|108006.4|108072|108022|107900.3|107850.3|6667
1688007600000|2023-06-29 03:00:00|108056.2|108006.2|108069|108019|108105.8|108043.7|108049.7|107999.2|4958
1688011200000|2023-06-29 04:00:00|108069.1|108019.1|108166.8|108116.8|108220.6|108170.6|108012.3|107956.6|6797
1688014800000|2023-06-29 05:00:00|108166.9|108116.9|108150.6|108049.8|108235.5|108185.5|108124.9|108047.3|10393
1688018400000|2023-06-29 06:00:00|108141.5|108056.7|107870.3|107820.3|108147.7|108073.4|107866.3|107816.3|10789
1688022000000|2023-06-29 07:00:00|107871.6|107821.6|107900|107850|108412.8|108306.3|107337.6|107247.7|14021
1688025600000|2023-06-29 08:00:00|107900.5|107850.5|107651.6|107626.6|107955.2|107889.3|107603.4|107578.4|10187
1688029200000|2023-06-29 09:00:00|107650.7|107625.7|108021.7|107996.7|108319.6|108284|107650.1|107616.3|9863
1688032800000|2023-06-29 10:00:00|108021.6|107996.6|107842.4|107817.4|108135.8|108110.8|107842.3|107817.3|7600
1688036400000|2023-06-29 11:00:00|107842.5|107817.5|107966.5|107916.5|108081.1|108031.1|107842|107817|9308
1688040000000|2023-06-29 12:00:00|107966.8|107916.8|108814.5|108789.5|108918.2|108893.2|107966.8|107916.8|13430
1688043600000|2023-06-29 13:00:00|108813.9|108788.9|108987.3|108962.3|109111|109086|108698.2|108655.5|14183
1688047200000|2023-06-29 14:00:00|108986.8|108961.8|108527.5|108502.5|108986.8|108961.8|108496|108471|14734
1688050800000|2023-06-29 15:00:00|108528.2|108503.2|108554.2|108529.2|108700.6|108655.3|108415.3|108390.3|12935
1688054400000|2023-06-29 16:00:00|108554.6|108529.6|108605|108580|108670.5|108643.1|108457.4|108432.4|8700
1688058000000|2023-06-29 17:00:00|108604.5|108579.5|108663.6|108638.6|108696.5|108671.5|108597.7|108572.7|6962
1688061600000|2023-06-29 18:00:00|108663.7|108638.7|108657.9|108607.9|108721.4|108679.6|108605.8|108576.1|8223
1688065200000|2023-06-29 19:00:00|108658.2|108608.2|108653.8|108603.8|108699.7|108662.3|108629.9|108588.3|7778
1688068800000|2023-06-29 20:00:00|108654|108604|108720.8|108604.8|108745.6|108638.8|108612.7|108560.1|5327
1688076000000|2023-06-29 22:00:00|108877.1|108761.1|108721.7|108605.7|108899.9|108783.9|108706.6|108590.6|5532
1688079600000|2023-06-29 23:00:00|108721.6|108605.6|108655.5|108605.5|108745.4|108629.4|108651.5|108558.8|4712
1688083200000|2023-06-30 00:00:00|108668.1|108593.6|108580.5|108530.5|108726.8|108669|108574.2|108513.1|4951
1688086800000|2023-06-30 01:00:00|108578.2|108528.2|108673.4|108623.4|108683.6|108633.6|108510.4|108460.4|6104
1688090400000|2023-06-30 02:00:00|108673.5|108623.5|108592.1|108542.1|108675.1|108625.1|108544.7|108491.8|5387
1688094000000|2023-06-30 03:00:00|108593.1|108543.1|108568.7|108498.6|108615.7|108553.3|108521.2|108462.1|3983
1688097600000|2023-06-30 04:00:00|108568.4|108498.5|108560.1|108510.1|108615.8|108553.2|108532.5|108471.7|4508
1688101200000|2023-06-30 05:00:00|108560.2|108510.2|108599.5|108549.5|108667.7|108617.7|108501.2|108451.2|12161
1688104800000|2023-06-30 06:00:00|108599.9|108549.9|108649|108624|108769.6|108721.1|108599|108549|10172
1688108400000|2023-06-30 07:00:00|108648.6|108623.6|108759.9|108709.9|108808.9|108758.9|108491.9|108466.9|12007
1688112000000|2023-06-30 08:00:00|108760.9|108710.9|108988.2|108872.2|109108.2|109083.2|108748.2|108698.2|12017
1688115600000|2023-06-30 09:00:00|108993.5|108877.5|108825.9|108800.9|109037.9|108951.1|108802|108777|9278
1688119200000|2023-06-30 10:00:00|108824.4|108799.4|108855.3|108830.3|108963.4|108938.4|108789.6|108764.6|7197
1688122800000|2023-06-30 11:00:00|108855.4|108830.4|108823.1|108798.1|108915.7|108890.7|108702.7|108677.7|8362
1688126400000|2023-06-30 12:00:00|108822.8|108797.8|108194.6|108169.6|108831.7|108806.7|108183.9|108158.9|13399
1688130000000|2023-06-30 13:00:00|108194.8|108169.8|107950.9|107863.9|108322.9|108297.9|107909.5|107850.2|13770
1688133600000|2023-06-30 14:00:00|107949.4|107867.8|108032.1|108007.1|108106.4|108081.4|107732.9|107707.9|15202
1688137200000|2023-06-30 15:00:00|108032|108007|107848.2|107823.2|108080.5|108055.5|107799.7|107769.9|12003
1688140800000|2023-06-30 16:00:00|107848.5|107823.5|107807.9|107782.9|107894.9|107869.9|107787.2|107762.2|8981
1688144400000|2023-06-30 17:00:00|107806.9|107781.9|107870.6|107845.6|107903.2|107869.6|107733.4|107708.4|7413
1688148000000|2023-06-30 18:00:00|107870.2|107845.2|107895.3|107870.3|107895.8|107870.8|107786.7|107761.7|5853
1688151600000|2023-06-30 19:00:00|107893.2|107868.2|107887.1|107837.1|107910.1|107877.9|107818.6|107768.6|7371
1688155200000|2023-06-30 20:00:00|107884.6|107834.6|107937.6|107821.6|107994.4|107908.3|107862.2|107796|7655
1685304000000|2023-05-28 20:00:00|108259.5|108118.5|108077.9|107936.9|108259.6|108118.6|107985.6|107844.6|104
1685307600000|2023-05-28 21:00:00|108189.1|108048.1|108061.1|107945.1|108191.3|108050.3|108022.7|107885.3|702
1685311200000|2023-05-28 22:00:00|108061.2|107945.2|108101.2|107985.2|108113.9|107997.9|108001.4|107885.4|4588
1685314800000|2023-05-28 23:00:00|108098.9|107982.9|108119|108003|108160.3|108044.3|108072.9|107960.1|5809
1685318400000|2023-05-29 00:00:00|108116.5|108006.1|108182.8|108132.8|108220.6|108161.8|108103.2|107987.5|7230
1685322000000|2023-05-29 01:00:00|108183.5|108133.5|108104.2|108054.2|108197.1|108147.1|108073.5|108017.8|9578
1685325600000|2023-05-29 02:00:00|108104|108054|108121.7|108071.7|108128.5|108078.5|108064.5|108006.9|8177
1685329200000|2023-05-29 03:00:00|108123.8|108073.8|108157.3|108107.3|108169.2|108119.2|108100.9|108050.9|5016
1685332800000|2023-05-29 04:00:00|108157.4|108107.4|108071|108021|108164|108114|108068.5|108018.5|3481
1685336400000|2023-05-29 05:00:00|108070.9|108020.9|107988.3|107938.3|108090.7|108040.7|107979.1|107908.9|7024
1685340000000|2023-05-29 06:00:00|107988.4|107938.4|107970.9|107920.9|107990.5|107940.5|107906.6|107856.6|10867
1685343600000|2023-05-29 07:00:00|107970.4|107920.4|108211|108161|108314.6|108264.6|107970.2|107920.2|10327
1685347200000|2023-05-29 08:00:00|108209.5|108159.5|108313.6|108263.6|108357.1|108307.1|108168.6|108118.6|9519
1685350800000|2023-05-29 09:00:00|108313.7|108263.7|108440.7|108390.7|108467.9|108431.3|108313.7|108263.7|8172
1685354400000|2023-05-29 10:00:00|108441.4|108391.4|108299.8|108249.8|108446.5|108404.7|108282.8|108232.8|6626
1685358000000|2023-05-29 11:00:00|108299.9|108249.9|108284.6|108234.6|108303.7|108268|108185.8|108135.8|8738
1685361600000|2023-05-29 12:00:00|108284.7|108234.7|108198.4|108148.4|108309.9|108259.9|108189.7|108139.7|9021
1685365200000|2023-05-29 13:00:00|108198.3|108148.3|108343.4|108293.4|108354.1|108304.1|108185.9|108135.9|8720
1685368800000|2023-05-29 14:00:00|108343.5|108293.5|108397.8|108347.8|108431|108381|108316.6|108266.6|8786
1685372400000|2023-05-29 15:00:00|108395.8|108345.8|108240.2|108190.2|108421.6|108371.6|108228.4|108168.3|7579
1685376000000|2023-05-29 16:00:00|108239.8|108189.8|108239.1|108189.1|108252.1|108202.1|108220.5|108170.5|4351
1685379600000|2023-05-29 17:00:00|108239|108189|108237.1|108187.1|108246.5|108196.5|108221.6|108171.6|1749
1685383200000|2023-05-29 18:00:00|108238.1|108188.1|108237.4|108187.4|108246|108196|108232.2|108182.2|1862
1685386800000|2023-05-29 19:00:00|108237.7|108187.7|108252.8|108202.8|108254.7|108204.7|108228|108178|2011
1685390400000|2023-05-29 20:00:00|108252.9|108202.9|108208.8|108092.8|108327.9|108234.4|108208.7|108092.7|3913
1685394000000|2023-05-29 21:00:00|108257.7|108141.7|108241.7|108125.7|108271.2|108155.2|108226.5|108110.5|879
1685397600000|2023-05-29 22:00:00|108226.2|108110.2|108256.5|108140.5|108258.1|108142.1|108198.9|108082.9|3346
1685401200000|2023-05-29 23:00:00|108249.9|108133.9|108342.7|108267.6|108344.7|108277.5|108244|108128|4046
1685404800000|2023-05-30 00:00:00|108345.9|108271.3|108258.4|108208.4|108371.7|108296.9|108210.7|108149|10700
1685408400000|2023-05-30 01:00:00|108258.3|108208.3|108062.7|108012.7|108258.8|108208.6|108053.6|107993.8|12839
1685412000000|2023-05-30 02:00:00|108062.6|108012.6|108136.8|108086.8|108149|108099|108046.8|107996.8|9190
1685415600000|2023-05-30 03:00:00|108136.7|108086.7|108354.2|108304.2|108400.6|108350.6|108136.5|108086.5|8500
1685419200000|2023-05-30 04:00:00|108354.1|108304.1|108358.6|108308.6|108380.5|108330.5|108327.2|108277.2|7904
1685422800000|2023-05-30 05:00:00|108358.3|108308.3|108585.6|108469.6|108639.2|108575.2|108343.5|108293.5|13722
1685426400000|2023-05-30 06:00:00|108590.3|108474.3|108330|108280|108590.3|108510.4|108321.1|108266.7|14867
1685430000000|2023-05-30 07:00:00|108330.8|108280.8|108585.7|108535.7|108794.1|108751.1|108330.8|108280.8|16426
1685433600000|2023-05-30 08:00:00|108588.2|108538.2|108525.5|108475.5|108649.1|108624.1|108433.3|108408.3|13849
1685437200000|2023-05-30 09:00:00|108525.2|108475.2|108370.7|108345.7|108688|108656.4|108305.1|108280.1|14305
1685440800000|2023-05-30 10:00:00|108370.2|108345.2|108430.1|108405.1|108514.3|108489.3|108265.5|108240.5|12736
1685444400000|2023-05-30 11:00:00|108429.5|108404.5|108248.8|108223.8|108444.3|108419.3|108248|108223|13108
1685448000000|2023-05-30 12:00:00|108248.9|108223.9|108381.5|108331.5|108392.6|108367.6|108201.8|108176.8|13877
1685451600000|2023-05-30 13:00:00|108382|108332|108542.4|108492.4|108572.9|108547.9|108294.8|108269.8|15017
1685455200000|2023-05-30 14:00:00|108544.7|108494.7|108690.9|108665.9|108828.8|108785.9|108496.4|108466.7|15760
1685458800000|2023-05-30 15:00:00|108691|108666|108786.9|108761.9|108829.5|108804.5|108661.9|108636.9|12184
1685462400000|2023-05-30 16:00:00|108787.3|108762.3|108845|108795|108845|108798.6|108721.9|108671.9|10695
1685466000000|2023-05-30 17:00:00|108845.1|108795.1|108901.4|108851.4|108964.8|108914.8|108840.3|108790.3|10617
1685469600000|2023-05-30 18:00:00|108902.1|108852.1|108843.8|108793.8|108928|108878|108759.9|108734.9|8473
1685473200000|2023-05-30 19:00:00|108843.5|108793.5|108692.5|108642.5|108862|108812|108667.9|108617.9|8258
1685476800000|2023-05-30 20:00:00|108698.3|108648.3|108765.9|108649.9|108777.8|108682.2|108639.6|108574.7|5760
1685480400000|2023-05-30 21:00:00|108770|108654|108757.2|108641.2|108826|108710|108719.6|108603.6|1699
1685484000000|2023-05-30 22:00:00|108757.3|108641.3|108726.7|108610.7|108771.9|108659.9|108710.9|108594.9|7036
1685487600000|2023-05-30 23:00:00|108720.8|108604.8|108683.3|108633.3|108741.3|108653.9|108669.9|108576.5|7136
1685491200000|2023-05-31 00:00:00|108683.4|108633.4|108633.8|108583.8|108745.1|108684.8|108629|108574.8|9198
1685494800000|2023-05-31 01:00:00|108633.7|108583.7|108947.5|108897.5|108979.8|108918.9|108631.6|108581.6|11916
1685498400000|2023-05-31 02:00:00|108946.7|108896.7|109046.2|108996.2|109063.3|109013.3|108918.3|108861.4|10643
1685502000000|2023-05-31 03:00:00|109046.1|108996.1|109182.7|109132.7|109244.4|109184.3|109040.2|108990.2|9657
1685505600000|2023-05-31 04:00:00|109180.9|109130.9|109212.1|109162.1|109246.2|109196.2|109165.8|109089|8406
1685509200000|2023-05-31 05:00:00|109212.2|109162.2|109188.6|109138.6|109403.2|109353.2|109178.5|109128.5|14996
1685512800000|2023-05-31 06:00:00|109187.5|109137.5|109110.8|109060.8|109364.3|109314.3|109011.9|108986.9|14204
1685516400000|2023-05-31 07:00:00|109111.6|109061.6|109200.1|109150.1|109422.7|109397.7|109097.5|109047.5|15713
1685520000000|2023-05-31 08:00:00|109200.5|109150.5|109527.9|109477.9|109594.5|109569.5|109200.3|109141.6|14761
1685523600000|2023-05-31 09:00:00|109527.1|109477.1|109353.8|109328.8|109589.4|109564.4|109347.8|109322.8|11727
1685527200000|2023-05-31 10:00:00|109355.8|109330.8|109050.9|109000.9|109424.1|109399.1|109040.9|108990.9|12907
1685530800000|2023-05-31 11:00:00|109048.2|108998.2|108927.3|108877.3|109178.5|109153.5|108874.9|108836.9|12279
1685534400000|2023-05-31 12:00:00|108927.4|108877.4|108847.4|108822.4|109025.1|108958.8|108659.3|108634.3|13915
1685538000000|2023-05-31 13:00:00|108847.7|108822.7|108575.3|108525.3|108887.9|108862.9|108465.8|108415.8|15602
1685541600000|2023-05-31 14:00:00|108575.6|108525.6|108838.7|108813.7|109241.2|109216.2|108573.5|108523.5|19568
1685545200000|2023-05-31 15:00:00|108838.3|108813.3|108950.2|108925.2|109082|109057|108826.2|108801.2|14947
1685548800000|2023-05-31 16:00:00|108950.1|108925.1|109246.4|109196.4|109312.4|109275.2|108924.8|108874.8|13555
1685552400000|2023-05-31 17:00:00|109247.3|109197.3|108773|108723|109271.7|109221.7|108714.2|108665.2|13244
1685556000000|2023-05-31 18:00:00|108773.1|108723.1|108692.2|108642.2|108774.6|108724.6|108614.6|108564.6|10827
1685559600000|2023-05-31 19:00:00|108692.3|108642.3|108570|108520|108791.8|108741.8|108549.9|108499.9|9633
1685563200000|2023-05-31 20:00:00|108571|108521|108602.3|108486.3|108602.4|108526.9|108462.6|108412.6|7393
1685566800000|2023-05-31 21:00:00|108599.8|108483.8|108615|108499|108656|108540|108569.4|108453.4|2017
1685570400000|2023-05-31 22:00:00|108615.1|108499.1|108520.8|108404.8|108615.1|108499.1|108499.9|108383.9|6350
1685574000000|2023-05-31 23:00:00|108520.1|108404.1|108451.7|108401.7|108527.3|108411.3|108419.2|108351.2|6567
1685577600000|2023-06-01 00:00:00|108455|108405|108527.4|108477.4|108537.5|108487.5|108432|108382|7945
1685581200000|2023-06-01 01:00:00|108527.3|108477.3|108416.7|108366.7|108540.5|108480|108401.9|108347.9|10384
1685584800000|2023-06-01 02:00:00|108416.6|108366.6|108390.4|108340.4|108470.6|108418.3|108374.7|108324.7|10111
1685588400000|2023-06-01 03:00:00|108390.3|108340.3|108420|108370|108436.6|108386.6|108353.7|108303.7|7366
1685592000000|2023-06-01 04:00:00|108419.4|108369.4|108519.9|108439.6|108520|108459.3|108374.3|108321|7535
1685595600000|2023-06-01 05:00:00|108516.8|108441.1|108608.1|108492.1|108608.1|108525.3|108467.5|108417.5|10035
1685599200000|2023-06-01 06:00:00|108595.1|108502.4|108688.4|108638.4|108719.3|108657.2|108514.5|108461.5|12595
1685602800000|2023-06-01 07:00:00|108689|108639|108937.7|108887.7|109107.2|109057.2|108635.7|108607.5|16253
1685606400000|2023-06-01 08:00:00|108937|108887|108747|108697|108970.2|108934.1|108724.2|108697|12018
1685610000000|2023-06-01 09:00:00|108745.4|108695.4|108508.6|108483.6|108866.6|108833.2|108504.7|108479.7|12809
1685613600000|2023-06-01 10:00:00|108508.8|108483.8|108602.9|108577.9|108637.3|108612.3|108391.6|108366.6|11911
1685617200000|2023-06-01 11:00:00|108602.3|108577.3|108765.6|108740.6|108773.3|108748.3|108539.2|108514.2|11572
1685620800000|2023-06-01 12:00:00|108765.8|108740.8|108768.5|108743.5|109128.3|109078.3|108723.2|108698.2|17927
1685624400000|2023-06-01 13:00:00|108767.5|108742.5|108645.2|108529.2|108848.8|108808.1|108588.7|108522.4|17988
1685628000000|2023-06-01 14:00:00|108638.1|108522.1|108613.3|108588.3|108796.4|108771.4|108539|108462.8|18183
1685631600000|2023-06-01 15:00:00|108612.4|108587.4|108210.2|108185.2|108669.9|108644.9|108162.5|108121.6|14790
1685635200000|2023-06-01 16:00:00|108210.5|108185.5|108152.9|108102.9|108268.3|108218.3|108080.6|108030.6|10943
1685638800000|2023-06-01 17:00:00|108152.7|108102.7|108146.5|108096.5|108206.1|108162.5|108126.5|108076.5|7146
1685642400000|2023-06-01 18:00:00|108146.4|108096.4|108193.4|108168.4|108197.7|108172.7|108103.4|108065.6|6755
1685646000000|2023-06-01 19:00:00|108193.3|108168.3|108153|108103|108228.1|108178.1|108132.4|108102.7|6395
1685649600000|2023-06-01 20:00:00|108151.5|108101.5|108199.6|108083.6|108247.1|108131.1|108123.4|108065.3|4254
1685653200000|2023-06-01 21:00:00|108199.9|108083.9|108150|108034|108202|108086|108145.3|108029.3|36
1685656800000|2023-06-01 22:00:00|108157.2|108041.2|108114.4|107998.4|108208.9|108092.9|108066.8|107950.8|4216
1685660400000|2023-06-01 23:00:00|108114.1|107998.1|108116.1|108066.1|108163.9|108068.3|108090.7|107998.1|6971
1685664000000|2023-06-02 00:00:00|108114.9|108064.9|108081.5|108031.5|108121.5|108069|108063.5|108001.5|8106
1685667600000|2023-06-02 01:00:00|108081.3|108031.3|108050.2|108000.2|108093|108036.9|107983.6|107933.6|8951
1685671200000|2023-06-02 02:00:00|108050.1|108000.1|107982.6|107932.6|108089|108039|107969.7|107919.7|7426
1685674800000|2023-06-02 03:00:00|107982.5|107932.5|107819.5|107769.5|107991.5|107941.5|107818.1|107766.1|7892
1685678400000|2023-06-02 04:00:00|107819.8|107769.8|107884.4|107834.4|107895.6|107845.6|107806.8|107756.8|6655
1685682000000|2023-06-02 05:00:00|107891.7|107841.7|107801.8|107751.8|107907|107857|107784.6|107734.6|8679
1685685600000|2023-06-02 06:00:00|107800.3|107750.3|107933.9|107883.9|107940.5|107890.5|107636.8|107586.8|14036
1685689200000|2023-06-02 07:00:00|107934.4|107884.4|107763.3|107713.3|107963.6|107913.6|107716.4|107691.4|15691
1685692800000|2023-06-02 08:00:00|107762.9|107712.9|107268.6|107243.6|107779.5|107742.4|107190.7|107165.7|11751
1685696400000|2023-06-02 09:00:00|107268.2|107243.2|107239.3|107214.3|107352.8|107327.8|106950.8|106925.8|13592
1685700000000|2023-06-02 10:00:00|107238.7|107213.7|107065.5|107040.5|107256.3|107231.3|106853|106828|11895
1685703600000|2023-06-02 11:00:00|107067.5|107042.5|107434.7|107409.7|107453.6|107414.4|107036.3|107011.3|12181
1685707200000|2023-06-02 12:00:00|107434.3|107409.3|107561.2|107511.2|107766.4|107650.4|107174.1|107124.1|17281
1685710800000|2023-06-02 13:00:00|107560.3|107510.3|107499.6|107449.6|107579.9|107554.9|107222.9|107172.9|16830
1685714400000|2023-06-02 14:00:00|107498.1|107448.1|107763.8|107738.8|107858.5|107815.2|107426|107401|16333
1685718000000|2023-06-02 15:00:00|107764.3|107739.3|107934.9|107884.9|108011.3|107973|107678.8|107653.8|11970
1685721600000|2023-06-02 16:00:00|107935.2|107885.2|108021.8|107971.8|108084.9|108034.9|107934|107884|11907
1685725200000|2023-06-02 17:00:00|108019.6|107969.6|108030|107980|108081.3|108031.3|107917.4|107867.4|10734
1685728800000|2023-06-02 18:00:00|108029.6|107979.6|108059.3|108009.3|108200.5|108150.5|108019.4|107969.4|7669
1685732400000|2023-06-02 19:00:00|108058.2|108008.2|108036.9|107986.9|108077.4|108027.4|107997.4|107947.4|7598
1685736000000|2023-06-02 20:00:00|108035.2|107985.2|108058.6|107942.6|108094.7|108007.9|108001.5|107937|4033
1685908800000|2023-06-04 20:00:00|108080.7|107951.6|108076|107935|108175.6|108034.6|108070|107929|128
1685912400000|2023-06-04 21:00:00|108069.4|107928.4|108157.2|108041.2|108176.7|108056|107993.4|107852.4|587
1685916000000|2023-06-04 22:00:00|108153.9|108037.9|108168.7|108052.7|108215.8|108099.8|108112.5|107996.5|6358
1685919600000|2023-06-04 23:00:00|108176.6|108060.6|108213.4|108137.3|108241.1|108162.6|108170.8|108054.8|8014
1685923200000|2023-06-05 00:00:00|108214.2|108136.7|108264.5|108214.5|108277.5|108224.4|108201.3|108132.3|9599
1685926800000|2023-06-05 01:00:00|108278.2|108203.1|108212.6|108162.6|108335.4|108275.8|108207.7|108149.8|13522
1685930400000|2023-06-05 02:00:00|108212.7|108162.7|108207.6|108157.6|108262.3|108212.3|108203.3|108143.2|9149
1685934000000|2023-06-05 03:00:00|108207.8|108157.8|108211.9|108161.9|108261.9|108211.9|108200.2|108140.4|5515
1685937600000|2023-06-05 04:00:00|108210.4|108160.4|108263.4|108213.4|108294.8|108244.8|108204.3|108154.3|3975
1685941200000|2023-06-05 05:00:00|108263.7|108213.7|108203.6|108153.6|108290.6|108239.7|108180.7|108130.7|9315
1685944800000|2023-06-05 06:00:00|108202.9|108152.9|108431.7|108406.7|108456.2|108431.2|108202.9|108152.9|11824
1685948400000|2023-06-05 07:00:00|108430.2|108405.2|108640.2|108590.2|108776.8|108741.4|108400.1|108359.1|16144
1685952000000|2023-06-05 08:00:00|108640.3|108590.3|108682.4|108657.4|108747.9|108710.3|108592.8|108552.1|12392
1685955600000|2023-06-05 09:00:00|108682.5|108657.5|108899.9|108874.9|108917.6|108892.6|108672|108647|10860
1685959200000|2023-06-05 10:00:00|108900|108875|108812|108787|108913.9|108888.9|108802.2|108777.2|9637
1685962800000|2023-06-05 11:00:00|108811.2|108786.2|108904.4|108879.4|109008.6|108983.6|108793.1|108768.1|10505
1685966400000|2023-06-05 12:00:00|108904.5|108879.5|109117.7|109092.7|109198.3|109173.3|108887.3|108862.3|11818
1685970000000|2023-06-05 13:00:00|109117.5|109092.5|109207.1|109091.1|109207.1|109117.7|108935.5|108910.5|13354
1685973600000|2023-06-05 14:00:00|109200.6|109084.6|108815.2|108790.2|109200.6|109084.6|108562.8|108527.3|17857
1685977200000|2023-06-05 15:00:00|108815.1|108790.1|108530.6|108505.6|108857.8|108832.8|108530.5|108505.5|13651
1685980800000|2023-06-05 16:00:00|108531|108506|108542.2|108517.2|108578.3|108553.3|108491.7|108466.7|8958
1685984400000|2023-06-05 17:00:00|108542.4|108517.4|108541.7|108516.7|108573.1|108548.1|108484.9|108459.9|6773
1685988000000|2023-06-05 18:00:00|108541.6|108516.6|108547.9|108522.9|108643.6|108593.6|108460.1|108410.1|9071
1685991600000|2023-06-05 19:00:00|108547.6|108522.6|108549.1|108499.1|108576.9|108551.9|108506.7|108481.7|7609
1685995200000|2023-06-05 20:00:00|108545.2|108495.2|108622.5|108506.5|108741.4|108625.4|108490.5|108374.5|8273
1685998800000|2023-06-05 21:00:00|108647.7|108531.7|108647.7|108531.7|108647.7|108531.7|108647.7|108531.7|1
1686002400000|2023-06-05 22:00:00|108550.2|108434.2|108573.9|108457.9|108641.1|108525.1|108507.7|108391.7|3135
1686006000000|2023-06-05 23:00:00|108574|108458|108549.1|108499.1|108618.6|108518.5|108545.2|108453.5|4762
1686009600000|2023-06-06 00:00:00|108549.2|108499.2|108523.2|108473.2|108611.7|108526.6|108506.7|108439.3|7033
1686013200000|2023-06-06 01:00:00|108523.1|108473.1|108510.7|108460.7|108550.3|108487.3|108486.5|108421.7|8577
1686016800000|2023-06-06 02:00:00|108510.6|108460.6|108393.3|108320.8|108511.2|108461.2|108374.4|108298.2|9873
1686020400000|2023-06-06 03:00:00|108393.5|108320.9|108424.3|108374.3|108454.4|108383.1|108377.4|108310.4|6603
1686024000000|2023-06-06 04:00:00|108436.7|108360.9|108279.9|108229.9|108457.1|108396.6|108277.8|108205.7|8973
1686027600000|2023-06-06 05:00:00|108280|108230|108253.6|108175|108280.3|108230.3|108181.7|108131.7|10991
1686031200000|2023-06-06 06:00:00|108239.2|108189.2|108326.6|108276.6|108337.1|108287.1|108167.1|108117.1|12986
1686034800000|2023-06-06 07:00:00|108325.7|108275.7|108262.4|108212.4|108474.1|108449.1|108245.2|108206.3|15019
1686038400000|2023-06-06 08:00:00|108262.8|108212.8|108396.8|108346.8|108431|108401.9|108174.1|108149.1|12049
1686042000000|2023-06-06 09:00:00|108396.5|108346.5|108519.5|108494.5|108530.5|108505.5|108334.8|108302.7|11208
1686045600000|2023-06-06 10:00:00|108519.2|108494.2|108466.9|108441.9|108611.5|108586.5|108450|108425|9978
1686049200000|2023-06-06 11:00:00|108467.1|108442.1|108840|108815|108853.9|108828.9|108448.1|108423.1|10042
1686052800000|2023-06-06 12:00:00|108839.7|108814.7|109080.1|109055.1|109128.5|109103.5|108770.9|108745.9|13406
1686056400000|2023-06-06 13:00:00|109080.7|109055.7|109182|109157|109237.3|109207.9|108974.1|108930.8|15079
1686060000000|2023-06-06 14:00:00|109181.7|109156.7|109119.3|109094.3|109330.8|109305.8|109051.4|109026.4|14727
1686063600000|2023-06-06 15:00:00|109119.5|109094.5|109056.2|109031.2|109300.7|109275.7|108998|108971.8|11884
1686067200000|2023-06-06 16:00:00|109056.1|109031.1|109160.9|109110.9|109185.2|109135.2|109021.5|108988.6|8940
1686070800000|2023-06-06 17:00:00|109158.8|109108.8|109214.1|109164.1|109232.9|109182.9|109157.1|109107.1|7993
1686074400000|2023-06-06 18:00:00|109214|109164|109138.5|109113.5|109223.2|109178.5|109136.2|109098|5981
1686078000000|2023-06-06 19:00:00|109150|109100|109209.3|109184.3|109221.4|109189.7|109120.2|109070.2|5463
1686081600000|2023-06-06 20:00:00|109206.2|109181.2|109224|109108|109295.8|109181.2|109176.1|109060.1|2915
1686085200000|2023-06-06 21:00:00|109235.6|109119.6|109123|109007|109235.6|109119.6|109123|109007|55
1686088800000|2023-06-06 22:00:00|109298.4|109182.4|109257.7|109141.7|109317.6|109201.6|109251.3|109135.3|2548
1686092400000|2023-06-06 23:00:00|109257.4|109141.4|109173.7|109123.7|109285|109169|109170.8|109079.9|4169
1686096000000|2023-06-07 00:00:00|109173.6|109123.6|109161.5|109111.5|109214.2|109153.3|109111.9|109061.9|5537
1686099600000|2023-06-07 01:00:00|109161.3|109111.3|109257.2|109207.2|109294.5|109244.5|109157.2|109048.4|8412
1686103200000|2023-06-07 02:00:00|109256.9|109206.9|109425|109375|109460.5|109387|109255.9|109205.9|8426
1686106800000|2023-06-07 03:00:00|109426.2|109376.2|109373.3|109323.3|109444.6|109385.4|109367.9|109308.4|5473
1686110400000|2023-06-07 04:00:00|109373.2|109323.2|109340.5|109290.5|109387.4|109327.5|109321.7|109255.8|6781
1686114000000|2023-06-07 05:00:00|109341.2|109291.2|109461|109388.2|109469.6|109412.7|109340.4|109290.4|8818
1686117600000|2023-06-07 06:00:00|109448.6|109398.6|109313.9|109263.9|109484.3|109448.9|109277.4|109252.1|10578
1686121200000|2023-06-07 07:00:00|109313.8|109263.8|108987.1|108962.1|109344.4|109312.4|108891.4|108866.4|12615
1686124800000|2023-06-07 08:00:00|108987|108962|108944|108919|109095.9|109070.9|108914.8|108889.8|10985
1686128400000|2023-06-07 09:00:00|108944.2|108919.2|108833.7|108808.7|108994.1|108950.6|108796.3|108771.3|9406
1686132000000|2023-06-07 10:00:00|108833.6|108808.6|108628.5|108603.5|108867|108842|108615.2|108590.2|10236
1686135600000|2023-06-07 11:00:00|108628.8|108603.8|108523.2|108498.2|108647.2|108622.2|108389.1|108364.1|10978
1686139200000|2023-06-07 12:00:00|108525.2|108500.2|108499.3|108474.3|108607.4|108582.4|108463.9|108413.9|12379
1686142800000|2023-06-07 13:00:00|108499.6|108474.6|108239|108214|108599.7|108574.7|108213.5|108181.8|13838
1686146400000|2023-06-07 14:00:00|108238.2|108213.2|108712.3|108687.3|108846.4|108821.4|108188.3|108138.3|17740
1686150000000|2023-06-07 15:00:00|108712.2|108687.2|108914.9|108889.9|109028.5|108983.1|108683.1|108658.1|12657
1686153600000|2023-06-07 16:00:00|108914.2|108889.2|109087.9|109062.9|109141.5|109091.5|108859.9|108817.9|10801
1686157200000|2023-06-07 17:00:00|109088|109063|109013.7|108963.7|109148.5|109108.2|108980.2|108930.2|11826
1686160800000|2023-06-07 18:00:00|109013.8|108963.8|108980.2|108930.2|109030.8|108980.9|108959.4|108914.6|8781
1686164400000|2023-06-07 19:00:00|108980.4|108930.4|109056.2|109006.2|109059.8|109009.8|108911.7|108871.8|8573
1686168000000|2023-06-07 20:00:00|109053.1|109003.1|109006|108890|109053.1|109003.1|108900.5|108784.5|6924
1686171600000|2023-06-07 21:00:00|108999.6|108883.6|109013.8|108897.8|109019|108903|108993|108877|12
1686175200000|2023-06-07 22:00:00|108984|108868|109022.8|108906.8|109046.8|108930.8|108979.4|108863.4|4702
1686178800000|2023-06-07 23:00:00|109022.4|108906.4|108963.3|108893.2|109075.3|108972.8|108951.6|108847.6|5286
1686182400000|2023-06-08 00:00:00|108964.2|108889|108876.8|108804.1|108971.6|108893.3|108863.2|108796|5461
1686186000000|2023-06-08 01:00:00|108877|108804.7|108806.1|108756.1|108896.3|108834.5|108794.5|108742.2|6190
1686189600000|2023-06-08 02:00:00|108806.3|108756.3|108853.2|108781.7|108865.9|108800.3|108790.9|108739.9|3847
1686193200000|2023-06-08 03:00:00|108854.1|108782.4|108861.4|108789.4|108869.6|108809.1|108817.7|108759.5|4013
1686196800000|2023-06-08 04:00:00|108860.9|108789.9|108816.9|108766.9|108891.5|108825.1|108811.8|108752.4|2761
1686200400000|2023-06-08 05:00:00|108817.2|108767.2|108886.7|108836.7|108902.4|108852.4|108763.5|108703.5|9124
1686204000000|2023-06-08 06:00:00|108887|108837|108747.8|108722.8|108937.6|108896.5|108626.3|108576.3|9418
1686207600000|2023-06-08 07:00:00|108747.7|108722.7|108755.3|108730.3|108918|108882.3|108594.7|108569.7|11580
1686211200000|2023-06-08 08:00:00|108755.2|108730.2|108910.7|108885.7|108957.4|108932.4|108700.2|108675.2|10587
1686214800000|2023-06-08 09:00:00|108922|108872|108902.8|108877.8|108944.3|108919.3|108737.9|108712.9|8561
1686218400000|2023-06-08 10:00:00|108902.7|108877.7|108619.7|108594.7|108933.7|108908.7|108571.9|108546.9|9366
1686222000000|2023-06-08 11:00:00|108621.7|108596.7|108500.1|108475.1|108718.3|108693.3|108477.4|108452.4|9899
1686225600000|2023-06-08 12:00:00|108499.9|108474.9|108411.7|108386.7|108558.5|108516.1|108290.9|108247|14787
1686229200000|2023-06-08 13:00:00|108411.9|108386.9|108270.7|108245.7|108516|108491|108204.1|108179.1|15631
1686232800000|2023-06-08 14:00:00|108270.3|108245.3|108167.4|108142.4|108287.9|108262.9|108080.5|108055.5|14434
1686236400000|2023-06-08 15:00:00|108167.5|108142.5|108113.4|108088.4|108235.1|108210.1|107929.2|107879.2|13199
1686240000000|2023-06-08 16:00:00|108113.2|108088.2|107998.1|107973.1|108153.4|108103.4|107915.4|107865.4|14071
1686243600000|2023-06-08 17:00:00|107998.2|107973.2|108056.4|108031.4|108073.7|108038.4|107953.4|107903.4|12393
1686247200000|2023-06-08 18:00:00|108056.6|108031.6|108039.9|108014.9|108057.9|108032.9|107994.6|107967.7|6649
1686250800000|2023-06-08 19:00:00|108039.1|108014.1|108061.6|108011.6|108086.4|108036.4|108017.5|107967.5|7738
1686254400000|2023-06-08 20:00:00|108061.5|108011.5|108055.4|107939.4|108108|108050.4|108035.7|107927.1|5165
1686258000000|2023-06-08 21:00:00|108049.9|107933.9|108054.6|107938.6|108094.7|107978.7|108035.2|107919.2|1242
1686261600000|2023-06-08 22:00:00|108056.7|107940.7|108058.8|107942.8|108128.6|108012.6|108046.2|107930.2|2985
1686265200000|2023-06-08 23:00:00|108058.3|107942.3|108093.5|108018.6|108098.9|108031.5|108033.2|107939.3|5712
1686268800000|2023-06-09 00:00:00|108092.9|108017|108088.2|108015.4|108097|108035.1|108049.7|107988.8|7366
1686272400000|2023-06-09 01:00:00|108088|108015.2|108101.6|108051.6|108113.6|108063.6|108059.9|107996.1|6525
1686276000000|2023-06-09 02:00:00|108101.7|108051.7|108134.3|108063.4|108145|108084.1|108061.9|108000.8|6960
1686279600000|2023-06-09 03:00:00|108134.4|108063.5|108108.2|108037.1|108136.3|108076|108047.6|107984.1|5862
1686283200000|2023-06-09 04:00:00|108107.7|108036.5|108148.3|108098.3|108167.9|108106.6|108072.5|108002.7|3903
1686286800000|2023-06-09 05:00:00|108147.7|108097.7|108139.5|108023.5|108166.4|108097.9|108046.2|107996.2|7765
1686290400000|2023-06-09 06:00:00|108129.9|108034.9|107893.6|107843.6|108264.6|108193.7|107827.9|107802.9|10650
1686294000000|2023-06-09 07:00:00|107894.1|107844.1|108171.8|108121.8|108245.6|108220.6|107863.3|107814.6|12401
1686297600000|2023-06-09 08:00:00|108175.5|108125.5|108533|108508|108621.5|108596.5|108175.5|108125.5|12308
1686301200000|2023-06-09 09:00:00|108533.8|108508.8|108372.8|108322.8|108585.3|108535.3|108197.6|108147.6|10431
1686304800000|2023-06-09 10:00:00|108371.7|108321.7|108495.2|108470.2|108553.5|108528.5|108267.8|108227.8|11947
1686308400000|2023-06-09 11:00:00|108492.9|108467.9|108399.6|108374.6|108507.5|108482.5|108286|108261|11876
1686312000000|2023-06-09 12:00:00|108399.5|108374.5|108386.3|108361.3|108445.3|108420.3|108262.9|108235.1|14378
1686315600000|2023-06-09 13:00:00|108387.4|108362.4|108280.6|108255.6|108436.3|108411.3|108206.2|108181.2|13073
1686319200000|2023-06-09 14:00:00|108279.9|108254.9|108335.5|108310.5|108362.1|108337.1|108171|108146|13088
1686322800000|2023-06-09 15:00:00|108335.1|108310.1|108276.3|108251.3|108359.1|108334.1|108234.7|108201.4|11676
1686326400000|2023-06-09 16:00:00|108277.6|108252.6|108252|108202|108315.4|108269.4|108192.1|108165.3|8653
1686330000000|2023-06-09 17:00:00|108251.7|108201.7|108249.6|108199.6|108285.9|108235.9|108196.9|108163.7|7460
1686333600000|2023-06-09 18:00:00|108250.1|108200.1|108276|108226|108295.9|108260.2|108203.3|108159.3|5938
1686337200000|2023-06-09 19:00:00|108276.1|108226.1|108342.8|108292.8|108375.3|108325.3|108268.1|108218.1|6469
1686340800000|2023-06-09 20:00:00|108344.5|108294.5|108322.8|108206.8|108394.1|108296|108301.1|108185.1|3791
1686513600000|2023-06-11 20:00:00|108364|108228|108394.1|108253.1|108394.1|108253.1|108364|108223.1|5
1686517200000|2023-06-11 21:00:00|108360.9|108219.9|108379.7|108263.7|108427.4|108311.4|108300.1|108184.1|890
1686520800000|2023-06-11 22:00:00|108378.3|108262.3|108381.8|108265.8|108396.9|108280.9|108348.5|108232.5|3019
1686524400000|2023-06-11 23:00:00|108382.1|108266.1|108276.8|108205.2|108395|108279|108266|108172.6|6291
1686528000000|2023-06-12 00:00:00|108280|108203|108421.6|108347.5|108435.7|108374.2|108278.3|108195.6|5162
1686531600000|2023-06-12 01:00:00|108422.5|108348.1|108532.5|108482.5|108548.8|108488.8|108417.3|108348.1|5732
1686535200000|2023-06-12 02:00:00|108532.4|108482.4|108528.3|108478.3|108581.2|108531.2|108518.8|108468.8|4998
1686538800000|2023-06-12 03:00:00|108527.8|108477.8|108439.6|108389.6|108544|108494|108436.3|108376.1|4194
1686542400000|2023-06-12 04:00:00|108439.9|108389.9|108450.5|108400.5|108467.4|108408.3|108404.8|108339.8|3669
1686546000000|2023-06-12 05:00:00|108450.2|108400.2|108308.4|108258.4|108452.5|108402.5|108280.6|108230.6|6894
1686549600000|2023-06-12 06:00:00|108308.3|108258.3|108229.8|108204.8|108312.2|108278.2|108078.9|108046.1|11386
1686553200000|2023-06-12 07:00:00|108227.4|108202.4|108027|108002|108315.9|108290.9|107999.4|107974.4|12810
1686556800000|2023-06-12 08:00:00|108026.8|108001.8|107694.6|107669.6|108031.8|108006.8|107688.6|107663.6|11432
1686560400000|2023-06-12 09:00:00|107694.5|107669.5|107576.8|107551.8|107730.5|107692.9|107424.3|107377.4|12218
1686564000000|2023-06-12 10:00:00|107576.6|107551.6|107738.2|107713.2|107837|107812|107485.2|107439.9|13389
1686567600000|2023-06-12 11:00:00|107738.3|107713.3|108004.9|107979.9|108036|108011|107715.3|107690.3|10635
1686571200000|2023-06-12 12:00:00|108006.7|107981.7|107974.1|107949.1|108015.8|107990.8|107877.5|107852.5|11417
1686574800000|2023-06-12 13:00:00|107973.8|107948.8|108142.3|108117.3|108241.7|108216.7|107927.8|107902.8|13020
1686578400000|2023-06-12 14:00:00|108142.6|108117.6|108151.5|108126.5|108243.6|108218.6|108061.4|108036.4|13799
1686582000000|2023-06-12 15:00:00|108152.8|108127.8|108271.3|108246.3|108299.1|108274.1|108028.1|108003.1|12462
1686585600000|2023-06-12 16:00:00|108271.7|108246.7|108241.6|108191.6|108295.7|108270.7|108150.4|108125.4|9211
1686589200000|2023-06-12 17:00:00|108241.7|108191.7|108169.4|108144.4|108274.2|108246.2|108159.9|108134.9|9554
1686592800000|2023-06-12 18:00:00|108169.7|108144.7|108168.2|108143.2|108187.3|108162.3|108066.2|108041.2|7970
1686596400000|2023-06-12 19:00:00|108167.1|108142.1|108182|108132|108188.4|108142.1|108070.9|108020.9|7446
1686600000000|2023-06-12 20:00:00|108180.3|108130.3|108258.6|108142.6|108290.8|108181.2|108172.1|108104.8|3757
1686603600000|2023-06-12 21:00:00|108294.2|108178.2|108225.5|108109.5|108295.9|108179.9|108215.9|108099.9|1034
1686607200000|2023-06-12 22:00:00|108226.2|108110.2|108230.5|108114.5|108307.9|108191.9|108214.9|108098.9|4116
1686610800000|2023-06-12 23:00:00|108230.6|108114.6|108216.7|108141.1|108258.8|108169.9|108193|108100.4|5467
1686614400000|2023-06-13 00:00:00|108217.3|108140.5|108253.9|108180.9|108258.6|108192.4|108174.3|108099.9|4968
1686618000000|2023-06-13 01:00:00|108253.7|108180.4|108171.6|108121.6|108281.7|108202.8|108164.3|108109.2|5624
1686621600000|2023-06-13 02:00:00|108171.5|108121.5|108082|108032|108199.9|108142.7|108070.4|108019.2|7312
1686625200000|2023-06-13 03:00:00|108081.9|108031.9|108006.2|107956.2|108082.3|108032.3|107993.1|107943.1|4241
1686628800000|2023-06-13 04:00:00|108006.6|107956.6|107928.4|107878.4|108072.8|108019.3|107924.6|107874.6|5339
1686632400000|2023-06-13 05:00:00|107928.5|107878.5|107927.8|107877.8|107934.5|107884.5|107778|107728|10529
1686636000000|2023-06-13 06:00:00|107927.3|107877.3|107780.5|107755.5|107941.8|107891.8|107656.3|107617.4|12325
1686639600000|2023-06-13 07:00:00|107782.6|107757.6|107602.2|107552.2|107784.6|107759.6|107347.2|107322.2|13302
1686643200000|2023-06-13 08:00:00|107604.4|107554.4|107544.7|107494.7|107715.1|107679.3|107510|107485|12327
1686646800000|2023-06-13 09:00:00|107544.2|107494.2|107789.3|107764.3|107814.3|107776.1|107424.4|107399.4|11075
1686650400000|2023-06-13 10:00:00|107789.8|107764.8|107864.1|107839.1|107890.5|107865.5|107739.5|107714.5|8606
1686654000000|2023-06-13 11:00:00|107863.9|107838.9|107817.3|107792.3|107931.7|107906.7|107775.7|107750.7|9777
1686657600000|2023-06-13 12:00:00|107817.6|107792.6|107329.8|107279.8|107908.9|107876.6|107329.1|107279.1|16363
1686661200000|2023-06-13 13:00:00|107330.5|107280.5|107514.7|107464.7|107518.6|107468.6|107157.7|107107.7|15929
1686664800000|2023-06-13 14:00:00|107513.9|107463.9|107097|107047|107648.3|107598.3|107017.3|106967.3|14661
1686668400000|2023-06-13 15:00:00|107093.9|107043.9|107215.7|107165.7|107220.2|107170.2|107029.3|106979.3|12250
1686672000000|2023-06-13 16:00:00|107215.9|107165.9|107026.4|106976.4|107231.4|107181.4|107022.8|106972.8|9432
1686675600000|2023-06-13 17:00:00|107027.4|106977.4|107180.4|107130.4|107182.2|107132.2|106983.8|106933.8|7449
1686679200000|2023-06-13 18:00:00|107181.1|107131.1|107217.5|107167.5|107345.1|107304.6|107169.9|107119.9|8337
1686682800000|2023-06-13 19:00:00|107217.7|107167.7|107055.9|107005.9|107217.7|107167.7|107012.5|106975.8|10620
1686686400000|2023-06-13 20:00:00|107056.4|107006.4|106895.6|106779.6|107076.5|107026.5|106815.8|106711.8|7848
1686690000000|2023-06-13 21:00:00|106889.3|106773.3|106941.5|106825.5|106947.5|106831.5|106870.4|106754.4|1329
1686693600000|2023-06-13 22:00:00|106941.3|106825.3|106920.2|106804.2|106953.9|106837.9|106845.4|106729.4|3150
1686697200000|2023-06-13 23:00:00|106920.6|106804.6|106903.1|106825.6|106957.3|106847.6|106888|106799.7|3091
1686700800000|2023-06-14 00:00:00|106901.8|106826.6|106948|106898|106960.4|106910.4|106838.8|106781.7|7679
1686704400000|2023-06-14 01:00:00|106947.5|106897.5|106829|106779|106967.4|106917.4|106826.7|106776.7|5292
1686708000000|2023-06-14 02:00:00|106828.9|106778.9|106873|106823|106935.7|106857.3|106828.9|106778.9|5573
1686711600000|2023-06-14 03:00:00|106872.9|106822.9|106905.6|106855.6|106945.6|106883.9|106870.4|106809.2|3361
1686715200000|2023-06-14 04:00:00|106905.2|106855.2|106907.8|106857.8|106983.7|106921.1|106888.4|106827.4|4027
1686718800000|2023-06-14 05:00:00|106907.9|106857.9|107054.1|106938.1|107147.5|107064.2|106907.9|106857.9|12117
1686722400000|2023-06-14 06:00:00|107017|106901|106968.7|106943.7|107166.3|107122.5|106595.7|106498.3|9084
1686726000000|2023-06-14 07:00:00|106965|106940|106988.8|106938.8|107007.1|106982.1|106800.2|106775.2|9653
1686729600000|2023-06-14 08:00:00|106989.2|106939.2|107134.7|107084.7|107273|107248|106978.1|106928.1|9325
1686733200000|2023-06-14 09:00:00|107136.2|107086.2|107081.4|107056.4|107192.2|107155.4|107022.6|106997.6|9793
1686736800000|2023-06-14 10:00:00|107081|107056|106979.5|106929.5|107092.5|107067.5|106965.1|106922.6|10159
1686740400000|2023-06-14 11:00:00|106978.5|106928.5|107023.9|106998.9|107081.6|107056.5|106841.7|106816.7|9695
1686744000000|2023-06-14 12:00:00|107024.1|106999.1|106643.6|106618.6|107035.7|107010.7|106622.7|106597.7|12951
1686747600000|2023-06-14 13:00:00|106644|106619|106567.7|106542.7|106713.7|106688.7|106463|106438|13528
1686751200000|2023-06-14 14:00:00|106567.6|106542.6|106716.8|106691.8|106804.4|106766.1|106565.6|106540.6|13283
1686754800000|2023-06-14 15:00:00|106717|106692|106611.8|106586.8|106815.8|106790.8|106594.3|106569.3|11271
1686758400000|2023-06-14 16:00:00|106611.7|106586.7|106587.8|106537.8|106642|106609.9|106519.3|106494.3|8605
1686762000000|2023-06-14 17:00:00|106590.9|106540.9|106804.1|106688.1|106804.1|106745.8|106583.7|106540.9|9494
1686765600000|2023-06-14 18:00:00|106778.5|106662.5|107201.1|107151.1|107995.7|107879.7|106778.5|106662.5|23835
1686769200000|2023-06-14 19:00:00|107200.9|107150.9|107249.1|107199.1|107403|107353|107099.9|107046.5|16821
1686772800000|2023-06-14 20:00:00|107252.6|107202.6|107236.9|107120.9|107291.6|107241.6|107172.1|107105.1|6399
1686776400000|2023-06-14 21:00:00|107207.8|107091.8|107184.7|107068.7|107263.2|107147.2|107155.2|107039.2|921
1686780000000|2023-06-14 22:00:00|107184.1|107068.1|107217.3|107101.3|107236|107131.9|107158.2|107042.2|3418
1686783600000|2023-06-14 23:00:00|107217|107101|107090.2|107040.2|107221.4|107124.2|107085.4|107028.9|4786
1686787200000|2023-06-15 00:00:00|107090.3|107040.3|107267.1|107217.1|107322|107264.8|107087.6|107037.6|7720
1686790800000|2023-06-15 01:00:00|107267|107217|107641.7|107555.7|107650.7|107570.4|107251.9|107188.4|16020
1686794400000|2023-06-15 02:00:00|107640.8|107554.8|107616.9|107540.3|107681.5|107589.3|107590.3|107501.5|14179
1686798000000|2023-06-15 03:00:00|107616|107536.6|107598.9|107508.8|107643.9|107563.7|107573.6|107492.2|11333
1686801600000|2023-06-15 04:00:00|107598.8|107508.4|107634.9|107552|107681.7|107591.8|107588.3|107491|8713
1686805200000|2023-06-15 05:00:00|107631.5|107546.8|107524.9|107454.5|107726.1|107659.1|107450.2|107390.4|15958
1686808800000|2023-06-15 06:00:00|107514.9|107464.9|107487.2|107462.2|107726.3|107676.3|107480|107455|8841
1686812400000|2023-06-15 07:00:00|107487.4|107462.4|107210|107185|107575.7|107525.7|107163.7|107138.7|10321
1686816000000|2023-06-15 08:00:00|107209.5|107184.5|107174.3|107124.3|107256.5|107206.5|107051.9|107024.7|9486
1686819600000|2023-06-15 09:00:00|107175.1|107125.1|107153.4|107128.4|107354.6|107329.6|107086.1|107061.1|10078
1686823200000|2023-06-15 10:00:00|107152.8|107127.8|107385.5|107360.5|107549.7|107488.7|107111.8|107086.8|9370
1686826800000|2023-06-15 11:00:00|107385.7|107360.7|107533.4|107508.4|107538.8|107508.4|107298.9|107273.9|8185
1686830400000|2023-06-15 12:00:00|107533.5|107508.5|107075|107025|107590.8|107553|107009.5|106959.5|17161
1686834000000|2023-06-15 13:00:00|107075.2|107025.2|106502.6|106452.6|107233.1|107183.1|106434.4|106409.4|16934
1686837600000|2023-06-15 14:00:00|106502.5|106452.5|106228.5|106203.5|106502.5|106460.1|106010.5|105970.7|14160
1686841200000|2023-06-15 15:00:00|106228.7|106203.7|106057.3|106032.3|106362.2|106337.2|106047|105997|13078
1686844800000|2023-06-15 16:00:00|106058|106033|106053.9|106003.9|106082.2|106036.8|105951.5|105901.5|11996
1686848400000|2023-06-15 17:00:00|106057.4|106007.4|106003.1|105953.1|106108.4|106068.3|105951.6|105901.6|8967
1686852000000|2023-06-15 18:00:00|106002.7|105952.7|105916.8|105866.8|106086.7|106036.7|105916.4|105866.4|8355
1686855600000|2023-06-15 19:00:00|105916.5|105866.5|106013.1|105963.1|106036.6|105978.6|105898.4|105858|10556
1686859200000|2023-06-15 20:00:00|106010.5|105960.5|106063.5|105947.5|106095.4|105979.4|105945|105892.8|8103
1686862800000|2023-06-15 21:00:00|106018.7|105902.7|105996.9|105880.9|106018.7|105902.7|105951.9|105835.9|3020
1686866400000|2023-06-15 22:00:00|105997|105881|106030.4|105914.4|106066.1|105950.1|105949|105833|5962
1686870000000|2023-06-15 23:00:00|106031.3|105915.3|106094|105990.7|106107.9|106017.3|106008.5|105892.5|7152
1686873600000|2023-06-16 00:00:00|106093.8|105990.3|106148.3|106056|106181.5|106082.9|106045.4|105969|8945
1686877200000|2023-06-16 01:00:00|106147.3|106055.8|106116.6|106044.8|106158.9|106076.2|106063.5|105975|9884
1686880800000|2023-06-16 02:00:00|106114.9|106044.5|106259.1|106152.4|106287.1|106171.1|106084.5|105984.5|13805
1686884400000|2023-06-16 03:00:00|106259.4|106152.1|106228.1|106137.3|106290.3|106174.3|106174.3|106058.3|7910
1686888000000|2023-06-16 04:00:00|106227.8|106134|106219|106136.9|106260.3|106152.1|106199.6|106104.4|7923
1686891600000|2023-06-16 05:00:00|106217.2|106136.7|106195.2|106107.6|106227|106166.7|106128.4|106065.4|8166
1686895200000|2023-06-16 06:00:00|106189.1|106110.7|105997.7|105947.7|106189.5|106115.1|105752.6|105702.6|9930
1686898800000|2023-06-16 07:00:00|105997.5|105947.5|106238.8|106188.8|106246|106196|105954|105904|10639
1686902400000|2023-06-16 08:00:00|106238.5|106188.5|106167.3|106117.3|106284|106234|106113.9|106069.5|10019
1686906000000|2023-06-16 09:00:00|106167|106117|106055.2|106030.2|106196.5|106171.5|105994.7|105969.7|8908
1686909600000|2023-06-16 10:00:00|106056|106031|105932.9|105907.9|106140.1|106115.1|105904.1|105863.9|7743
1686913200000|2023-06-16 11:00:00|105932.1|105907.1|105825.6|105800.6|106009.4|105959.4|105818.9|105793.9|8406
1686916800000|2023-06-16 12:00:00|105826.2|105801.2|105990.9|105965.9|105995.2|105970.2|105611.5|105586.5|10647
1686920400000|2023-06-16 13:00:00|105990.3|105965.3|106124.8|106009.8|106212.6|106187.6|105940.5|105914.8|12001
1686924000000|2023-06-16 14:00:00|106127.3|106011.3|106370|106345|106513.1|106488.1|105865.6|105821.9|16031
1686927600000|2023-06-16 15:00:00|106369.6|106344.6|106494.3|106469.3|106625.5|106575.5|106313.5|106288.5|13227
1686931200000|2023-06-16 16:00:00|106493.6|106468.6|106419|106369|106517.5|106475.9|106378.6|106328.6|10166
1686934800000|2023-06-16 17:00:00|106418.5|106368.5|106330.7|106280.7|106441.5|106391.5|106300.6|106250.6|9753
1686938400000|2023-06-16 18:00:00|106330.8|106280.8|106317|106244.6|106366.7|106312.5|106247.7|106197.7|9161
1686942000000|2023-06-16 19:00:00|106317.1|106246.2|106631|106581|106639.3|106589.3|106315.9|106240.4|12215
1686945600000|2023-06-16 20:00:00|106626.7|106576.7|106567.5|106451.5|106648|106593.6|106491.9|106375.9|8905
1687118400000|2023-06-18 20:00:00|106324.4|106183.4|106494.7|106353.7|106494.7|106353.7|106312.2|106171.2|16
1687122000000|2023-06-18 21:00:00|106488.7|106347.7|106456|106340|106534.6|106418.6|106423.6|106307.6|191
1687125600000|2023-06-18 22:00:00|106474.6|106358.6|106457.5|106341.5|106513.4|106397.4|106428.7|106312.7|3737
1687129200000|2023-06-18 23:00:00|106457.6|106341.6|106545|106429|106563.6|106454.3|106441.8|106325.8|18923
1687132800000|2023-06-19 00:00:00|106544.9|106428.9|106644.3|106594.3|106672.6|106619.3|106467.1|106351.1|9169
1687136400000|2023-06-19 01:00:00|106644.6|106594.6|106668.6|106618.6|106695.9|106642.2|106599.5|106539|8712
1687140000000|2023-06-19 02:00:00|106668.8|106618.8|106672.4|106622.4|106672.6|106622.6|106623.4|106573.4|6086
1687143600000|2023-06-19 03:00:00|106672.3|106622.3|106705.1|106655.1|106731.4|106681.4|106667|106617|5411
1687147200000|2023-06-19 04:00:00|106705|106655|106704.6|106654.6|106746|106696|106704.3|106654.3|4449
1687150800000|2023-06-19 05:00:00|106705.1|106655.1|106810.5|106728.1|106824|106742.9|106671.5|106619.2|10263
1687154400000|2023-06-19 06:00:00|106811.1|106735.6|106678.2|106653.2|106837.2|106787.2|106588.4|106563.4|10635
1687158000000|2023-06-19 07:00:00|106678.1|106653.1|106796.3|106771.3|106842.5|106817.5|106620.5|106595.5|12197
1687161600000|2023-06-19 08:00:00|106797.3|106772.3|106903.3|106878.3|106918.2|106893.2|106654.1|106629.1|11478
1687165200000|2023-06-19 09:00:00|106903.4|106878.4|107097.5|107072.5|107133.7|107095.9|106770.7|106745.5|10446
1687168800000|2023-06-19 10:00:00|107096.6|107071.6|107228.7|107203.7|107300.9|107275.9|106938.4|106913.4|10525
1687172400000|2023-06-19 11:00:00|107221.8|107196.8|107100.6|107075.6|107240.5|107215.5|106942.1|106917.1|9296
1687176000000|2023-06-19 12:00:00|107100.1|107075.1|107218.8|107193.8|107319.4|107294.4|107035.1|107010.1|9698
1687179600000|2023-06-19 13:00:00|107218.4|107193.4|107316.4|107291.4|107472.8|107447.8|107218.4|107193.4|10925
1687183200000|2023-06-19 14:00:00|107315.8|107290.8|107425.7|107400.7|107462.8|107437.8|107244.6|107219.6|11291
1687186800000|2023-06-19 15:00:00|107425.9|107400.9|107423.9|107373.9|107478.5|107453.5|107286.9|107245.5|9311
1687190400000|2023-06-19 16:00:00|107424.3|107374.3|107413.5|107363.5|107436.3|107375.6|107290.5|107212.1|10447
1687194000000|2023-06-19 17:00:00|107416.8|107366.8|107422.7|107339.9|107456|107380.3|107381.2|107312.9|10366
1687197600000|2023-06-19 18:00:00|107423.3|107340.6|107365.3|107267.6|107428|107367.2|107350.8|107252.7|4986
1687201200000|2023-06-19 19:00:00|107365.5|107268.1|107458.5|107379.3|107507.5|107394.4|107295|107209|3922
1687204800000|2023-06-19 20:00:00|107461.1|107380.3|107299.9|107183.9|107462.3|107381.4|107206.5|107090.5|3812
1687212000000|2023-06-19 22:00:00|107216.9|107100.9|107270.2|107154.2|107274.6|107158.6|107197.1|107081.1|2122
1687215600000|2023-06-19 23:00:00|107270.6|107154.6|107463.9|107384.9|107487.9|107390.6|107215.4|107099.4|10537
1687219200000|2023-06-20 00:00:00|107459.1|107385.4|107500.4|107450.4|107534.2|107474.7|107428.5|107341.8|12590
1687222800000|2023-06-20 01:00:00|107500.1|107450.1|107649.9|107599.9|107680.5|107619.8|107488|107412|9823
1687226400000|2023-06-20 02:00:00|107650|107600|107553.2|107503.2|107694.1|107626.2|107545.6|107495.6|9638
1687230000000|2023-06-20 03:00:00|107553.5|107503.5|107727.2|107677.2|107747.6|107697.6|107553.5|107503.5|7999
1687233600000|2023-06-20 04:00:00|107727.6|107677.6|107745.2|107695.2|107760.6|107708.6|107701.6|107644|6233
1687237200000|2023-06-20 05:00:00|107744.6|107694.6|107628.8|107578.8|107795.7|107745.7|107625.4|107575.4|11005
1687240800000|2023-06-20 06:00:00|107628.7|107578.7|107629.9|107604.9|107671.6|107627.9|107533.5|107483.5|10317
1687244400000|2023-06-20 07:00:00|107630.9|107605.9|107176.3|107126.3|107691.9|107666.9|107139.4|107108.5|13018
1687248000000|2023-06-20 08:00:00|107176.5|107126.5|107215.8|107190.8|107296.7|107271.7|107120.1|107095.1|10962
1687251600000|2023-06-20 09:00:00|107215.3|107190.3|107537|107512|107586.4|107561.4|107183.2|107158.2|10300
1687255200000|2023-06-20 10:00:00|107536.4|107511.4|107552.5|107527.5|107591|107566|107460.1|107435.1|10195
1687258800000|2023-06-20 11:00:00|107551.7|107526.7|107563|107538|107579.8|107554.8|107456.9|107431.9|9423
1687262400000|2023-06-20 12:00:00|107562.9|107537.9|107840.1|107815.1|107871.6|107831.6|107540.6|107515.6|13088
1687266000000|2023-06-20 13:00:00|107839.5|107814.5|108021.7|107996.7|108120.8|108087.3|107795.3|107770.3|14038
1687269600000|2023-06-20 14:00:00|108022|107997|108331.6|108306.6|108473.7|108448.7|108022|107997|15312
1687273200000|2023-06-20 15:00:00|108331|108306|108275.1|108250.1|108345|108320|108175.9|108150.9|11989
1687276800000|2023-06-20 16:00:00|108275.9|108250.9|108061.2|108036.2|108354.7|108329.7|108006.1|107981.1|10555
1687280400000|2023-06-20 17:00:00|108061.1|108036.1|108117.3|108067.3|108163.3|108113.3|108011.8|107983|10095
1687284000000|2023-06-20 18:00:00|108116.5|108066.5|108050.9|108000.9|108121|108087.5|108045.8|107995.8|10424
1687287600000|2023-06-20 19:00:00|108049|107999|108000.3|107950.3|108100.1|108050.1|107989.8|107939.8|8805
1687291200000|2023-06-20 20:00:00|107999.2|107949.2|107943.5|107827.5|108003.4|107953.4|107898.4|107815.9|4884
1687294800000|2023-06-20 21:00:00|107943.8|107827.8|107927|107811|107957.3|107841.3|107865.8|107749.8|852
1687298400000|2023-06-20 22:00:00|107926.2|107810.2|107964.2|107848.2|107991.3|107875.3|107894|107778|3448
1687302000000|2023-06-20 23:00:00|107964.4|107848.4|107903.3|107853.3|107964.4|107865.4|107876.3|107805.6|6477
1687305600000|2023-06-21 00:00:00|107902.9|107852.9|107910.2|107860.2|107968.8|107897.3|107879.8|107826.4|7133
1687309200000|2023-06-21 01:00:00|107910.3|107860.3|107950.3|107900.3|107963.3|107902.7|107877.1|107814.6|7711
1687312800000|2023-06-21 02:00:00|107950.2|107900.2|107932.8|107882.8|107976.9|107910.2|107861.4|107801.4|6433
1687316400000|2023-06-21 03:00:00|107932.9|107882.9|107891.7|107841.7|107942|107883.2|107884.3|107824.2|5292
1687320000000|2023-06-21 04:00:00|107891.6|107841.6|107872.9|107800.7|107913.6|107852.6|107841.1|107791.1|4905
1687323600000|2023-06-21 05:00:00|107871.8|107800.3|107940.2|107861.8|107983.5|107933.5|107836.7|107786.7|8147
1687327200000|2023-06-21 06:00:00|107941.7|107866|108101.5|108076.5|108127.3|108101.9|107887.4|107829.5|12401
1687330800000|2023-06-21 07:00:00|108100.8|108075.8|108073.7|108048.7|108251.2|108218.8|107942|107917|11774
1687334400000|2023-06-21 08:00:00|108073|108048|107842.7|107817.7|108102.9|108077.9|107814.4|107789.4|13590
1687338000000|2023-06-21 09:00:00|107843|107818|107702.5|107677.5|107960.4|107935.4|107547.2|107522.2|11280
1687341600000|2023-06-21 10:00:00|107702.1|107677.1|107704|107654|107749.5|107711.2|107590.8|107565.8|9717
1687345200000|2023-06-21 11:00:00|107703.8|107653.8|107681.2|107656.2|107745.4|107720.4|107563.2|107538.2|11238
1687348800000|2023-06-21 12:00:00|107681.4|107656.4|107508.7|107483.7|107887.1|107862.1|107478.3|107453.3|14725
1687352400000|2023-06-21 13:00:00|107508|107483|107432.8|107407.8|107768.3|107743.3|107333.8|107308.8|15588
1687356000000|2023-06-21 14:00:00|107434.7|107409.7|107006.6|106981.6|107544.9|107519.9|106961.7|106936.7|17638
1687359600000|2023-06-21 15:00:00|107006.8|106981.8|106948.6|106923.6|107140.3|107115.3|106890.4|106865.4|15407
1687363200000|2023-06-21 16:00:00|106950.1|106925.1|106732.2|106707.2|106955.1|106930.1|106660.4|106613.2|12625
1687366800000|2023-06-21 17:00:00|106731.8|106706.8|106661.5|106636.5|106786.5|106761.5|106643.4|106618.4|11675
1687370400000|2023-06-21 18:00:00|106661.3|106636.3|106509.1|106484.1|106668.4|106643.4|106397.6|106355.4|11612
1687374000000|2023-06-21 19:00:00|106513|106488|106592|106542|106622.1|106560.9|106476.8|106451.8|8044
1687377600000|2023-06-21 20:00:00|106593.7|106543.7|106646.9|106530.9|106671.3|106581.3|106554.3|106488.5|5240
1687381200000|2023-06-21 21:00:00|106659.3|106543.3|106644.3|106528.3|106694|106578|106536.8|106420.8|209
1687384800000|2023-06-21 22:00:00|106645.7|106529.7|106604.8|106488.8|106671.3|106555.3|106594|106478|4087
1687388400000|2023-06-21 23:00:00|106603.7|106487.7|106539.3|106459.8|106617.7|106501.7|106516|106443.9|5878
1687392000000|2023-06-22 00:00:00|106542.4|106457.8|106569.2|106519.2|106587.4|106527.3|106461.7|106411.7|6462
1687395600000|2023-06-22 01:00:00|106569.3|106519.3|106485.2|106435.2|106621.4|106571.4|106463.8|106413.8|7943
1687399200000|2023-06-22 02:00:00|106484.8|106434.8|106522.9|106472.9|106619.2|106559.2|106484.8|106434.8|6147
1687402800000|2023-06-22 03:00:00|106522.2|106472.2|106530.5|106480.5|106549.3|106499.3|106512.6|106453|4255
1687406400000|2023-06-22 04:00:00|106530.9|106480.9|106664|106614|106669.2|106619.2|106479.5|106429.5|6369
1687410000000|2023-06-22 05:00:00|106663.8|106613.8|106721.1|106671.1|106731.4|106681.4|106637.4|106587.4|7820
1687413600000|2023-06-22 06:00:00|106720.1|106670.1|106785.2|106760.2|106796.3|106771.3|106616.5|106566.5|11150
1687417200000|2023-06-22 07:00:00|106784.2|106759.2|106907.7|106830.2|106958.9|106918|106745.4|106720.4|15171
1687420800000|2023-06-22 08:00:00|106907.1|106830.3|106956.1|106931.1|106962.4|106937.4|106419.1|106394.1|13401
1687424400000|2023-06-22 09:00:00|106955.9|106930.9|106555.8|106530.8|106971.8|106946.8|106517.5|106492.5|11105
1687428000000|2023-06-22 10:00:00|106555.7|106530.7|106300.6|106250.6|106644.6|106619.6|106227.3|106202.3|11473
1687431600000|2023-06-22 11:00:00|106299.9|106249.9|106594.9|106569.9|106631.7|106606.7|106240.5|106190.5|15443
1687435200000|2023-06-22 12:00:00|106596.5|106571.5|106822.4|106797.4|106839.2|106814.2|106547.9|106512.7|14389
1687438800000|2023-06-22 13:00:00|106823.1|106798.1|106763.8|106663|107104.7|107079.7|106644.1|106619.1|15832
1687442400000|2023-06-22 14:00:00|106764.5|106664.1|106985.8|106960.8|106988.6|106963.6|106506|106481|15787
1687446000000|2023-06-22 15:00:00|106985.5|106960.5|107003.2|106978.2|107093|107068|106902.9|106877.9|13774
1687449600000|2023-06-22 16:00:00|107003.3|106978.3|106981.2|106956.2|107045.7|107020.7|106912.7|106887.7|12150
1687453200000|2023-06-22 17:00:00|106981.9|106956.9|106930.8|106905.8|107036.4|107011.4|106922.6|106897.6|10151
1687456800000|2023-06-22 18:00:00|106930.4|106905.4|106931.6|106906.6|106993.1|106968.1|106910.1|106885.1|7346
1687460400000|2023-06-22 19:00:00|106931.5|106906.5|106953.5|106903.5|107005.6|106969|106908.1|106883.1|7495
1687464000000|2023-06-22 20:00:00|106952.8|106902.8|107049.2|106933.2|107059.5|106944.1|106932.7|106882.7|5268
1687467600000|2023-06-22 21:00:00|107042.5|106926.5|107076.8|106960.8|107092.9|106976.9|107038.8|106922.8|1235
1687471200000|2023-06-22 22:00:00|107077|106961|107049.5|106933.5|107090.3|106974.3|107047.9|106931.9|2928
1687474800000|2023-06-22 23:00:00|107051.4|106935.4|106963.5|106877.3|107055.8|106949.2|106920.9|106858.2|7308
1687478400000|2023-06-23 00:00:00|106962.3|106877.9|106955.8|106905.8|106997.9|106931.5|106926.5|106859.4|6062
1687482000000|2023-06-23 01:00:00|106956.1|106906.1|107187|107111.6|107200.8|107133|106950.4|106882.3|11673
1687485600000|2023-06-23 02:00:00|107189.7|107114.9|107278.8|107228.8|107397.2|107332.1|107168.6|107108.9|11519
1687489200000|2023-06-23 03:00:00|107278.9|107228.9|107402.9|107330.3|107409.8|107343.4|107260.5|107201|9686
1687492800000|2023-06-23 04:00:00|107389.1|107330.5|107429.8|107379.8|107481.3|107413.6|107366|107266.8|9470
1687496400000|2023-06-23 05:00:00|107429|107379|107397.6|107281.6|107493.2|107434.8|107357.3|107265.7|18349
1687500000000|2023-06-23 06:00:00|107399.8|107283.8|107458.4|107433.4|107479.1|107454.1|107340.7|107280.2|10266
1687503600000|2023-06-23 07:00:00|107457.6|107432.6|107924.9|107828.2|108115|108051.2|107443|107398.1|16652
1687507200000|2023-06-23 08:00:00|107925.9|107827.1|107820.1|107795.1|107984.4|107936.3|107738.4|107713.4|13321
1687510800000|2023-06-23 09:00:00|107820|107795|107624.7|107574.7|107952.4|107902.4|107622.7|107572.7|11728
1687514400000|2023-06-23 10:00:00|107625|107575|107554.7|107529.7|107699.5|107651.3|107487.4|107462.4|9468
1687518000000|2023-06-23 11:00:00|107555|107530|107459.3|107409.3|107585.9|107560.9|107406.2|107381.2|10003
1687521600000|2023-06-23 12:00:00|107444.6|107419.6|107373.1|107348.1|107508.4|107483.4|107164.7|107139.7|15042
1687525200000|2023-06-23 13:00:00|107371.1|107346.1|107406|107356|107410.3|107360.3|107198.4|107106|17604
1687528800000|2023-06-23 14:00:00|107406.1|107356.1|107482.3|107457.3|107613.5|107588.5|107168.4|107143.4|17368
1687532400000|2023-06-23 15:00:00|107482.8|107457.8|107469|107419|107534.3|107509.3|107370.7|107345.7|13151
1687536000000|2023-06-23 16:00:00|107468.6|107418.6|107383.3|107333.3|107517.7|107467.7|107351.3|107301.3|11517
1687539600000|2023-06-23 17:00:00|107383.2|107333.2|107186.2|107136.2|107383.7|107346.8|107155.7|107120.5|11273
1687543200000|2023-06-23 18:00:00|107186.5|107136.5|107284.1|107234.1|107288.3|107238.3|107186.5|107136.5|7278
1687546800000|2023-06-23 19:00:00|107282|107232|107262.1|107212.1|107305.6|107255.6|107220.3|107182.6|9375
1687550400000|2023-06-23 20:00:00|107262.2|107212.2|107211.6|107095.6|107280.7|107230.7|107179.1|107063.1|5017
1687723200000|2023-06-25 20:00:00|107248.5|107112.5|107248.5|107112.5|107248.5|107112.5|107248.5|107112.5|1
1687726800000|2023-06-25 21:00:00|107238.5|107122.5|107238.5|107122.5|107238.5|107122.5|107238.5|107122.5|1
1687734000000|2023-06-25 23:00:00|107396.5|107280.5|107279.6|107163.6|107485.9|107369.9|107249.2|107133.2|4416
1687737600000|2023-06-26 00:00:00|107280.1|107164.1|107112.3|107029.5|107351.5|107235.5|107108.1|107027.3|8133
1687741200000|2023-06-26 01:00:00|107112.7|107029|107100.7|107022.2|107203.8|107113.2|107033.6|106950.2|9715
1687744800000|2023-06-26 02:00:00|107100.8|107022|107071.8|106991.9|107152.1|107063.5|106993.9|106918.4|10708
1687748400000|2023-06-26 03:00:00|107072.3|106992.8|107038.2|106988.2|107080.5|107002.5|106992.7|106931.9|5275
1687752000000|2023-06-26 04:00:00|107038.1|106988.1|107075.8|107025.8|107100.8|107050.8|107018.3|106968.3|3708
1687755600000|2023-06-26 05:00:00|107075.9|107025.9|107062.2|106991.8|107188.9|107128.6|107005.8|106947.2|11472
1687759200000|2023-06-26 06:00:00|107052|107002|107033|107008|107346|107296|107002|106958|12244
1687762800000|2023-06-26 07:00:00|107033.3|107008.3|107161|107111|107259.7|107234.7|106992|106967|12509
1687766400000|2023-06-26 08:00:00|107161.4|107111.4|107247.3|107222.3|107347.7|107322.7|107161.4|107111.4|12378
1687770000000|2023-06-26 09:00:00|107249.4|107224.4|107162.9|107137.9|107288.8|107263.8|107079|107054|10038
1687773600000|2023-06-26 10:00:00|107161.9|107136.9|107161.6|107136.6|107180.5|107155.5|107073.9|107048.9|9041
1687777200000|2023-06-26 11:00:00|107160.8|107135.8|107007|106982|107205.3|107180.3|107004|106979|9233
1687780800000|2023-06-26 12:00:00|107011.1|106986.1|107083.7|107058.7|107106.2|107081.2|106966.1|106941.1|10828
1687784400000|2023-06-26 13:00:00|107083.6|107058.6|107123.9|107098.9|107175|107150|107011.9|106986.9|12600
1687788000000|2023-06-26 14:00:00|107123.7|107098.7|107017.5|106992.5|107186.2|107161.2|107007.5|106982.5|14387
1687791600000|2023-06-26 15:00:00|107018|106993|107131.4|107106.4|107180.9|107155.9|106996.6|106971.6|11626
1687795200000|2023-06-26 16:00:00|107131.3|107106.3|107276|107226|107391.5|107341.5|107131.2|107104.3|10222
1687798800000|2023-06-26 17:00:00|107275.9|107225.9|107330.5|107280.5|107330.6|107290|107245.2|107210|7772
1687802400000|2023-06-26 18:00:00|107332.4|107282.4|107240.1|107215.1|107398.5|107367.7|107239.9|107214.9|7579
1687806000000|2023-06-26 19:00:00|107240.2|107215.2|107318.6|107268.6|107469.9|107357.2|107211.5|107186.5|9220
1687809600000|2023-06-26 20:00:00|107326.5|107276.5|107409.3|107293.3|107409.3|107334.8|107302.4|107252.4|5720
1687813200000|2023-06-26 21:00:00|107343.7|107227.7|107445.8|107329.8|107457.9|107341.9|107343.7|107227.7|128
1687816800000|2023-06-26 22:00:00|107445.9|107329.9|107385.4|107269.4|107463.8|107347.8|107364.7|107248.7|3045
1687820400000|2023-06-26 23:00:00|107393.9|107277.9|107322.1|107230|107434.1|107318.1|107300.4|107211.6|8167
1687824000000|2023-06-27 00:00:00|107323.5|107229.2|107275.8|107225.8|107359.2|107306.4|107268.6|107203.9|7047
1687827600000|2023-06-27 01:00:00|107286|107214.4|106976.4|106888.7|107325.7|107249.4|106833.4|106750.3|12778
1687831200000|2023-06-27 02:00:00|106972.6|106891.1|107004.3|106954.3|107032.6|106967|106945|106865|9226
1687834800000|2023-06-27 03:00:00|107004.4|106954.4|106913.7|106863.7|107018.6|106968.6|106874.8|106824.8|7202
1687838400000|2023-06-27 04:00:00|106913.3|106863.3|106998.9|106948.9|107036.8|106949.4|106912.1|106853.7|8891
1687842000000|2023-06-27 05:00:00|106999.1|106949.1|107015.4|106914.8|107072.1|107006.1|106917.7|106843.3|13039
1687845600000|2023-06-27 06:00:00|107011.1|106909.8|106910.8|106885.8|107057.1|106982.2|106856.4|106806.4|11822
1687849200000|2023-06-27 07:00:00|106910.3|106885.3|106855.4|106830.4|106928.8|106903.8|106710.3|106685.3|11744
1687852800000|2023-06-27 08:00:00|106855.6|106830.6|107011|106986|107016.6|106991.6|106840.9|106815.9|11813
1687856400000|2023-06-27 09:00:00|107011.8|106986.8|107235.6|107210.6|107288.6|107263.6|107008.7|106983.7|10526
1687860000000|2023-06-27 10:00:00|107235.4|107210.4|107067.3|107042.3|107250.6|107225.6|107037.1|107012.1|9588
1687863600000|2023-06-27 11:00:00|107067.1|107042.1|107268.2|107243.2|107281.5|107256.5|107043.6|107018.6|9835
1687867200000|2023-06-27 12:00:00|107268.7|107243.7|107230.2|107180.2|107358.4|107314.4|107050|107025|13086
1687870800000|2023-06-27 13:00:00|107234.1|107184.1|107201|107151|107267.6|107217.6|107052.7|107027.7|14306
1687874400000|2023-06-27 14:00:00|107202.3|107152.3|107346.6|107321.6|107448.5|107423.5|107131.9|107106.9|16207
1687878000000|2023-06-27 15:00:00|107346|107321|107091|107066|107348.6|107323.6|106987.9|106962.9|13087
1687881600000|2023-06-27 16:00:00|107090.4|107065.4|107118.6|107093.6|107120.5|107095.5|107030.3|107005.3|7963
1687885200000|2023-06-27 17:00:00|107119.4|107094.4|107153|107128|107215.3|107165.3|107109.7|107071.5|9222
1687888800000|2023-06-27 18:00:00|107152.6|107127.6|107213.7|107188.7|107216.3|107191.3|107147.2|107118.9|7804
1687892400000|2023-06-27 19:00:00|107213.4|107188.4|107166.3|107141.3|107217.6|107190.1|107133.2|107108.2|8376
1687896000000|2023-06-27 20:00:00|107165.9|107140.9|107257.8|107141.8|107281|107198.9|107147.5|107097.5|5590
1687899600000|2023-06-27 21:00:00|107257.6|107141.6|107263.8|107147.8|107278.5|107162.5|107237.5|107121.5|1352
1687903200000|2023-06-27 22:00:00|107262.9|107146.9|107301|107185|107307.5|107191.5|107251.2|107135.2|3628
1687906800000|2023-06-27 23:00:00|107303.6|107187.6|107298.9|107248.9|107342.8|107276.1|107285|107169|5936
1687910400000|2023-06-28 00:00:00|107299|107249|107316.1|107266.1|107345.5|107285.2|107261.4|107203.4|7162
1687914000000|2023-06-28 01:00:00|107316.3|107266.3|107457.3|107407.3|107536|107445.2|107290.1|107229.9|9941
1687917600000|2023-06-28 02:00:00|107457.4|107407.4|107395.2|107322.5|107560.7|107501.1|107365.3|107292.5|8099
1687921200000|2023-06-28 03:00:00|107395|107322.7|107408.1|107358.1|107430|107367.6|107347.8|107276.7|6221
1687924800000|2023-06-28 04:00:00|107408.2|107358.2|107477.6|107427.6|107501.2|107449.2|107391.5|107320.5|5771
1687928400000|2023-06-28 05:00:00|107477.3|107427.3|107478.8|107362.8|107502.6|107444.7|107402.8|107352.8|7462
1687932000000|2023-06-28 06:00:00|107475.6|107366.1|107419.9|107369.9|107515.8|107465.8|107318.8|107268.8|11522
1687935600000|2023-06-28 07:00:00|107421.3|107371.3|107165.5|107140.5|107422.6|107381.5|107144.2|107119.2|12013
1687939200000|2023-06-28 08:00:00|107165.4|107140.4|107424|107374|107499.9|107449.9|107158.1|107133.1|11422
1687942800000|2023-06-28 09:00:00|107423.5|107373.5|107430.3|107405.3|107514.1|107489.1|107271.1|107246.1|10185
1687946400000|2023-06-28 10:00:00|107430|107405|107381.5|107356.5|107435.4|107405|107186|107152.5|8779
1687950000000|2023-06-28 11:00:00|107381.7|107356.7|107818.2|107793.2|107833.3|107808.3|107370.8|107345.8|9880
1687953600000|2023-06-28 12:00:00|107818.1|107793.1|107937.6|107912.6|107967.9|107942.9|107750.2|107725.2|11970
1687957200000|2023-06-28 13:00:00|107938.4|107913.4|107969.2|107944.2|108144.8|108119.8|107901.8|107876.8|13539
1687960800000|2023-06-28 14:00:00|107969.7|107944.7|108148.7|108123.7|108274.8|108249.8|107877.8|107852.8|14599
1687964400000|2023-06-28 15:00:00|108147.2|108122.2|108056.9|108031.9|108214.2|108189.2|108011.6|107986.6|12142
1687968000000|2023-06-28 16:00:00|108056.7|108031.7|107832.9|107807.9|108062|108037|107684.6|107659.6|9864
1687971600000|2023-06-28 17:00:00|107833.7|107808.7|107783.7|107758.7|107862.8|107830.1|107759.2|107734.2|6858
1687975200000|2023-06-28 18:00:00|107784|107759|107728.1|107703.1|107787.1|107762.1|107635.2|107610.2|6419
1687978800000|2023-06-28 19:00:00|107729|107704|107817.9|107792.9|107853.4|107816.1|107727.8|107702.8|6136
1687982400000|2023-06-28 20:00:00|107815.1|107790.1|107905.9|107789.9|107916.6|107844.1|107787.7|107737.7|3986
1687986000000|2023-06-28 21:00:00|107906.1|107790.1|107829.1|107713.1|107919.6|107803.6|107801.2|107685.2|1028
1687989600000|2023-06-28 22:00:00|107828.9|107712.9|107881.7|107765.7|107887.8|107771.8|107808.1|107692.1|3684
1687993200000|2023-06-28 23:00:00|107882.5|107766.5|107835.8|107760.8|107885.9|107813.5|107787|107702.7|7828
1687996800000|2023-06-29 00:00:00|107836.4|107761.4|107876.1|107826.1|107961.3|107911.3|107819|107751|6193
1688000400000|2023-06-29 01:00:00|107875.9|107825.9|107900.6|107850.6|107901.3|107851.3|107798.1|107734.9|4895
1688004000000|2023-06-29 02:00:00|107900.7|107850.7|108056.4|108006.4|108072|108022|107900.3|107850.3|6667
1688007600000|2023-06-29 03:00:00|108056.2|108006.2|108069|108019|108105.8|108043.7|108049.7|107999.2|4958
1688011200000|2023-06-29 04:00:00|108069.1|108019.1|108166.8|108116.8|108220.6|108170.6|108012.3|107956.6|6797
1688014800000|2023-06-29 05:00:00|108166.9|108116.9|108150.6|108049.8|108235.5|108185.5|108124.9|108047.3|10393
1688018400000|2023-06-29 06:00:00|108141.5|108056.7|107870.3|107820.3|108147.7|108073.4|107866.3|107816.3|10789
1688022000000|2023-06-29 07:00:00|107871.6|107821.6|107900|107850|108412.8|108306.3|107337.6|107247.7|14021
1688025600000|2023-06-29 08:00:00|107900.5|107850.5|107651.6|107626.6|107955.2|107889.3|107603.4|107578.4|10187
1688029200000|2023-06-29 09:00:00|107650.7|107625.7|108021.7|107996.7|108319.6|108284|107650.1|107616.3|9863
1688032800000|2023-06-29 10:00:00|108021.6|107996.6|107842.4|107817.4|108135.8|108110.8|107842.3|107817.3|7600
1688036400000|2023-06-29 11:00:00|107842.5|107817.5|107966.5|107916.5|108081.1|108031.1|107842|107817|9308
1688040000000|2023-06-29 12:00:00|107966.8|107916.8|108814.5|108789.5|108918.2|108893.2|107966.8|107916.8|13430
1688043600000|2023-06-29 13:00:00|108813.9|108788.9|108987.3|108962.3|109111|109086|108698.2|108655.5|14183
1688047200000|2023-06-29 14:00:00|108986.8|108961.8|108527.5|108502.5|108986.8|108961.8|108496|108471|14734
1688050800000|2023-06-29 15:00:00|108528.2|108503.2|108554.2|108529.2|108700.6|108655.3|108415.3|108390.3|12935
1688054400000|2023-06-29 16:00:00|108554.6|108529.6|108605|108580|108670.5|108643.1|108457.4|108432.4|8700
1688058000000|2023-06-29 17:00:00|108604.5|108579.5|108663.6|108638.6|108696.5|108671.5|108597.7|108572.7|6962
1688061600000|2023-06-29 18:00:00|108663.7|108638.7|108657.9|108607.9|108721.4|108679.6|108605.8|108576.1|8223
1688065200000|2023-06-29 19:00:00|108658.2|108608.2|108653.8|108603.8|108699.7|108662.3|108629.9|108588.3|7778
1688068800000|2023-06-29 20:00:00|108654|108604|108720.8|108604.8|108745.6|108638.8|108612.7|108560.1|5327
1688076000000|2023-06-29 22:00:00|108877.1|108761.1|108721.7|108605.7|108899.9|108783.9|108706.6|108590.6|5532
1688079600000|2023-06-29 23:00:00|108721.6|108605.6|108655.5|108605.5|108745.4|108629.4|108651.5|108558.8|4712
1688083200000|2023-06-30 00:00:00|108668.1|108593.6|108580.5|108530.5|108726.8|108669|108574.2|108513.1|4951
1688086800000|2023-06-30 01:00:00|108578.2|108528.2|108673.4|108623.4|108683.6|108633.6|108510.4|108460.4|6104
1688090400000|2023-06-30 02:00:00|108673.5|108623.5|108592.1|108542.1|108675.1|108625.1|108544.7|108491.8|5387
1688094000000|2023-06-30 03:00:00|108593.1|108543.1|108568.7|108498.6|108615.7|108553.3|108521.2|108462.1|3983
1688097600000|2023-06-30 04:00:00|108568.4|108498.5|108560.1|108510.1|108615.8|108553.2|108532.5|108471.7|4508
1688101200000|2023-06-30 05:00:00|108560.2|108510.2|108599.5|108549.5|108667.7|108617.7|108501.2|108451.2|12161
1688104800000|2023-06-30 06:00:00|108599.9|108549.9|108649|108624|108769.6|108721.1|108599|108549|10172
1688108400000|2023-06-30 07:00:00|108648.6|108623.6|108759.9|108709.9|108808.9|108758.9|108491.9|108466.9|12007
1688112000000|2023-06-30 08:00:00|108760.9|108710.9|108988.2|108872.2|109108.2|109083.2|108748.2|108698.2|12017
1688115600000|2023-06-30 09:00:00|108993.5|108877.5|108825.9|108800.9|109037.9|108951.1|108802|108777|9278
1688119200000|2023-06-30 10:00:00|108824.4|108799.4|108855.3|108830.3|108963.4|108938.4|108789.6|108764.6|7197
1688122800000|2023-06-30 11:00:00|108855.4|108830.4|108823.1|108798.1|108915.7|108890.7|108702.7|108677.7|8362
1688126400000|2023-06-30 12:00:00|108822.8|108797.8|108194.6|108169.6|108831.7|108806.7|108183.9|108158.9|13399
1688130000000|2023-06-30 13:00:00|108194.8|108169.8|107950.9|107863.9|108322.9|108297.9|107909.5|107850.2|13770
1688133600000|2023-06-30 14:00:00|107949.4|107867.8|108032.1|108007.1|108106.4|108081.4|107732.9|107707.9|15202
1688137200000|2023-06-30 15:00:00|108032|108007|107848.2|107823.2|108080.5|108055.5|107799.7|107769.9|12003
1688140800000|2023-06-30 16:00:00|107848.5|107823.5|107807.9|107782.9|107894.9|107869.9|107787.2|107762.2|8981
1688144400000|2023-06-30 17:00:00|107806.9|107781.9|107870.6|107845.6|107903.2|107869.6|107733.4|107708.4|7413
1688148000000|2023-06-30 18:00:00|107870.2|107845.2|107895.3|107870.3|107895.8|107870.8|107786.7|107761.7|5853
1688151600000|2023-06-30 19:00:00|107893.2|107868.2|107887.1|107837.1|107910.1|107877.9|107818.6|107768.6|7371
1688155200000|2023-06-30 20:00:00|107884.6|107834.6|107937.6|107821.6|107994.4|107908.3|107862.2|107796|7655
1688328000000|2023-07-02 20:00:00|107946.5|107810.5|108076|107935|108076|107935|107946.5|107810.5|4
1688331600000|2023-07-02 21:00:00|108017.1|107876.1|108020.9|107904.9|108031.8|107905|107987.6|107871.6|52
1688335200000|2023-07-02 22:00:00|108021.1|107905.1|108033.9|107917.9|108041.8|107925.8|107973.2|107857.2|2466
1688338800000|2023-07-02 23:00:00|108029.1|107913.1|107967.4|107889.5|108069.5|107953.5|107877|107816.2|3614
1688342400000|2023-07-03 00:00:00|107966.7|107891.3|107948.8|107898.8|107987.4|107906.5|107870.1|107820.1|4609
1688346000000|2023-07-03 01:00:00|107948.9|107898.9|107804.3|107754.3|107952.7|107902.7|107720.4|107670.4|6220
1688349600000|2023-07-03 02:00:00|107803.7|107753.7|107867.9|107817.9|107908.1|107850.1|107789.3|107739.3|4983
1688353200000|2023-07-03 03:00:00|107867.8|107817.8|107764.8|107714.8|107902.2|107836.8|107756.5|107706.5|5908
1688356800000|2023-07-03 04:00:00|107764.9|107714.9|107720.5|107670.5|107766.3|107716.3|107713.9|107663.9|5734
1688360400000|2023-07-03 05:00:00|107720.2|107670.2|107911.6|107861.6|107920.2|107862.6|107719|107664.7|11231
1688364000000|2023-07-03 06:00:00|107910.7|107860.7|108031.6|108006.6|108245.6|108169.2|107878.4|107828.4|10693
1688367600000|2023-07-03 07:00:00|108031|108006|108436.2|108411.2|108487.7|108447.4|108030.1|108005.1|11327
1688371200000|2023-07-03 08:00:00|108435.8|108410.8|108468.8|108443.8|108492.7|108467.7|108298.9|108267.6|9293
1688374800000|2023-07-03 09:00:00|108469|108444|108416.3|108391.3|108496.1|108471.1|108348.5|108323.5|8313
1688378400000|2023-07-03 10:00:00|108416.4|108391.4|108706.1|108681.1|108731.9|108696.7|108408.8|108383.8|8699
1688382000000|2023-07-03 11:00:00|108706.9|108681.9|108588.5|108563.5|108756.2|108731.2|108534|108509|9230
1688385600000|2023-07-03 12:00:00|108588.6|108563.6|108495.4|108470.4|108691.4|108666.4|108397.7|108363.9|9472
1688389200000|2023-07-03 13:00:00|108495.5|108470.5|108381.1|108265.1|108589.1|108564.1|108314|108264|11494
1688392800000|2023-07-03 14:00:00|108364.2|108248.2|108526.5|108501.5|108556.5|108531.5|108085.2|108023|13875
1688396400000|2023-07-03 15:00:00|108526.8|108501.8|108276.6|108251.6|108551.2|108526.2|108184.4|108146.9|11173
1688400000000|2023-07-03 16:00:00|108277.3|108252.3|108254.3|108229.3|108309.4|108276|108222.4|108179.8|7955
1688403600000|2023-07-03 17:00:00|108252.1|108227.1|108342.2|108292.2|108388.8|108312.6|108245.6|108202.7|6554
1688407200000|2023-07-03 18:00:00|108342.1|108292.1|108354|108267.8|108414.7|108304.8|108332.5|108258.3|5233
1688410800000|2023-07-03 19:00:00|108353.8|108267.4|108448.4|108332.4|108518.8|108402.8|108337.4|108254|4771
1688414400000|2023-07-03 20:00:00|108449.2|108333.2|108485.2|108369.2|108485.2|108369.2|108357.8|108241.8|3763
1688421600000|2023-07-03 22:00:00|108510.4|108394.4|108498.3|108382.3|108514.5|108398.5|108483.2|108367.2|417
1688425200000|2023-07-03 23:00:00|108516.2|108400.2|108439.6|108357.6|108595.3|108479.3|108431.6|108315.6|7929
1688428800000|2023-07-04 00:00:00|108439.3|108357.3|108396|108321.2|108446.2|108396.2|108377.8|108317.3|4116
1688432400000|2023-07-04 01:00:00|108395.5|108320.6|108435.1|108385.1|108472.9|108413.5|108316.7|108254.8|6866
1688436000000|2023-07-04 02:00:00|108435.2|108385.2|108364.3|108314.3|108442.6|108392.6|108364.3|108306.5|5693
1688439600000|2023-07-04 03:00:00|108364.4|108314.4|108384.9|108334.9|108391.8|108335|108337.3|108276.9|4185
1688443200000|2023-07-04 04:00:00|108385|108335|108473.7|108423.7|108489.5|108424.8|108381.2|108321.7|7314
1688446800000|2023-07-04 05:00:00|108472.3|108422.3|108503.4|108432|108550.8|108500.8|108424|108374|8246
1688450400000|2023-07-04 06:00:00|108493.7|108443.7|108231.3|108206.3|108495.5|108445.5|108231|108191.3|8885
1688454000000|2023-07-04 07:00:00|108230.3|108205.3|108458.2|108433.2|108512.6|108473.9|108178.3|108130.5|9724
1688457600000|2023-07-04 08:00:00|108458.4|108433.4|108386.8|108361.8|108538.7|108488.7|108319.5|108294.5|8718
1688461200000|2023-07-04 09:00:00|108386.4|108361.4|108218.4|108193.4|108410.7|108385.7|108183.7|108152.8|8747
1688464800000|2023-07-04 10:00:00|108218|108193|108325.2|108300.2|108333.2|108308.2|108188.8|108163.8|7579
1688468400000|2023-07-04 11:00:00|108325.3|108300.3|108309.3|108284.3|108451.3|108426.3|108275.7|108250.7|6606
1688472000000|2023-07-04 12:00:00|108309.5|108284.5|108330|108305|108439.9|108414.9|108306.4|108281.4|7711
1688475600000|2023-07-04 13:00:00|108329.8|108304.8|108209.2|108184.2|108394.4|108369.4|108205.3|108180.3|8444
1688479200000|2023-07-04 14:00:00|108208.4|108183.4|108056.4|108031.4|108306.8|108281.8|108040.2|108015.2|8258
1688482800000|2023-07-04 15:00:00|108058|108033|108138|108088|108158.9|108108.9|108033.8|107996|8789
1688486400000|2023-07-04 16:00:00|108138.6|108088.6|108179.5|108129.5|108214.8|108166.3|108137.5|108087.5|7025
1688490000000|2023-07-04 17:00:00|108180|108130|108193.6|108077.6|108217.9|108141.1|108147.2|108047.7|5099
1688493600000|2023-07-04 18:00:00|108193.7|108077.7|108210.9|108135.8|108230.6|108138.2|108154.7|108056.6|3817
1688497200000|2023-07-04 19:00:00|108210.6|108135.6|108224.2|108137.7|108243.5|108173.2|108193.5|108117.3|5003
1688500800000|2023-07-04 20:00:00|108224|108137.5|108375.7|108259.7|108481.5|108365.5|108213.7|108111.8|3382
1688504400000|2023-07-04 21:00:00|108330.9|108214.9|108338.6|108222.6|108345|108229|108317.4|108201.4|43
1688508000000|2023-07-04 22:00:00|108338.7|108222.7|108334.2|108218.2|108395.9|108279.9|108297.3|108181.3|3583
1688511600000|2023-07-04 23:00:00|108332.7|108216.7|108244.4|108158.4|108343.1|108227.1|108237.3|108143.9|5310
1688515200000|2023-07-05 00:00:00|108249.2|108157.6|108247.8|108159.3|108305.3|108199.3|108196|108109.4|5379
1688518800000|2023-07-05 01:00:00|108247.6|108159.2|108384.4|108310.3|108392.3|108325.7|108241.8|108154|7741
1688522400000|2023-07-05 02:00:00|108384.5|108310.4|108368.3|108296.1|108405.2|108346.5|108359.2|108289.2|5789
1688526000000|2023-07-05 03:00:00|108369.4|108295.9|108340.4|108290.4|108395.7|108327.2|108337.6|108279.5|5556
1688529600000|2023-07-05 04:00:00|108341|108291|108388|108314.6|108406.3|108345|108327.3|108258.5|5623
1688533200000|2023-07-05 05:00:00|108387.9|108314.7|108298.8|108248.8|108437.2|108381.5|108268.9|108218.9|11439
1688536800000|2023-07-05 06:00:00|108300.6|108250.6|108518.3|108468.3|108715.5|108657.6|108262|108212|10611
1688540400000|2023-07-05 07:00:00|108517.9|108467.9|108603|108578|108614.7|108587.7|108298.7|108273.7|14370
1688544000000|2023-07-05 08:00:00|108602.4|108577.4|108539.1|108514.1|108727.6|108696.8|108446.3|108421.3|12554
1688547600000|2023-07-05 09:00:00|108539.5|108514.5|108471|108446|108633.2|108608.2|108441.1|108416.1|10074
1688551200000|2023-07-05 10:00:00|108471.1|108446.1|108736.7|108711.7|108742.8|108717.8|108460.9|108435.9|8447
1688554800000|2023-07-05 11:00:00|108736.8|108711.8|108731.9|108706.9|108803.2|108778.2|108651.2|108626.2|9222
1688558400000|2023-07-05 12:00:00|108732.4|108707.4|108576.3|108551.3|108777.5|108752.5|108470.3|108445.3|10487
1688562000000|2023-07-05 13:00:00|108576|108551|108633|108553.7|108668|108639.8|108491.6|108466.6|12997
1688565600000|2023-07-05 14:00:00|108634.2|108554.5|108889.2|108864.2|108925.5|108900.5|108600.3|108541.6|13041
1688569200000|2023-07-05 15:00:00|108888.7|108863.7|108947.7|108922.7|108994.2|108969.2|108813.7|108788.7|10272
1688572800000|2023-07-05 16:00:00|108947.6|108922.6|109017.3|108992.3|109051.3|109018.2|108946|108904.5|9384
1688576400000|2023-07-05 17:00:00|109017.4|108992.4|109118.3|109002.3|109132.2|109081.1|109016.9|108991.9|9419
1688580000000|2023-07-05 18:00:00|109118.5|109002.5|109481.4|109456.4|109513.4|109488.4|109019.4|108969.4|11297
1688583600000|2023-07-05 19:00:00|109481|109456|109506.5|109456.5|109513.4|109488.4|109459.5|109419.2|7891
1688587200000|2023-07-05 20:00:00|109508|109458|109453.3|109337.3|109515.4|109474|109421.4|109305.4|6098
1688590800000|2023-07-05 21:00:00|109439.3|109323.3|109407.7|109291.7|109439.3|109323.3|109401.7|109285.7|33
1688594400000|2023-07-05 22:00:00|109441.2|109325.2|109580.8|109464.8|109585.3|109469.3|109441.2|109325.2|3291
1688598000000|2023-07-05 23:00:00|109581.4|109465.4|109557.3|109507.3|109607|109520.9|109556.5|109457.4|4279
1688601600000|2023-07-06 00:00:00|109557.5|109507.5|109632.5|109582.5|109634.8|109584.8|109553.1|109483.8|6284
1688605200000|2023-07-06 01:00:00|109632.3|109582.3|109559.4|109509.4|109662.4|109610.3|109543.8|109486.7|7343
1688608800000|2023-07-06 02:00:00|109559.5|109509.5|109607.2|109557.2|109653.5|109603.5|109524.7|109442.9|5677
1688612400000|2023-07-06 03:00:00|109607.5|109557.5|109716.4|109666.4|109733|109670.2|109607.5|109553.5|7379
1688616000000|2023-07-06 04:00:00|109716.5|109666.5|109712.6|109662.6|109814.7|109755.1|109710.2|109649.9|8281
1688619600000|2023-07-06 05:00:00|109712.7|109662.7|109558.4|109442.4|109723.5|109673.5|109527.4|109442.4|10186
1688623200000|2023-07-06 06:00:00|109535.3|109457.4|109398.7|109373.7|109575|109508.3|109272.5|109246.3|10990
1688626800000|2023-07-06 07:00:00|109398|109373|109618.5|109593.5|109626.1|109601.1|109301.5|109276.5|11128
1688630400000|2023-07-06 08:00:00|109618.3|109593.3|109611.5|109586.5|109824.1|109799.1|109530.5|109505.5|10224
1688634000000|2023-07-06 09:00:00|109611.2|109586.2|109840|109815|109929.8|109904.8|109611|109586|8545
1688637600000|2023-07-06 10:00:00|109840.1|109815.1|109393.2|109368.2|109840.9|109815.9|109369.5|109344.5|9714
1688641200000|2023-07-06 11:00:00|109394.5|109369.5|109253.6|109228.6|109446.7|109421.7|109222.7|109197.7|9452
1688644800000|2023-07-06 12:00:00|109254.2|109229.2|109533.5|109508.5|109873.7|109848.7|109225|109194.3|16505
1688648400000|2023-07-06 13:00:00|109533|109508|109460.1|109365.1|109678.7|109653.7|109371.6|109346.6|14942
1688652000000|2023-07-06 14:00:00|109469.3|109370.6|109744.2|109719.2|109879.8|109854.8|109469.3|109370.6|17157
1688655600000|2023-07-06 15:00:00|109744|109719|109629.4|109579.4|109814.9|109789.9|109594.7|109563.8|12818
1688659200000|2023-07-06 16:00:00|109629.5|109579.5|109589.8|109564.8|109637.4|109609.1|109492.7|109442.7|9044
1688662800000|2023-07-06 17:00:00|109589.6|109564.6|109481.3|109456.3|109606.1|109565.9|109430.7|109394.8|9853
1688666400000|2023-07-06 18:00:00|109481.4|109456.4|109487.5|109462.5|109562.2|109519.6|109468.4|109420.7|7219
1688670000000|2023-07-06 19:00:00|109487.9|109462.9|109422.7|109372.7|109516.5|109483|109413.5|109363.5|6242
1688673600000|2023-07-06 20:00:00|109425.7|109375.7|109438.1|109322.1|109477.2|109418.4|109397.9|109281.9|6499
1688677200000|2023-07-06 21:00:00|109445.4|109329.4|109430.3|109314.3|109471.1|109355.1|109422.8|109306.8|848
1688680800000|2023-07-06 22:00:00|109429.7|109313.7|109428.5|109312.5|109445.9|109329.9|109398.8|109282.8|4148
1688684400000|2023-07-06 23:00:00|109431.4|109315.4|109357.7|109307.7|109431.5|109320.2|109320.6|109226.8|6718
1688688000000|2023-07-07 00:00:00|109357.3|109307.3|109428.2|109378.2|109507.2|109439.5|109353.5|109274|6527
1688691600000|2023-07-07 01:00:00|109428.1|109378.1|109453.6|109403.6|109466.6|109406.7|109339.2|109264.1|7199
1688695200000|2023-07-07 02:00:00|109453.4|109403.4|109422.1|109372.1|109495.2|109426.7|109358.8|109280.3|6867
1688698800000|2023-07-07 03:00:00|109422.2|109372.2|109321.4|109271.4|109432.7|109373.6|109312.8|109260.4|5283
1688702400000|2023-07-07 04:00:00|109321.1|109271.1|109249.9|109199.9|109407.6|109338.6|109207.5|109157.5|7149
1688706000000|2023-07-07 05:00:00|109250|109200|109294.5|109183.5|109309.3|109231|109173|109123|9267
1688709600000|2023-07-07 06:00:00|109290.6|109174.6|109352.3|109302.3|109374.6|109324.6|109051.5|109001.5|10194
1688713200000|2023-07-07 07:00:00|109352.7|109302.7|109525.5|109475.5|109573.3|109548.2|109276.7|109251.7|11893
1688716800000|2023-07-07 08:00:00|109524.7|109474.7|109364.4|109339.4|109629.3|109604.3|109313.1|109288.1|11267
1688720400000|2023-07-07 09:00:00|109364.3|109339.3|109290.5|109265.5|109423.8|109378.4|109170.9|109145.9|10518
1688724000000|2023-07-07 10:00:00|109290.7|109265.7|109154.7|109129.7|109397.6|109372.6|109131.6|109106.6|8856
1688727600000|2023-07-07 11:00:00|109155.7|109130.7|109342.3|109317.3|109345.9|109320.9|109126.1|109101.1|8852
1688731200000|2023-07-07 12:00:00|109340.8|109315.8|109247.4|109222.4|109635.4|109582.6|108765.1|108708.4|17160
1688734800000|2023-07-07 13:00:00|109249.4|109224.4|109031|109006|109669.9|109644.8|109006.6|108971.2|17702
1688738400000|2023-07-07 14:00:00|109031.1|109006.1|108412.2|108387.2|109151.3|109126.3|108369.1|108344.1|14772
1688742000000|2023-07-07 15:00:00|108411.1|108386.1|108314.6|108289.6|108487.1|108462.1|108311.7|108286.7|11814
1688745600000|2023-07-07 16:00:00|108313.6|108288.6|108265.8|108240.8|108355.2|108330.2|108257.6|108226.2|9894
1688749200000|2023-07-07 17:00:00|108265.4|108240.4|108322.3|108297.3|108339.7|108314.7|108260.3|108226.4|7563
1688752800000|2023-07-07 18:00:00|108322.5|108297.5|108329.2|108304.2|108394.9|108358.8|108317.9|108292.9|7311
1688756400000|2023-07-07 19:00:00|108328.2|108303.2|108307.2|108257.2|108390.6|108340.6|108279.4|108229.4|8069
1688760000000|2023-07-07 20:00:00|108303|108253|108272.4|108156.4|108365.3|108270.1|108237.2|108148.4|6324
1688932800000|2023-07-09 20:00:00|108297.9|108161.9|108297.9|108161.9|108297.9|108161.9|108297.9|108161.9|1
1688936400000|2023-07-09 21:00:00|108287.9|108171.9|108287.9|108171.9|108297.9|108171.9|108287.9|108161.9|3
1688943600000|2023-07-09 23:00:00|108569.4|108453.4|108342.6|108267.8|108572.2|108456.2|108322.7|108250.4|3211
1688947200000|2023-07-10 00:00:00|108333.8|108261.6|108327|108277|108439|108361.8|108309.1|108231.9|9579
1688950800000|2023-07-10 01:00:00|108326.8|108276.8|108327.4|108277.4|108428.4|108367|108234.8|108171.5|8424
1688954400000|2023-07-10 02:00:00|108327|108277|108313.9|108231.8|108371.9|108308.2|108271.1|108212|7474
1688958000000|2023-07-10 03:00:00|108313.8|108231.9|108437.8|108387.8|108447.8|108388|108294.1|108219.3|7105
1688961600000|2023-07-10 04:00:00|108437.7|108387.7|108435.2|108385.2|108469.2|108402.6|108365.7|108305|7227
1688965200000|2023-07-10 05:00:00|108434.3|108384.3|108601.3|108487.8|108601.7|108502.8|108354.5|108299.1|10222
1688968800000|2023-07-10 06:00:00|108581.9|108475.9|108494.4|108444.4|108696.9|108649.1|108375|108331.2|10524
1688972400000|2023-07-10 07:00:00|108494.3|108444.3|108415.1|108390.1|108528.3|108490.1|108237.1|108187.1|11293
1688976000000|2023-07-10 08:00:00|108415|108390|108193.1|108168.1|108416.5|108391.5|108154.9|108129.9|10085
1688979600000|2023-07-10 09:00:00|108192.9|108167.9|108335.5|108310.5|108381.5|108356.5|108192.9|108167.9|8862
1688983200000|2023-07-10 10:00:00|108336|108311|108307.8|108282.8|108404.9|108379.9|108273.9|108248.9|8202
1688986800000|2023-07-10 11:00:00|108307.7|108282.7|108337.9|108312.9|108390.9|108365.9|108278.7|108253.7|8377
1688990400000|2023-07-10 12:00:00|108338.2|108313.2|108673.5|108648.5|108723.2|108698.2|108327.1|108302.1|10739
1688994000000|2023-07-10 13:00:00|108674|108649|108286.4|108261.4|108674|108649|108241.7|108216.7|12170
1688997600000|2023-07-10 14:00:00|108286.3|108261.3|108210.5|108185.5|108366.9|108341.9|108090.2|108065.2|13522
1689001200000|2023-07-10 15:00:00|108209.4|108184.4|107962.5|107937.5|108209.6|108184.6|107925.4|107900.4|10905
1689004800000|2023-07-10 16:00:00|107963.3|107938.3|107894.2|107869.2|108078.7|108034.7|107875.6|107827.4|10492
1689008400000|2023-07-10 17:00:00|107894.4|107869.4|107720.4|107695.4|107920|107895|107671.5|107646.5|8976
1689012000000|2023-07-10 18:00:00|107720.1|107695.1|107692.2|107642.2|107779.3|107754.3|107687.1|107638.4|6728
1689015600000|2023-07-10 19:00:00|107693.2|107643.2|107621.6|107596.6|107693.8|107659.5|107590.1|107540.1|8367
1689019200000|2023-07-10 20:00:00|107620.6|107595.6|107631.3|107515.3|107653.7|107603.7|107565.6|107490|4442
1689022800000|2023-07-10 21:00:00|107635.2|107519.2|107630.5|107514.5|107679.9|107563.9|107610.9|107494.9|802
1689026400000|2023-07-10 22:00:00|107630.4|107514.4|107627.9|107511.9|107651|107535|107614|107498|2845
1689030000000|2023-07-10 23:00:00|107628.7|107512.7|107602.8|107552.8|107643.1|107570.2|107570.7|107495.8|4846
1689033600000|2023-07-11 00:00:00|107603.2|107553.2|107508.3|107458.3|107648|107592.9|107499.2|107443.6|6316
1689037200000|2023-07-11 01:00:00|107508.2|107458.2|107511.2|107461.2|107533.4|107483.4|107434.9|107384.9|7036
1689040800000|2023-07-11 02:00:00|107511.3|107461.3|107375.7|107325.7|107551.7|107491|107367|107317|6853
1689044400000|2023-07-11 03:00:00|107374.9|107324.9|107423.7|107350.6|107509.2|107448.5|107374.6|107324.6|7574
1689048000000|2023-07-11 04:00:00|107422.8|107349.7|107403.3|107353.3|107491.8|107433.1|107389.6|107327.9|8190
1689051600000|2023-07-11 05:00:00|107403.1|107353.1|107539|107452.2|107549.6|107489.5|107380.3|107321.6|10151
1689055200000|2023-07-11 06:00:00|107520.9|107470.9|107301|107276|107536.8|107470.9|107278.3|107253.3|11725
1689058800000|2023-07-11 07:00:00|107301.9|107276.9|107234.5|107184.5|107387.6|107360.6|107156.4|107122.2|12308
1689062400000|2023-07-11 08:00:00|107236.4|107186.4|107223.4|107173.4|107253.2|107212.7|107033.3|107008.3|10131
1689066000000|2023-07-11 09:00:00|107222.5|107172.5|107008|106983|107249|107199|107003.4|106978.4|9483
1689069600000|2023-07-11 10:00:00|107007.3|106982.3|107043.7|107018.7|107054.1|107029.1|106910.9|106885.9|8692
1689073200000|2023-07-11 11:00:00|107044|107019|107128|107103|107188.1|107163.1|106994.3|106969.3|9010
1689076800000|2023-07-11 12:00:00|107127.6|107102.6|107042|107017|107128.1|107103.1|106959.8|106934.8|10399
1689080400000|2023-07-11 13:00:00|107042.5|107017.5|106839.2|106814.2|107059.8|107034.8|106693.2|106668.2|12483
1689084000000|2023-07-11 14:00:00|106835.7|106810.7|106766.3|106741.3|107008.9|106983.9|106723.5|106698.5|11127
1689087600000|2023-07-11 15:00:00|106766.1|106741.1|106755.5|106730.5|106904.8|106879.8|106738.5|106713.5|10638
1689091200000|2023-07-11 16:00:00|106757.3|106732.3|106759.7|106734.7|106875.6|106833.4|106743.9|106702|10954
1689094800000|2023-07-11 17:00:00|106759.9|106734.9|106697.2|106672.2|106763.2|106738.2|106609.8|106565.4|6914
1689098400000|2023-07-11 18:00:00|106697.3|106672.3|106726.7|106701.7|106823.2|106777.9|106676.3|106651.3|7098
1689102000000|2023-07-11 19:00:00|106727|106702|106686.3|106636.3|106759.9|106709.9|106670.9|106625.5|6463
1689105600000|2023-07-11 20:00:00|106684.7|106634.7|106705.1|106589.1|106740.5|106690.5|106652.6|106576.5|5407
1689109200000|2023-07-11 21:00:00|106706.8|106590.8|106659.4|106543.4|106719.7|106603.7|106653.2|106537.2|1237
1689112800000|2023-07-11 22:00:00|106659.9|106543.9|106642.8|106526.8|106672.2|106556.2|106639.3|106523.3|2527
1689116400000|2023-07-11 23:00:00|106642|106526|106629.3|106579.3|106685.6|106597.6|106621.2|106522.8|5241
1689120000000|2023-07-12 00:00:00|106628.7|106578.7|106517.4|106467.4|106652.5|106591.2|106486.3|106423|7984
1689123600000|2023-07-12 01:00:00|106517.3|106467.3|106407.2|106357.2|106518.3|106468.3|106320.1|106261|6779
1689127200000|2023-07-12 02:00:00|106407.1|106357.1|106339.7|106289.7|106411.5|106361.5|106335.4|106264.2|7394
1689130800000|2023-07-12 03:00:00|106339.8|106289.8|106330.5|106280.5|106412.1|106356|106325.9|106264.9|6726
1689134400000|2023-07-12 04:00:00|106330.3|106280.3|106240.5|106190.5|106336.7|106286.7|106234.8|106184.8|5966
1689138000000|2023-07-12 05:00:00|106241.1|106191.1|106436.2|106386.2|106484.5|106429.9|106240.5|106190.5|12044
1689141600000|2023-07-12 06:00:00|106435.9|106385.9|106571.9|106521.9|106591.1|106561.6|106303.2|106271.1|9479
1689145200000|2023-07-12 07:00:00|106571.4|106521.4|106604.1|106579.1|106668.9|106631.4|106494.6|106466.1|9935
1689148800000|2023-07-12 08:00:00|106605|106580|106592.7|106567.7|106614.2|106589.2|106487.3|106462.3|8657
1689152400000|2023-07-12 09:00:00|106596|106571|106369.6|106344.6|106691.9|106666.9|106327.8|106302.8|8251
1689156000000|2023-07-12 10:00:00|106369.5|106344.5|106307.4|106282.4|106416.9|106391.9|106201.2|106176.2|8000
1689159600000|2023-07-12 11:00:00|106306.6|106281.6|106120.1|106095.1|106337.5|106312.5|106003.1|105970.7|9560
1689163200000|2023-07-12 12:00:00|106119.7|106094.7|105485.9|105460.9|106134.6|106109.6|105181.7|105087.9|17179
1689166800000|2023-07-12 13:00:00|105485.5|105460.5|104690.1|104665.1|105505.6|105480.6|104657.5|104632.5|16663
1689170400000|2023-07-12 14:00:00|104690.9|104665.9|103883.5|103858.5|104772.4|104747.4|103881.4|103856.4|16674
1689174000000|2023-07-12 15:00:00|103884|103859|104056.2|104031.2|104195.3|104168.3|103845|103820|14979
1689177600000|2023-07-12 16:00:00|104056|104031|103804.3|103729.8|104078.9|104053.9|103765.2|103687.3|12593
1689181200000|2023-07-12 17:00:00|103791|103741|103901.9|103851.9|103946.2|103896.9|103758.1|103683.8|10509
1689184800000|2023-07-12 18:00:00|103902.1|103852.1|103819.4|103794.4|103956.8|103912.5|103816.5|103791.5|8200
1689188400000|2023-07-12 19:00:00|103819.7|103794.7|103799|103749|103867.2|103842.2|103778.9|103728.9|6199
1689192000000|2023-07-12 20:00:00|103799.4|103749.4|103888|103772|103890.1|103810.1|103761.6|103711.6|3794
1689195600000|2023-07-12 21:00:00|103888.5|103772.5|103805.5|103689.5|103903.3|103787.3|103804.9|103688.9|82
1689199200000|2023-07-12 22:00:00|103805.3|103689.3|103810.6|103694.6|103875.6|103759.6|103765.8|103649.8|3210
1689202800000|2023-07-12 23:00:00|103810.2|103694.2|103710.5|103660.5|103820|103708.2|103693.7|103622.9|6490
1689206400000|2023-07-13 00:00:00|103709.7|103659.7|103715.2|103637.2|103792.4|103721.9|103651.4|103581.8|9270
1689210000000|2023-07-13 01:00:00|103715.1|103636.2|103699.4|103620.1|103811.2|103748.7|103634.4|103584.4|11914
1689213600000|2023-07-13 02:00:00|103699.8|103619.3|103667.6|103617.6|103735.9|103674.4|103644|103577.7|11646
1689217200000|2023-07-13 03:00:00|103667.5|103617.5|103607.2|103525.2|103672.4|103622.4|103588.3|103525.2|7420
1689220800000|2023-07-13 04:00:00|103606.4|103525.8|103616.3|103566.3|103620.4|103566.6|103546|103481.9|7424
1689224400000|2023-07-13 05:00:00|103616.2|103566.2|103753.3|103703.3|103771.8|103711.7|103614.3|103554|13250
1689228000000|2023-07-13 06:00:00|103764.4|103694.4|103386.5|103361.5|103766|103707.6|103373.5|103348.5|10728
1689231600000|2023-07-13 07:00:00|103387.2|103362.2|103560.7|103535.7|103794.3|103769.3|103287.2|103262.2|11509
1689235200000|2023-07-13 08:00:00|103560.2|103535.2|103509.5|103484.5|103607.2|103571.6|103387.3|103362.3|10800
1689238800000|2023-07-13 09:00:00|103509.1|103484.1|103413.9|103388.9|103600.3|103575.3|103372.2|103347.2|9990
1689242400000|2023-07-13 10:00:00|103414.4|103389.4|103221.9|103196.9|103474.2|103449.2|103221.8|103196.8|9415
1689246000000|2023-07-13 11:00:00|103221.7|103196.7|103118.2|103093.2|103249.5|103224.5|103114|103089|10233
1689249600000|2023-07-13 12:00:00|103118.8|103093.8|102903.9|102853.9|103223.4|103188.8|102862.5|102837.5|15014
1689253200000|2023-07-13 13:00:00|102904|102854|102262.4|102237.4|103005.4|102970.3|102257.9|102232.9|14905
1689256800000|2023-07-13 14:00:00|102262.2|102237.2|101894.6|101869.6|102535.6|102494.3|101883.5|101858.5|14677
1689260400000|2023-07-13 15:00:00|101892.1|101867.1|102174.2|102149.2|102235.3|102210.3|101892.1|101867.1|11194
1689264000000|2023-07-13 16:00:00|102174|102149|102245|102220|102260|102232.7|102126.6|102101.6|6612
1689267600000|2023-07-13 17:00:00|102245.3|102220.3|102165.3|102115.3|102300.3|102275.3|102104.7|102054.7|9035
1689271200000|2023-07-13 18:00:00|102165.1|102115.1|102077|102052|102189.6|102146.7|102042.6|101994.2|10073
1689274800000|2023-07-13 19:00:00|102077.1|102052.1|102112.9|102062.9|102135.5|102092.9|102016.2|101966.2|10367
1689278400000|2023-07-13 20:00:00|102110.5|102060.5|102091.2|101975.2|102166.1|102101.1|102071.5|101958|5715
1689282000000|2023-07-13 21:00:00|102100|101984|102102|101986|102102.7|101986.7|102050.3|101934.3|105
1689285600000|2023-07-13 22:00:00|102101.5|101985.5|102089.8|101973.8|102127.1|102011.1|102059.3|101943.3|4468
1689289200000|2023-07-13 23:00:00|102089|101974.1|102068.2|102018.2|102099.4|102026.8|102055.2|101959.7|7608
1689292800000|2023-07-14 00:00:00|102068.4|102018.4|102229|102179|102265|102190|102053.7|102001.2|8118
1689296400000|2023-07-14 01:00:00|102229.2|102179.2|102119.1|102069.1|102241.4|102191.4|102106.4|102046.9|11264
1689300000000|2023-07-14 02:00:00|102119.2|102069.2|102053|102003|102138.6|102081.6|102018.4|101958.7|10675
1689303600000|2023-07-14 03:00:00|102053.1|102003.1|102004|101954|102067.3|102017.3|101991.2|101941.2|7108
1689307200000|2023-07-14 04:00:00|102004.1|101954.1|102070.2|102020.2|102072.3|102022.3|102004.1|101954.1|5865
1689310800000|2023-07-14 05:00:00|102071.1|102021.1|102366.5|102250.5|102390.7|102320.6|102048.4|101998.4|12397
1689314400000|2023-07-14 06:00:00|102189.4|102073.4|102468.2|102443.2|102572.6|102532|101841.2|101791.2|11644
1689318000000|2023-07-14 07:00:00|102468.3|102443.3|102460.4|102410.4|102495.8|102445.8|102130.6|102093.8|12070
1689321600000|2023-07-14 08:00:00|102463.6|102413.6|102273.6|102248.6|102565.4|102519.4|102229.1|102179.1|10079
1689325200000|2023-07-14 09:00:00|102273.5|102248.5|102445.9|102420.9|102446.4|102421.4|102115.7|102090.7|10271
1689328800000|2023-07-14 10:00:00|102445.7|102420.7|102613|102588|102670.5|102645.5|102424.7|102399.6|10440
1689332400000|2023-07-14 11:00:00|102612.9|102587.9|102384.5|102359.5|102640.3|102615.3|102277.5|102252.5|10443
1689336000000|2023-07-14 12:00:00|102384.8|102359.8|102458.3|102433.3|102789.7|102764.7|102342.7|102295.1|12656
1689339600000|2023-07-14 13:00:00|102458.4|102433.4|102310.5|102194.5|102636.3|102611.3|102227.2|102192.7|12302
1689343200000|2023-07-14 14:00:00|102343.7|102227.7|102315.2|102290.2|102610.6|102585.6|102294.2|102227.7|17012
1689346800000|2023-07-14 15:00:00|102315.1|102290.1|102343.6|102318.6|102374.6|102349.6|102200.1|102175.1|11067
1689350400000|2023-07-14 16:00:00|102343.9|102318.9|102354.1|102304.1|102385.3|102347.6|102250.5|102200.5|10832
1689354000000|2023-07-14 17:00:00|102353.3|102303.3|102435.1|102385.1|102514.1|102464.1|102353.3|102303.3|11653
1689357600000|2023-07-14 18:00:00|102435.6|102385.6|102440.3|102415.3|102490.7|102440.7|102382|102342.6|11653
1689361200000|2023-07-14 19:00:00|102441.5|102416.5|102535.4|102485.4|102541.5|102491.5|102415.3|102372.2|13685
1689364800000|2023-07-14 20:00:00|102535.5|102485.5|102539.8|102423.8|102548.8|102496.8|102461.5|102384.7|8034
1689537600000|2023-07-16 20:00:00|102543.8|102407.8|102543.8|102407.8|102543.8|102407.8|102543.8|102407.8|1
1689541200000|2023-07-16 21:00:00|102533.8|102417.8|102533.8|102417.8|102533.8|102417.8|102533.8|102417.8|1
1689544800000|2023-07-16 22:00:00|102454.6|102338.6|102471.1|102355.1|102525.8|102409.8|102378.5|102262.5|961
1689548400000|2023-07-16 23:00:00|102480.2|102364.2|102429.5|102325.2|102733|102617|102203.5|102087.5|8458
1689552000000|2023-07-17 00:00:00|102420.3|102334.8|102436.7|102386.7|102492.6|102432.7|102407.7|102314.8|6914
1689555600000|2023-07-17 01:00:00|102436.6|102386.6|102630.1|102555|102642.7|102572.4|102383.1|102309.8|8612
1689559200000|2023-07-17 02:00:00|102630.3|102555.1|102452.5|102402.5|102662.1|102579.8|102446.3|102394.7|7461
1689562800000|2023-07-17 03:00:00|102452.9|102402.9|102522.2|102472.2|102561.6|102499|102436.1|102377.8|5827
1689566400000|2023-07-17 04:00:00|102522.5|102472.5|102545.2|102495.2|102579.1|102529.1|102515.2|102465.2|4761
1689570000000|2023-07-17 05:00:00|102545.3|102495.3|102461|102411|102587.3|102537.3|102438.9|102381.2|13535
1689573600000|2023-07-17 06:00:00|102461.4|102411.4|102579.9|102554.9|102780.6|102755.6|102461|102411|10217
1689577200000|2023-07-17 07:00:00|102580|102555|101821.4|101796.4|102585.1|102560.1|101757.6|101721.4|10211
1689580800000|2023-07-17 08:00:00|101821|101796|102073|102048|102079.3|102054.3|101800.4|101766.7|9238
1689584400000|2023-07-17 09:00:00|102076.2|102051.2|102352.4|102302.4|102467.8|102442.8|102017.5|101992.5|10098
1689588000000|2023-07-17 10:00:00|102352.9|102302.9|102381.9|102356.9|102384.8|102359.8|102290.4|102252.5|8739
1689591600000|2023-07-17 11:00:00|102382.5|102357.5|102342.5|102317.5|102400.7|102375.7|102291.4|102253.3|8197
1689595200000|2023-07-17 12:00:00|102342.9|102317.9|102290.7|102265.7|102437.6|102412.6|102213.1|102177.9|12461
1689598800000|2023-07-17 13:00:00|102290.9|102265.9|102646.2|102621.2|102894.9|102869.9|102289.1|102264.1|12263
1689602400000|2023-07-17 14:00:00|102646|102621|102697.6|102672.6|102793.8|102768.8|102602.5|102577.5|11031
1689606000000|2023-07-17 15:00:00|102697.1|102672.1|102542.3|102517.3|102759|102734|102512|102487|11463
1689609600000|2023-07-17 16:00:00|102541.9|102516.9|102473.4|102448.4|102544.9|102516.9|102465|102435.9|7204
1689613200000|2023-07-17 17:00:00|102473.1|102448.1|102423.7|102398.7|102487.1|102462.1|102356.6|102331.6|6167
1689616800000|2023-07-17 18:00:00|102423.8|102398.8|102347.1|102322.1|102426.5|102401.5|102330.2|102305.2|5830
1689620400000|2023-07-17 19:00:00|102347|102322|102412.4|102362.4|102421.7|102396.7|102299.7|102274.7|5709
1689624000000|2023-07-17 20:00:00|102410.2|102360.2|102588.8|102472.8|102590.1|102509.9|102406.8|102356.8|7948
1689627600000|2023-07-17 21:00:00|102615.8|102499.8|102605.8|102489.8|102639.8|102523.8|102588.7|102472.7|73
1689631200000|2023-07-17 22:00:00|102606.2|102490.2|102508|102392|102606.2|102490.2|102504.6|102388.6|3422
1689634800000|2023-07-17 23:00:00|102507.6|102391.6|102483.7|102433.7|102513.5|102437.5|102458.7|102368|4810
1689638400000|2023-07-18 00:00:00|102483.3|102433.3|102469.8|102419.8|102539.8|102479.4|102431.6|102381.6|5960
1689642000000|2023-07-18 01:00:00|102469.4|102419.4|102461.5|102411.5|102508.5|102458.5|102323.6|102273.6|9732
1689645600000|2023-07-18 02:00:00|102461.2|102411.2|102399.7|102349.7|102471.4|102421.4|102395.2|102339.3|5278
1689649200000|2023-07-18 03:00:00|102399.6|102349.6|102251.3|102201.3|102407.1|102357.1|102241|102184.1|6305
1689652800000|2023-07-18 04:00:00|102268.4|102196.6|102273.4|102223.4|102283.6|102233.6|102222.2|102166.6|5539
1689656400000|2023-07-18 05:00:00|102274|102224|102406.8|102356.8|102411.7|102361.7|102177.1|102127.1|11415
1689660000000|2023-07-18 06:00:00|102408.4|102358.4|102210.4|102185.4|102712.3|102678.4|102177.1|102143.8|11041
1689663600000|2023-07-18 07:00:00|102209.4|102184.4|102008.2|101958.2|102232.8|102207.8|101761.4|101736.4|13363
1689667200000|2023-07-18 08:00:00|102006.7|101956.7|102167.8|102117.8|102220.5|102170.5|101861.5|101829.3|13024
1689670800000|2023-07-18 09:00:00|102155|102130|101885.1|101860.1|102176.6|102135.2|101876.5|101851.5|10999
1689674400000|2023-07-18 10:00:00|101885.3|101860.3|101956.9|101931.9|101991.4|101966.4|101717.5|101692.5|10118
1689678000000|2023-07-18 11:00:00|101956.7|101931.7|102088.6|102063.6|102261.8|102236.8|101947.7|101922.7|10036
1689681600000|2023-07-18 12:00:00|102088.5|102063.5|102287.5|102262.5|102599.4|102549.4|102074.8|101979.2|16683
1689685200000|2023-07-18 13:00:00|102287.8|102262.8|102397.1|102372.1|102502.5|102471.4|102089.2|102039.2|17456
1689688800000|2023-07-18 14:00:00|102397.2|102372.2|102091.1|102066.1|102441.2|102416.2|102060.5|102035.5|15600
1689692400000|2023-07-18 15:00:00|102090.9|102065.9|102207.8|102182.8|102224.9|102199.9|101925.3|101900.3|12742
1689696000000|2023-07-18 16:00:00|102206.5|102181.5|102274.6|102224.6|102313.6|102263.6|102047.2|102015.2|9759
1689699600000|2023-07-18 17:00:00|102274.5|102224.5|102240.8|102215.8|102317.7|102276.3|102209.3|102184.3|5807
1689703200000|2023-07-18 18:00:00|102240.9|102215.9|102137.2|102112.2|102282.8|102257.8|102065.7|102037.5|6330
1689706800000|2023-07-18 19:00:00|102137.6|102112.6|102174|102124|102201.4|102156.9|102125.8|102099.4|6259
1689710400000|2023-07-18 20:00:00|102173.2|102123.2|102233.1|102117.1|102251.5|102139.1|102110.4|102048.6|6028
1689714000000|2023-07-18 21:00:00|102235.6|102119.6|102199.9|102083.9|102251.3|102135.3|102168.8|102052.8|1864
1689717600000|2023-07-18 22:00:00|102203.6|102087.6|102146.6|102030.6|102205.2|102089.2|102107.2|101991.2|3763
1689721200000|2023-07-18 23:00:00|102142.6|102026.6|102107.6|102057.6|102157.8|102080.8|102098.6|102019.8|6993
1689724800000|2023-07-19 00:00:00|102108|102058|102084.6|102034.6|102122.4|102072.4|102051|102001|6437
1689728400000|2023-07-19 01:00:00|102084.5|102034.5|102141.6|102091.6|102170.8|102120.8|102044.8|101994.8|7381
1689732000000|2023-07-19 02:00:00|102142.4|102092.4|102237.4|102187.4|102252.5|102202.5|102140.5|102090.5|7808
1689735600000|2023-07-19 03:00:00|102237.9|102187.9|102268.2|102218.2|102285.7|102235.7|102219.9|102169.9|6440
1689739200000|2023-07-19 04:00:00|102268.1|102218.1|102334.5|102284.5|102342.6|102292.6|102266|102216|6674
1689742800000|2023-07-19 05:00:00|102333.9|102283.9|102173.9|102123.9|102333.9|102283.9|102170.1|102120.1|11755
1689746400000|2023-07-19 06:00:00|102175.2|102125.2|102186.1|102136.1|102556|102506|102099.1|102049.1|15685
1689750000000|2023-07-19 07:00:00|102185.8|102135.8|102521.5|102496.5|102572.3|102547.3|102114.8|102089.8|14018
1689753600000|2023-07-19 08:00:00|102526.1|102501.1|102596.9|102480.9|102704|102664|102434.5|102409.5|11309
1689757200000|2023-07-19 09:00:00|102596.5|102480.5|102573|102548|102631.1|102606.1|102408|102380.1|10105
1689760800000|2023-07-19 10:00:00|102572.8|102547.8|102642.6|102592.6|102786.1|102761.1|102568.3|102543.3|8998
1689764400000|2023-07-19 11:00:00|102641.6|102591.6|102405.7|102380.7|102698.5|102671.7|102386.1|102347.9|11838
1689768000000|2023-07-19 12:00:00|102404.9|102379.9|102220.1|102195.1|102437.2|102379.9|102150.9|102125.9|12272
1689771600000|2023-07-19 13:00:00|102220|102195|102086.4|102061.4|102256.2|102231.2|101938.6|101913.6|13021
1689775200000|2023-07-19 14:00:00|102087.6|102062.6|102732.4|102707.4|102928.2|102903.2|102086.7|102061.7|15517
1689778800000|2023-07-19 15:00:00|102731.6|102706.6|102785.2|102760.2|102907.9|102882.9|102647|102619.5|13129
1689782400000|2023-07-19 16:00:00|102800.3|102750.3|102694.8|102644.8|102884.8|102855.4|102672.4|102628.7|10469
1689786000000|2023-07-19 17:00:00|102694.9|102644.9|102652.6|102602.6|102694.9|102649.8|102571.6|102526.2|10755
1689789600000|2023-07-19 18:00:00|102652.2|102602.2|102697.4|102647.4|102814.4|102764.8|102611.4|102586.4|9512
1689793200000|2023-07-19 19:00:00|102697.5|102647.5|102722.4|102697.4|102787.5|102749.3|102663|102626.4|7741
1689796800000|2023-07-19 20:00:00|102723.6|102698.6|102792.9|102676.9|102826.2|102765.6|102704.9|102654.9|5973
1689800400000|2023-07-19 21:00:00|102788.6|102672.6|102749.4|102633.4|102813.5|102697.5|102733.1|102617.1|1499
1689804000000|2023-07-19 22:00:00|102735.7|102619.7|102764.3|102648.3|102791.8|102675.8|102735.7|102619.7|3732
1689807600000|2023-07-19 23:00:00|102763.1|102647.1|102756|102706|102807|102734.4|102752.1|102642.6|5682
1689811200000|2023-07-20 00:00:00|102755.5|102705.5|102488.2|102438.2|102780|102718|102464.4|102403.3|8098
1689814800000|2023-07-20 01:00:00|102487.8|102437.8|102333.7|102258.3|102558.5|102507.4|102202.7|102152.7|10940
1689818400000|2023-07-20 02:00:00|102333.6|102256.6|102308.8|102258.8|102368|102307.4|102246.8|102196.8|8746
1689822000000|2023-07-20 03:00:00|102308.4|102258.4|102319.9|102269.9|102401.3|102351.3|102292.5|102242.5|9002
1689825600000|2023-07-20 04:00:00|102319.8|102269.8|102374.6|102324.6|102393.8|102333.7|102287.5|102234|6482
1689829200000|2023-07-20 05:00:00|102374.3|102324.3|102425.5|102354|102552.5|102502.5|102359.7|102308.8|13243
1689832800000|2023-07-20 06:00:00|102414.2|102364.2|102708.9|102683.9|102845.6|102779.8|102395.6|102345.6|14149
1689836400000|2023-07-20 07:00:00|102709.5|102684.5|102681.9|102631.9|102835.4|102797.3|102562.7|102512.7|14153
1689840000000|2023-07-20 08:00:00|102682|102632|102471.5|102446.5|102683|102633|102419.2|102394.2|10896
1689843600000|2023-07-20 09:00:00|102471.4|102446.4|102309.1|102284.1|102553.7|102528.7|102252.3|102208|10149
1689847200000|2023-07-20 10:00:00|102309.2|102284.2|102536.2|102486.2|102538.8|102488.8|102246.2|102221.2|9842
1689850800000|2023-07-20 11:00:00|102535.9|102485.9|102377|102352|102643.5|102606.5|102313.6|102283.7|10019
1689854400000|2023-07-20 12:00:00|102381.1|102356.1|102790.3|102765.3|102934.9|102845.8|102381.1|102356.1|14624
1689858000000|2023-07-20 13:00:00|102792.4|102767.4|102837.5|102725.5|103015.1|102965.1|102758.8|102725.2|13146
1689861600000|2023-07-20 14:00:00|102818.7|102709.2|103263.9|103238.9|103636|103586|102788.2|102709.2|16514
1689865200000|2023-07-20 15:00:00|103264.3|103239.3|103507.1|103482.1|103574.4|103549.4|103208.5|103183.5|12725
1689868800000|2023-07-20 16:00:00|103507|103482|103619.1|103569.1|103725.6|103700.6|103480.9|103441.6|9412
1689872400000|2023-07-20 17:00:00|103618.9|103568.9|103540.2|103515.2|103668.5|103618.5|103496.4|103461.4|9264
1689876000000|2023-07-20 18:00:00|103539.7|103514.7|103600.1|103550.1|103629.1|103604.1|103525.2|103500.2|7693
1689879600000|2023-07-20 19:00:00|103600|103550|103460.8|103435.8|103600|103559.7|103457.3|103417.8|6695
1689883200000|2023-07-20 20:00:00|103460.5|103435.5|103535|103419|103547.7|103459.7|103451.4|103413.4|4113
1689886800000|2023-07-20 21:00:00|103569.9|103453.9|103660.5|103544.5|103660.5|103544.5|103526.1|103410.1|595
1689890400000|2023-07-20 22:00:00|103653.2|103537.2|103537.7|103421.7|103658.5|103542.5|103528.5|103412.5|2703
1689894000000|2023-07-20 23:00:00|103531.1|103415.1|103514.2|103434.1|103536.8|103456.6|103444.6|103328.6|6793
1689897600000|2023-07-21 00:00:00|103514.4|103435.3|103411|103337.9|103558.7|103478.5|103380.9|103312.2|7611
1689901200000|2023-07-21 01:00:00|103411.1|103336.6|103321.7|103271.7|103587.9|103499.9|103315.8|103257.3|14268
1689904800000|2023-07-21 02:00:00|103321.1|103271.1|103369.6|103297|103428.1|103358|103305.8|103240.4|15247
1689908400000|2023-07-21 03:00:00|103368.7|103296.1|103498.8|103448.8|103501.8|103451.8|103366|103295.9|7426
1689912000000|2023-07-21 04:00:00|103496|103446|103506.4|103456.4|103562.6|103500.1|103473.4|103415.7|13396
1689915600000|2023-07-21 05:00:00|103506.2|103456.2|103461.4|103411.4|103568.1|103518.1|103457.7|103407.7|12266
1689919200000|2023-07-21 06:00:00|103461.2|103411.2|103434.2|103384.2|103522.8|103472.4|103373.8|103333.2|10660
1689922800000|2023-07-21 07:00:00|103434|103384|103865.2|103815.2|103884.3|103859.3|103413.9|103374.2|14018
1689926400000|2023-07-21 08:00:00|103865.1|103815.1|103993.8|103968.8|104022.3|103988.9|103678.1|103653.1|12591
1689930000000|2023-07-21 09:00:00|103994|103969|103955.9|103930.9|104028.3|103991.7|103756.2|103706.2|11524
1689933600000|2023-07-21 10:00:00|103956.2|103931.2|103824.9|103799.9|103975.3|103938|103781.2|103756.2|9708
1689937200000|2023-07-21 11:00:00|103824.8|103799.8|103886.5|103861.5|103899.9|103874.9|103747.3|103722.3|10033
1689940800000|2023-07-21 12:00:00|103886.3|103861.3|103905.3|103880.3|103935.2|103910.2|103753.3|103728.3|11766
1689944400000|2023-07-21 13:00:00|103905.7|103880.7|104028.8|104003.8|104102.2|104066.8|103807.2|103782.2|12955
1689948000000|2023-07-21 14:00:00|104028.9|104003.9|104159.3|104134.3|104187.7|104162.7|103917.4|103892.4|12607
1689951600000|2023-07-21 15:00:00|104159.8|104134.8|103986.3|103936.3|104183|104158|103912.3|103879.8|13629
1689955200000|2023-07-21 16:00:00|103987.2|103937.2|103853.2|103828.2|103995.3|103964.2|103788.3|103752.7|8844
1689958800000|2023-07-21 17:00:00|103854.2|103829.2|103864.4|103814.4|103867.9|103842.2|103803.7|103757.3|8391
1689962400000|2023-07-21 18:00:00|103864.5|103814.5|103914.9|103864.9|103950.6|103900.6|103808.4|103752.7|14240
1689966000000|2023-07-21 19:00:00|103915.2|103865.2|103907.1|103857.1|103945.6|103890.2|103898.1|103848.7|12131
1689969600000|2023-07-21 20:00:00|103907.3|103857.3|104019.9|103903.9|104056.1|103940.1|103891.3|103819.1|6137
1690142400000|2023-07-23 20:00:00|103977|103841|103977|103841|103977|103841|103977|103841|1
1690153200000|2023-07-23 23:00:00|104117.9|103981.9|104284.8|104172|104289.8|104185.1|104039.7|103903.7|6463
1690156800000|2023-07-24 00:00:00|104282.4|104168.8|104004.4|103954.4|104286.3|104195.3|104000.3|103921.2|6963
1690160400000|2023-07-24 01:00:00|104004.5|103954.5|104064.7|104014.7|104109.1|104059.1|103947.8|103886.1|9180
1690164000000|2023-07-24 02:00:00|104063.6|104013.6|103936.9|103886.9|104075.1|104025.1|103876|103816.1|8062
1690167600000|2023-07-24 03:00:00|103937.7|103887.7|103944.4|103894.4|103951.4|103901.4|103878.3|103828.3|6342
1690171200000|2023-07-24 04:00:00|103943.9|103893.9|103985.9|103935.9|104027.6|103977.6|103933.5|103883.5|6242
1690174800000|2023-07-24 05:00:00|103986.8|103936.8|103935.3|103885.3|104061.7|104011.7|103901.6|103851.6|9712
1690178400000|2023-07-24 06:00:00|103934|103884|103828.6|103803.6|104067.2|104017.2|103675.5|103629.4|9330
1690182000000|2023-07-24 07:00:00|103829.8|103804.8|104281.1|104209.1|104354.9|104318.2|103679.5|103638.9|15161
1690185600000|2023-07-24 08:00:00|104267.2|104217.2|104222.2|104197.2|104366.2|104341.2|104089.2|104064.2|12502
1690189200000|2023-07-24 09:00:00|104222.1|104197.1|104206.1|104181.1|104281.3|104256.3|103901.2|103876.2|10290
1690192800000|2023-07-24 10:00:00|104205.9|104180.9|104157.2|104132.2|104256.5|104231.5|104097.4|104072.4|9631
1690196400000|2023-07-24 11:00:00|104156.5|104131.5|103951.2|103926.2|104323.7|104298.7|103886.9|103861.9|12051
1690200000000|2023-07-24 12:00:00|103951.1|103926.1|103966.8|103941.8|104170|104145|103937.6|103912.6|11483
1690203600000|2023-07-24 13:00:00|103968|103943|104090.7|104065.7|104181|104147.9|103826.2|103768.3|13983
1690207200000|2023-07-24 14:00:00|104090.6|104065.6|104047.1|104022.1|104328.4|104303.4|103967|103942|14102
1690210800000|2023-07-24 15:00:00|104034.6|104009.6|104104.8|104079.8|104286.2|104261.2|103969.5|103944.5|11694
1690214400000|2023-07-24 16:00:00|104105.1|104080.1|104116.4|104091.4|104271.2|104246.2|104094.7|104052.9|10247
1690218000000|2023-07-24 17:00:00|104114.6|104089.6|104141|104116|104271.5|104230.1|104052.1|104010|8602
1690221600000|2023-07-24 18:00:00|104140.9|104115.9|104196|104171|104263.8|104238.8|104137.6|104104.7|6235
1690225200000|2023-07-24 19:00:00|104195.7|104170.7|104205.6|104155.6|104270.8|104236.2|104175.4|104137.2|6840
1690228800000|2023-07-24 20:00:00|104204.5|104154.5|104193.1|104077.1|104204.5|104154.5|104092.7|104036.9|7493
1690232400000|2023-07-24 21:00:00|104186.3|104070.3|104223|104107|104235.8|104119.8|104173.3|104057.3|252
1690236000000|2023-07-24 22:00:00|104223.3|104107.3|104200.4|104084.4|104252|104136|104113.4|103997.4|4794
1690239600000|2023-07-24 23:00:00|104200.9|104084.9|104146.9|104060.3|104220.9|104104.9|104128.8|104054.4|8392
1690243200000|2023-07-25 00:00:00|104146.3|104058.7|104102.2|104052.2|104199.3|104135.3|104056|103973.1|9977
1690246800000|2023-07-25 01:00:00|104102|104052|104025.8|103975.8|104138.1|104077|103962.3|103890.1|11076
1690250400000|2023-07-25 02:00:00|104025.7|103975.7|103925.4|103875.4|104062.7|104004.6|103906.8|103846.9|7863
1690254000000|2023-07-25 03:00:00|103925.6|103875.6|103973.8|103923.8|104030.7|103931.6|103921.1|103849|7432
1690257600000|2023-07-25 04:00:00|103973.7|103923.7|104092.4|104042.4|104155.8|104092.8|103972.9|103922.9|6208
1690261200000|2023-07-25 05:00:00|104110.5|104036.2|103965.2|103872.4|104116.2|104055.9|103941.2|103872.4|11389
1690264800000|2023-07-25 06:00:00|103964.7|103872.5|103603.4|103578.4|104067.3|104017.3|103543.4|103518.4|12274
1690268400000|2023-07-25 07:00:00|103604.8|103579.8|103788.6|103697.9|103832.4|103793.9|103507|103481.4|12325
1690272000000|2023-07-25 08:00:00|103774.5|103724.5|103879.1|103854.1|104054.7|104029.7|103768.2|103693.8|12015
1690275600000|2023-07-25 09:00:00|103879|103854|104010.7|103985.7|104062.3|104037.3|103836.2|103811.2|9082
1690279200000|2023-07-25 10:00:00|104011.1|103986.1|103974.9|103949.9|104057.5|104032.5|103915.2|103890.2|7907
1690282800000|2023-07-25 11:00:00|103975|103950|103995.6|103970.6|104109.9|104084.9|103931.9|103906.9|10357
1690286400000|2023-07-25 12:00:00|103996.4|103971.4|104112.4|104087.4|104256.5|104231.5|103958.6|103933.6|10692
1690290000000|2023-07-25 13:00:00|104112.5|104087.5|104281|104170.5|104543.3|104509.5|104106.6|104081.6|13946
1690293600000|2023-07-25 14:00:00|104279.1|104171.3|103841.5|103816.5|104431.8|104315.8|103828.7|103803.7|13844
1690297200000|2023-07-25 15:00:00|103841.9|103816.9|103856.6|103806.6|103902.6|103877.6|103739|103692.4|9734
1690300800000|2023-07-25 16:00:00|103856.5|103806.5|103930.6|103880.6|103966.6|103916.6|103786.7|103749.2|9885
1690304400000|2023-07-25 17:00:00|103929.8|103879.8|103921.5|103896.5|103967.5|103937.2|103886.4|103840.2|9887
1690308000000|2023-07-25 18:00:00|103921.6|103896.6|103850.6|103825.6|103980.4|103955.4|103836.1|103786.1|8416
1690311600000|2023-07-25 19:00:00|103851.2|103826.2|103777.7|103727.7|103856.1|103831.1|103673.7|103623.7|7752
1690315200000|2023-07-25 20:00:00|103778.3|103728.3|103712.5|103596.5|103781.5|103729.7|103650.2|103561.2|5341
1690318800000|2023-07-25 21:00:00|103823.2|103707.2|103811.1|103695.1|103832.5|103716.5|103800.2|103684.2|103
1690322400000|2023-07-25 22:00:00|103811|103695|103788.3|103672.3|103824.9|103708.9|103746.2|103630.2|4704
1690326000000|2023-07-25 23:00:00|103788.1|103672.1|103770.3|103720.3|103818.3|103720.9|103765.7|103661.4|6649
1690329600000|2023-07-26 00:00:00|103769.4|103719.4|103774.9|103724.9|103828.2|103772.3|103741.7|103677.9|6578
1690333200000|2023-07-26 01:00:00|103775|103725|103901.6|103851.6|103944.5|103894.5|103741.8|103681.9|10665
1690336800000|2023-07-26 02:00:00|103911|103840.6|103762.5|103712.5|103916.1|103856.3|103745.9|103673.7|8337
1690340400000|2023-07-26 03:00:00|103762.4|103712.4|103666.5|103616.5|103803.4|103733.2|103660.5|103599.2|6596
1690344000000|2023-07-26 04:00:00|103666.2|103616.2|103733.1|103683.1|103755.7|103705.7|103649.5|103599.5|5169
1690347600000|2023-07-26 05:00:00|103733|103683|103644.8|103573.5|103798|103748|103611.8|103561.8|10543
1690351200000|2023-07-26 06:00:00|103635.5|103585.5|103489.5|103464.5|103710.9|103656.6|103417.7|103367.7|11672
1690354800000|2023-07-26 07:00:00|103489.2|103464.2|103670.5|103620.5|103721.9|103696.9|103456.6|103431.6|11769
1690358400000|2023-07-26 08:00:00|103668.2|103618.2|103807.5|103782.5|103931|103906|103652|103602|11810
1690362000000|2023-07-26 09:00:00|103807.2|103782.2|104021.5|103996.5|104118.7|104093.7|103749.2|103724.2|9649
1690365600000|2023-07-26 10:00:00|104022.1|103997.1|103888|103863|104037.6|104012.6|103841.7|103816.7|9034
1690369200000|2023-07-26 11:00:00|103888.7|103863.7|104133.8|104108.8|104150|104125|103866|103841|9964
1690372800000|2023-07-26 12:00:00|104133.9|104108.9|104385.8|104360.8|104402.6|104377.6|104133.2|104108.2|11827
1690376400000|2023-07-26 13:00:00|104385.9|104360.9|104426.5|104352.9|104519.9|104494.9|104242.5|104206.2|12732
1690380000000|2023-07-26 14:00:00|104416.7|104366.7|104552.8|104527.8|104585|104560|104325|104297.6|14298
1690383600000|2023-07-26 15:00:00|104552.7|104527.7|104354.6|104329.6|104578.4|104553.4|104220.1|104186.8|11909
1690387200000|2023-07-26 16:00:00|104355|104330|104248.5|104198.5|104390.7|104344.9|104233.9|104183.9|13174
1690390800000|2023-07-26 17:00:00|104248.4|104198.4|104628.6|104512.6|104634.7|104562|104247.1|104197.1|7515
1690394400000|2023-07-26 18:00:00|104626.7|104510.7|103925.4|103875.4|104637.9|104521.9|103861.7|103768.8|21159
1690398000000|2023-07-26 19:00:00|103924.5|103874.5|103858.2|103808.2|104185.9|104135.9|103848.6|103798.6|17926
1690401600000|2023-07-26 20:00:00|103858.3|103808.3|104107.5|103991.5|104109.1|103993.1|103857|103807|6194
1690405200000|2023-07-26 21:00:00|104100.2|103984.2|104070.8|103954.8|104139.3|104023.3|104045.8|103929.8|934
1690408800000|2023-07-26 22:00:00|104070.7|103954.7|104076|103960|104082|103966|104024.8|103908.8|5423
1690412400000|2023-07-26 23:00:00|104074.6|103958.6|104073.6|104023.6|104118.4|104024.1|104025.6|103923.8|5779
1690416000000|2023-07-27 00:00:00|104084.2|104012.4|103935.3|103840.8|104084.3|104012.8|103931|103836|8200
1690419600000|2023-07-27 01:00:00|103919.9|103842.6|103756.7|103706.7|103932.7|103882.7|103747|103697|9110
1690423200000|2023-07-27 02:00:00|103756.3|103706.3|103681.3|103631.3|103757.7|103707.7|103484.3|103428.1|12983
1690426800000|2023-07-27 03:00:00|103681.1|103631.1|103699.3|103649.3|103715|103665|103658.7|103608.7|8559
1690430400000|2023-07-27 04:00:00|103699.2|103649.2|103742.4|103692.4|103743.3|103693.3|103638.7|103588.7|8314
1690434000000|2023-07-27 05:00:00|103742.7|103692.7|103904.9|103826.9|103913.5|103856.7|103730.4|103680.4|12966
1690437600000|2023-07-27 06:00:00|103903.5|103821.8|103705|103655|104078.1|104028.1|103666.6|103616.6|12368
1690441200000|2023-07-27 07:00:00|103705.1|103655.1|103183.8|103158.8|103742.1|103689.2|103079.5|103054.5|12847
1690444800000|2023-07-27 08:00:00|103185|103160|103146.4|103121.4|103333.3|103289.1|103122.8|103097.8|11497
1690448400000|2023-07-27 09:00:00|103146.3|103121.3|103248.6|103223.6|103360|103335|103014.2|102964.2|10235
1690452000000|2023-07-27 10:00:00|103248.3|103223.3|103153.1|103128.1|103302.5|103277.5|103073.8|103048.8|8450
1690455600000|2023-07-27 11:00:00|103153|103128|103067.9|103042.9|103320.8|103291.7|103067.8|103042.8|11180
1690459200000|2023-07-27 12:00:00|103068.2|103043.2|104297.6|104247.6|104388.4|104338.4|103065.1|103040.1|18947
1690462800000|2023-07-27 13:00:00|104297.3|104247.3|104666.1|104616.1|104939|104889|104143.4|104093.4|20046
1690466400000|2023-07-27 14:00:00|104677.4|104606.3|104872.4|104822.4|105104.7|105079.7|104636.5|104579.2|17064
1690470000000|2023-07-27 15:00:00|104872.3|104822.3|104643.7|104593.7|104912.6|104887.6|104579.1|104550|13837
1690473600000|2023-07-27 16:00:00|104645.2|104595.2|104753.8|104703.8|104817.3|104792.3|104578.9|104531.3|9683
1690477200000|2023-07-27 17:00:00|104752.1|104702.1|104803.9|104753.9|104867.6|104829.4|104550.3|104500.3|14414
1690480800000|2023-07-27 18:00:00|104804|104754|105211.5|105161.5|105275.6|105225.6|104804|104754|12087
1690484400000|2023-07-27 19:00:00|105211.6|105161.6|105316.7|105266.7|105319.5|105269.5|105206.7|105156.7|7368
1690488000000|2023-07-27 20:00:00|105317.2|105267.2|105238.2|105122.2|105323.3|105273.3|105210.9|105094.9|4308
1690491600000|2023-07-27 21:00:00|105209|105093|105179.8|105063.8|105246.3|105130.3|105179.8|105063.8|16
1690498800000|2023-07-27 23:00:00|105175.8|105059.8|105132.9|105082.9|105260.4|105144.4|105131.8|105051.6|7270
1690502400000|2023-07-28 00:00:00|105125.3|105075.3|105092.9|105042.9|105132.2|105075.3|105059.5|104999.7|10242
1690506000000|2023-07-28 01:00:00|105092.8|105042.8|105102.3|105052.3|105188.2|105126.9|105025.4|104975.4|14370
1690509600000|2023-07-28 02:00:00|105102.2|105052.2|105100.2|105012.8|105149.9|105090.4|105062|104990.8|13418
1690513200000|2023-07-28 03:00:00|105100.8|105013.1|105194.8|105112.3|105338.6|105222.6|105015.5|104923|18457
1690516800000|2023-07-28 04:00:00|105189.5|105109.4|105285.6|105197.6|105440.7|105353.9|105183.4|105088.1|23146
1690520400000|2023-07-28 05:00:00|105285.8|105194.6|105072.6|104956.6|105464.9|105357.4|105049.4|104951|18995
1690524000000|2023-07-28 06:00:00|105074.9|104958.9|105646.5|105574.4|105665.7|105615.4|105073.4|104957.4|18500
1690527600000|2023-07-28 07:00:00|105640.8|105581.5|105828.8|105756.6|105923.8|105868.8|105463.9|105348.6|18414
1690531200000|2023-07-28 08:00:00|105821.3|105758.5|105662.6|105580.1|105921.1|105871.1|105495.4|105445.4|15631
1690534800000|2023-07-28 09:00:00|105662.7|105591.4|105391.9|105341.9|105668|105600.8|105292.3|105242.3|12786
1690538400000|2023-07-28 10:00:00|105392.2|105342.2|105304.7|105254.7|105431.3|105372.6|105213.2|105163.2|11388
1690542000000|2023-07-28 11:00:00|105304.8|105254.8|104925.8|104856.6|105323.2|105273.2|104828.6|104778.6|12424
1690545600000|2023-07-28 12:00:00|104918.8|104857.8|105141.6|105091.6|105222.8|105172.8|104840.3|104778.5|16607
1690549200000|2023-07-28 13:00:00|105141.5|105091.5|105210.6|105094.6|105435.7|105385.7|105133|105083|16198
1690552800000|2023-07-28 14:00:00|105210.7|105094.7|105095.3|105045.3|105214|105104.1|104776|104726|16209
1690556400000|2023-07-28 15:00:00|105096.8|105046.8|105198.8|105136.1|105276.6|105226.6|105083.4|105033.4|13505
1690560000000|2023-07-28 16:00:00|105204.5|105134|105208.1|105158.1|105258.1|105199.8|105140.8|105077.2|12946
1690563600000|2023-07-28 17:00:00|105208.2|105158.2|105438.8|105388.8|105537.4|105483.2|105182.3|105132.3|12049
1690567200000|2023-07-28 18:00:00|105439.2|105389.2|105373.6|105307.3|105454.5|105404.5|105295.6|105245.6|10702
1690570800000|2023-07-28 19:00:00|105370.9|105305.2|105412.7|105362.7|105448.5|105392.4|105352.4|105290.6|10202
1690574400000|2023-07-28 20:00:00|105411.7|105361.7|105535.3|105419.3|105578.4|105462.4|105368.9|105252.9|6093
1690747200000|2023-07-30 20:00:00|105548.6|105412.6|105548.6|105412.6|105548.6|105412.6|105548.6|105412.6|1
1690750800000|2023-07-30 21:00:00|105538.6|105422.6|105538.6|105422.6|105538.6|105422.6|105538.6|105422.6|1
1690754400000|2023-07-30 22:00:00|105539.8|105423.8|105372.6|105256.6|105554.6|105438.6|105358.4|105242.4|2983
1690758000000|2023-07-30 23:00:00|105377.8|105261.8|105374.4|105299.4|105404.8|105306.5|105323.3|105242.3|7252
1690761600000|2023-07-31 00:00:00|105373.8|105299.6|105472.3|105400.6|105492.9|105433.1|105265.7|105209.1|8895
1690765200000|2023-07-31 01:00:00|105474.4|105403|105476.2|105426.2|105486.9|105428.3|105300.6|105247.3|9773
1690768800000|2023-07-31 02:00:00|105476.3|105426.3|105438.3|105388.3|105528|105478|105410.8|105360.8|11399
1690772400000|2023-07-31 03:00:00|105439.2|105389.2|105450.7|105400.7|105470.2|105408.1|105392.7|105334.8|7751
1690776000000|2023-07-31 04:00:00|105450.9|105400.9|105534.5|105484.5|105549.1|105487.5|105449.1|105399.1|7532
1690779600000|2023-07-31 05:00:00|105534.6|105484.6|105500.3|105430.1|105632.4|105582.4|105431|105370.4|12627
1690783200000|2023-07-31 06:00:00|105491.5|105441.5|105195.6|105145.6|105576.7|105526.7|105097.3|105072.3|13918
1690786800000|2023-07-31 07:00:00|105195.4|105145.4|105335.2|105285.2|105423.4|105373.4|105121.8|105087.1|13215
1690790400000|2023-07-31 08:00:00|105335.3|105285.3|105113.4|105041.5|105397.4|105347.4|105072.9|105022.9|13935
1690794000000|2023-07-31 09:00:00|105102.1|105052.1|105110|105060|105159.6|105133|105018.5|104987.1|10588
1690797600000|2023-07-31 10:00:00|105110.1|105060.1|104964.7|104939.7|105187.5|105137.5|104905|104876.4|11462
1690801200000|2023-07-31 11:00:00|104964.8|104939.8|105065|105040|105087.1|105062.1|104875.3|104850.3|10451
1690804800000|2023-07-31 12:00:00|105064|105039|104960.3|104935.3|105161.8|105136.8|104766.6|104741.6|12617
1690808400000|2023-07-31 13:00:00|104960.5|104935.5|104902.8|104877.8|105136.1|105111.1|104806|104772.3|14586
1690812000000|2023-07-31 14:00:00|104902.6|104877.6|105135.9|105110.9|105155.5|105130.5|104852.2|104827.2|15650
1690815600000|2023-07-31 15:00:00|105135.7|105110.7|105011.6|104986.6|105143.4|105118.4|104740|104624|14743
1690819200000|2023-07-31 16:00:00|105014|104989|105070.9|105020.9|105082.2|105044.1|104964.6|104938|7745
1690822800000|2023-07-31 17:00:00|105070.1|105020.1|105112.4|105062.4|105125.5|105075.5|104963.6|104913.6|6886
1690826400000|2023-07-31 18:00:00|105113.3|105063.3|105132.9|105082.9|105157.1|105129.4|105011|104961|7560
1690830000000|2023-07-31 19:00:00|105144.9|105094.9|105278.5|105253.5|105281.8|105256.8|105115.9|105078.9|7113
1690833600000|2023-07-31 20:00:00|105278.6|105253.6|105301.4|105185.4|105323.4|105260.6|105261.1|105155.5|5616
1690837200000|2023-07-31 21:00:00|105292.1|105176.1|105291.6|105175.6|105326.6|105210.6|105259.2|105143.2|1669
1690840800000|2023-07-31 22:00:00|105291.4|105175.4|105257.6|105141.6|105308.3|105192.3|105242.4|105126.4|2708
1690844400000|2023-07-31 23:00:00|105260.8|105144.8|105273.1|105223.1|105301.2|105223.2|105235.1|105142.7|5210
1690848000000|2023-08-01 00:00:00|105272.8|105222.8|105309.8|105259.8|105325.9|105269.8|105204.8|105149.6|7136
1690851600000|2023-08-01 01:00:00|105310.1|105260.1|105403.1|105353.1|105428.4|105368.3|105306.7|105252|9645
1690855200000|2023-08-01 02:00:00|105403|105353|105457.5|105407.5|105504.7|105454.7|105377.3|105327.3|8723
1690858800000|2023-08-01 03:00:00|105457.4|105407.4|105457.1|105407.1|105502|105445.8|105428.7|105333.8|6444
1690862400000|2023-08-01 04:00:00|105457|105407|105462.7|105385.9|105516.7|105461.9|105421.9|105341.6|9707
1690866000000|2023-08-01 05:00:00|105460.5|105383.5|105439.6|105389.6|105515.9|105465.9|105390.2|105340.2|11575
1690869600000|2023-08-01 06:00:00|105439.7|105389.7|105442.4|105417.4|105569.4|105519.4|105301.4|105253.5|9644
1690873200000|2023-08-01 07:00:00|105442.8|105417.8|105768.7|105683.6|105812.1|105787.1|105442.8|105409.9|14031
1690876800000|2023-08-01 08:00:00|105769.2|105673.4|105981.3|105906.5|106053.7|106028.7|105681|105631|11831
1690880400000|2023-08-01 09:00:00|105970.7|105920.7|105969.4|105944.4|106071.7|106046.7|105881.4|105840.1|10217
1690884000000|2023-08-01 10:00:00|105969.3|105944.3|105848.7|105823.7|106015.6|105990.6|105834.8|105809.8|8693
1690887600000|2023-08-01 11:00:00|105848.3|105823.3|106064.3|106039.3|106110.3|106069.7|105840|105815|9950
1690891200000|2023-08-01 12:00:00|106066.9|106041.9|106408.3|106383.3|106444|106419|106066.9|106041.9|14278
1690894800000|2023-08-01 13:00:00|106408|106383|106163|106047|106414.5|106389.5|105918.2|105868.2|13884
1690898400000|2023-08-01 14:00:00|106151.2|106035.2|105989.2|105964.2|106195.8|106159.9|105846.1|105796.1|16083
1690902000000|2023-08-01 15:00:00|105987.7|105962.7|106176.6|106151.6|106313.1|106285.7|105921.6|105896.6|12009
1690905600000|2023-08-01 16:00:00|106177.1|106152.1|106160.5|106110.5|106232.6|106186.5|106143.4|106093.4|10853
1690909200000|2023-08-01 17:00:00|106160.3|106110.3|106294.3|106244.3|106330.4|106305.4|106087.5|106039.3|11328
1690912800000|2023-08-01 18:00:00|106294.5|106244.5|106171|106121|106299.4|106249.4|106135.7|106091.4|7519
1690916400000|2023-08-01 19:00:00|106172|106122|106092|106042|106183.3|106134.6|106068.7|106018.7|5986
1690920000000|2023-08-01 20:00:00|106092.2|106042.2|106100.1|105984.1|106137.4|106060.9|106035.6|105957.6|4704
1690927200000|2023-08-01 22:00:00|105635.7|105519.7|105935.4|105819.4|105981.9|105865.9|105595.6|105479.6|7032
1690930800000|2023-08-01 23:00:00|105935.5|105819.5|105729.4|105679.4|106043.1|105927.1|105704.7|105607.7|9573
1690934400000|2023-08-02 00:00:00|105728.5|105678.5|105843|105793|105966.3|105878.9|105726.5|105644.2|9149
1690938000000|2023-08-02 01:00:00|105842.8|105792.8|105804.9|105754.9|105868.2|105817.5|105690.6|105635|9254
1690941600000|2023-08-02 02:00:00|105805.3|105755.3|105989.8|105939.8|106093.5|105998.9|105800.2|105750.2|10107
1690945200000|2023-08-02 03:00:00|105989.9|105939.9|106014.5|105964.5|106131.9|106081.9|105986.3|105900.2|10683
1690948800000|2023-08-02 04:00:00|106015.6|105965.6|106056.3|106006.3|106144.6|106087.7|105987.7|105904.2|9167
1690952400000|2023-08-02 05:00:00|106057|106007|105970.8|105920.8|106089.3|106033.7|105886.3|105802.8|13937
1690956000000|2023-08-02 06:00:00|105971.8|105921.8|106000.1|105950.1|106199|106149|105875.8|105825.8|14100
1690959600000|2023-08-02 07:00:00|106000.4|105950.4|106362.7|106337.7|106411|106379.4|105987.4|105937.4|15622
1690963200000|2023-08-02 08:00:00|106362.9|106337.9|106340.8|106315.8|106620|106587.9|106267.9|106224.5|15027
1690966800000|2023-08-02 09:00:00|106342.9|106317.9|106387.8|106337.8|106510|106460|106239|106189|12170
1690970400000|2023-08-02 10:00:00|106388.5|106338.5|106310.7|106260.7|106602.4|106552.4|106288.4|106238.4|12788
1690974000000|2023-08-02 11:00:00|106312.3|106262.3|106338.5|106288.5|106385.6|106347.2|106217.2|106192.2|14169
1690977600000|2023-08-02 12:00:00|106338.6|106288.6|106817.6|106767.6|106894.7|106844.7|106262.8|106212.8|17404
1690981200000|2023-08-02 13:00:00|106817.7|106767.7|106824.1|106774.1|106892.8|106843.4|106680.1|106650.3|15947
1690984800000|2023-08-02 14:00:00|106823.7|106773.7|107432.8|107407.8|107503.5|107478.5|106800|106750|17117
1690988400000|2023-08-02 15:00:00|107433.3|107408.3|107379.8|107354.8|107552.9|107521.2|107310.4|107285.4|13658
1690992000000|2023-08-02 16:00:00|107392.1|107342.1|107071|107021|107393.6|107355.4|107044.3|106994.3|11945
1690995600000|2023-08-02 17:00:00|107070.6|107020.6|107174.2|107149.2|107174.4|107149.4|106930.7|106880.7|8609
1690999200000|2023-08-02 18:00:00|107174.4|107149.4|107229.9|107179.9|107241.6|107207.4|107137.9|107099.2|6303
1691002800000|2023-08-02 19:00:00|107229.3|107179.3|107160.3|107110.3|107288.5|107250.1|107138.1|107088.1|11396
1691006400000|2023-08-02 20:00:00|107163.6|107113.6|107241.9|107125.9|107289.9|107209.6|107157.9|107083.8|5886
1691010000000|2023-08-02 21:00:00|107238|107122|107281|107165|107281.2|107165.2|107238|107122|3
1691013600000|2023-08-02 22:00:00|107288.7|107172.7|107122.1|107006.1|107288.7|107172.7|106966.9|106850.9|1576
1691017200000|2023-08-02 23:00:00|107121.1|107005.1|107122|107039.4|107162.1|107046.2|107102.1|106990.8|5846
1691020800000|2023-08-03 00:00:00|107121.6|107041.5|107077.6|107006.5|107185|107112.5|107064.7|107002.1|5930
1691024400000|2023-08-03 01:00:00|107078.8|107006.3|106977.1|106927.1|107150.5|107073.6|106891.6|106828.1|11194
1691028000000|2023-08-03 02:00:00|106975.9|106925.9|107182|107132|107219.2|107151.9|106957.2|106888.8|11633
1691031600000|2023-08-03 03:00:00|107182.4|107132.4|107185.7|107135.7|107296.3|107224|107121.3|107057.4|12146
1691035200000|2023-08-03 04:00:00|107196.9|107126.2|107369.6|107319.6|107384.2|107325.1|107131.4|107069.7|12105
1691038800000|2023-08-03 05:00:00|107369.7|107319.7|107045.5|106995.5|107422.3|107368.6|107030.7|106979|13237
1691042400000|2023-08-03 06:00:00|107044.3|106994.3|107284.7|107234.7|107286.6|107248.2|107025.5|106975.5|13192
1691046000000|2023-08-03 07:00:00|107288.7|107238.7|107339.1|107289.1|107479.4|107435.2|107206.8|107181.8|14810
1691049600000|2023-08-03 08:00:00|107340|107290|107490.1|107440.1|107526.5|107498.5|107241.2|107209.5|12598
1691053200000|2023-08-03 09:00:00|107491.2|107441.2|107358.9|107333.9|107514|107489|107226.4|107201.4|11566
1691056800000|2023-08-03 10:00:00|107386.7|107361.7|107475.9|107425.9|107547.4|107522.4|107344.2|107319.2|10554
1691060400000|2023-08-03 11:00:00|107476.4|107426.4|107456.4|107431.4|107577.6|107552.6|107237.1|107187.1|14925
1691064000000|2023-08-03 12:00:00|107458|107433|107257.9|107207.9|107555|107525.5|106973|106948|16806
1691067600000|2023-08-03 13:00:00|107257.6|107207.6|107545.3|107429.3|107569.5|107525.7|107237.4|107187.4|15664
1691071200000|2023-08-03 14:00:00|107541.4|107425.4|107306.2|107281.2|107553.9|107503.9|107093.8|107068.8|16757
1691074800000|2023-08-03 15:00:00|107306|107281|107095.9|107070.9|107317.6|107292.6|106931.2|106902.6|13466
1691078400000|2023-08-03 16:00:00|107096.9|107071.9|106927.5|106877.5|107116.4|107091.4|106850.1|106800.1|11566
1691082000000|2023-08-03 17:00:00|106928.1|106878.1|107000.3|106975.3|107086.4|107036.4|106874.6|106824.6|11223
1691085600000|2023-08-03 18:00:00|107001.8|106976.8|107068|107043|107083.1|107044.8|106957.9|106922.9|6960
1691089200000|2023-08-03 19:00:00|107068.5|107043.5|107075|107025|107183.5|107143.4|107064.1|107014.1|10994
1691092800000|2023-08-03 20:00:00|107074.7|107024.7|106927.1|106811.1|107083.9|107033.9|106848.8|106732.8|7598
1691096400000|2023-08-03 21:00:00|106903.1|106787.1|106901|106785|106905.4|106789.4|106900.8|106784.8|84
1691100000000|2023-08-03 22:00:00|106900.8|106784.8|106914.5|106798.5|106971.6|106855.6|106833|106717|4897
1691103600000|2023-08-03 23:00:00|106914.9|106798.9|106779.1|106699.3|106932.2|106816.2|106765|106694|7692
1691107200000|2023-08-04 00:00:00|106779.7|106698.7|106564.7|106514.7|106796.9|106736.2|106564.7|106514.7|9326
1691110800000|2023-08-04 01:00:00|106562.2|106512.2|106629.9|106552.4|106646.1|106581.9|106469.5|106411|14903
1691114400000|2023-08-04 02:00:00|106629.4|106551.9|106684.9|106610.3|106748.1|106667.4|106519.6|106438.6|18987
1691118000000|2023-08-04 03:00:00|106688.2|106609.9|106654.2|106604.2|106708.9|106631.6|106547|106460.8|13656
1691121600000|2023-08-04 04:00:00|106653.8|106603.8|106711.8|106661.8|106733|106674.2|106623.8|106544.5|10968
1691125200000|2023-08-04 05:00:00|106712.1|106662.1|106758.2|106708.2|106768.4|106715.9|106631.6|106581.6|13950
1691128800000|2023-08-04 06:00:00|106755.8|106705.8|106924.2|106899.2|107002.9|106952.9|106674.5|106624.5|10637
1691132400000|2023-08-04 07:00:00|106924.3|106899.3|107101.9|107051.9|107189.9|107150|106915.1|106890.1|12714
1691136000000|2023-08-04 08:00:00|107103|107053|107046.7|106996.7|107151.5|107126.5|106900.5|106875.5|11843
1691139600000|2023-08-04 09:00:00|107046.3|106996.3|106789.9|106764.9|107060|107028.9|106751.6|106716.1|10141
1691143200000|2023-08-04 10:00:00|106789.7|106764.7|106993.4|106968.4|107088.5|107046.9|106757.1|106717.2|10180
1691146800000|2023-08-04 11:00:00|106993.3|106968.3|107052.2|107002.2|107122.3|107097.3|106974|106940.6|10846
1691150400000|2023-08-04 12:00:00|107053.5|107003.5|106324.5|106274.5|107082.2|107039.9|106161.6|106111.6|17199
1691154000000|2023-08-04 13:00:00|106332.3|106282.3|105795.9|105770.9|106342.6|106294.9|105521.3|105496.3|17692
1691157600000|2023-08-04 14:00:00|105795.8|105770.8|105659.4|105634.4|106090|106065|105600|105572.9|15934
1691161200000|2023-08-04 15:00:00|105659.3|105634.3|105562.9|105537.9|105737.2|105703.1|105391.3|105364.4|12274
1691164800000|2023-08-04 16:00:00|105563.7|105538.7|105479.8|105429.8|105648.2|105598.2|105370|105333.7|10465
1691168400000|2023-08-04 17:00:00|105479.9|105429.9|105606.7|105556.7|105642.9|105592.9|105447.5|105405|9125
1691172000000|2023-08-04 18:00:00|105607.5|105557.5|105879.7|105829.7|105879.7|105829.7|105601.7|105551.7|12691
1691175600000|2023-08-04 19:00:00|105879.3|105829.3|105830.5|105780.5|105910.6|105860.6|105818.4|105768.4|13035
1691179200000|2023-08-04 20:00:00|105830.7|105780.7|105891.4|105775.4|105919.1|105833.1|105807.7|105691.7|7408
1691352000000|2023-08-06 20:00:00|105881.6|105745.6|105881.6|105745.6|105881.6|105745.6|105881.6|105745.6|1
1691355600000|2023-08-06 21:00:00|105871.6|105755.6|105871.6|105755.6|105871.6|105755.6|105871.6|105755.6|1
1691359200000|2023-08-06 22:00:00|106110.7|105994.7|106210.1|106094.1|106250.5|106134.5|105819.7|105703.7|487
1691362800000|2023-08-06 23:00:00|106210.2|106094.2|105958.8|105851.3|106241.7|106125.7|105783.4|105667.4|3930
1691366400000|2023-08-07 00:00:00|105958.2|105849.7|105811|105736.9|105958.2|105850.9|105782.2|105697.3|8315
1691370000000|2023-08-07 01:00:00|105812.5|105735.9|105885.1|105835.1|106000.7|105938.6|105812.5|105735.9|9949
1691373600000|2023-08-07 02:00:00|105884.5|105834.5|105801.5|105725.6|105929.5|105879.5|105762|105681.4|10056
1691377200000|2023-08-07 03:00:00|105802.1|105728|105902.7|105852.7|105916.6|105866.6|105766.2|105700.7|7531
1691380800000|2023-08-07 04:00:00|105902|105852|105872.4|105822.4|106013.9|105935.1|105836|105773.8|12252
1691384400000|2023-08-07 05:00:00|105872.6|105822.6|106247|106132.2|106251|106191.5|105823.1|105773.1|12327
1691388000000|2023-08-07 06:00:00|106241.3|106136.6|106062.4|106037.4|106312.7|106267.9|106057.1|106007.1|11895
1691391600000|2023-08-07 07:00:00|106061.5|106036.5|105958.1|105908.1|106166.7|106128.1|105887.7|105862.7|11196
1691395200000|2023-08-07 08:00:00|105957.2|105907.2|106332.6|106307.6|106421.9|106396.9|105957.2|105907.2|9616
1691398800000|2023-08-07 09:00:00|106333.1|106308.1|106422.2|106397.2|106454.2|106429.2|106259.5|106217.6|11107
1691402400000|2023-08-07 10:00:00|106422.6|106397.6|106428.5|106403.5|106569.3|106544.3|106341.8|106316.8|9713
1691406000000|2023-08-07 11:00:00|106426.5|106401.5|106206.8|106181.8|106445.6|106420.6|106178.8|106153.8|9451
1691409600000|2023-08-07 12:00:00|106204.6|106179.6|105887.5|105862.5|106258.8|106233.8|105875.5|105850.5|10924
1691413200000|2023-08-07 13:00:00|105886.8|105861.8|106090.2|106065.2|106105.9|106080.9|105816.1|105791.1|12972
1691416800000|2023-08-07 14:00:00|106090.5|106065.5|106066.1|106041.1|106250.9|106218.3|105980|105955|12679
1691420400000|2023-08-07 15:00:00|106067.3|106042.3|106003.1|105978.1|106167.2|106142.2|105924|105899|11827
1691424000000|2023-08-07 16:00:00|106003.4|105978.4|105951.2|105901.2|106064.5|106032.4|105928.9|105878.9|7235
1691427600000|2023-08-07 17:00:00|105951.4|105901.4|105830.8|105805.8|105982.5|105944.5|105788.1|105741.7|7468
1691431200000|2023-08-07 18:00:00|105830.6|105805.6|105820.9|105795.9|105857|105828.8|105766.6|105735.7|7031
1691434800000|2023-08-07 19:00:00|105820.8|105795.8|105899.1|105849.1|105901.7|105851.7|105796.9|105746.9|7529
1691438400000|2023-08-07 20:00:00|105899.6|105849.6|105849.5|105733.5|105961.9|105911.9|105669.7|105553.7|3811
1691442000000|2023-08-07 21:00:00|105841.5|105725.5|105891.5|105775.5|105891.5|105775.5|105841.5|105725.5|4
1691445600000|2023-08-07 22:00:00|105874.3|105758.3|105910.9|105794.9|106016.6|105900.6|105858.1|105742.1|3033
1691449200000|2023-08-07 23:00:00|105910.5|105794.5|105962|105883.1|105996.8|105886.4|105892.4|105776.4|6042
1691452800000|2023-08-08 00:00:00|105964.4|105879.3|106111.5|106036.4|106121.9|106063|105932.6|105853.1|7091
1691456400000|2023-08-08 01:00:00|106110.5|106037.6|106282.9|106232.9|106290.9|106234.4|106080.1|106015.6|6654
1691460000000|2023-08-08 02:00:00|106282.8|106232.8|106098.6|106048.6|106396.2|106332.3|106098.6|106048.6|6036
1691463600000|2023-08-08 03:00:00|106098.5|106048.5|106203.2|106153.2|106214.8|106154.8|106098.4|106040.3|6849
1691467200000|2023-08-08 04:00:00|106203.3|106153.3|106146.3|106096.3|106265.7|106205.8|106139.5|106085.5|10178
1691470800000|2023-08-08 05:00:00|106146.4|106096.4|106109.9|106032.3|106178.1|106128.1|106096.5|106030.6|13093
1691474400000|2023-08-08 06:00:00|106105.6|106034.3|106151.9|106101.9|106248.9|106198.9|105922.8|105872.8|12530
1691478000000|2023-08-08 07:00:00|106151.4|106101.4|106408.6|106383.6|106488.9|106463.9|106120.1|106070.1|12873
1691481600000|2023-08-08 08:00:00|106408.5|106383.5|106351.7|106326.7|106566.2|106525|106329.5|106304.5|12237
1691485200000|2023-08-08 09:00:00|106351.6|106326.6|106674.4|106649.4|106780.6|106730.6|106332.8|106305.4|12445
1691488800000|2023-08-08 10:00:00|106674.5|106649.5|107027.3|107002.3|107082.8|107054.8|106640.5|106615.5|12264
1691492400000|2023-08-08 11:00:00|107027.8|107002.8|107272.6|107247.6|107301.1|107276.1|106964.5|106939.5|12849
1691496000000|2023-08-08 12:00:00|107272.4|107247.4|107260.3|107235.3|107569.7|107539.2|107208.4|107172.4|14200
1691499600000|2023-08-08 13:00:00|107260.8|107235.8|107325.4|107275.4|107426.3|107401.3|107045|107020|14198
1691503200000|2023-08-08 14:00:00|107318.5|107268.5|107425.9|107400.9|107433.8|107408.8|107183.6|107158.6|14589
1691506800000|2023-08-08 15:00:00|107425.8|107400.8|107299.4|107249.4|107478.3|107453.3|107149.1|107113.3|13482
1691510400000|2023-08-08 16:00:00|107297.9|107247.9|107205.9|107155.9|107300.3|107250.3|107132.6|107082.6|10621
1691514000000|2023-08-08 17:00:00|107205.8|107155.8|107055.4|107005.4|107205.8|107155.8|107021.9|106971.9|9561
1691517600000|2023-08-08 18:00:00|107055.6|107005.6|107015.9|106990.9|107150.1|107113|107015.3|106978.6|6859
1691521200000|2023-08-08 19:00:00|107015.8|106990.8|107135.3|107085.3|107188.4|107127.5|107009.2|106959.2|8569
1691524800000|2023-08-08 20:00:00|107134.6|107084.6|107215.7|107099.7|107261.9|107145.9|107118.8|107048.4|4397
1691528400000|2023-08-08 21:00:00|107215.4|107099.4|107233.7|107117.7|107234.7|107118.7|107213.9|107097.9|5
1691532000000|2023-08-08 22:00:00|107247.2|107131.2|107227.3|107111.3|107344|107228|107147.4|107031.4|2152
1691535600000|2023-08-08 23:00:00|107227.8|107111.8|107254.4|107181.1|107384.4|107268.4|107227.8|107111.8|6147
1691539200000|2023-08-09 00:00:00|107243.1|107193.1|107243.4|107193.4|107253.2|107193.5|107161.8|107104|5968
1691542800000|2023-08-09 01:00:00|107244.2|107194.2|107191.8|107119.2|107354.5|107275.8|107070.3|107004|15096
1691546400000|2023-08-09 02:00:00|107192.1|107119.5|107030.4|106953.6|107238.1|107180.5|107003.8|106930.7|8979
1691550000000|2023-08-09 03:00:00|107030.3|106953.5|107054.3|107004.3|107060.4|107009.9|106955.8|106899.6|8950
1691553600000|2023-08-09 04:00:00|107054.8|107004.8|107023.5|106973.5|107080.4|107030.4|107013.2|106963.2|5432
1691557200000|2023-08-09 05:00:00|107023.1|106973.1|106968.3|106918.3|107032.4|106982.4|106891.5|106841.5|13730
1691560800000|2023-08-09 06:00:00|106967.8|106917.8|106927.3|106877.3|107020.3|106973.5|106799.3|106749.3|12296
1691564400000|2023-08-09 07:00:00|106927.5|106877.5|106534.1|106509.1|106933.3|106892.1|106526.7|106501.7|12493
1691568000000|2023-08-09 08:00:00|106541.1|106516.1|106539.8|106514.8|106673.6|106626.9|106446.1|106396.1|10563
1691571600000|2023-08-09 09:00:00|106540.2|106515.2|106708.3|106658.3|106734|106697.2|106523.4|106473.4|11255
1691575200000|2023-08-09 10:00:00|106706.2|106656.2|106779.3|106754.3|106858.2|106808.6|106632.8|106595.7|10424
1691578800000|2023-08-09 11:00:00|106781.6|106756.6|106859.4|106834.4|106865.1|106840.1|106656.6|106631.6|11895
1691582400000|2023-08-09 12:00:00|106858.5|106833.5|106831.2|106806.2|107021|106996|106758.1|106728.1|12059
1691586000000|2023-08-09 13:00:00|106830.1|106805.1|106835|106810|106908.7|106883.7|106701.8|106676.8|12849
1691589600000|2023-08-09 14:00:00|106834.6|106809.6|106854.8|106829.8|106966.6|106935.9|106601.3|106576.3|13444
1691593200000|2023-08-09 15:00:00|106855.6|106830.6|106987.5|106962.5|107054|107004|106791.3|106741.3|14259
1691596800000|2023-08-09 16:00:00|106987.6|106962.6|106925.2|106875.2|107005.4|106965.3|106900.9|106851.1|8829
1691600400000|2023-08-09 17:00:00|106925.4|106875.4|106837|106812|106940.9|106890.9|106714.8|106664.8|9471
1691604000000|2023-08-09 18:00:00|106837.1|106812.1|106878.2|106853.2|106947.7|106897.7|106832.6|106782.6|9741
1691607600000|2023-08-09 19:00:00|106878.3|106853.3|106794.6|106744.6|106888.2|106860.4|106732.8|106688.4|7690
1691611200000|2023-08-09 20:00:00|106793.9|106743.9|106848.5|106732.5|106868.7|106810.2|106748.4|106698.4|4542
1691614800000|2023-08-09 21:00:00|106883.9|106767.9|106782.3|106666.3|106901.5|106785.5|106771.6|106655.6|551
1691618400000|2023-08-09 22:00:00|106780.5|106664.5|106765.6|106649.6|106814.6|106698.6|106747|106631|2222
1691622000000|2023-08-09 23:00:00|106765.4|106649.4|106739.4|106689.4|106793.8|106692.6|106733.3|106645|4323
1691625600000|2023-08-10 00:00:00|106738.7|106688.7|106727.3|106677.3|106847|106775.4|106723.4|106663.8|7865
1691629200000|2023-08-10 01:00:00|106727.4|106677.4|106773.4|106723.4|106832.4|106760.2|106696.4|106636.2|7953
1691632800000|2023-08-10 02:00:00|106772.8|106722.8|106726.7|106676.7|106793.3|106732.7|106646.1|106588.1|7386
1691636400000|2023-08-10 03:00:00|106728.1|106678.1|106769.5|106719.5|106776.2|106721.6|106691.9|106629.6|5810
1691640000000|2023-08-10 04:00:00|106769.4|106719.4|106740.2|106690.2|106774|106724|106639.9|106580.2|6867
1691643600000|2023-08-10 05:00:00|106739.9|106689.9|106776.4|106660.4|106805.9|106735.8|106672.7|106619.7|10890
1691647200000|2023-08-10 06:00:00|106781.4|106665.4|106716|106666|106878.6|106778.6|106573.7|106535.8|10955
1691650800000|2023-08-10 07:00:00|106714|106664|106436.4|106386.4|106751.8|106701.8|106331.5|106281.5|13524
1691654400000|2023-08-10 08:00:00|106436.7|106386.7|106504.6|106454.6|106564.7|106514.7|106297.8|106272.8|10869
1691658000000|2023-08-10 09:00:00|106504.8|106454.8|106492.3|106442.3|106550.4|106525.4|106393.5|106364.4|8957
1691661600000|2023-08-10 10:00:00|106491.2|106441.2|106272.7|106247.7|106501.4|106476.4|106251.3|106226.3|7548
1691665200000|2023-08-10 11:00:00|106272.6|106247.6|106217.9|106192.9|106272.6|106247.6|106102.1|106071.8|10773
1691668800000|2023-08-10 12:00:00|106217.8|106192.8|105750.6|105725.6|106322.5|106258.7|105509.1|105393.1|17283
1691672400000|2023-08-10 13:00:00|105752.8|105727.8|105778.5|105753.5|106176.9|106151.1|105686.1|105649.4|17621
1691676000000|2023-08-10 14:00:00|105776.4|105751.4|106124.8|106099.8|106245.4|106195.4|105680.5|105643.6|16863
1691679600000|2023-08-10 15:00:00|106122.9|106097.9|106388.9|106363.9|106480.9|106448.2|106119.9|106094.9|14932
1691683200000|2023-08-10 16:00:00|106387.5|106362.5|106485.1|106435.1|106531.6|106483|106367.6|106332.7|10531
1691686800000|2023-08-10 17:00:00|106486.4|106436.4|106980.4|106930.4|107038|106993.3|106467.5|106431.7|14378
1691690400000|2023-08-10 18:00:00|106979|106929|106755.7|106705.7|106980.3|106930.3|106755.5|106705.5|11022
1691694000000|2023-08-10 19:00:00|106758.1|106708.1|107070.7|107020.7|107085.3|107035.3|106753.1|106703.1|12846
1691697600000|2023-08-10 20:00:00|107071.4|107021.4|107096|106980|107189.2|107073.2|107009.2|106959.2|5038
1691701200000|2023-08-10 21:00:00|107096.7|106980.7|107059.8|106943.8|107144.6|107028.6|107009.2|106893.2|1104
1691704800000|2023-08-10 22:00:00|107059.4|106943.4|107057.8|106941.8|107096.7|106980.7|107047.6|106931.6|3110
1691708400000|2023-08-10 23:00:00|107057.9|106941.9|107079.9|107029.9|107094.7|107030.8|107036.2|106920.2|11079
1691712000000|2023-08-11 00:00:00|107081.9|107031.9|107030.3|106980.3|107138.1|107066.1|106999.6|106929.5|9072
1691715600000|2023-08-11 01:00:00|107030.4|106980.4|106943.8|106893.8|107068.8|107007.2|106918.2|106859.1|8032
1691719200000|2023-08-11 02:00:00|106943.7|106893.7|107007.6|106957.6|107061.7|107000|106943.6|106893.6|7338
1691722800000|2023-08-11 03:00:00|107007.8|106957.8|107022.1|106951.3|107055.7|106995.9|106950.6|106884.3|7032
1691726400000|2023-08-11 04:00:00|107022|106951.2|107060.6|106989.7|107071.5|107015|107000.7|106934.4|8483
1691730000000|2023-08-11 05:00:00|107061|106990.1|106962.6|106912.6|107125.5|107071.6|106959.9|106904|11340
1691733600000|2023-08-11 06:00:00|106962.8|106912.8|107081.5|107031.5|107115.7|107065.7|106841.8|106791.8|10967
1691737200000|2023-08-11 07:00:00|107082.2|107032.2|107130.6|107080.6|107227.9|107184.7|106917.7|106891.6|11634
1691740800000|2023-08-11 08:00:00|107130.3|107080.3|107034.3|107009.3|107271.3|107246.3|107026.1|106996.7|10831
1691744400000|2023-08-11 09:00:00|107034|107009|107355.2|107330.2|107431.8|107406.8|107032.5|107007.5|10302
1691748000000|2023-08-11 10:00:00|107356.1|107331.1|107391|107366|107476.6|107426.6|107253|107228|9523
1691751600000|2023-08-11 11:00:00|107392.2|107367.2|107339.3|107314.3|107414.2|107389.2|107279.1|107235|12184
1691755200000|2023-08-11 12:00:00|107340.6|107315.6|108079.2|108054.2|108215|108169.2|107272|107247|15286
1691758800000|2023-08-11 13:00:00|108080.5|108055.5|108251.4|108135.4|108426.1|108377|107839.7|107814.7|14346
1691762400000|2023-08-11 14:00:00|108250|108134|108106.6|108056.6|108250|108186.6|107831.2|107781.2|17364
1691766000000|2023-08-11 15:00:00|108106.1|108056.1|108380|108330|108530.4|108480.4|108023.5|107973.5|14239
1691769600000|2023-08-11 16:00:00|108377.1|108327.1|108396.4|108346.4|108399.5|108349.5|108245|108195|13719
1691773200000|2023-08-11 17:00:00|108398.5|108348.5|108457.3|108407.3|108508.7|108458.7|108309.2|108259.2|14660
1691776800000|2023-08-11 18:00:00|108457.2|108407.2|108336.4|108286.4|108469.7|108419.7|108333.9|108283.3|10921
1691780400000|2023-08-11 19:00:00|108336.5|108286.5|108350.2|108300.2|108467.5|108407.1|108306.8|108245.8|11022
1691784000000|2023-08-11 20:00:00|108347.4|108297.4|108395|108279|108434.2|108363.2|108345|108234.3|6771
1691956800000|2023-08-13 20:00:00|108531.3|108395.3|108521.3|108405.3|108531.3|108405.3|108521.3|108395.3|2
1691964000000|2023-08-13 22:00:00|108357|108241|108428.7|108312.7|108475.1|108359.1|108063.1|107947.1|2829
1691967600000|2023-08-13 23:00:00|108429.5|108313.5|108342|108292|108432.1|108316.1|108330.1|108247.1|5923
1691971200000|2023-08-14 00:00:00|108341.8|108291.8|108510.3|108460.3|108522|108472|108303.8|108253.8|8808
1691974800000|2023-08-14 01:00:00|108510.4|108460.4|108599.7|108529.3|108670.3|108606.9|108483.4|108433.4|11098
1691978400000|2023-08-14 02:00:00|108590|108540|108680.7|108630.7|108752.8|108693|108525.8|108469.6|11250
1691982000000|2023-08-14 03:00:00|108681.2|108631.2|108703.6|108653.6|108764.8|108706.9|108672.6|108622.6|7255
1691985600000|2023-08-14 04:00:00|108703.5|108653.5|108584.8|108534.8|108712.2|108662.2|108549.5|108495.8|8149
1691989200000|2023-08-14 05:00:00|108583.9|108533.9|108529.3|108479.3|108662.9|108612.9|108471.5|108421.5|13841
1691992800000|2023-08-14 06:00:00|108530|108480|108655.9|108605.9|108674.9|108624.9|108394.5|108344.5|14617
1691996400000|2023-08-14 07:00:00|108656|108606|108315.2|108290.2|108659.4|108609.4|108262.6|108212.6|13183
1692000000000|2023-08-14 08:00:00|108315.7|108290.7|108377.6|108352.6|108409.6|108384.6|108245.5|108198.9|11571
1692003600000|2023-08-14 09:00:00|108378.7|108353.7|108067.5|108042.5|108415.6|108390.6|108054|108029|10439
1692007200000|2023-08-14 10:00:00|108067.2|108042.2|108049.8|108024.8|108128|108103|107996.3|107971.3|8874
1692010800000|2023-08-14 11:00:00|108051.6|108026.6|108223.7|108198.7|108225.2|108198.7|108051.6|108026.6|10781
1692014400000|2023-08-14 12:00:00|108226|108201|108600.8|108575.8|108725.4|108700.4|108207.8|108182.8|14117
1692018000000|2023-08-14 13:00:00|108600.5|108575.5|108653.9|108603.9|108902.9|108859.3|108512.2|108487.2|15765
1692021600000|2023-08-14 14:00:00|108653.6|108603.6|108267|108242|108654.7|108628.6|108156.6|108110.7|15672
1692025200000|2023-08-14 15:00:00|108265.1|108240.1|108040.6|108015.6|108316.9|108266.9|107974|107924|12807
1692028800000|2023-08-14 16:00:00|108040.7|108015.7|107861.9|107836.9|108057.2|108015.7|107731.1|107681.1|14196
1692032400000|2023-08-14 17:00:00|107862.9|107837.9|107962.6|107912.6|108034|107992.9|107826.6|107801.6|7086
1692036000000|2023-08-14 18:00:00|107962.7|107912.7|108133.9|108108.9|108183.4|108133.4|107944.6|107894.6|9595
1692039600000|2023-08-14 19:00:00|108133.8|108108.8|108033|107983|108164.8|108130.4|107927.8|107877.8|11303
1692043200000|2023-08-14 20:00:00|108033.9|107983.9|108093.8|107977.8|108094.2|108025.9|107961.9|107909|5430
1692046800000|2023-08-14 21:00:00|108093.9|107977.9|108065.4|107949.4|108130|108014|108038.6|107922.6|15
1692050400000|2023-08-14 22:00:00|108190.8|108074.8|108061.5|107945.5|108208.4|108092.4|108048.6|107932.6|2981
1692054000000|2023-08-14 23:00:00|108058.3|107942.3|108040|107990|108085.8|107990|108013.6|107938|6211
1692057600000|2023-08-15 00:00:00|108040.5|107990.5|108105.8|108055.8|108161.8|108102.5|108008.3|107950.8|6881
1692061200000|2023-08-15 01:00:00|108105.5|108055.5|108035.9|107935.3|108233.4|108158.7|107972|107904.9|14872
1692064800000|2023-08-15 02:00:00|108035.8|107935.2|107992.7|107942.7|108090.4|108020.8|107916.5|107856.8|10028
1692068400000|2023-08-15 03:00:00|107992.6|107942.6|107882.6|107781.3|108001.1|107945.3|107801.1|107745.4|6399
1692072000000|2023-08-15 04:00:00|107881.4|107778.7|107888.1|107838.1|107938.9|107874.2|107840.9|107765.6|8889
1692075600000|2023-08-15 05:00:00|107889.2|107839.2|107861.4|107745.4|108002.2|107935.8|107778.5|107682.7|12751
1692079200000|2023-08-15 06:00:00|107822.5|107706.5|108110.2|108060.2|108172.2|108113.1|107761.9|107645.9|15541
1692082800000|2023-08-15 07:00:00|108110.4|108060.4|108508.4|108458.4|108525.4|108485.2|108024.3|107974.3|15898
1692086400000|2023-08-15 08:00:00|108508.9|108458.9|108312.7|108196.7|108607.1|108557.1|108204.9|108154.9|14051
1692090000000|2023-08-15 09:00:00|108320.3|108204.3|108237.4|108212.4|108461.6|108412.1|108210.9|108167.4|13086
1692093600000|2023-08-15 10:00:00|108237.5|108212.5|108474.9|108449.9|108531.8|108484|108211.8|108186.8|12252
1692097200000|2023-08-15 11:00:00|108476.2|108451.2|108372|108347|108600.5|108564.8|108301.6|108276.6|11105
1692100800000|2023-08-15 12:00:00|108372.4|108347.4|108268|108218|108757.1|108663.6|108161.8|108111.8|15534
1692104400000|2023-08-15 13:00:00|108267.6|108217.6|108098.3|108048.3|108366.9|108316.9|107951.1|107901.1|17455
1692108000000|2023-08-15 14:00:00|108101.4|108051.4|108108.4|108058.4|108299.2|108264.3|108030.2|108000.7|16599
1692111600000|2023-08-15 15:00:00|108096.7|108071.7|108413.3|108363.3|108476.5|108426.5|108063.1|108037.8|13995
1692115200000|2023-08-15 16:00:00|108413.2|108363.2|108520.6|108470.6|108611.7|108568.9|108401.7|108351.7|14251
1692118800000|2023-08-15 17:00:00|108521.9|108471.9|108490.4|108440.4|108546.5|108496.5|108427.2|108387.4|15372
1692122400000|2023-08-15 18:00:00|108489.3|108439.3|108630.7|108580.7|108687.2|108637.2|108478.4|108434.5|13739
1692126000000|2023-08-15 19:00:00|108630.4|108580.4|108651.4|108601.4|108791.9|108741.9|108609.2|108559.2|12484
1692129600000|2023-08-15 20:00:00|108654.4|108604.4|108701.9|108585.9|108750.2|108699|108606.6|108555.1|6309
1692133200000|2023-08-15 21:00:00|108681.2|108565.2|108656.7|108540.7|108700.8|108584.8|108651.5|108535.5|42
1692136800000|2023-08-15 22:00:00|108627.5|108511.5|108705.1|108589.1|108767.8|108651.8|108618.5|108502.5|4918
1692140400000|2023-08-15 23:00:00|108704.7|108588.7|108669.8|108589.5|108717.5|108613|108651.1|108572.8|5363
1692144000000|2023-08-16 00:00:00|108669.7|108590.5|108682.1|108611|108785.7|108722.7|108633.1|108568.5|7377
1692147600000|2023-08-16 01:00:00|108686.3|108611.1|108657.1|108586.8|108803.1|108742.5|108564.7|108495.9|10792
1692151200000|2023-08-16 02:00:00|108662.2|108586.9|108663.6|108613.6|108710.8|108647|108526.1|108465.6|9365
1692154800000|2023-08-16 03:00:00|108663.8|108613.8|108610.9|108560.9|108679.9|108616.8|108538.1|108475.8|8929
1692158400000|2023-08-16 04:00:00|108623|108550.7|108638.8|108568.4|108698.7|108618.2|108609.9|108532.7|15054
1692162000000|2023-08-16 05:00:00|108638.3|108567.9|108579.4|108505.7|108642.3|108591.1|108499.3|108437.2|14116
1692165600000|2023-08-16 06:00:00|108577.7|108506.9|108511.1|108461.1|108657.2|108607.2|108325.9|108275.9|13973
1692169200000|2023-08-16 07:00:00|108512.9|108462.9|108326.6|108301.6|108554.3|108504.3|108264.5|108221.7|14001
1692172800000|2023-08-16 08:00:00|108326|108301|108336.3|108286.3|108415.5|108379.1|108260.5|108224.1|12231
1692176400000|2023-08-16 09:00:00|108336.6|108286.6|108453.1|108403.1|108559.3|108509.3|108274.1|108224.1|12562
1692180000000|2023-08-16 10:00:00|108452.3|108402.3|108475.2|108425.2|108516.4|108490.1|108340.1|108290.1|12393
1692183600000|2023-08-16 11:00:00|108475.6|108425.6|108414.4|108364.4|108562.4|108527.5|108380.5|108353.8|11889
1692187200000|2023-08-16 12:00:00|108416.8|108366.8|108719.7|108669.7|108722.9|108672.9|108329.6|108300.7|14253
1692190800000|2023-08-16 13:00:00|108723.6|108673.6|108574.6|108549.6|108829.4|108804.2|108317.7|108267.7|15791
1692194400000|2023-08-16 14:00:00|108574.4|108549.4|108797.2|108772.2|108892.7|108842.7|108450.6|108416.7|15417
1692198000000|2023-08-16 15:00:00|108799.2|108774.2|108847.7|108797.7|108882.4|108837.9|108643.4|108593.4|13029
1692201600000|2023-08-16 16:00:00|108847.5|108797.5|109163.2|109113.2|109224.1|109174.1|108781.4|108731.4|13300
1692205200000|2023-08-16 17:00:00|109163.1|109113.1|109098.7|108982.7|109264.4|109214.4|109062|108946|12426
1692208800000|2023-08-16 18:00:00|109099|108983|109223.7|109173.7|109334.3|109284.3|109013.8|108938.9|15156
1692212400000|2023-08-16 19:00:00|109222.5|109172.5|109272.4|109222.4|109432.7|109382.7|109221|109171|12156
1692216000000|2023-08-16 20:00:00|109271.2|109221.2|109229.8|109113.8|109320.4|109262.2|109212.3|109096.3|8321
1692223200000|2023-08-16 22:00:00|109213.7|109097.7|109252.6|109136.6|109274.3|109158.3|109166.4|109050.4|3369
1692226800000|2023-08-16 23:00:00|109251.8|109135.8|109277.1|109193.3|109333.2|109217.2|109222.8|109106.8|6843
1692230400000|2023-08-17 00:00:00|109276.5|109193.4|109430.4|109358.9|109457.7|109380.7|109270.7|109186.2|10142
1692234000000|2023-08-17 01:00:00|109430.5|109358.2|109454.5|109404.5|109530.5|109475.4|109364.5|109287.3|12752
1692237600000|2023-08-17 02:00:00|109454.2|109404.2|109432.4|109382.4|109470.1|109410.6|109351.8|109296.7|7134
1692241200000|2023-08-17 03:00:00|109431.6|109381.6|109461|109411|109461.1|109411.1|109370.7|109320.6|4760
1692244800000|2023-08-17 04:00:00|109460.7|109410.7|109379.6|109307.9|109470.3|109420.3|109361.5|109302.8|7055
1692248400000|2023-08-17 05:00:00|109379.4|109307.5|109348|109298|109508.2|109458.2|109331.1|109264.2|12611
1692252000000|2023-08-17 06:00:00|109347.4|109297.4|109066.8|109041.8|109435.7|109385.7|109053.5|109009.3|14995
1692255600000|2023-08-17 07:00:00|109067.6|109042.6|109192.1|109076.1|109354.6|109316.6|109064.6|109035.3|14151
1692259200000|2023-08-17 08:00:00|109193.3|109077.3|109282.2|109232.2|109340.4|109279.5|109063.5|109013.5|13325
1692262800000|2023-08-17 09:00:00|109282.8|109232.8|109232.7|109207.7|109471.7|109421.7|109232.7|109207.7|12367
1692266400000|2023-08-17 10:00:00|109231.2|109206.2|109051|109026|109234.7|109209.7|108979.4|108954.1|12054
1692270000000|2023-08-17 11:00:00|109050.6|109025.6|108947.4|108922.4|109130.3|109089.5|108927.4|108877.4|12756
1692273600000|2023-08-17 12:00:00|108946.5|108921.5|108744.7|108719.7|109044.8|108950.8|108580.4|108530.4|16201
1692277200000|2023-08-17 13:00:00|108744.8|108719.8|108933.5|108883.5|108963.2|108913.2|108651.3|108601.3|15576
1692280800000|2023-08-17 14:00:00|108933.7|108883.7|108976.8|108951.8|109178.2|109153.2|108895.6|108845.6|15029
1692284400000|2023-08-17 15:00:00|108977|108952|109115.3|109090.3|109233.1|109191.3|108958.1|108933.1|12990
1692288000000|2023-08-17 16:00:00|109115.2|109090.2|109092.6|109042.6|109195.6|109145.6|108933.9|108892.9|12166
1692291600000|2023-08-17 17:00:00|109093.1|109043.1|109381.9|109331.9|109426.3|109376.3|109088.2|109038.2|10818
1692295200000|2023-08-17 18:00:00|109381.5|109331.5|109466.5|109416.5|109477.9|109427.9|109370|109320|9448
1692298800000|2023-08-17 19:00:00|109464.8|109414.8|109364.9|109314.9|109466.6|109416.6|109301.1|109251.1|10609
1692302400000|2023-08-17 20:00:00|109366.2|109316.2|109388.4|109272.4|109437.3|109332.2|109311.6|109245.9|6890
1692306000000|2023-08-17 21:00:00|109407.5|109291.5|109400.6|109284.6|109407.5|109291.5|109393.6|109277.6|4
1692309600000|2023-08-17 22:00:00|109332.9|109216.9|109376.2|109260.2|109438.1|109322.1|109168.1|109052.1|6874
1692313200000|2023-08-17 23:00:00|109374.8|109258.8|109379.9|109297.1|109402.8|109312.5|109351.5|109242|7068
1692316800000|2023-08-18 00:00:00|109378.3|109298.5|109268.1|109191.7|109415|109334.8|109175.7|109125.7|8178
1692320400000|2023-08-18 01:00:00|109268.2|109190.9|109122.1|109072.1|109288.5|109238.5|109096.8|109034|11958
1692324000000|2023-08-18 02:00:00|109122|109072|109209.7|109128.6|109259.5|109183.4|109035.4|108977.9|14270
1692327600000|2023-08-18 03:00:00|109211.3|109128.2|109243.1|109155.4|109335.5|109254.3|109199.4|109128.2|13195
1692331200000|2023-08-18 04:00:00|109242.5|109154.9|109304.2|109233.3|109330.5|109262.5|109221|109144.7|13282
1692334800000|2023-08-18 05:00:00|109308.9|109233.1|109286.7|109209.8|109402.4|109352.4|109233|109181.6|12567
1692338400000|2023-08-18 06:00:00|109291.1|109208.4|109423.4|109373.4|109432.8|109407.8|109186.1|109136.1|12394
1692342000000|2023-08-18 07:00:00|109422.3|109372.3|109555.9|109505.9|109620.2|109595.2|109372.9|109330.7|11997
1692345600000|2023-08-18 08:00:00|109555.8|109505.8|109724.1|109674.1|109791|109755.2|109469.2|109444.2|10825
1692349200000|2023-08-18 09:00:00|109724|109674|109635.5|109585.5|109947.2|109904.6|109616.1|109566.1|11063
1692352800000|2023-08-18 10:00:00|109635.9|109585.9|109724.5|109674.5|109782|109754.7|109466.1|109416.1|10646
1692356400000|2023-08-18 11:00:00|109724.3|109674.3|109857.5|109832.5|109972.6|109940.6|109705.6|109659|10192
1692360000000|2023-08-18 12:00:00|109857.6|109832.6|109955.9|109930.9|110019.1|109989.5|109824.9|109789.3|13262
1692363600000|2023-08-18 13:00:00|109956.5|109931.5|109891.5|109866.5|110052.4|110023.5|109809.3|109759.3|16063
1692367200000|2023-08-18 14:00:00|109891.7|109866.7|109913.5|109888.5|109952.1|109927.1|109645|109608.6|13562
1692370800000|2023-08-18 15:00:00|109912.7|109887.7|109658.4|109608.4|109913.6|109888.6|109578.1|109511.1|12233
1692374400000|2023-08-18 16:00:00|109657.3|109607.3|109525.2|109475.2|109679.8|109637.2|109511.8|109411.1|10062
1692378000000|2023-08-18 17:00:00|109526.4|109476.4|109521|109471|109638.8|109583.9|109474.8|109425.8|11020
1692381600000|2023-08-18 18:00:00|109518.3|109468.3|109692.4|109642.4|109774.9|109727.1|109505|109455|12056
1692385200000|2023-08-18 19:00:00|109692.7|109642.7|109837.6|109787.6|109863.9|109813.9|109692.7|109642.7|10924
1692388800000|2023-08-18 20:00:00|109837.8|109787.8|109919.9|109803.9|109959.9|109843.9|109816.7|109761.7|8153
1692561600000|2023-08-20 20:00:00|109940.4|109804.4|109940.4|109804.4|109940.4|109804.4|109940.4|109804.4|1
1692565200000|2023-08-20 21:00:00|109930.4|109814.4|109930.4|109814.4|109930.4|109814.4|109930.4|109814.4|1
1692568800000|2023-08-20 22:00:00|109550.4|109434.4|109712.9|109596.9|109732.5|109616.5|109356.5|109240.5|2682
1692572400000|2023-08-20 23:00:00|109712.7|109596.7|109768.3|109652.3|109903.6|109787.6|109371.5|109255.5|10931
1692576000000|2023-08-21 00:00:00|109770.1|109654.1|109764|109693.5|109787.8|109723.7|109663.8|109581.9|10848
1692579600000|2023-08-21 01:00:00|109764.1|109704|109916|109866|109962.7|109902.2|109754|109698.5|10748
1692583200000|2023-08-21 02:00:00|109916.3|109866.3|109841.6|109756.2|109953.6|109891.2|109747.2|109675.7|12577
1692586800000|2023-08-21 03:00:00|109839.3|109752|109880|109830|109919.8|109864.4|109799.8|109734.3|7886
1692590400000|2023-08-21 04:00:00|109879.9|109829.9|109871.2|109821.2|109909.2|109853.7|109853.8|109799.1|6953
1692594000000|2023-08-21 05:00:00|109871.3|109821.3|109948.6|109863|109984.2|109925.8|109803.7|109742.5|11150
1692597600000|2023-08-21 06:00:00|109943.2|109868.1|109985.1|109960.1|110009.8|109980.5|109792.8|109742.8|11196
1692601200000|2023-08-21 07:00:00|109985|109960|109554.5|109504.5|110003.2|109975.9|109543.9|109504|13500
1692604800000|2023-08-21 08:00:00|109554.9|109504.9|109622|109597|109792.3|109742.3|109554.8|109504.8|10656
1692608400000|2023-08-21 09:00:00|109622.2|109597.2|109354.4|109304.4|109644.1|109601.6|109217.6|109167.6|11469
1692612000000|2023-08-21 10:00:00|109356.2|109306.2|109477|109427|109624.7|109574.7|109347.8|109301.3|11450
1692615600000|2023-08-21 11:00:00|109477.9|109427.9|109134.6|109109.6|109479|109430.2|109023.6|108988.4|12145
1692619200000|2023-08-21 12:00:00|109134.5|109109.5|109262.8|109237.8|109339.3|109314.3|109099.2|109074.2|13094
1692622800000|2023-08-21 13:00:00|109262.5|109237.5|109570.1|109545.1|109627.5|109594|109232.1|109207.1|14388
1692626400000|2023-08-21 14:00:00|109570|109545|109666.3|109641.3|109822.6|109790.9|109464.5|109430.4|14089
1692630000000|2023-08-21 15:00:00|109666.4|109641.4|109730.2|109705.2|109789.5|109751.7|109623.4|109598.4|11768
1692633600000|2023-08-21 16:00:00|109730.3|109705.3|109536.1|109486.1|109747.2|109709.6|109481.9|109433.3|11209
1692637200000|2023-08-21 17:00:00|109535.7|109485.7|109556.1|109531.1|109600.4|109554.2|109485|109441.5|8652
1692640800000|2023-08-21 18:00:00|109555.9|109530.9|109505.6|109455.6|109626.9|109578.7|109499.1|109455.1|9185
1692644400000|2023-08-21 19:00:00|109505.4|109455.4|109525.9|109475.9|109582.7|109532.7|109440.7|109390.7|8576
1692648000000|2023-08-21 20:00:00|109525.7|109475.7|109650.9|109534.9|109685.5|109610.7|109515.3|109465.3|6656
1692651600000|2023-08-21 21:00:00|109651|109535|109653.4|109537.4|109674.1|109558.1|109650.8|109534.8|46
1692655200000|2023-08-21 22:00:00|109653.5|109537.5|109648.4|109532.4|109690.6|109574.6|109591.9|109475.9|10884
1692658800000|2023-08-21 23:00:00|109646.3|109530.3|109556.3|109480.4|109663.2|109547.2|109483.1|109407.7|14395
1692662400000|2023-08-22 00:00:00|109562.8|109464.1|109569.5|109519.5|109707.4|109643.8|109521.1|109431.7|11318
1692666000000|2023-08-22 01:00:00|109569.6|109519.6|109487.3|109415.5|109637.5|109587.5|109415.8|109307.6|15229
1692669600000|2023-08-22 02:00:00|109487.4|109415.1|109452.1|109402.1|109535.7|109481.8|109385.7|109298.7|14564
1692673200000|2023-08-22 03:00:00|109452|109402|109407.5|109357.5|109539.1|109468.6|109322.4|109243.2|12097
1692676800000|2023-08-22 04:00:00|109403.1|109353.1|109449.6|109377.6|109489.5|109426.8|109325.2|109263.7|9495
1692680400000|2023-08-22 05:00:00|109450.5|109378.3|109537.8|109461.1|109563.5|109513.5|109381.8|109320.9|13038
1692684000000|2023-08-22 06:00:00|109523.8|109473.8|109302.9|109252.9|109534.5|109473.8|109153.2|109103.2|10584
1692687600000|2023-08-22 07:00:00|109301.8|109251.8|108881.9|108831.9|109322.4|109272.4|108822|108790.2|12287
1692691200000|2023-08-22 08:00:00|108881.5|108831.5|108986.6|108961.6|109094|109069|108815.9|108767.8|10704
1692694800000|2023-08-22 09:00:00|108986.7|108961.7|108944.5|108919.5|109207.4|109182.4|108895.5|108864|10302
1692698400000|2023-08-22 10:00:00|108942.8|108917.8|109161|109136|109196.6|109171.6|108884.9|108859.9|9934
1692702000000|2023-08-22 11:00:00|109160.2|109135.2|109017.5|108967.5|109259.8|109234.8|109016.8|108966.8|9458
1692705600000|2023-08-22 12:00:00|109017.2|108967.2|109235.9|109185.9|109237.6|109187.6|108844.3|108807.2|12861
1692709200000|2023-08-22 13:00:00|109235.2|109185.2|109707.7|109657.7|109743.9|109706.3|109191.2|109166.2|14369
1692712800000|2023-08-22 14:00:00|109707.5|109657.5|109404.9|109379.9|109707.9|109657.9|109304.2|109265.3|15427
1692716400000|2023-08-22 15:00:00|109405.2|109380.2|109460.4|109435.4|109565.1|109540.1|109359.6|109333|11294
1692720000000|2023-08-22 16:00:00|109459.9|109434.9|109445.8|109395.8|109485.8|109456.3|109406.3|109370.4|7259
1692723600000|2023-08-22 17:00:00|109445.7|109395.7|109404.9|109379.9|109488.2|109438.2|109375.1|109339.4|7396
1692727200000|2023-08-22 18:00:00|109405.1|109380.1|109403|109353|109446.4|109416.5|109385.9|109335.9|6617
1692730800000|2023-08-22 19:00:00|109405.1|109355.1|109411.5|109361.5|109466.5|109424.6|109356|109326.1|7274
1692734400000|2023-08-22 20:00:00|109411.7|109361.7|109394.8|109278.8|109416.1|109366.1|109338|109257.6|4491
1692738000000|2023-08-22 21:00:00|109390.7|109274.7|109517.4|109401.4|109523.4|109407.4|109366|109250|1770
1692741600000|2023-08-22 22:00:00|109517.2|109401.2|109459.6|109343.6|109521.5|109405.5|109446.4|109330.4|6501
1692745200000|2023-08-22 23:00:00|109460.2|109344.2|109343.1|109293.1|109476.4|109360.4|109336.7|109241.9|16262
1692748800000|2023-08-23 00:00:00|109343.8|109293.8|109224.5|109152.3|109367.7|109296.1|109137.8|109052.7|9253
1692752400000|2023-08-23 01:00:00|109224.6|109152.5|109091.1|109041.1|109320.3|109244.9|109079.6|109023.3|10746
1692756000000|2023-08-23 02:00:00|109091.2|109041.2|109157.9|109081.9|109213.4|109148.6|109080.3|109015.1|11067
1692759600000|2023-08-23 03:00:00|109158|109082|109156|109106|109243.6|109160.4|109107.7|109035.5|10805
1692763200000|2023-08-23 04:00:00|109167.6|109094.7|109136.8|109086.8|109201.2|109135.1|109099.2|109044.7|7659
1692766800000|2023-08-23 05:00:00|109137|109087|109106.3|109026.7|109181.6|109119.9|109045.7|108986.5|11329
1692770400000|2023-08-23 06:00:00|109105.2|109040|109224.2|109174.2|109420.8|109370.8|109087.4|109037.4|12427
1692774000000|2023-08-23 07:00:00|109221.1|109171.1|109732.5|109616.5|109865.8|109815.8|109150|109100|17932
1692777600000|2023-08-23 08:00:00|109732|109682|109775.5|109750.5|109795.3|109757.1|109600.6|109544|17090
1692781200000|2023-08-23 09:00:00|109775.7|109750.7|110169.5|110119.5|110187.7|110137.7|109769.1|109726.3|14285
1692784800000|2023-08-23 10:00:00|110169.7|110119.7|110216.9|110166.9|110368.9|110319.5|110118.3|110068.3|13727
1692788400000|2023-08-23 11:00:00|110218|110168|110170|110120|110332.9|110307.9|110093.1|110057.4|14048
1692792000000|2023-08-23 12:00:00|110171.2|110121.2|110157.3|110132.3|110246.7|110221.7|110067.6|110042.6|14454
1692795600000|2023-08-23 13:00:00|110157.1|110132.1|109605.9|109509.1|110173.9|110148.9|109421.9|109305.9|18400
1692799200000|2023-08-23 14:00:00|109599.5|109513|109422.7|109397.7|109653.6|109603.6|109297.3|109247.3|17304
1692802800000|2023-08-23 15:00:00|109422.9|109397.9|109246.7|109196.7|109503.4|109478.4|109233|109193.7|15255
1692806400000|2023-08-23 16:00:00|109246.8|109196.8|109233|109183|109323.3|109273.3|109149.4|109099.4|13041
1692810000000|2023-08-23 17:00:00|109233.8|109183.8|109154.3|109104.3|109241.8|109191.8|109051|109001|13143
1692813600000|2023-08-23 18:00:00|109155|109105|109235.9|109185.9|109303.5|109253.5|109148.5|109098.5|10584
1692817200000|2023-08-23 19:00:00|109236|109186|109219.3|109169.3|109245.2|109190.4|109133.3|109083.3|9398
1692820800000|2023-08-23 20:00:00|109219.9|109169.9|109112.3|108996.3|109232.4|109182.4|109094.7|108978.7|7840
1692828000000|2023-08-23 22:00:00|109167.3|109051.3|109173.1|109057.1|109201.4|109085.4|109137.8|109021.8|4682
1692831600000|2023-08-23 23:00:00|109176.2|109060.2|109179.5|109085.9|109206.1|109108.9|109143.2|109027.2|11697
1692835200000|2023-08-24 00:00:00|109177.9|109082.8|109180.3|109107.5|109206.3|109132.4|109100.2|109001.1|12784
1692838800000|2023-08-24 01:00:00|109180.9|109108.8|109316.1|109243.9|109334.1|109268.9|109180.9|109103.1|9904
1692842400000|2023-08-24 02:00:00|109316|109244|109256.5|109206.5|109360.2|109302.2|109235.2|109185.2|9443
1692846000000|2023-08-24 03:00:00|109256.4|109206.4|109250.7|109200.7|109286.2|109227.8|109193.7|109143.7|7395
1692849600000|2023-08-24 04:00:00|109251.5|109201.5|109214.3|109164.3|109300.1|109240.2|109214.2|109159.9|6698
1692853200000|2023-08-24 05:00:00|109214.2|109164.2|109212.8|109162.8|109241.6|109185.3|109161.2|109111.2|9173
1692856800000|2023-08-24 06:00:00|109213.4|109163.4|109272.9|109222.9|109298|109248|109080.3|109018.2|14589
1692860400000|2023-08-24 07:00:00|109271.8|109221.8|109499.5|109449.5|109516.2|109467.6|109134.4|109084.4|14853
1692864000000|2023-08-24 08:00:00|109499.6|109449.6|109459.5|109434.5|109575.6|109525.6|109379.1|109329.1|13239
1692867600000|2023-08-24 09:00:00|109459.4|109434.4|109802.9|109752.9|109914.6|109872.8|109445.3|109420.3|13975
1692871200000|2023-08-24 10:00:00|109803.6|109753.6|109737|109687|109844|109805.8|109600.7|109560.4|13032
1692874800000|2023-08-24 11:00:00|109737.5|109687.5|109838.6|109813.6|109861.9|109836.9|109629.2|109604.2|13808
1692878400000|2023-08-24 12:00:00|109839.1|109814.1|110166.2|110141.2|110273.6|110236.9|109836.9|109811.9|16212
1692882000000|2023-08-24 13:00:00|110165.6|110140.6|109714.3|109689.3|110165.6|110140.6|109697.5|109655.5|16938
1692885600000|2023-08-24 14:00:00|109710.4|109685.4|109855.9|109830.9|109867|109842|109600.6|109559.9|17770
1692889200000|2023-08-24 15:00:00|109855|109830|109971.1|109921.1|110026.4|110001.4|109800.4|109752.1|16366
1692892800000|2023-08-24 16:00:00|109972.2|109922.2|109768.6|109718.6|110016.3|109966.3|109644.3|109594.3|14201
1692896400000|2023-08-24 17:00:00|109768.5|109718.5|109940|109915|110036.9|109985.5|109737.3|109699.1|14002
1692900000000|2023-08-24 18:00:00|109939.9|109914.9|109950.6|109925.6|109998.9|109948.9|109839.2|109786.1|10110
1692903600000|2023-08-24 19:00:00|109950.8|109925.8|109964.4|109914.4|110000.4|109959|109896.3|109846.3|13266
1692907200000|2023-08-24 20:00:00|109964.8|109914.8|110016.1|109900.1|110037.1|109962.3|109944.7|109878|6555
1692910800000|2023-08-24 21:00:00|110044.6|109928.6|110112.3|109996.3|110129.8|110013.8|110026.9|109910.9|2382
1692914400000|2023-08-24 22:00:00|110115.6|109999.6|110075|109959|110132.2|110016.2|110045.3|109929.3|4008
1692918000000|2023-08-24 23:00:00|110074.4|109958.4|110119.1|110047|110201.2|110085.2|110068.1|109952.1|7796
1692921600000|2023-08-25 00:00:00|110120.9|110046.2|110087.8|110014.4|110161.8|110080|109966.1|109861.7|13964
1692925200000|2023-08-25 01:00:00|110087.2|110013.8|110193.3|110109.2|110237.7|110157.2|110029.1|109971.2|16328
1692928800000|2023-08-25 02:00:00|110193.8|110109.9|110264.9|110193.6|110289.1|110220.8|110146.1|110076.9|16806
1692932400000|2023-08-25 03:00:00|110264.8|110193.8|110352.7|110280.3|110365.8|110307.6|110183.5|110105.5|14113
1692936000000|2023-08-25 04:00:00|110341.8|110291.8|110311.3|110240.6|110467.8|110406.9|110281.9|110212.3|13098
1692939600000|2023-08-25 05:00:00|110318.3|110240.2|110223.8|110107.8|110418.9|110355.8|110176.6|110085.3|15304
1692943200000|2023-08-25 06:00:00|110222.4|110106.4|110388|110338|110412.2|110367.5|110132.5|110082.5|14499
1692946800000|2023-08-25 07:00:00|110388.1|110338.1|110422.4|110341.4|110422.4|110368|110216.9|110166.9|15082
1692950400000|2023-08-25 08:00:00|110405.8|110355.8|110112.4|110062.4|110463.9|110411.9|110051|110001|13653
1692954000000|2023-08-25 09:00:00|110110.6|110060.6|110160.4|110135.4|110238.8|110188.8|110007.6|109982.6|12941
1692957600000|2023-08-25 10:00:00|110160.3|110135.3|109994.7|109969.7|110240.3|110191.1|109993.7|109968.7|11398
1692961200000|2023-08-25 11:00:00|109994.3|109969.3|110043.3|110018.3|110114.6|110064.6|109885.3|109853.8|11842
1692964800000|2023-08-25 12:00:00|110046.6|110021.6|110008.3|109983.3|110202|110164.4|109926.8|109901.8|12374
1692968400000|2023-08-25 13:00:00|110008.7|109983.7|110218.2|110120.2|110323|110298|109982.4|109957.4|14455
1692972000000|2023-08-25 14:00:00|110224.8|110118.7|110927.7|110902.7|111017.1|110970|109678.8|109612|23544
1692975600000|2023-08-25 15:00:00|110927.5|110902.5|110716.9|110666.9|111000|110950|110494.2|110444.2|20051
1692979200000|2023-08-25 16:00:00|110717|110667|110569.3|110519.3|110724.4|110674.4|110504.1|110454.1|14175
1692982800000|2023-08-25 17:00:00|110569.6|110519.6|110543.1|110493.1|110690.8|110640.8|110502|110452|14586
1692986400000|2023-08-25 18:00:00|110543.2|110493.2|110398.5|110348.5|110552|110502|110250.9|110200.9|18495
1692990000000|2023-08-25 19:00:00|110398.1|110348.1|110495.1|110445.1|110583.7|110505.1|110335.4|110285.4|13294
1692993600000|2023-08-25 20:00:00|110495|110445|110578.1|110462.1|110666.1|110550.1|110464.1|110400.9|7556
1693166400000|2023-08-27 20:00:00|110646.8|110505.8|110679.5|110538.5|110679.5|110538.5|110646.8|110505.8|4
1693170000000|2023-08-27 21:00:00|110669.5|110548.5|110714.9|110598.9|110714.9|110598.9|110669.5|110548.5|2
1693173600000|2023-08-27 22:00:00|110671.7|110555.7|110677.9|110561.9|110689.7|110573.7|110671.7|110555.7|45
1693177200000|2023-08-27 23:00:00|110750.1|110634.1|110525|110421.5|110842.7|110726.7|110438.2|110322.2|11232
1693180800000|2023-08-28 00:00:00|110525.1|110421.6|110384.2|110334.2|110532.1|110431.1|110335.9|110268.7|10104
1693184400000|2023-08-28 01:00:00|110383.6|110333.6|110402.8|110352.8|110434.2|110359.8|110243.7|110165.3|13963
1693188000000|2023-08-28 02:00:00|110402.9|110352.9|110318.7|110268.7|110418.5|110368.5|110305.3|110254.9|9142
1693191600000|2023-08-28 03:00:00|110318.4|110268.4|110358.8|110308.8|110405.1|110329.8|110283.3|110209.9|11038
1693195200000|2023-08-28 04:00:00|110359.4|110309.4|110314.7|110264.7|110398.4|110340.1|110295.7|110245.5|11412
1693198800000|2023-08-28 05:00:00|110314.5|110264.5|110310.2|110260.2|110382.7|110325.5|110226.5|110176.5|14474
1693202400000|2023-08-28 06:00:00|110311|110261|110428.9|110403.9|110429|110404|110141.1|110091.1|13177
1693206000000|2023-08-28 07:00:00|110428.6|110403.6|110318.9|110268.9|110459|110409|110183.3|110146.8|13145
1693209600000|2023-08-28 08:00:00|110320.9|110270.9|110502.5|110477.5|110516.9|110491.9|110315.5|110270.8|11846
1693213200000|2023-08-28 09:00:00|110502.8|110477.8|110385.9|110335.9|110507.2|110482.2|110367.5|110328.6|9389
1693216800000|2023-08-28 10:00:00|110384.5|110334.5|110292.1|110267.1|110391.2|110341.2|110162.9|110137.9|10051
1693220400000|2023-08-28 11:00:00|110291.9|110266.9|110176.6|110151.6|110338.9|110313.9|110104.8|110076.9|11143
1693224000000|2023-08-28 12:00:00|110178.2|110153.2|110004.4|109979.4|110197.2|110172.2|110000.2|109975.2|12577
1693227600000|2023-08-28 13:00:00|110005.5|109980.5|109970.1|109945.1|110102|110077|109906.5|109881.5|15256
1693231200000|2023-08-28 14:00:00|109969.5|109944.5|110038.1|110013.1|110134.7|110099.2|109911.4|109884.2|14555
1693234800000|2023-08-28 15:00:00|110038.3|110013.3|110013|109988|110145.4|110120.4|109993.3|109968.3|13864
1693238400000|2023-08-28 16:00:00|110012.9|109987.9|109986.5|109936.5|110042.1|110004.1|109890.4|109840.4|10909
1693242000000|2023-08-28 17:00:00|109986.6|109936.6|110037.2|109987.2|110100.3|110050.3|109934.5|109884.5|13799
1693245600000|2023-08-28 18:00:00|110036.6|109986.6|110003.2|109953.2|110085.6|110035.6|109970.5|109920.5|14283
1693249200000|2023-08-28 19:00:00|110002.9|109952.9|109877.8|109827.8|110032|109982|109854.9|109804.9|9698
1693252800000|2023-08-28 20:00:00|109878.1|109828.1|109930.8|109814.8|109945.9|109867|109877.7|109800.4|6064
1693256400000|2023-08-28 21:00:00|109982.6|109866.6|109970.4|109854.4|110025.2|109909.2|109925.3|109809.3|443
1693260000000|2023-08-28 22:00:00|109970.2|109854.2|109791.2|109675.2|109977.4|109861.4|109724.7|109608.7|6256
1693263600000|2023-08-28 23:00:00|109791.5|109675.5|109728.4|109643|109806.2|109693.9|109687.4|109571.4|12189
1693267200000|2023-08-29 00:00:00|109727.9|109642.6|109763.9|109691.6|109794.2|109724.6|109704.6|109623.2|9307
1693270800000|2023-08-29 01:00:00|109764.1|109691.3|109553.4|109503.4|109767.1|109693.5|109534.5|109475.2|10441
1693274400000|2023-08-29 02:00:00|109553.1|109503.1|109522.3|109472.3|109582.7|109532.7|109519.5|109469.5|7430
1693278000000|2023-08-29 03:00:00|109522.1|109472.1|109480.2|109430.2|109540.8|109490.8|109462.2|109412.2|6453
1693281600000|2023-08-29 04:00:00|109480.1|109430.1|109614.3|109564.3|109615.4|109565.4|109479.5|109429.5|6127
1693285200000|2023-08-29 05:00:00|109613.9|109563.9|109657.9|109541.9|109663.4|109601.6|109574.6|109524.6|8704
1693288800000|2023-08-29 06:00:00|109658.5|109542.5|109766|109716|109841.9|109791.9|109489.1|109439.1|12308
1693292400000|2023-08-29 07:00:00|109765.2|109715.2|109941.2|109916.2|110036|109986|109567.9|109542.9|14264
1693296000000|2023-08-29 08:00:00|109940.6|109915.6|109915.5|109890.5|110032.7|110007.7|109829.5|109779.5|13107
1693299600000|2023-08-29 09:00:00|109916|109891|109785.1|109760.1|109943.1|109905.5|109760.2|109722.2|12652
1693303200000|2023-08-29 10:00:00|109784.9|109759.9|110013|109988|110058.1|110019.7|109736.2|109711.2|11728
1693306800000|2023-08-29 11:00:00|110012.2|109987.2|110075.6|110050.6|110123.8|110098.8|109947.8|109922.8|13706
1693310400000|2023-08-29 12:00:00|110075.2|110050.2|110131.6|110081.6|110298.1|110260.8|109933.6|109908.6|14848
1693314000000|2023-08-29 13:00:00|110131|110081|110100.9|109984.9|110261.1|110211.1|109923.2|109898.2|16370
1693317600000|2023-08-29 14:00:00|110106.2|109990.2|109630.6|109605.6|110140.5|110024.5|109217.3|109167.3|20745
1693321200000|2023-08-29 15:00:00|109630|109605|109210.1|109185.1|109635.1|109610.1|109013.4|108963.4|16327
1693324800000|2023-08-29 16:00:00|109211.1|109186.1|109096.5|109046.5|109237|109196|109051|109001|13983
1693328400000|2023-08-29 17:00:00|109095.8|109045.8|108855.9|108805.9|109097.4|109047.4|108734.8|108696.6|15889
1693332000000|2023-08-29 18:00:00|108856.6|108806.6|108738.6|108713.6|108966.4|108916.4|108737.6|108690.2|12740
1693335600000|2023-08-29 19:00:00|108738.9|108713.9|108623.7|108573.7|108786.9|108736.9|108496.2|108446.2|14347
1693339200000|2023-08-29 20:00:00|108626.4|108576.4|108773.6|108657.6|108898.7|108782.7|108598.9|108542|5977
1693346400000|2023-08-29 22:00:00|108756.5|108640.5|108673|108557|108757.2|108641.2|108650.4|108534.4|4355
1693350000000|2023-08-29 23:00:00|108673.1|108557.1|108841.3|108771|108841.3|108783.2|108602.4|108486.4|11699
1693353600000|2023-08-30 00:00:00|108830.3|108780.3|108852|108802|108913.7|108854.5|108790.9|108716.9|9253
1693357200000|2023-08-30 01:00:00|108851.7|108801.7|108897|108847|109015.6|108927.4|108823.2|108761.6|10255
1693360800000|2023-08-30 02:00:00|108896.9|108846.9|108957.6|108873.2|109044.3|108956.9|108799.4|108724.6|13409
1693364400000|2023-08-30 03:00:00|108956.1|108874.1|108895.2|108845.2|108978.7|108904|108813.1|108743.4|17554
1693368000000|2023-08-30 04:00:00|108895.3|108845.3|108979.1|108906.8|109037.2|108974.5|108835.6|108772.1|14863
1693371600000|2023-08-30 05:00:00|108977.5|108905.2|108999.8|108949.8|109094.5|109006.6|108907.3|108833|18552
1693375200000|2023-08-30 06:00:00|108999.6|108949.6|108880.8|108830.8|109002.7|108952.7|108808.1|108758.1|13366
1693378800000|2023-08-30 07:00:00|108888.7|108817.5|108935.4|108885.4|109072.6|109035.2|108826.7|108801.7|13866
1693382400000|2023-08-30 08:00:00|108939.3|108889.3|109066.3|109016.3|109123|109098|108928.2|108878.2|12494
1693386000000|2023-08-30 09:00:00|109065.4|109015.4|108846.9|108821.9|109066.2|109029.1|108760.5|108735.5|12469
1693389600000|2023-08-30 10:00:00|108846.8|108821.8|108754.6|108729.6|108920.6|108881.9|108575.2|108525.2|12150
1693393200000|2023-08-30 11:00:00|108753.6|108728.6|108894.2|108844.2|108895.7|108852.7|108729.1|108704.1|11639
1693396800000|2023-08-30 12:00:00|108895.2|108845.2|108139.9|108114.9|108935.6|108910.6|107979.4|107954.4|18100
1693400400000|2023-08-30 13:00:00|108140.7|108115.7|108003.1|107953.1|108338|108313|107983.9|107946.6|17310
1693404000000|2023-08-30 14:00:00|108002.8|107952.8|108170.6|108145.6|108242.7|108217.7|107814.9|107778.4|17795
1693407600000|2023-08-30 15:00:00|108170.5|108145.5|108197.5|108172.5|108247.7|108222.7|108101.3|108076.3|12594
1693411200000|2023-08-30 16:00:00|108196.7|108171.7|108318.9|108268.9|108411.2|108361.2|108190.6|108157.2|12407
1693414800000|2023-08-30 17:00:00|108318|108268|108401.7|108351.7|108442.2|108392.2|108246.5|108209.9|11453
1693418400000|2023-08-30 18:00:00|108401.9|108351.9|108339|108289|108514.3|108464.3|108332|108282|13496
1693422000000|2023-08-30 19:00:00|108338.9|108288.9|108508.6|108458.6|108515|108481.2|108323.6|108285.6|11039
1693425600000|2023-08-30 20:00:00|108508.4|108458.4|108489.9|108373.9|108517.3|108467.3|108439|108367.7|4783
1693429200000|2023-08-30 21:00:00|108458.5|108342.5|108390|108274|108458.5|108342.5|108360.7|108244.7|2056
1693432800000|2023-08-30 22:00:00|108390.9|108274.9|108458|108342|108482|108366|108376.8|108260.8|3756
1693436400000|2023-08-30 23:00:00|108458.4|108342.4|108390.3|108340.3|108458.7|108347.6|108371.1|108261.6|3843
1693440000000|2023-08-31 00:00:00|108390.4|108340.4|108325.3|108275.3|108405.5|108353.9|108320.2|108250.4|6277
1693443600000|2023-08-31 01:00:00|108325.2|108275.2|108361.5|108285.7|108372.5|108295.7|108205.5|108151.6|9562
1693447200000|2023-08-31 02:00:00|108361.3|108285.3|108444.5|108394.5|108456.5|108402.4|108335.4|108270.4|8126
1693450800000|2023-08-31 03:00:00|108444.6|108394.6|108480.9|108406.2|108511.4|108432.8|108440.1|108372.9|6963
1693454400000|2023-08-31 04:00:00|108481.4|108406.3|108497.6|108427.5|108527.6|108468.6|108439.6|108378.2|5083
1693458000000|2023-08-31 05:00:00|108498.3|108427.6|108529|108479|108554.2|108499.1|108465.7|108403.5|13070
1693461600000|2023-08-31 06:00:00|108532.4|108482.4|108635.9|108585.9|108708.7|108658.7|108439.2|108391|12066
1693465200000|2023-08-31 07:00:00|108636|108586|108839.8|108758.4|108841|108802.3|108576.8|108548.6|13636
1693468800000|2023-08-31 08:00:00|108835.1|108760.4|109234.1|109118.1|109235.1|109184.4|108829.1|108759.3|11811
1693472400000|2023-08-31 09:00:00|109233.9|109117.9|109185.1|109160.1|109402.4|109377.4|109151.3|109065.3|14027
1693476000000|2023-08-31 10:00:00|109186.1|109161.1|109070.8|109045.8|109223.1|109180.3|108979.9|108954.9|12102
1693479600000|2023-08-31 11:00:00|109070.9|109045.9|108991.7|108966.7|109195.3|109157|108991.3|108966.3|12969
1693483200000|2023-08-31 12:00:00|108991.9|108966.9|108773.2|108723.2|109045.4|108995.4|108760.8|108710.8|17236
1693486800000|2023-08-31 13:00:00|108774.3|108724.3|109102.6|109077.6|109282.4|109245.3|108755.3|108705.3|17886
1693490400000|2023-08-31 14:00:00|109101.8|109076.8|109506.1|109481.1|109535.2|109510.2|108963.1|108938.1|17537
1693494000000|2023-08-31 15:00:00|109507|109482|109554.1|109529.1|109636.4|109598.3|109391.8|109366.8|15109
1693497600000|2023-08-31 16:00:00|109554.4|109529.4|109501|109451|109619.8|109569.8|109439.6|109389.6|13288
1693501200000|2023-08-31 17:00:00|109500.9|109450.9|109398|109348|109534.8|109484.8|109295.9|109245.9|13509
1693504800000|2023-08-31 18:00:00|109398.1|109348.1|109433.6|109383.6|109498.2|109448.2|109243.1|109193.1|13278
1693508400000|2023-08-31 19:00:00|109432.9|109382.9|109498.6|109448.6|109536.9|109486.9|109395.4|109345.4|11250
1693512000000|2023-08-31 20:00:00|109497.1|109447.1|109603.9|109487.9|109658.9|109553.2|109474.7|109424.7|6724
1693515600000|2023-08-31 21:00:00|109606.8|109490.8|109620.2|109504.2|109631|109515|109597.8|109481.8|433
1693519200000|2023-08-31 22:00:00|109619.2|109503.2|109585|109469|109643.3|109527.3|109565.4|109449.4|4456
1693522800000|2023-08-31 23:00:00|109585.2|109469.2|109576|109494.2|109629.1|109513.1|109532.8|109448.4|9086
1693526400000|2023-09-01 00:00:00|109572.7|109496.3|109691.3|109641.3|109729.5|109668.9|109558|109476.6|10562
1693530000000|2023-09-01 01:00:00|109691.1|109641.1|109513.2|109433.5|109703.6|109641.1|109375|109276.1|17303
1693533600000|2023-09-01 02:00:00|109512.6|109433.9|109632|109558|109656.1|109584.8|109448.2|109379|15367
1693537200000|2023-09-01 03:00:00|109632.1|109558.1|109654|109576.7|109698.6|109604.1|109587.3|109505.8|10436
1693540800000|2023-09-01 04:00:00|109653.8|109577.5|109597.1|109512.9|109702.2|109628.4|109576.4|109512.9|11761
1693544400000|2023-09-01 05:00:00|109597.2|109512.7|109616.3|109566.3|109641.4|109591.4|109551.6|109477.7|11477
1693548000000|2023-09-01 06:00:00|109616|109566|109579.4|109529.4|109918.1|109868.1|109570.6|109520.6|14158
1693551600000|2023-09-01 07:00:00|109577.9|109527.9|109363.8|109313.8|109648.7|109598.7|109331.9|109300.8|14921
1693555200000|2023-09-01 08:00:00|109365.4|109288.5|109639|109614|109720.7|109677.8|109338.3|109275.5|12912
1693558800000|2023-09-01 09:00:00|109639.8|109614.8|109633.5|109583.5|109702.3|109659.5|109514.7|109489.7|10466
1693562400000|2023-09-01 10:00:00|109632|109582|109690.6|109665.6|109719.9|109686.9|109585.3|109538.3|10777
1693566000000|2023-09-01 11:00:00|109690.8|109665.8|109812.3|109787.3|109846|109821|109688.6|109663.6|11072
1693569600000|2023-09-01 12:00:00|109812.1|109787.1|109228.6|109178.6|109821.2|109796.2|109003.6|108887.6|18147
1693573200000|2023-09-01 13:00:00|109227.5|109177.5|109738.1|109622.1|109822.8|109772.8|109009.4|108984.4|19783
1693576800000|2023-09-01 14:00:00|109738.3|109622.3|110200.6|110175.6|110373.6|110337.7|109550.5|109500.5|20942
1693580400000|2023-09-01 15:00:00|110202|110177|110501.2|110476.2|110527.1|110494.9|110197.3|110172.3|16856
1693584000000|2023-09-01 16:00:00|110501.4|110476.4|110509.2|110459.2|110596.2|110546.2|110481.4|110431.4|13979
1693587600000|2023-09-01 17:00:00|110509.1|110459.1|110451.2|110401.2|110526.2|110482.1|110398.4|110352.6|11634
1693591200000|2023-09-01 18:00:00|110451.3|110401.3|110477.8|110427.8|110525.1|110492.4|110443.1|110401.3|9020
1693594800000|2023-09-01 19:00:00|110477|110427|110540.2|110490.2|110596.6|110535.4|110426.8|110376.8|10727
1693598400000|2023-09-01 20:00:00|110539.8|110489.8|110559.4|110443.4|110594.5|110489.9|110437.6|110356.3|6936
1693771200000|2023-09-03 20:00:00|110530.8|110394.8|110530.8|110394.8|110530.8|110394.8|110530.8|110394.8|1
1693774800000|2023-09-03 21:00:00|110520.8|110404.8|110503.7|110387.7|110538.3|110422.3|110499|110383|107
1693778400000|2023-09-03 22:00:00|110503.8|110387.8|110492.7|110376.7|110527.5|110411.5|110462.5|110346.5|3359
1693782000000|2023-09-03 23:00:00|110492.4|110376.4|110425.6|110375.6|110496.4|110380.4|110417.8|110301.8|7056
1693785600000|2023-09-04 00:00:00|110436.3|110363.7|110333.6|110283.6|110486.9|110422.9|110316.2|110252.5|8471
1693789200000|2023-09-04 01:00:00|110334.2|110284.2|110423.9|110353.6|110432.7|110369|110294.1|110234.4|10825
1693792800000|2023-09-04 02:00:00|110423.8|110353.5|110245.4|110195.4|110457.5|110395.7|110215|110159.8|12246
1693796400000|2023-09-04 03:00:00|110245.2|110195.2|110275.2|110205|110300.8|110235.7|110226.9|110164.1|12943
1693800000000|2023-09-04 04:00:00|110274.5|110204.3|110269.8|110219.8|110370.3|110308.4|110261.1|110187.6|10114
1693803600000|2023-09-04 05:00:00|110269.7|110219.7|110302.7|110252.7|110348.5|110267.2|110187|110137|14071
1693807200000|2023-09-04 06:00:00|110301.7|110251.7|110317.2|110267.2|110325.4|110279.1|110133.4|110099.5|11501
1693810800000|2023-09-04 07:00:00|110317.1|110267.1|110185.4|110160.4|110317.1|110267.1|109963.2|109938.2|14564
1693814400000|2023-09-04 08:00:00|110184.7|110159.7|110165.2|110140.2|110223.6|110178|110077.2|110034.8|11761
1693818000000|2023-09-04 09:00:00|110165.3|110140.3|110174.5|110149.5|110248|110198|110023.2|109998.2|10473
1693821600000|2023-09-04 10:00:00|110174.4|110149.4|110155.5|110130.5|110226.2|110176.2|110106.7|110063.9|10446
1693825200000|2023-09-04 11:00:00|110155.4|110130.4|110208.6|110183.6|110215.7|110190.7|110142.2|110100|9361
1693828800000|2023-09-04 12:00:00|110208|110183|110309.6|110259.6|110405|110363.5|110183.5|110149.1|10745
1693832400000|2023-09-04 13:00:00|110309.5|110259.5|110310.6|110285.6|110331.9|110306.9|110110.9|110066.3|11276
1693836000000|2023-09-04 14:00:00|110310.4|110285.4|110238.9|110213.9|110393|110368|110164.1|110126.1|11660
1693839600000|2023-09-04 15:00:00|110238.7|110213.7|110159.6|110109.6|110321.9|110271.9|110137.3|110077.3|13646
1693843200000|2023-09-04 16:00:00|110159.7|110109.7|110188.1|110111.1|110229.5|110167.4|110102|110052|8075
1693846800000|2023-09-04 17:00:00|110188.8|110111.2|110159.4|110069.8|110213.3|110137.6|110092.4|110028.1|6376
1693850400000|2023-09-04 18:00:00|110159.3|110069.9|110128.4|110055.1|110161.1|110092.3|110106.7|110046.9|4398
1693854000000|2023-09-04 19:00:00|110128.5|110055|110155.6|110074.3|110185.7|110090.5|110092.3|110008.1|5556
1693857600000|2023-09-04 20:00:00|110154.9|110073.2|110053.3|109937.3|110162.9|110080.8|110052.8|109936.8|4230
1693861200000|2023-09-04 21:00:00|110026.7|109910.7|110069.2|109953.2|110069.5|109953.5|110008.7|109892.7|694
1693864800000|2023-09-04 22:00:00|110069.6|109953.6|110081.8|109965.8|110088.5|109972.5|109793.6|109677.6|1408
1693868400000|2023-09-04 23:00:00|110082.5|109966.5|110075.2|110000|110130.8|110014.8|110022.6|109943.7|7354
1693872000000|2023-09-05 00:00:00|110075.3|109993.1|110069.4|110019.4|110124|110068.4|110056|109987.3|6710
1693875600000|2023-09-05 01:00:00|110067.8|110017.8|110282.6|110182|110332.8|110262.4|110052.8|109974.2|9038
1693879200000|2023-09-05 02:00:00|110282.5|110181.8|110295.6|110224.6|110351.2|110297.4|110278.3|110181.8|7477
1693882800000|2023-09-05 03:00:00|110295.4|110224.5|110269.2|110219.2|110367.3|110302.4|110267.7|110200.9|6271
1693886400000|2023-09-05 04:00:00|110269.7|110219.7|110229.2|110179.2|110308.3|110253.7|110207.1|110136.2|10445
1693890000000|2023-09-05 05:00:00|110240|110169|110533.5|110483.5|110564|110493.4|110217.1|110164.9|13595
1693893600000|2023-09-05 06:00:00|110535.4|110485.4|110845.1|110773.3|111004.6|110954.6|110525.7|110475.7|16360
1693897200000|2023-09-05 07:00:00|110834|110784|110834.9|110736.2|110991.7|110941.9|110667|110617|16489
1693900800000|2023-09-05 08:00:00|110831.4|110738.7|110897.2|110847.2|111049.3|111006.1|110757.3|110707.3|14865
1693904400000|2023-09-05 09:00:00|110897.4|110847.4|110816.8|110791.8|110913.3|110863.3|110633.2|110608.2|12058
1693908000000|2023-09-05 10:00:00|110816.7|110791.7|110929.7|110904.7|110940.8|110915.8|110757.4|110725.9|10216
1693911600000|2023-09-05 11:00:00|110929.5|110904.5|111032.1|111007.1|111148.9|111109.8|110867.2|110842.2|12188
1693915200000|2023-09-05 12:00:00|111031.4|111006.4|110720.2|110670.2|111276.4|111226.4|110706.1|110656.1|15544
1693918800000|2023-09-05 13:00:00|110714.6|110664.6|110978.1|110862.1|110993.3|110943.3|110636.8|110586.8|17648
1693922400000|2023-09-05 14:00:00|110977.9|110861.9|111313|111288|111350.7|111325|110959.4|110843.4|16760
1693926000000|2023-09-05 15:00:00|111313.1|111288.1|110957.6|110932.6|111329.9|111304.9|110874.7|110824.7|15799
1693929600000|2023-09-05 16:00:00|110956.7|110931.7|110959.5|110909.5|110986.3|110936.3|110864.1|110814.1|13672
1693933200000|2023-09-05 17:00:00|110959.9|110909.9|111078.8|111028.8|111080|111030|110873.1|110807.9|14027
1693936800000|2023-09-05 18:00:00|111078.2|111028.2|111068.9|111018.9|111104.4|111054.4|111007.5|110957.5|10260
1693940400000|2023-09-05 19:00:00|111069|111019|111056.9|111006.9|111087.5|111037.5|110953.1|110903.1|9404
1693944000000|2023-09-05 20:00:00|111056|111006|111025.9|110909.9|111113.4|111063.4|111004.7|110892.5|6084
1693947600000|2023-09-05 21:00:00|111044|110928|111060.9|110944.9|111074.4|110958.4|111005.1|110889.1|2194
1693951200000|2023-09-05 22:00:00|111062.2|110946.2|111030.4|110914.4|111070.6|110954.6|111025.6|110909.6|2499
1693954800000|2023-09-05 23:00:00|111031.7|110915.7|111022.6|110951.3|111041.3|110972.9|110994.1|110890.7|8522
1693958400000|2023-09-06 00:00:00|111023.2|110948.5|111106.1|111033|111155.3|111105.3|110997.6|110918|16467
1693962000000|2023-09-06 01:00:00|111106.2|111032.6|111208.9|111130.3|111218|111140|111065.2|110983.1|17265
1693965600000|2023-09-06 02:00:00|111209.1|111130.2|110962.6|110887.4|111211.2|111138.7|110955.9|110885.8|16671
1693969200000|2023-09-06 03:00:00|110962.5|110887|110951.4|110878.8|111006.1|110940.3|110914.5|110856.2|11870
1693972800000|2023-09-06 04:00:00|110951.3|110878.9|110949.3|110875.3|111048.8|110956.2|110940.4|110859.5|14783
1693976400000|2023-09-06 05:00:00|110949.4|110873.4|110814.6|110698.6|110979.5|110924.9|110756.3|110687.4|17823
1693980000000|2023-09-06 06:00:00|110823.6|110707.6|110946.1|110921.1|111016.4|110959|110823.6|110707.6|14991
1693983600000|2023-09-06 07:00:00|110946.4|110921.4|111105.8|111080.8|111125.4|111100.4|110887.7|110837.7|15382
1693987200000|2023-09-06 08:00:00|111106.4|111081.4|111115.1|111065.1|111189|111139|111014|110983.3|12816
1693990800000|2023-09-06 09:00:00|111116|111066|111097.4|111072.4|111206.5|111168.4|111064.4|111039.4|11966
1693994400000|2023-09-06 10:00:00|111097.3|111072.3|111049.5|111024.5|111099.6|111074.6|110921.4|110892.3|10793
1693998000000|2023-09-06 11:00:00|111049.6|111024.6|110926.6|110901.6|111063.9|111025.5|110592.3|110476.3|12779
1694001600000|2023-09-06 12:00:00|110926.1|110901.1|110984.3|110959.3|111119.4|111094.4|110848.3|110823.3|13213
1694005200000|2023-09-06 13:00:00|110984.5|110959.5|110797.4|110681.4|111084.3|111059.3|110714|110651.7|16838
1694008800000|2023-09-06 14:00:00|110815.8|110699.8|111306.7|111281.7|111420.4|111395.4|110815.8|110699.8|18649
1694012400000|2023-09-06 15:00:00|111306.1|111281.1|111279|111254|111434.7|111401.9|111214.4|111189.4|13293
1694016000000|2023-09-06 16:00:00|111280|111255|111279.2|111229.2|111345.1|111295.1|111266.8|111221.7|10790
1694019600000|2023-09-06 17:00:00|111279.1|111229.1|111216.8|111166.8|111346.9|111296.9|111199|111149|11337
1694023200000|2023-09-06 18:00:00|111216.7|111166.7|111251.2|111201.2|111295|111245|111192.6|111142.6|11894
1694026800000|2023-09-06 19:00:00|111251.3|111201.3|111189.9|111139.9|111277.6|111252.6|111177.3|111133|9778
1694030400000|2023-09-06 20:00:00|111188.5|111138.5|111192.1|111076.1|111241|111187.9|111060.6|110944.6|7372
1694034000000|2023-09-06 21:00:00|111149.1|111033.1|111150.7|111034.7|111164.5|111048.5|111148.2|111032.2|27
1694037600000|2023-09-06 22:00:00|111149.8|111033.8|111172.1|111056.1|111183.8|111067.8|111141.7|111025.7|1994
1694041200000|2023-09-06 23:00:00|111171.8|111055.8|111176.3|111090.8|111237|111122.8|111136.5|111020.5|12863
1694044800000|2023-09-07 00:00:00|111176.2|111090.9|111189.3|111116.3|111235.3|111170.1|111153.2|111054.8|8412
1694048400000|2023-09-07 01:00:00|111189.5|111116.1|111060.7|111010.7|111203.5|111143.5|111058.6|111008.6|11049
1694052000000|2023-09-07 02:00:00|111060.6|111010.6|111156.3|111106.3|111198.9|111130.7|111052.5|111002.5|9009
1694055600000|2023-09-07 03:00:00|111156.1|111106.1|111141.3|111091.3|111195.9|111136.9|111088.3|111006.9|8897
1694059200000|2023-09-07 04:00:00|111153.4|111082.2|111218.4|111168.4|111244.6|111179.1|111114|111022.6|8599
1694062800000|2023-09-07 05:00:00|111217.7|111167.7|111312.2|111196.2|111312.2|111242.9|111158|111059.3|12443
1694066400000|2023-09-07 06:00:00|111312.6|111196.6|111176.3|111151.3|111344.2|111228.2|111001.1|110955.3|13190
1694070000000|2023-09-07 07:00:00|111176.1|111151.1|111092.4|111042.4|111333.9|111296.3|111039.1|111014.1|14987
1694073600000|2023-09-07 08:00:00|111095.8|111045.8|111161.5|111111.5|111261.1|111236.1|111072.9|111045.8|12984
1694077200000|2023-09-07 09:00:00|111161.1|111111.1|111121.7|111096.7|111241|111216|111065.4|111026.4|12750
1694080800000|2023-09-07 10:00:00|111121.8|111096.8|111258.4|111233.4|111300.5|111275.5|111073.6|111048.6|11525
1694084400000|2023-09-07 11:00:00|111258.2|111233.2|111312.5|111287.5|111338|111313|111165.7|111140.7|10714
1694088000000|2023-09-07 12:00:00|111312.4|111287.4|111454.3|111429.3|111657.5|111625.8|111169.9|111134.3|16029
1694091600000|2023-09-07 13:00:00|111454.8|111429.8|111564.3|111539.3|111594.6|111569.6|111304.2|111257.7|16706
1694095200000|2023-09-07 14:00:00|111563.9|111538.9|111428.2|111403.2|111703.7|111654.5|111326.9|111280.3|16730
1694098800000|2023-09-07 15:00:00|111428.4|111403.4|111327.2|111302.2|111510.4|111473.1|111273.1|111248.1|13551
1694102400000|2023-09-07 16:00:00|111327.1|111302.1|111398.9|111348.9|111398.9|111348.9|111242.7|111206.9|11451
1694106000000|2023-09-07 17:00:00|111398.5|111348.5|111470.3|111420.3|111502.4|111452.4|111330.9|111280.9|10715
1694109600000|2023-09-07 18:00:00|111470.2|111420.2|111477.5|111427.5|111507|111457|111372|111328.3|10468
1694113200000|2023-09-07 19:00:00|111477.6|111427.6|111507|111457|111526.4|111476.4|111450.8|111400.8|11735
1694116800000|2023-09-07 20:00:00|111507.7|111457.7|111527.9|111411.9|111546.9|111461.6|111434.5|111384.5|4863
1694120400000|2023-09-07 21:00:00|111522.3|111406.3|111453.9|111337.9|111522.3|111406.3|111453.5|111337.5|53
1694124000000|2023-09-07 22:00:00|111454|111338|111514.7|111398.7|111524.5|111408.5|111454|111338|2751
1694127600000|2023-09-07 23:00:00|111515.8|111399.8|111456.5|111385.8|111577|111476.7|111450.5|111368.3|7841
1694131200000|2023-09-08 00:00:00|111456.4|111395.3|111197.6|111120.1|111498.1|111410.3|111194.2|111087.5|13411
1694134800000|2023-09-08 01:00:00|111197.5|111119.8|111134.3|111062.9|111408.4|111292.4|111115.8|111033.2|19888
1694138400000|2023-09-08 02:00:00|111134.2|111061.9|111127|111053.5|111210.4|111131.2|111061.6|110981.2|15077
1694142000000|2023-09-08 03:00:00|111127.5|111053.7|111096.4|111046.4|111134.2|111074|111087|111025.3|8660
1694145600000|2023-09-08 04:00:00|111096.8|111046.8|111133.8|111083.8|111164.2|111104.1|111087.8|111020.4|7432
1694149200000|2023-09-08 05:00:00|111133.1|111083.1|110987|110871|111166.3|111116.3|110916|110828.2|11796
1694152800000|2023-09-08 06:00:00|110988.4|110872.4|111058|111008|111131.3|111081.3|110780.8|110723.1|14203
1694156400000|2023-09-08 07:00:00|111058.4|111008.4|111165.1|111140.1|111212|111162|110959|110909|14341
1694160000000|2023-09-08 08:00:00|111165|111140|111226.4|111176.4|111270.3|111227.9|111091.8|111048.9|12563
1694163600000|2023-09-08 09:00:00|111226.8|111176.8|111413.2|111388.2|111509.3|111484.3|111226.8|111176.8|11829
1694167200000|2023-09-08 10:00:00|111413.3|111388.3|111344.8|111319.8|111453.4|111428.4|111305.4|111280.4|11226
1694170800000|2023-09-08 11:00:00|111343.5|111318.5|111362.3|111337.3|111426.6|111401.6|111297.2|111272.2|10738
1694174400000|2023-09-08 12:00:00|111361.8|111336.8|111164.7|111139.7|111363.8|111338.8|111019.2|110969.2|13654
1694178000000|2023-09-08 13:00:00|111163.7|111138.7|110829.3|110804.3|111236.1|111211.1|110829.3|110804.3|15256
1694181600000|2023-09-08 14:00:00|110828.9|110803.9|110979.2|110954.2|111001.3|110973.4|110621.4|110596.4|15067
1694185200000|2023-09-08 15:00:00|110978.8|110953.8|111122.6|111097.6|111163.7|111127.1|110923.2|110898.2|14373
1694188800000|2023-09-08 16:00:00|111120.2|111095.2|111240.9|111190.9|111291.6|111241.6|111041.3|110991.3|11808
1694192400000|2023-09-08 17:00:00|111240.5|111190.5|111149.5|111099.5|111251.9|111201.9|111096.7|111046.5|9775
1694196000000|2023-09-08 18:00:00|111149.4|111099.4|111296.2|111246.2|111347|111297|111114.6|111064.6|11284
1694199600000|2023-09-08 19:00:00|111296.1|111246.1|111292.4|111242.4|111334.9|111284.9|111264.2|111214.2|10086
1694203200000|2023-09-08 20:00:00|111298.9|111227.4|111298|111182|111325.7|111247.8|111231.9|111127.2|6170
1694376000000|2023-09-10 20:00:00|111345.1|111209.1|111094.7|110953.7|111345.1|111209.1|110983.9|110842.9|65
1694379600000|2023-09-10 21:00:00|111004.3|110863.3|111051|110935|111128.2|111012.2|110998.3|110857.3|340
1694383200000|2023-09-10 22:00:00|111051.3|110935.3|111095.3|110979.3|111124.3|111008.3|111044.3|110928.3|5327
1694386800000|2023-09-10 23:00:00|111106.8|110990.8|111018.9|110902.9|111190.7|111074.7|110992.1|110876.1|13692
1694390400000|2023-09-11 00:00:00|111017.5|110901.5|111005.6|110917.9|111097.5|111023.8|110938.1|110822.1|12453
1694394000000|2023-09-11 01:00:00|111004.5|110918.7|110969.8|110899|111053.7|110973.2|110932.6|110851.6|16573
1694397600000|2023-09-11 02:00:00|110969.5|110898.9|110877.1|110827.1|110981.1|110922.3|110815.4|110756.2|12021
1694401200000|2023-09-11 03:00:00|110876.2|110826.2|110867.8|110817.8|110925.7|110862.8|110851|110787.9|11741
1694404800000|2023-09-11 04:00:00|110867|110817|110693.6|110621.8|110890.3|110822.7|110659|110600|14159
1694408400000|2023-09-11 05:00:00|110693.2|110621.9|110823|110707|110833.8|110717.8|110592.9|110542.9|13663
1694412000000|2023-09-11 06:00:00|110823.4|110707.4|110829.8|110779.8|110878|110828|110730|110655.4|12686
1694415600000|2023-09-11 07:00:00|110829.9|110779.9|110683.2|110633.2|110857.4|110806.8|110608|110558|14895
1694419200000|2023-09-11 08:00:00|110683.1|110633.1|110635.3|110610.3|110807.4|110782.4|110589.8|110564.8|12789
1694422800000|2023-09-11 09:00:00|110635.1|110610.1|110679.9|110654.9|110759.5|110734.5|110631.4|110606.4|11722
1694426400000|2023-09-11 10:00:00|110680.5|110655.5|110784.6|110759.6|110847.3|110822.3|110649.8|110624.8|11006
1694430000000|2023-09-11 11:00:00|110785.4|110760.4|110871.6|110846.6|110908.7|110883.7|110769.8|110744.8|11038
1694433600000|2023-09-11 12:00:00|110872.1|110847.1|110794.6|110769.6|110913.4|110888.4|110683|110658|13306
1694437200000|2023-09-11 13:00:00|110794.8|110769.8|110786.3|110761.3|110997.6|110972.6|110655.4|110630.4|15184
1694440800000|2023-09-11 14:00:00|110786.1|110761.1|110693.3|110668.3|110798.2|110773.2|110511.3|110477.3|16408
1694444400000|2023-09-11 15:00:00|110695.9|110670.9|110746.4|110721.4|110811.1|110786.1|110646.8|110621.8|13092
1694448000000|2023-09-11 16:00:00|110746.3|110721.3|110652.1|110602.1|110750|110721.3|110618.5|110582.4|9836
1694451600000|2023-09-11 17:00:00|110652.4|110602.4|110755.3|110705.3|110760.2|110735.2|110629.1|110579.1|9854
1694455200000|2023-09-11 18:00:00|110755.4|110705.4|110830.3|110780.3|110837|110787|110667.3|110638.7|11173
1694458800000|2023-09-11 19:00:00|110834.6|110784.6|110790.3|110740.3|110879.4|110829.4|110756|110706|11510
1694462400000|2023-09-11 20:00:00|110789.6|110739.6|110840.7|110724.7|110904.8|110838.5|110771.4|110721.4|6066
1694466000000|2023-09-11 21:00:00|110852.1|110736.1|110818|110702|110924.6|110808.6|110773|110657|2265
1694469600000|2023-09-11 22:00:00|110817.5|110701.5|110841.8|110725.8|110849|110733|110785.7|110669.7|3484
1694473200000|2023-09-11 23:00:00|110841.3|110725.3|110909.6|110859.6|110916.9|110860.7|110817.8|110701.8|9227
1694476800000|2023-09-12 00:00:00|110909.7|110859.7|110991.7|110941.7|111010.7|110953.8|110909.6|110857.3|8494
1694480400000|2023-09-12 01:00:00|110992.2|110942.2|111018.9|110968.9|111064.6|111004.3|110727.7|110658.1|10714
1694484000000|2023-09-12 02:00:00|111019|110969|110839.4|110789.4|111026.6|110973.8|110836.8|110777.5|10456
1694487600000|2023-09-12 03:00:00|110839.2|110789.2|110857.1|110807.1|110949.7|110872.4|110831.1|110771.6|8580
1694491200000|2023-09-12 04:00:00|110857|110807|110965.2|110915.2|110989.5|110924.2|110851.5|110772.7|9849
1694494800000|2023-09-12 05:00:00|110965.9|110915.9|111021.3|110905.3|111109.7|110995.2|110905.2|110855.2|10085
1694498400000|2023-09-12 06:00:00|111021.5|110905.5|110932.8|110882.8|111055.1|110988.9|110883.1|110833.1|12212
1694502000000|2023-09-12 07:00:00|110933.3|110883.3|110932.3|110907.3|111053.1|111028.1|110869|110822.3|14864
1694505600000|2023-09-12 08:00:00|110932.4|110907.4|111005.5|110889.5|111045.2|110994.3|110812.2|110787.2|13544
1694509200000|2023-09-12 09:00:00|111005.7|110889.7|110820.1|110795.1|111030.3|110984.3|110778.2|110753.2|12302
1694512800000|2023-09-12 10:00:00|110820|110795|110916.6|110891.6|110964.4|110939.4|110772.6|110747.6|11868
1694516400000|2023-09-12 11:00:00|110916.7|110891.7|110950.7|110925.7|111119.3|111094.3|110906.4|110881.4|11590
1694520000000|2023-09-12 12:00:00|110950.8|110925.8|111004.5|110979.5|111069.7|111044.7|110821.6|110796.6|14111
1694523600000|2023-09-12 13:00:00|111007.2|110982.2|110980.4|110955.4|111120.4|111095.4|110898.9|110873.9|15404
1694527200000|2023-09-12 14:00:00|110980.6|110955.6|111218.7|111193.7|111275.1|111250.1|110977|110952|14460
1694530800000|2023-09-12 15:00:00|111219.4|111194.4|111080.8|111055.8|111220|111195|111010.1|110985.1|12080
1694534400000|2023-09-12 16:00:00|111079.2|111054.2|111169.4|111144.4|111221.9|111184|110956.2|110931.2|9103
1694538000000|2023-09-12 17:00:00|111171.2|111146.2|111129|111079|111171.2|111146.2|111036.3|111002.5|9812
1694541600000|2023-09-12 18:00:00|111128.9|111078.9|111046.8|110996.8|111137.5|111112.5|110987.3|110937.3|11358
1694545200000|2023-09-12 19:00:00|111046.9|110996.9|111125.3|111075.3|111126.6|111076.6|111039.8|110992.7|9970
1694548800000|2023-09-12 20:00:00|111126.1|111076.1|110874.8|110758.8|111126.7|111076.7|110859.7|110743.7|10665
1694552400000|2023-09-12 21:00:00|110866.5|110750.5|110838.1|110722.1|110886.7|110770.7|110803.9|110687.9|1315
1694556000000|2023-09-12 22:00:00|110837.8|110721.8|111014.4|110898.4|111041.4|110925.4|110819.1|110703.1|4198
1694559600000|2023-09-12 23:00:00|111015.4|110899.4|111045.4|110961.2|111056.4|110969.3|110981.9|110865.9|5097
1694563200000|2023-09-13 00:00:00|111045.3|110961.3|110950.8|110900.8|111045.4|110965.7|110905.3|110844.9|8256
1694566800000|2023-09-13 01:00:00|110951.1|110901.1|111012.2|110962.2|111077.8|111027.8|110897.3|110847.3|10030
1694570400000|2023-09-13 02:00:00|111012.3|110962.3|111190.3|111140.3|111207.5|111149.9|110980.8|110916.1|10875
1694574000000|2023-09-13 03:00:00|111189.6|111139.6|111133.7|111058.3|111200.3|111150.3|111087.8|111025.3|8915
1694577600000|2023-09-13 04:00:00|111135.9|111058.2|111058|111008|111187.6|111122|111046.1|110988.3|9772
1694581200000|2023-09-13 05:00:00|111057.7|111007.7|111120.4|111070.4|111165.4|111115.4|111021.1|110971.1|13067
1694584800000|2023-09-13 06:00:00|111121|111071|111046.6|111021.6|111261.7|111211.7|110961.2|110911.2|14765
1694588400000|2023-09-13 07:00:00|111044.5|111019.5|110965.1|110940.1|111099.1|111074.1|110897.6|110872.6|14078
1694592000000|2023-09-13 08:00:00|110967.7|110942.7|111122.4|111097.4|111150.2|111125.2|110857.1|110832.1|13527
1694595600000|2023-09-13 09:00:00|111122|111097|111260.3|111235.3|111325|111300|111101.5|111057.8|12740
1694599200000|2023-09-13 10:00:00|111260.4|111235.4|111241.5|111216.5|111398.6|111373.6|111208.8|111183.8|11413
1694602800000|2023-09-13 11:00:00|111239.8|111214.8|111249|111224|111321.9|111296.9|111179.6|111154.6|11726
1694606400000|2023-09-13 12:00:00|111249.1|111224.1|111114.4|111089.4|111733|111617|110908.4|110883.4|19380
1694610000000|2023-09-13 13:00:00|111114.2|111089.2|111109.3|111084.3|111381.8|111336.2|110906.5|110881.5|19726
1694613600000|2023-09-13 14:00:00|111115.8|111090.8|111254.8|111229.8|111384.5|111359.5|111108.4|111083.4|17456
1694617200000|2023-09-13 15:00:00|111254.7|111229.7|111221.6|111196.6|111284.9|111259.9|111078.2|111053.2|14582
1694620800000|2023-09-13 16:00:00|111221.7|111196.7|111157.5|111132.5|111249.8|111199.8|111105.4|111059.9|11570
1694624400000|2023-09-13 17:00:00|111157|111132|111155.1|111105.1|111227.7|111177.7|111033.6|111008.6|10937
1694628000000|2023-09-13 18:00:00|111154.8|111104.8|111311.7|111261.7|111343.4|111293.4|111133.8|111083.8|8986
1694631600000|2023-09-13 19:00:00|111311.9|111261.9|111362.4|111312.4|111430.1|111398.7|111311.6|111261.6|8688
1694635200000|2023-09-13 20:00:00|111361.7|111311.7|111371.4|111255.4|111388|111312.4|111293.5|111221.2|6040
1694638800000|2023-09-13 21:00:00|111371.7|111255.7|111381.6|111265.6|111401|111285|111368.6|111252.6|2379
1694642400000|2023-09-13 22:00:00|111380.1|111264.1|111376.6|111260.6|111394|111278|111344|111228|4837
1694646000000|2023-09-13 23:00:00|111377.1|111261.1|111384.6|111313.8|111432.3|111319.7|111319.2|111242.4|11167
1694649600000|2023-09-14 00:00:00|111384.8|111313.9|111164|111114|111411.7|111332.3|111144.9|111084.4|11575
1694653200000|2023-09-14 01:00:00|111164.3|111114.3|111233.7|111183.7|111271.3|111212|111144.2|111092.2|12091
1694656800000|2023-09-14 02:00:00|111234|111184|111221.4|111171.4|111391.5|111323.5|111211.6|111161.6|10030
1694660400000|2023-09-14 03:00:00|111221.5|111171.5|111169.7|111119.7|111234.4|111184.4|111168.5|111118.5|9204
1694664000000|2023-09-14 04:00:00|111167.9|111117.9|111153.1|111103.1|111175.1|111125.1|111120.2|111070.2|8232
1694667600000|2023-09-14 05:00:00|111153.2|111103.2|111117.8|111001.8|111191.5|111114.9|111039.3|110989.3|12459
1694671200000|2023-09-14 06:00:00|111126.8|111010.8|111249.8|111199.8|111357.7|111302.9|111073.2|110957.2|11617
1694674800000|2023-09-14 07:00:00|111247.7|111197.7|111219.6|111194.6|111305.6|111280.6|111155.5|111114.3|13898
1694678400000|2023-09-14 08:00:00|111219.8|111194.8|111284.3|111259.3|111302.5|111277.5|111155.3|111130.3|12686
1694682000000|2023-09-14 09:00:00|111284.2|111259.2|111313.5|111288.5|111364.5|111339.5|111197|111172|12079
1694685600000|2023-09-14 10:00:00|111313.3|111288.3|111129.6|111104.6|111315|111290|111066.6|111041.6|12928
1694689200000|2023-09-14 11:00:00|111130.3|111105.3|111394.9|111369.9|111427.3|111402.3|111109.2|111084.2|12247
1694692800000|2023-09-14 12:00:00|111394.5|111369.5|111680.9|111630.9|112014.8|111898.8|111145.3|111029.3|20900
1694696400000|2023-09-14 13:00:00|111677.6|111627.6|111832.7|111807.7|111973.4|111948.4|111389.1|111319.5|20752
1694700000000|2023-09-14 14:00:00|111831.9|111806.9|111640.1|111615.1|112000.6|111975.6|111580.3|111555.3|17148
1694703600000|2023-09-14 15:00:00|111639.9|111614.9|111724|111699|111770.3|111745.3|111442.7|111417.7|14850
1694707200000|2023-09-14 16:00:00|111724.1|111699.1|111841.8|111816.8|111878.5|111836.5|111674|111636.2|12562
1694710800000|2023-09-14 17:00:00|111841.9|111816.9|112001.7|111951.7|112081.5|112049.5|111818|111793|10108
1694714400000|2023-09-14 18:00:00|112001.6|111951.6|112056.1|112031.1|112094.9|112044.9|111977|111950.7|9250
1694718000000|2023-09-14 19:00:00|112056|112031|111920.3|111870.3|112100.5|112067.7|111895.3|111844.2|11076
1694721600000|2023-09-14 20:00:00|111919.8|111869.8|111914.1|111798.1|111926.9|111876.9|111837.5|111735.8|5801
1694725200000|2023-09-14 21:00:00|111871.5|111755.5|111860.8|111744.8|111912.3|111796.3|111848|111732|28
1694728800000|2023-09-14 22:00:00|111860.7|111744.7|111928|111812|111953.9|111837.9|111824.6|111708.6|5957
1694732400000|2023-09-14 23:00:00|111936.1|111820.1|111955.4|111864.7|111976.8|111880.6|111894.5|111778.5|10823
1694736000000|2023-09-15 00:00:00|111955.7|111862.4|111818.7|111768.7|111985.3|111897.7|111776.8|111715.1|8975
1694739600000|2023-09-15 01:00:00|111818.8|111768.8|111878.4|111805.9|111953.4|111888.1|111801.8|111736.9|12649
1694743200000|2023-09-15 02:00:00|111878.2|111806|111763.7|111713.7|111878.2|111815.8|111680.7|111585.5|11941
1694746800000|2023-09-15 03:00:00|111773.6|111703|111725.8|111675.8|111780.2|111730.2|111717.7|111661.8|7297
1694750400000|2023-09-15 04:00:00|111723.8|111673.8|111634.1|111584.1|111767|111706.5|111630.7|111580.7|7480
1694754000000|2023-09-15 05:00:00|111634.2|111584.2|111705.4|111613.9|111743.4|111693.4|111631.9|111581.9|12027
1694757600000|2023-09-15 06:00:00|111698.9|111614.3|111624.8|111599.8|111715|111652.2|111520.9|111491.6|14951
1694761200000|2023-09-15 07:00:00|111625.2|111600.2|111691.3|111666.3|111748.9|111723.9|111534.9|111509.9|14218
1694764800000|2023-09-15 08:00:00|111692|111667|111802.5|111777.5|111858.5|111833.5|111652.5|111627.5|12690
1694768400000|2023-09-15 09:00:00|111802.4|111777.4|111747.7|111722.7|111842.4|111817.4|111642.4|111617.4|12337
1694772000000|2023-09-15 10:00:00|111748|111723|111732.6|111707.6|111756.4|111723|111621|111596|9413
1694775600000|2023-09-15 11:00:00|111732.3|111707.3|111501.4|111476.4|111739.4|111714.4|111388.3|111354|11983
1694779200000|2023-09-15 12:00:00|111500.8|111475.8|111700.8|111675.8|111703.3|111678.3|111357.4|111332.4|13780
1694782800000|2023-09-15 13:00:00|111702.8|111677.8|111684.2|111604.5|111718.2|111693.2|111496.7|111461.5|15309
1694786400000|2023-09-15 14:00:00|111687.4|111599.9|111793.7|111768.7|111843.5|111818.5|111271.4|111246.4|17177
1694790000000|2023-09-15 15:00:00|111793.9|111768.9|111590.6|111565.6|111818.3|111793.3|111484.5|111459.5|14478
1694793600000|2023-09-15 16:00:00|111590.4|111565.4|111674.7|111649.7|111852.2|111800|111506.4|111481.4|11638
1694797200000|2023-09-15 17:00:00|111674.8|111649.8|111702.1|111677.1|111864.4|111829.4|111670.9|111620.9|10817
1694800800000|2023-09-15 18:00:00|111702.8|111677.8|111838.8|111813.8|111895.6|111870.6|111695.5|111670.5|7974
1694804400000|2023-09-15 19:00:00|111838.2|111813.2|111877.2|111827.2|111898.9|111862.2|111833.8|111788|9078
1694808000000|2023-09-15 20:00:00|111877.7|111827.7|111905.6|111789.6|111918.6|111845.2|111835|111728.7|7043
1694980800000|2023-09-17 20:00:00|111858.7|111722.7|111847.6|111706.6|111858.7|111722.7|111846.4|111705.4|3
1694984400000|2023-09-17 21:00:00|111837.6|111716.6|111774.6|111658.6|111837.6|111716.6|111763.9|111647.9|871
1694988000000|2023-09-17 22:00:00|111774.5|111658.5|111797.8|111681.8|111806.2|111690.2|111756.4|111640.4|3849
1694991600000|2023-09-17 23:00:00|111798.8|111682.8|111715.9|111631.7|111854.3|111738.3|111645|111553.8|7791
1694995200000|2023-09-18 00:00:00|111715|111631.5|111737|111657.7|111775.4|111710.5|111655|111563.3|12227
1694998800000|2023-09-18 01:00:00|111736.6|111660|111850.1|111765.1|111895.3|111790.5|111659.1|111577.9|19668
1695002400000|2023-09-18 02:00:00|111848.5|111768.6|111860|111789.4|111875.4|111814.6|111784|111681.7|16177
1695006000000|2023-09-18 03:00:00|111850.7|111800.7|111828|111757.2|111892.5|111831.5|111797.9|111699.5|14609
1695009600000|2023-09-18 04:00:00|111828.8|111757.4|111788.3|111738.3|111849.6|111770.9|111766.5|111702.3|12539
1695013200000|2023-09-18 05:00:00|111788.5|111738.5|111835.8|111785.8|111857.7|111800.2|111741.7|111680.1|13783
1695016800000|2023-09-18 06:00:00|111837.8|111787.8|111986.7|111961.7|111998.3|111973.3|111771.3|111721.3|12784
1695020400000|2023-09-18 07:00:00|111989.3|111964.3|112018.5|111993.5|112079.8|112054.8|111857.9|111832.9|13528
1695024000000|2023-09-18 08:00:00|112018.8|111993.8|112107.9|112082.9|112267.9|112242.9|111973.9|111939.6|12875
1695027600000|2023-09-18 09:00:00|112108.4|112083.4|112174|112149|112233.6|112208.6|112013.9|111988.9|11705
1695031200000|2023-09-18 10:00:00|112174.6|112149.6|112177.6|112152.6|112182.3|112157.3|111994.9|111969.9|9937
1695034800000|2023-09-18 11:00:00|112177.7|112152.7|112500.1|112475.1|112511.3|112486.3|112164.9|112139.9|10943
1695038400000|2023-09-18 12:00:00|112500.4|112475.4|112388.3|112363.3|112502.2|112477.2|112248|112223|12729
1695042000000|2023-09-18 13:00:00|112388.4|112363.4|112383.8|112333.8|112430.5|112405.5|112232.7|112207.7|15752
1695045600000|2023-09-18 14:00:00|112383.5|112333.5|112023.9|111998.9|112441.8|112408.8|112007.2|111982.2|15779
1695049200000|2023-09-18 15:00:00|112024|111999|111574.9|111549.9|112030.2|112005.2|111519.3|111492.3|13563
1695052800000|2023-09-18 16:00:00|111574.1|111549.1|111561.8|111536.8|111754.4|111704.4|111558.9|111522.2|10737
1695056400000|2023-09-18 17:00:00|111561.1|111536.1|111591.1|111541.1|111594.1|111557.7|111504.3|111466.9|10109
1695060000000|2023-09-18 18:00:00|111590.8|111540.8|111763.9|111713.9|111793.1|111743.1|111562.7|111522.5|10402
1695063600000|2023-09-18 19:00:00|111763.7|111713.7|111612.3|111562.3|111783|111733|111608.2|111558.2|8503
1695067200000|2023-09-18 20:00:00|111613.3|111563.3|111522.2|111406.2|111615.4|111565.4|111466.7|111357.6|5803
1695070800000|2023-09-18 21:00:00|111526.2|111410.2|111518.4|111402.4|111593|111477|111505.7|111389.7|1396
1695074400000|2023-09-18 22:00:00|111518.7|111402.7|111585.3|111469.3|111593.8|111477.8|111508.3|111392.3|3230
1695078000000|2023-09-18 23:00:00|111585.4|111469.4|111494.3|111410.5|111589.2|111473.2|111432.9|111348.3|9840
1695081600000|2023-09-19 00:00:00|111493.6|111408.7|111447.9|111397.9|111506.1|111422.2|111375|111325|12416
1695085200000|2023-09-19 01:00:00|111448.3|111398.3|111554.4|111484.3|111586.1|111513.3|111448.3|111398.3|11420
1695088800000|2023-09-19 02:00:00|111554.2|111484.1|111508.2|111458.2|111571.2|111503.3|111496.2|111437.7|9271
1695092400000|2023-09-19 03:00:00|111508.3|111458.3|111571.6|111499|111591.3|111506.5|111496|111430.6|13336
1695096000000|2023-09-19 04:00:00|111571.5|111498.8|111608.7|111558.7|111628.9|111570.1|111500.9|111439.4|17114
1695099600000|2023-09-19 05:00:00|111608.8|111558.8|111593.5|111543.5|111675.5|111610|111564.7|111514.7|13814
1695103200000|2023-09-19 06:00:00|111591.9|111541.9|111531.1|111506.1|111657.2|111607.2|111502.6|111452.6|12049
1695106800000|2023-09-19 07:00:00|111531.2|111506.2|111142.2|111092.2|111576.7|111551.7|111104|111079|13392
1695110400000|2023-09-19 08:00:00|111129.5|111104.5|111229.3|111179.3|111279.5|111254.5|111029.4|111004.4|12524
1695114000000|2023-09-19 09:00:00|111232.7|111182.7|111143.3|111118.3|111346|111321|111142.3|111117.3|10773
1695117600000|2023-09-19 10:00:00|111143.2|111118.2|111062.5|111037.5|111191.3|111166.3|110977.9|110952.9|9960
1695121200000|2023-09-19 11:00:00|111062.4|111037.4|111038|111013|111177.7|111152.7|111009.5|110984.5|11049
1695124800000|2023-09-19 12:00:00|111037.9|111012.9|111226.9|111201.9|111252.9|111227.9|110865.7|110840.7|13434
1695128400000|2023-09-19 13:00:00|111226.4|111201.4|111263.6|111238.6|111497.9|111472.9|111222.4|111197.4|15713
1695132000000|2023-09-19 14:00:00|111263.4|111238.4|111330.4|111305.4|111493.3|111468.3|111256.2|111231.2|13901
1695135600000|2023-09-19 15:00:00|111330.3|111305.3|111524.5|111499.5|111562.7|111537.7|111316.8|111291.8|11899
1695139200000|2023-09-19 16:00:00|111525|111500|111541|111491|111636.5|111601.4|111516.3|111490.5|8747
1695142800000|2023-09-19 17:00:00|111541.1|111491.1|111509.9|111459.9|111554.4|111504.4|111414|111364|12780
1695146400000|2023-09-19 18:00:00|111510.2|111460.2|111551.5|111526.5|111571.4|111546.4|111502.1|111457.6|7936
1695150000000|2023-09-19 19:00:00|111551.6|111526.6|111589.9|111539.9|111631.2|111581.2|111539|111500.4|8381
1695153600000|2023-09-19 20:00:00|111589.7|111539.7|111724.8|111608.8|111733|111655.6|111588|111538|6168
1695157200000|2023-09-19 21:00:00|111720.4|111604.4|111648.2|111532.2|111746.8|111630.8|111648.1|111532.1|1325
1695160800000|2023-09-19 22:00:00|111651.9|111535.9|111652.9|111536.9|111675.3|111559.3|111633.5|111517.5|7013
1695164400000|2023-09-19 23:00:00|111652.8|111536.8|111624.3|111538.2|111675.5|111559.5|111588.7|111472.7|13784
1695168000000|2023-09-20 00:00:00|111623.8|111538.4|111695.5|111645.5|111695.6|111645.6|111581|111504.8|14360
1695171600000|2023-09-20 01:00:00|111695.6|111645.6|111661.7|111611.7|111749.7|111699.7|111646.5|111577.8|9296
1695175200000|2023-09-20 02:00:00|111662.9|111612.9|111698.9|111648.9|111701.7|111651.7|111636.2|111580.2|9455
1695178800000|2023-09-20 03:00:00|111697.7|111647.7|111723.2|111673.2|111751.7|111701.7|111660.9|111603.9|9811
1695182400000|2023-09-20 04:00:00|111723.8|111673.8|111718.2|111668.2|111761|111702.6|111675|111625|8007
1695186000000|2023-09-20 05:00:00|111718.3|111668.3|111749.3|111644|111770.7|111720.7|111665.8|111604.7|12536
1695189600000|2023-09-20 06:00:00|111749.7|111645.4|111658.5|111633.5|111833.3|111729.2|111505.4|111439.7|12891
1695193200000|2023-09-20 07:00:00|111658.4|111633.4|111405.4|111355.4|111699.2|111674.2|111360.7|111335.7|13709
1695196800000|2023-09-20 08:00:00|111405.6|111355.6|111197.7|111172.7|111410.6|111378.4|111175.4|111150.4|12353
1695200400000|2023-09-20 09:00:00|111198.4|111173.4|111033|111008|111198.4|111173.4|110993|110968|12402
1695204000000|2023-09-20 10:00:00|111032.9|111007.9|110837.8|110812.8|111037.7|111012.7|110812.9|110787.9|10423
1695207600000|2023-09-20 11:00:00|110838.7|110813.7|111077.1|111052.1|111135|111110|110780.8|110755.8|10431
1695211200000|2023-09-20 12:00:00|111077.2|111052.2|110925.1|110900.1|111105.2|111080.2|110905.1|110880.1|11347
1695214800000|2023-09-20 13:00:00|110925|110900|110483.9|110458.9|110946.3|110921.3|110430.8|110405.8|14329
1695218400000|2023-09-20 14:00:00|110483.8|110458.8|110582.1|110557.1|110678.3|110643|110325.5|110300.5|14963
1695222000000|2023-09-20 15:00:00|110582|110557|110650.4|110625.4|110654|110629|110428.3|110403.3|12606
1695225600000|2023-09-20 16:00:00|110651.2|110626.2|110343.6|110318.6|110660.3|110635.3|110292.4|110259.4|11351
1695229200000|2023-09-20 17:00:00|110343.5|110318.5|110457.9|110341.9|110496.6|110456.2|110305.5|110280.5|10400
1695232800000|2023-09-20 18:00:00|110460.8|110344.8|110957.7|110857.8|111227.6|111111.6|110456|110340|24612
1695236400000|2023-09-20 19:00:00|110970.3|110884.1|111446.6|111396.6|111447.8|111397.8|110928.2|110860.6|18255
1695240000000|2023-09-20 20:00:00|111447.3|111397.3|111484.3|111368.3|111525|111475|111421.8|111363.1|8775
1695243600000|2023-09-20 21:00:00|111485|111369|111373.7|111257.7|111496.7|111380.7|111364.3|111248.3|980
1695247200000|2023-09-20 22:00:00|111372.9|111256.9|111503.9|111387.9|111536.4|111420.4|111357.3|111241.3|5554
1695250800000|2023-09-20 23:00:00|111504.8|111388.8|111559.4|111509.4|111606.8|111523.5|111502.8|111386.8|6835
1695254400000|2023-09-21 00:00:00|111559.7|111509.7|111828.6|111778.6|111834.4|111784.4|111532.4|111472.7|10071
1695258000000|2023-09-21 01:00:00|111828.7|111778.7|111693.4|111643.4|111855|111805|111685.2|111635.2|8796
1695261600000|2023-09-21 02:00:00|111693|111643|111907.9|111857.9|111977.6|111927.6|111681.7|111631.7|8614
1695265200000|2023-09-21 03:00:00|111908.4|111858.4|111765.4|111715.4|111908.4|111858.4|111756.3|111702.9|6932
1695268800000|2023-09-21 04:00:00|111765.3|111715.3|111776.1|111726.1|111796.2|111734.6|111730.5|111673.8|6115
1695272400000|2023-09-21 05:00:00|111776.5|111726.5|111745.9|111695.9|111791.6|111741.6|111660.5|111602.3|12307
1695276000000|2023-09-21 06:00:00|111747.1|111697.1|111588.4|111563.4|111770.9|111717.5|111513.5|111482.9|12328
1695279600000|2023-09-21 07:00:00|111586.5|111561.5|111301.5|111185.5|112184.9|112072.2|110461.9|110352|18729
1695283200000|2023-09-21 08:00:00|111304|111188|111882.5|111832.5|111965.2|111904.6|111130|111076.4|17597
1695286800000|2023-09-21 09:00:00|111883.6|111833.6|111740.8|111646.9|111950.3|111900.3|111461.2|111411.2|19924
1695290400000|2023-09-21 10:00:00|111741.1|111646.8|111853.7|111803.7|111933.2|111883.2|111626.6|111592.5|12434
1695294000000|2023-09-21 11:00:00|111853.4|111803.4|112106.1|112081.1|112154|112129|111835.6|111764.4|15559
1695297600000|2023-09-21 12:00:00|112106.2|112081.2|112309.3|112284.3|112753.5|112637.5|112064.3|112022.6|16928
1695301200000|2023-09-21 13:00:00|112309.1|112284.1|112094.9|112014.8|112323.7|112284.7|111930.7|111880.7|18218
1695304800000|2023-09-21 14:00:00|112075.8|112025.8|111910.9|111885.9|112265|112215|111533|111496.3|17109
1695308400000|2023-09-21 15:00:00|111910.5|111885.5|111726.9|111676.9|111991.2|111966.2|111638.5|111613.5|15313
1695312000000|2023-09-21 16:00:00|111725.6|111675.6|111763.4|111713.4|111868.1|111808|111653.5|111603.5|14742
1695315600000|2023-09-21 17:00:00|111761|111711|111592.2|111542.2|111763.1|111713.1|111504.9|111454.9|10368
1695319200000|2023-09-21 18:00:00|111592.6|111542.6|111603.4|111578.4|111615.4|111582.9|111462.8|111437.8|10200
1695322800000|2023-09-21 19:00:00|111603.5|111578.5|111727.7|111677.7|111728.5|111678.5|111568|111523.7|9728
1695326400000|2023-09-21 20:00:00|111729.8|111679.8|111785.3|111669.3|111827.1|111777.1|111729.8|111665.8|7197
1695330000000|2023-09-21 21:00:00|111778.7|111662.7|111745.7|111629.7|111819.3|111703.3|111706.8|111590.8|1721
1695333600000|2023-09-21 22:00:00|111744.9|111628.9|111763.2|111647.2|111766.4|111650.4|111673|111557|3407
1695337200000|2023-09-21 23:00:00|111762.8|111646.8|111766.4|111716.4|111822|111727.5|111744.9|111642.6|7343
1695340800000|2023-09-22 00:00:00|111766.2|111716.2|111754.9|111704.9|111884.4|111834.4|111744.1|111684.4|9010
1695344400000|2023-09-22 01:00:00|111754.8|111704.8|111942.3|111892.3|111990.5|111940.5|111754.7|111700.9|11952
1695348000000|2023-09-22 02:00:00|111942.4|111892.4|111874.7|111758.7|111942.4|111892.4|111731.9|111657.1|13201
1695351600000|2023-09-22 03:00:00|111874.1|111758.1|111817.9|111741.2|111886.4|111785.5|111778.6|111684|15051
1695355200000|2023-09-22 04:00:00|111818.4|111742.2|111785.2|111707.9|111855.9|111769.6|111719.2|111634.3|19117
1695358800000|2023-09-22 05:00:00|111784.7|111707.5|111868.3|111763.7|111869.5|111784.2|111713.9|111661.9|17606
1695362400000|2023-09-22 06:00:00|111864.7|111765.7|111624|111574|111871.2|111796.5|111600.1|111555.7|13610
1695366000000|2023-09-22 07:00:00|111627.9|111577.9|111696.2|111580.2|112099.9|112017.1|111524.4|111474.4|17989
1695369600000|2023-09-22 08:00:00|111688.7|111573.6|111790.8|111765.8|111841.6|111791.6|111586.4|111502.2|14327
1695373200000|2023-09-22 09:00:00|111790.7|111765.7|111899.6|111874.6|112017|111992|111763.9|111722.1|12753
1695376800000|2023-09-22 10:00:00|111898.8|111873.8|111949.2|111924.2|112071.2|112021.2|111789.4|111745.5|12027
1695380400000|2023-09-22 11:00:00|111949.1|111924.1|111808.9|111783.9|111980.4|111955.4|111743.1|111718.1|11608
1695384000000|2023-09-22 12:00:00|111808.8|111783.8|111465.7|111440.7|111808.8|111783.8|111303.7|111278.3|13542
1695387600000|2023-09-22 13:00:00|111465.9|111440.9|111237.5|111212.5|111660.8|111635.8|111237.5|111212.5|15643
1695391200000|2023-09-22 14:00:00|111236.8|111211.8|111054.2|111029.2|111289.5|111264.5|111019.7|110979.4|16018
1695394800000|2023-09-22 15:00:00|111056.1|111031.1|111173.5|111148.5|111308.4|111283.4|111047.7|111022.7|12702
1695398400000|2023-09-22 16:00:00|111171.6|111146.6|111158.4|111133.4|111265|111229.2|111101.8|111064.1|10398
1695402000000|2023-09-22 17:00:00|111158.9|111133.9|111226.1|111176.1|111230.5|111191.8|111013.9|110988.9|10835
1695405600000|2023-09-22 18:00:00|111225.3|111175.3|111245.7|111195.7|111321.9|111285.8|111187.9|111146.7|9729
1695409200000|2023-09-22 19:00:00|111245.8|111195.8|111332|111282|111389.1|111331.9|111164.3|111114.3|12973
1695412800000|2023-09-22 20:00:00|111332.3|111282.3|111391|111275|111418.1|111357.7|111283.4|111227.9|8824
1695585600000|2023-09-24 20:00:00|111430.9|111294.9|111430.9|111294.9|111430.9|111294.9|111430.9|111294.9|1
1695589200000|2023-09-24 21:00:00|111459.3|111323.3|111445.5|111309.5|111459.3|111323.3|111445.5|111309.5|2
1695592800000|2023-09-24 22:00:00|111373.6|111237.6|111250|111114|111430.6|111294.6|111156.4|111020.4|3480
1695596400000|2023-09-24 23:00:00|111251.3|111115.3|111260.9|111190.9|111302.5|111212.7|111248.1|111112.1|6955
1695600000000|2023-09-25 00:00:00|111260.2|111190.2|111153.4|111103.4|111273.9|111203.9|111143|111093|6799
1695603600000|2023-09-25 01:00:00|111154|111104|111269.4|111219.4|111291.4|111241.4|111145.3|111095.3|6932
1695607200000|2023-09-25 02:00:00|111269.7|111219.7|111281.3|111231.3|111325.4|111275.4|111269.2|111219.2|5945
1695610800000|2023-09-25 03:00:00|111281.2|111231.2|111299.2|111249.2|111299.4|111249.4|111208.8|111158.8|6012
1695614400000|2023-09-25 04:00:00|111299|111249|111291.8|111218.9|111334.6|111275.2|111261.9|111211.9|5022
1695618000000|2023-09-25 05:00:00|111282.3|111232.3|111405.7|111355.7|111414.7|111364.7|111227.5|111177.5|7833
1695621600000|2023-09-25 06:00:00|111405.2|111355.2|111153.4|111128.4|111493.8|111457.3|111083.3|111058.3|10092
1695625200000|2023-09-25 07:00:00|111153.1|111128.1|111090|111014.1|111226.6|111201.6|110985.2|110949.2|13213
1695628800000|2023-09-25 08:00:00|111091.1|111014|111039.2|111014.2|111149.2|111124.2|110904.1|110879.1|14927
1695632400000|2023-09-25 09:00:00|111039.3|111014.3|110543.2|110518.2|111068.5|111036.5|110474.9|110449.9|12865
1695636000000|2023-09-25 10:00:00|110543.9|110518.9|110365.2|110340.2|110544.5|110519.5|110138.3|110096|10575
1695639600000|2023-09-25 11:00:00|110365.1|110340.1|110344.2|110319.2|110405.9|110380.9|110201|110176|11030
1695643200000|2023-09-25 12:00:00|110344.4|110319.4|110367.8|110342.8|110411.5|110386.5|110220.6|110195.6|13092
1695646800000|2023-09-25 13:00:00|110367.7|110342.7|110506.9|110481.9|110703.9|110678.9|110324.1|110299.1|15755
1695650400000|2023-09-25 14:00:00|110506.4|110481.4|110556.6|110531.6|110708.3|110662.7|110395|110370|17282
1695654000000|2023-09-25 15:00:00|110556.2|110531.2|110530.9|110505.9|110627.8|110602.8|110453.8|110428.8|14621
1695657600000|2023-09-25 16:00:00|110531|110506|110594.3|110544.3|110607.4|110557.4|110453.2|110428.2|10129
1695661200000|2023-09-25 17:00:00|110594.8|110544.8|110541.8|110491.8|110664.4|110639.4|110478.7|110453.7|9391
1695664800000|2023-09-25 18:00:00|110541.4|110491.4|110608.1|110558.1|110617.2|110572|110404.9|110359.1|8835
1695668400000|2023-09-25 19:00:00|110602.6|110552.6|110616.6|110591.6|110631.6|110592.3|110531.2|110481.2|8072
1695672000000|2023-09-25 20:00:00|110616.7|110591.7|110655.5|110539.5|110692.3|110642.3|110565.2|110515.1|5438
1695675600000|2023-09-25 21:00:00|110630.6|110514.6|110614.2|110498.2|110652|110536|110567.4|110451.4|797
1695679200000|2023-09-25 22:00:00|110613.8|110497.8|110675.1|110559.1|110684.7|110568.7|110613.8|110497.8|10526
1695682800000|2023-09-25 23:00:00|110675.5|110559.5|110667.9|110596.5|110731.7|110653.5|110620.2|110504.2|13103
1695686400000|2023-09-26 00:00:00|110656.9|110606.9|110698.7|110648.7|110712.7|110662.7|110621.9|110559.2|8675
1695690000000|2023-09-26 01:00:00|110698.8|110648.8|110698.3|110648.3|110709.2|110659.2|110665.7|110615.7|8249
1695693600000|2023-09-26 02:00:00|110697.8|110647.8|110756.9|110706.9|110768.8|110718.8|110696.3|110646.3|5670
1695697200000|2023-09-26 03:00:00|110757|110707|110748.2|110698.2|110783.2|110733.2|110731.3|110681.3|6073
1695700800000|2023-09-26 04:00:00|110749.9|110699.9|110693|110643|110763.4|110713.4|110680.4|110629.2|7990
1695704400000|2023-09-26 05:00:00|110692.2|110642.2|110775.8|110673.7|110785.2|110735.2|110686.2|110628|9361
1695708000000|2023-09-26 06:00:00|110779.6|110668.7|110890.8|110865.8|110940.6|110913.4|110749.8|110668.7|11914
1695711600000|2023-09-26 07:00:00|110889|110864|110948.4|110898.4|111053.3|111011.9|110789.7|110747.9|15705
1695715200000|2023-09-26 08:00:00|110948.5|110898.5|110726.4|110701.4|110998.1|110973.1|110720.3|110683.4|14123
1695718800000|2023-09-26 09:00:00|110725.2|110700.2|110278.8|110253.8|110810.7|110785.7|110159|110134|13109
1695722400000|2023-09-26 10:00:00|110278.5|110253.5|110083.8|110058.8|110285.2|110260.2|110065.2|110040.2|10740
1695726000000|2023-09-26 11:00:00|110084|110059|110085.8|110060.8|110147.3|110122.3|109889.9|109864.9|12454
1695729600000|2023-09-26 12:00:00|110085.7|110060.7|109596.6|109571.6|110091.9|110066.9|109551.7|109526.7|15257
1695733200000|2023-09-26 13:00:00|109594.6|109569.6|110012.9|109923.2|110026.9|110001.9|109581.8|109556.8|15696
1695736800000|2023-09-26 14:00:00|110010.5|109922.3|110082.6|110057.6|110184.9|110159.9|109873.6|109848.6|17245
1695740400000|2023-09-26 15:00:00|110082.4|110057.4|110291.6|110266.6|110333.6|110308.6|110075.5|110050.5|14294
1695744000000|2023-09-26 16:00:00|110290.6|110265.6|110274.5|110249.5|110323.8|110298.8|110194.3|110169.3|10049
1695747600000|2023-09-26 17:00:00|110274.3|110249.3|110283.4|110258.4|110377.4|110352.4|110188.6|110163.6|9041
1695751200000|2023-09-26 18:00:00|110282.6|110257.6|110350.7|110300.7|110403.7|110378.7|110272.7|110247.7|8040
1695754800000|2023-09-26 19:00:00|110350.8|110300.8|110079.5|110029.5|110352.1|110302.1|110071.7|110019.8|9095
1695758400000|2023-09-26 20:00:00|110080.3|110030.3|110025.5|109909.5|110099.4|110049.4|109991.2|109880.1|5304
1695762000000|2023-09-26 21:00:00|110035.2|109919.2|110236.1|110120.1|110242.8|110126.8|109998.3|109882.3|1115
1695765600000|2023-09-26 22:00:00|110236.5|110120.5|110058|109942|110238.6|110122.6|109997.3|109902.4|8494
1695769200000|2023-09-26 23:00:00|110057.9|109941.9|110074.2|110024.2|110147.3|110055.2|109999.7|109889.3|8610
1695772800000|2023-09-27 00:00:00|110074.1|110024.1|110085.6|110035.6|110164.1|110114.1|110009.7|109945.6|8158
1695776400000|2023-09-27 01:00:00|110085|110035|109959.6|109887.2|110167.4|110117.4|109935.3|109875.8|11553
1695780000000|2023-09-27 02:00:00|109959.4|109886.9|110048|109998|110110.9|110060.9|109947.7|109885.1|8437
1695783600000|2023-09-27 03:00:00|110048.3|109998.3|110099.7|110049.7|110120.4|110070.4|110026.9|109976.9|7308
1695787200000|2023-09-27 04:00:00|110099.6|110049.6|110109.2|110059.2|110155.4|110105.4|110083.5|110033.5|6431
1695790800000|2023-09-27 05:00:00|110110|110060|110101|110028.7|110146.4|110096.4|110051|110001|8640
1695794400000|2023-09-27 06:00:00|110089.8|110039.8|110121.9|110005.9|110379.2|110351.7|110042.7|109992.7|13334
1695798000000|2023-09-27 07:00:00|110118.8|110002.8|110093.1|110068.1|110199.3|110174.3|110022|109995.5|14457
1695801600000|2023-09-27 08:00:00|110093.4|110068.4|109779.5|109754.5|110095.1|110070.1|109432.9|109400.8|13861
1695805200000|2023-09-27 09:00:00|109780.8|109755.8|110049.6|110024.6|110155.6|110130.6|109780.8|109755.8|13214
1695808800000|2023-09-27 10:00:00|110049.7|110024.7|110313.4|110288.4|110345.7|110320.7|110011.7|109986.7|10733
1695812400000|2023-09-27 11:00:00|110314|110289|110350|110325|110518|110493|110226|110201|13575
1695816000000|2023-09-27 12:00:00|110349.2|110324.2|109988.9|109963.9|110417.5|110391.6|109956.9|109931.9|16623
1695819600000|2023-09-27 13:00:00|109989.9|109964.9|110367.9|110342.9|110453.6|110428.6|109955.2|109925.7|17857
1695823200000|2023-09-27 14:00:00|110367.8|110342.8|110135.6|110110.6|110625|110600|110070.5|110039.2|18198
1695826800000|2023-09-27 15:00:00|110136|110111|110416.6|110391.6|110424.9|110399.9|110051.4|110001.9|15627
1695830400000|2023-09-27 16:00:00|110417.1|110392.1|110513.8|110488.8|110591.3|110566.3|110400.7|110350.7|13974
1695834000000|2023-09-27 17:00:00|110515.6|110490.6|110663.6|110638.6|110845.5|110795.5|110405.5|110355.5|15067
1695837600000|2023-09-27 18:00:00|110663.8|110638.8|110499.3|110449.3|110818.8|110768.8|110407.5|110357.5|13700
1695841200000|2023-09-27 19:00:00|110503.1|110453.1|110641.5|110591.5|110667.5|110617.5|110300.6|110250.6|12384
1695844800000|2023-09-27 20:00:00|110641.2|110591.2|110752|110636|110754.9|110686.8|110594.8|110544.8|6145
1695848400000|2023-09-27 21:00:00|110705.7|110589.7|110733.5|110617.5|110733.5|110617.5|110705.7|110589.7|2
1695852000000|2023-09-27 22:00:00|110708.8|110592.8|110724.5|110608.5|110729.2|110613.2|110600.4|110484.4|4721
1695855600000|2023-09-27 23:00:00|110720.5|110604.5|110689.2|110615.9|110781.2|110705.7|110661.1|110564.7|5205
1695859200000|2023-09-28 00:00:00|110689.9|110617.2|110568.7|110518.7|110691.3|110625.8|110568|110518|6612
1695862800000|2023-09-28 01:00:00|110568.2|110518.2|110523|110473|110588.1|110538.1|110482.1|110420.9|7472
1695866400000|2023-09-28 02:00:00|110522.4|110472.4|110687.4|110637.4|110688.8|110638.8|110511.1|110461.1|6514
1695870000000|2023-09-28 03:00:00|110687.5|110637.5|110612.8|110562.8|110742.8|110682.7|110584.9|110519.5|11350
1695873600000|2023-09-28 04:00:00|110614.5|110564.5|110636.5|110586.5|110750|110700|110611.6|110561.6|7872
1695877200000|2023-09-28 05:00:00|110647|110575.8|110623.2|110537.3|110710.3|110646.9|110544|110465.4|17651
1695880800000|2023-09-28 06:00:00|110607.2|110537.2|110421.9|110371.9|110654.3|110604.3|110388.9|110351|12351
1695884400000|2023-09-28 07:00:00|110427.3|110355.2|110437.1|110387.1|110489.9|110464.9|110060.1|110035.1|16476
1695888000000|2023-09-28 08:00:00|110439|110389|110453.2|110364.5|110582.8|110534.4|110180|110151.1|17595
1695891600000|2023-09-28 09:00:00|110450.3|110400.3|110031.5|109981.5|110490.3|110440.3|109965|109940|17202
1695895200000|2023-09-28 10:00:00|110029|109979|110103.3|110078.3|110305.4|110267|109999.9|109967.6|14700
1695898800000|2023-09-28 11:00:00|110101.6|110076.6|110215.9|110165.9|110284.9|110251.9|110044.8|110019.8|14744
1695902400000|2023-09-28 12:00:00|110212.8|110162.8|110371.7|110346.7|110446.3|110396.3|109781.1|109731.1|18307
1695906000000|2023-09-28 13:00:00|110371.9|110346.9|109980.2|109930.2|110379.3|110354.3|109725.4|109700.4|20152
1695909600000|2023-09-28 14:00:00|109980.3|109930.3|109517.9|109492.9|109981.1|109931.1|109504.9|109479.9|19354
1695913200000|2023-09-28 15:00:00|109517.3|109492.3|109146.6|109121.6|109676.4|109640.7|109068.7|109022.3|17930
1695916800000|2023-09-28 16:00:00|109146.4|109121.4|109444.9|109419.9|109499.4|109449.4|109128.4|109078.4|15507
1695920400000|2023-09-28 17:00:00|109444.6|109419.6|109526.3|109476.3|109596.8|109546.8|109370.4|109320.4|17486
1695924000000|2023-09-28 18:00:00|109527.3|109477.3|109378.4|109328.4|109546.9|109500.5|109235.3|109185.3|13319
1695927600000|2023-09-28 19:00:00|109376.5|109326.5|109270.1|109220.1|109425.2|109400.2|109262.9|109212.9|11846
1695931200000|2023-09-28 20:00:00|109269.8|109219.8|109247.8|109131.8|109276.1|109226.1|109171.9|109119.5|6286
1695934800000|2023-09-28 21:00:00|109268.5|109152.5|109339.1|109223.1|109379|109263|109258.3|109142.3|1440
1695938400000|2023-09-28 22:00:00|109333.5|109217.5|109295|109179|109345.9|109229.9|109264.8|109148.8|4156
1695942000000|2023-09-28 23:00:00|109294.9|109178.9|109296.1|109223.3|109318|109238.9|109265.7|109158.7|8739
1695945600000|2023-09-29 00:00:00|109296|109223|109316|109266|109409.7|109354.8|109256.7|109195|6862
1695949200000|2023-09-29 01:00:00|109315.5|109265.5|109102.1|109052.1|109332.8|109277|109070.7|109020.7|9521
1695952800000|2023-09-29 02:00:00|109101.7|109051.7|108983.3|108933.3|109101.7|109051.7|108964.1|108914.1|7892
1695956400000|2023-09-29 03:00:00|108983.2|108933.2|109025.6|108975.6|109029.7|108979.7|108976|108926|5924
1695960000000|2023-09-29 04:00:00|109025.7|108975.7|108996.5|108946.5|109064.6|109004.4|108966.2|108910.4|8621
1695963600000|2023-09-29 05:00:00|108996.6|108946.6|109145.2|109029.2|109145.2|109045|108955.2|108905.2|9186
1695967200000|2023-09-29 06:00:00|109144.6|109028.6|108911.7|108861.7|109185.4|109069.4|108691.4|108641.4|15109
1695970800000|2023-09-29 07:00:00|108911.6|108861.6|108372.1|108322.1|108967.6|108917.6|108242.3|108204.6|16687
1695974400000|2023-09-29 08:00:00|108371|108321|108387.5|108294.3|108537.8|108487.8|108241.8|108196.1|16790
1695978000000|2023-09-29 09:00:00|108388.8|108307.8|108232.1|108207.1|108452.7|108427.7|108217.8|108192.8|15136
1695981600000|2023-09-29 10:00:00|108232.2|108207.2|108239.7|108214.7|108394.4|108369.4|108194.2|108169.2|13167
1695985200000|2023-09-29 11:00:00|108239.8|108214.8|108870.4|108845.4|108930.2|108880.2|108207.2|108182.2|15041
1695988800000|2023-09-29 12:00:00|108871.7|108846.7|108677.5|108652.5|108995.4|108945.4|108578.7|108528.7|17979
1695992400000|2023-09-29 13:00:00|108677.8|108652.8|109085.6|108969.6|109326.1|109276.1|108661.3|108636.3|18702
1695996000000|2023-09-29 14:00:00|109085.5|108969.5|108692.2|108667.2|109223.6|109190.7|108604.6|108563.2|20068
1695999600000|2023-09-29 15:00:00|108692.4|108667.4|108976.8|108926.8|109139.6|109114.6|108669.5|108620.6|18578
1696003200000|2023-09-29 16:00:00|108976.9|108926.9|109095.6|109045.6|109101.5|109051.5|108925.4|108900.4|12770
1696006800000|2023-09-29 17:00:00|109095.5|109045.5|109255.3|109230.3|109282.4|109233.2|109095.5|109045.5|13965
1696010400000|2023-09-29 18:00:00|109256.6|109231.6|109015.8|108990.8|109256.8|109231.8|108992|108942|11923
1696014000000|2023-09-29 19:00:00|109015.6|108990.6|109278.6|109228.6|109282.8|109232.8|109012.6|108962.6|15253
1696017600000|2023-09-29 20:00:00|109278.2|109228.2|109345.2|109229.2|109410.3|109294.3|109232.9|109119.6|13174
1696190400000|2023-10-01 20:00:00|109405.3|109264.3|109349.6|109208.6|109405.3|109264.3|109344.4|109203.4|5
1696197600000|2023-10-01 22:00:00|109339.6|109218.6|109354.1|109238.1|109394.2|109278.2|109328.8|109212.8|3772
1696201200000|2023-10-01 23:00:00|109354.2|109238.2|109355.5|109239.5|109382|109266|109288|109172|10360
1696204800000|2023-10-02 00:00:00|109353.3|109237.3|109338|109288|109436.5|109321.6|109255.4|109202.9|10615
1696208400000|2023-10-02 01:00:00|109338.1|109288.1|109277.1|109227.1|109338.6|109288.6|109245.3|109187.5|7233
1696212000000|2023-10-02 02:00:00|109277|109227|109334.3|109284.3|109345.9|109295.9|109264|109204.3|6853
1696215600000|2023-10-02 03:00:00|109333.9|109283.9|109290.2|109240.2|109345.6|109295.6|109283.3|109233.3|5820
1696219200000|2023-10-02 04:00:00|109290.3|109240.3|109372.7|109266.8|109373.7|109297.5|109251.3|109201.3|6289
1696222800000|2023-10-02 05:00:00|109372.1|109266.4|109395.2|109345.2|109488.9|109429.5|109305|109251.9|12402
1696226400000|2023-10-02 06:00:00|109395|109345|108987.1|108937.1|109513.3|109424.6|108986|108936|14472
1696230000000|2023-10-02 07:00:00|108986.6|108936.6|109386.4|109336.4|109540|109473.2|108923.3|108882|16434
1696233600000|2023-10-02 08:00:00|109383.4|109333.4|109628.1|109578.1|109685.3|109660.3|109254.8|109180.4|15432
1696237200000|2023-10-02 09:00:00|109624.4|109574.4|109839|109814|109902|109877|109555.8|109519.9|16180
1696240800000|2023-10-02 10:00:00|109839|109814|109756|109731|109886|109861|109677|109652|13643
1696244400000|2023-10-02 11:00:00|109756|109731|109983|109958|110038|110013|109744|109719|14748
1696248000000|2023-10-02 12:00:00|109981|109956|110080|110055|110082|110057|109870|109845|17919
1696251600000|2023-10-02 13:00:00|110082|110056|110300|110184|110311|110275|110018|109993|17900
1696255200000|2023-10-02 14:00:00|110308|110192|110326|110276|110492|110442|109978|109947|21679
1696258800000|2023-10-02 15:00:00|110312|110288|110257|110232|110322|110297|110001|109951|18113
1696262400000|2023-10-02 16:00:00|110257|110232|110408|110358|110431|110383|110193|110143|17308
1696266000000|2023-10-02 17:00:00|110408|110358|110527|110502|110537|110512|110356|110306|16057
1696269600000|2023-10-02 18:00:00|110527|110502|110559|110534|110649|110624|110477|110440|13228
1696273200000|2023-10-02 19:00:00|110560|110535|110627|110577|110635|110593|110547|110497|11365
1696276800000|2023-10-02 20:00:00|110630|110580|110655|110539|110662|110612|110581.9|110505.2|5511
1696280400000|2023-10-02 21:00:00|110654.7|110538.7|110637.9|110521.9|110655.4|110539.4|110486.7|110370.7|2206
1696284000000|2023-10-02 22:00:00|110636.9|110520.9|110658.2|110542.2|110669.9|110553.9|110607.5|110491.5|5511
1696287600000|2023-10-02 23:00:00|110657.7|110541.7|110586.5|110512.8|110670|110554|110570.8|110488.6|7844
1696291200000|2023-10-03 00:00:00|110586.7|110512.6|110682.3|110604.2|110753|110689.6|110577.9|110509.8|14028
1696294800000|2023-10-03 01:00:00|110681.9|110601|110692.5|110621.7|110735.8|110659.5|110651.7|110569.2|15850
1696298400000|2023-10-03 02:00:00|110692.4|110621.4|110769.8|110698.1|110792.2|110730.6|110682.5|110617.7|11115
1696302000000|2023-10-03 03:00:00|110770.9|110698.3|110715.3|110665.3|110783.6|110733.6|110684.4|110593|9512
1696305600000|2023-10-03 04:00:00|110715.2|110665.2|110806.3|110756.3|110836.8|110786.8|110673.5|110623.5|9992
1696309200000|2023-10-03 05:00:00|110806.6|110756.6|110876.4|110826.4|110940.3|110890.3|110783.9|110733.9|11015
1696312800000|2023-10-03 06:00:00|110877|110827|110524.1|110499.1|110899.4|110849.4|110450.8|110425.8|14482
1696316400000|2023-10-03 07:00:00|110522.3|110497.3|110505.5|110480.5|110749.8|110724.8|110408.1|110383.1|17994
1696320000000|2023-10-03 08:00:00|110506.6|110481.6|110377.8|110352.8|110528.7|110503.7|110303.4|110256.1|16045
1696323600000|2023-10-03 09:00:00|110377.6|110352.6|110647.2|110622.2|110659.6|110634.6|110364.8|110314.8|15658
1696327200000|2023-10-03 10:00:00|110647.4|110622.4|110852.2|110802.2|110856.1|110822.7|110564.7|110527.7|14960
1696330800000|2023-10-03 11:00:00|110851.4|110801.4|111025.7|111000.7|111029.4|111004.4|110824.3|110788.7|14575
1696334400000|2023-10-03 12:00:00|111027.1|111002.1|111210.8|111185.8|111257.1|111232.1|111013.7|110988.7|17813
1696338000000|2023-10-03 13:00:00|111210.7|111185.7|110830.8|110755.4|111219.3|111194.3|110719.7|110694.7|19932
1696341600000|2023-10-03 14:00:00|110830.7|110755.3|110985.5|110960.5|111436.6|111386.6|110812.4|110754.2|23506
1696345200000|2023-10-03 15:00:00|110985.4|110960.4|111318.5|111293.5|111386.5|111360.5|110977.2|110952.2|18127
1696348800000|2023-10-03 16:00:00|111318.4|111293.4|111153.5|111103.5|111335.2|111310.2|110948.6|110898.6|19234
1696352400000|2023-10-03 17:00:00|111153.7|111103.7|111133.6|111083.6|111186.9|111136.9|111009.7|110959.7|17594
1696356000000|2023-10-03 18:00:00|111134.8|111084.8|110938.9|110888.9|111274|111224|110884.7|110834.7|14664
1696359600000|2023-10-03 19:00:00|110938.8|110888.8|110823.6|110773.6|110989|110939|110808|110758|12686
1696363200000|2023-10-03 20:00:00|110823.8|110773.8|110854.6|110738.6|110918.3|110850.8|110752.7|110702.7|8088
1696366800000|2023-10-03 21:00:00|110855.2|110739.2|110950.8|110834.8|110953.4|110837.4|110855.2|110739.2|839
1696370400000|2023-10-03 22:00:00|110950.6|110834.6|110903.9|110787.9|110973.4|110857.4|110890|110774|7199
1696374000000|2023-10-03 23:00:00|110904|110788|110822|110748.9|110960.1|110844.1|110803.1|110718|12960
1696377600000|2023-10-04 00:00:00|110821.3|110748.4|110764.9|110714.9|110871.1|110808|110712|110660.9|12371
1696381200000|2023-10-04 01:00:00|110764.2|110714.2|110990.6|110940.6|111088.4|111027.1|110752.2|110690.4|14150
1696384800000|2023-10-04 02:00:00|110990.5|110940.5|111064.7|111014.7|111124.1|111074.1|110976.3|110926.3|11966
1696388400000|2023-10-04 03:00:00|111063.8|111013.8|111114.7|111064.7|111146.9|111096.9|111015.2|110965.2|12619
1696392000000|2023-10-04 04:00:00|111113.4|111063.4|110912.2|110862.2|111132.9|111079.3|110893.4|110834.8|15033
1696395600000|2023-10-04 05:00:00|110912.1|110862.1|110991.3|110941.3|111009.3|110959.3|110864.8|110814.8|14324
1696399200000|2023-10-04 06:00:00|110990.9|110940.9|110981|110931|111225.6|111175.6|110946.4|110896.4|14386
1696402800000|2023-10-04 07:00:00|110980.8|110930.8|110900.1|110789.6|111192.2|111153.4|110781.7|110734.8|18964
1696406400000|2023-10-04 08:00:00|110895.9|110779.9|110807|110757|110951.8|110901.8|110767.9|110739|16006
1696410000000|2023-10-04 09:00:00|110807.1|110757.1|110607.9|110557.9|110860.6|110813.1|110520.5|110495.5|15837
1696413600000|2023-10-04 10:00:00|110609.4|110559.4|110704.7|110679.7|110782.8|110757.8|110468.7|110443.7|14052
1696417200000|2023-10-04 11:00:00|110705.4|110680.4|110331.3|110306.3|110727.6|110702.6|110213|110163|16119
1696420800000|2023-10-04 12:00:00|110331.5|110306.5|110155.9|110105.9|110445.6|110395.6|109950.3|109900.3|19320
1696424400000|2023-10-04 13:00:00|110155.8|110105.8|110593.5|110477.5|110610|110556.9|110098.6|110049.8|18334
1696428000000|2023-10-04 14:00:00|110594.4|110478.4|111085.9|111060.9|111169.5|111137.8|110498|110411.6|20561
1696431600000|2023-10-04 15:00:00|111085.6|111060.6|110620.9|110570.9|111149.2|111109.5|110543|110493|17269
1696435200000|2023-10-04 16:00:00|110621.8|110571.8|110600.4|110550.4|110672.5|110622.5|110520.7|110470.7|13151
1696438800000|2023-10-04 17:00:00|110600.3|110550.3|110751.1|110701.1|110803|110753|110582.8|110532.8|13688
1696442400000|2023-10-04 18:00:00|110751.2|110701.2|110749.2|110699.2|110808|110758|110686.2|110636.2|14882
1696446000000|2023-10-04 19:00:00|110749.1|110699.1|110601.3|110551.3|110793.9|110714|110540.7|110490.7|16129
1696449600000|2023-10-04 20:00:00|110603|110553|110713.7|110597.7|110734.4|110664.6|110594.7|110544.7|7408
1696453200000|2023-10-04 21:00:00|110721.1|110605.1|110767.5|110651.5|110785.3|110669.3|110694.4|110578.4|1524
1696456800000|2023-10-04 22:00:00|110767.4|110651.4|110753.5|110637.5|110782.4|110666.4|110727.3|110611.3|4444
1696460400000|2023-10-04 23:00:00|110753.4|110637.4|110719.7|110631.7|110759.5|110643.5|110688.3|110575.6|11828
1696464000000|2023-10-05 00:00:00|110718.4|110632.9|110549.5|110478.3|110779.3|110713.5|110521|110466.4|10889
1696467600000|2023-10-05 01:00:00|110550.2|110479.1|110328|110278|110551|110485.9|110315.4|110249|12020
1696471200000|2023-10-05 02:00:00|110328.1|110278.1|110409.6|110359.6|110474.2|110417.4|110323.9|110273.9|8511
1696474800000|2023-10-05 03:00:00|110409.7|110359.7|110345.1|110295.1|110440.4|110390.4|110316.1|110265.2|7740
1696478400000|2023-10-05 04:00:00|110347.7|110297.7|110403|110353|110413.1|110363.1|110320|110270|7080
1696482000000|2023-10-05 05:00:00|110405.4|110355.4|110422.9|110372.9|110430.5|110380.5|110334.4|110284.4|9862
1696485600000|2023-10-05 06:00:00|110424.3|110374.3|110544.2|110519.2|110614.8|110564.8|110372.8|110322.8|14714
1696489200000|2023-10-05 07:00:00|110542.5|110517.5|110526.4|110501.4|110658.3|110608.3|110417.7|110382.9|17779
1696492800000|2023-10-05 08:00:00|110526.3|110501.3|110655.7|110630.7|110677|110631.8|110291.1|110241.1|17768
1696496400000|2023-10-05 09:00:00|110655.8|110630.8|110404.2|110379.2|110693.3|110668.3|110326.9|110301.9|15423
1696500000000|2023-10-05 10:00:00|110403.4|110378.4|110288.4|110263.4|110460.4|110435.4|110147|110122|14964
1696503600000|2023-10-05 11:00:00|110287.8|110262.8|110140.3|110115.3|110437.5|110412.5|110122.8|110097.8|16760
1696507200000|2023-10-05 12:00:00|110141.6|110116.6|110301.7|110276.7|110648.8|110610.6|110093.3|110068.3|20056
1696510800000|2023-10-05 13:00:00|110302.6|110277.6|110201.4|110176.4|110427.1|110402.1|110033.9|109986.2|21121
1696514400000|2023-10-05 14:00:00|110200.6|110175.6|110193.4|110168.4|110490.5|110440.9|110068.4|110043.4|21956
1696518000000|2023-10-05 15:00:00|110193.6|110168.6|110302.8|110252.8|110394.3|110369.3|110143.2|110100.5|17910
1696521600000|2023-10-05 16:00:00|110302.3|110252.3|110224|110174|110313.7|110277.4|110126.4|110076.4|15060
1696525200000|2023-10-05 17:00:00|110223.2|110173.2|110215.9|110165.9|110371|110321|110183.4|110133.4|13380
1696528800000|2023-10-05 18:00:00|110212.7|110162.7|110081.5|110056.5|110241.8|110191.8|110080.3|110038|11522
1696532400000|2023-10-05 19:00:00|110084.1|110059.1|110126.6|110076.6|110183.9|110133.9|110084.1|110048.5|8720
1696536000000|2023-10-05 20:00:00|110126.2|110076.2|110135.7|110019.7|110149.7|110089.2|110060.4|109954.5|5241
1696539600000|2023-10-05 21:00:00|110103.9|109987.9|110166.6|110050.6|110170.5|110054.5|110095.5|109979.5|1021
1696543200000|2023-10-05 22:00:00|110166.2|110050.2|110166.8|110050.8|110195.9|110079.9|110134.3|110018.3|14388
1696546800000|2023-10-05 23:00:00|110168.1|110052.1|110182.8|110109|110209.8|110135.9|110090.8|109989.5|20041
1696550400000|2023-10-06 00:00:00|110182.7|110108.9|110126.9|110076.9|110236.1|110151.6|110116.3|110053.5|12264
1696554000000|2023-10-06 01:00:00|110127.7|110077.7|110127.6|110077.6|110165.2|110101.5|110083.8|110023.3|8918
1696557600000|2023-10-06 02:00:00|110127.1|110077.1|110117.3|110067.3|110154.9|110092.9|110072.4|110006.6|7165
1696561200000|2023-10-06 03:00:00|110117.4|110067.4|110122.8|110072.8|110150.8|110088.3|110093.8|110043.8|7801
1696564800000|2023-10-06 04:00:00|110123|110073|110186|110136|110217.8|110157.9|110123|110062.7|7185
1696568400000|2023-10-06 05:00:00|110193.4|110123.4|110391.2|110277.5|110398.8|110348.8|110185.6|110122.7|9047
1696572000000|2023-10-06 06:00:00|110386.8|110283.5|110285.3|110260.3|110393.6|110330.9|110246.5|110196.5|11879
1696575600000|2023-10-06 07:00:00|110283.7|110258.7|110094.3|110044.3|110330.2|110305.2|110057|110032|14865
1696579200000|2023-10-06 08:00:00|110094.4|110044.4|110218|110168|110252|110208.7|110066.1|110032.2|16365
1696582800000|2023-10-06 09:00:00|110217.4|110167.4|109952.4|109902.4|110221.6|110171.6|109919.5|109894.5|13843
1696586400000|2023-10-06 10:00:00|109952.3|109902.3|109989.4|109964.4|110012.9|109980.6|109826.3|109781.7|13619
1696590000000|2023-10-06 11:00:00|109990|109965|109834.2|109809.2|110072.6|110032.9|109790.6|109765.6|15095
1696593600000|2023-10-06 12:00:00|109835.1|109810.1|110770.6|110720.6|110944|110894|109777.9|109752.9|21372
1696597200000|2023-10-06 13:00:00|110771.7|110721.7|110544.4|110519.4|110867.3|110817.3|110313.9|110279.1|22643
1696600800000|2023-10-06 14:00:00|110542.8|110517.8|110236.6|110211.6|110660|110611.5|109991.3|109966.3|21762
1696604400000|2023-10-06 15:00:00|110234.8|110209.8|109439.2|109389.2|110296.2|110271.2|109308.4|109258.4|21528
1696608000000|2023-10-06 16:00:00|109440|109390|109693.6|109643.6|109697.3|109647.3|109413|109363|18165
1696611600000|2023-10-06 17:00:00|109691.4|109641.4|109491.2|109441.2|109701.1|109651.1|109463.7|109347.7|16517
1696615200000|2023-10-06 18:00:00|109491.3|109441.3|109420.6|109370.6|109503.3|109453.3|109346|109296|12530
1696618800000|2023-10-06 19:00:00|109420.8|109370.8|109616.2|109566.2|109620.8|109570.8|109383.6|109324.1|13823
1696622400000|2023-10-06 20:00:00|109617.7|109567.7|109575.3|109459.3|109715.6|109638.8|109552.3|109436.3|6571
1696795200000|2023-10-08 20:00:00|109878.5|109737.5|109846|109705|109913.5|109772.5|109832.4|109691.4|11
1696798800000|2023-10-08 21:00:00|110038.3|109897.3|110025.9|109909.9|110038.3|109915.7|110001.8|109874.1|69
1696802400000|2023-10-08 22:00:00|109926.7|109810.7|110032.9|109916.9|110142.5|110026.5|109720.4|109604.4|5892
1696806000000|2023-10-08 23:00:00|110033.2|109917.2|109788.4|109738.4|110125.6|110009.6|109722.3|109606.3|11706
1696809600000|2023-10-09 00:00:00|109798.4|109726.5|109773.7|109723.7|109884.5|109811.4|109744|109694|14249
1696813200000|2023-10-09 01:00:00|109772.7|109722.7|109884.1|109834.1|109949.6|109899.6|109765.6|109715.6|11880
1696816800000|2023-10-09 02:00:00|109884.2|109834.2|109879.3|109829.3|109914.4|109864.4|109814|109764|9039
1696820400000|2023-10-09 03:00:00|109879.2|109829.2|109937.6|109887.6|109964|109914|109878|109828|7763
1696824000000|2023-10-09 04:00:00|109937.5|109887.5|109969.8|109919.8|110002|109952|109932.9|109882.9|7120
1696827600000|2023-10-09 05:00:00|109968.7|109918.7|109942.2|109892.2|109972.2|109922.2|109899.5|109849.5|9444
1696831200000|2023-10-09 06:00:00|109941.2|109891.2|110239.7|110214.7|110287|110262|109882.5|109832.5|14886
1696834800000|2023-10-09 07:00:00|110239.9|110214.9|110449.5|110424.5|110458.7|110433.7|110196.1|110160.1|17847
1696838400000|2023-10-09 08:00:00|110449.3|110424.3|110230.7|110205.7|110564|110539|110225.7|110200.7|16688
1696842000000|2023-10-09 09:00:00|110230.5|110205.5|110133.2|110108.2|110248.3|110223.3|110027.3|110002.3|14264
1696845600000|2023-10-09 10:00:00|110132.9|110107.9|110212.4|110187.4|110253.2|110228.2|110122.4|110086|12278
1696849200000|2023-10-09 11:00:00|110211.9|110186.9|110246.4|110221.4|110297.4|110272.4|110067|110042|11593
1696852800000|2023-10-09 12:00:00|110246.3|110221.3|110177.7|110152.7|110425.3|110400.3|110144.7|110119.7|15859
1696856400000|2023-10-09 13:00:00|110176.3|110151.3|109899.5|109874.5|110212.3|110171.5|109862.4|109837.4|17875
1696860000000|2023-10-09 14:00:00|109899|109874|109930.2|109905.2|110115.4|110090.4|109828.1|109803.1|17306
1696863600000|2023-10-09 15:00:00|109930.3|109905.3|109966.1|109941.1|110007.3|109982.3|109848.6|109823.6|13196
1696867200000|2023-10-09 16:00:00|109968.3|109943.3|110036.6|109986.6|110091.9|110047.1|109943.6|109907.3|9828
1696870800000|2023-10-09 17:00:00|110036.7|109986.7|109711.7|109661.7|110052|110002|109689.8|109639.8|11446
1696874400000|2023-10-09 18:00:00|109711.6|109661.6|109671.7|109621.7|109741.4|109703.3|109647.5|109597.5|10014
1696878000000|2023-10-09 19:00:00|109671.4|109621.4|109637.5|109587.5|109673.1|109623.1|109600.3|109558.5|9338
1696881600000|2023-10-09 20:00:00|109639.2|109589.2|109709.1|109593.1|109718.8|109627|109571.9|109521.9|5465
1696885200000|2023-10-09 21:00:00|109720.4|109604.4|109711.1|109595.1|109767.8|109651.8|109691.5|109575.5|3020
1696888800000|2023-10-09 22:00:00|109711.7|109595.7|109689.3|109573.3|109728.9|109612.9|109658.8|109542.8|2444
1696892400000|2023-10-09 23:00:00|109689.1|109573.1|109550.9|109471.5|109701.9|109585.9|109531.4|109451.1|4239
1696896000000|2023-10-10 00:00:00|109546.2|109469|109588.2|109538.2|109629.8|109566.3|109496.5|109406.4|13781
1696899600000|2023-10-10 01:00:00|109588.3|109538.3|109538.4|109488.4|109632.3|109582.3|109468.8|109418.8|13979
1696903200000|2023-10-10 02:00:00|109537.9|109487.9|109632.9|109582.9|109642.7|109592.7|109496.8|109446.8|10504
1696906800000|2023-10-10 03:00:00|109633|109583|109614.7|109564.7|109674.2|109624.2|109599.9|109549.9|11656
1696910400000|2023-10-10 04:00:00|109615.4|109565.4|109706.7|109656.7|109748.7|109669.7|109611|109534.4|16664
1696914000000|2023-10-10 05:00:00|109707.8|109657.8|109748.6|109632.6|109770.4|109698.9|109595|109545|17854
1696917600000|2023-10-10 06:00:00|109749.3|109633.3|109810.6|109760.6|109834.1|109784.1|109567|109517|15822
1696921200000|2023-10-10 07:00:00|109812.9|109762.9|109637.7|109587.7|109898.1|109848.1|109588.6|109551.7|17685
1696924800000|2023-10-10 08:00:00|109636.7|109586.7|109202.7|109177.7|109682|109632|108984.6|108959.6|17920
1696928400000|2023-10-10 09:00:00|109202.8|109177.8|108960.4|108910.4|109283.7|109233.9|108861.3|108819.6|14884
1696932000000|2023-10-10 10:00:00|108960.7|108910.7|109161.4|109136.4|109236.3|109186.3|108922.9|108892|13455
1696935600000|2023-10-10 11:00:00|109161.2|109136.2|109715|109690|109758.8|109710.7|109161.2|109136.2|15015
1696939200000|2023-10-10 12:00:00|109714.4|109689.4|109300.4|109275.4|109744.4|109719.4|109275.9|109250.9|17345
1696942800000|2023-10-10 13:00:00|109303.3|109278.3|109151.3|109101.3|109412.3|109387.3|109134.3|109100.9|17851
1696946400000|2023-10-10 14:00:00|109150.2|109100.2|108950.5|108925.5|109151.4|109101.4|108775.6|108750.6|17640
1696950000000|2023-10-10 15:00:00|108950.3|108925.3|108619.1|108594.1|108993.8|108968.8|108609.1|108559.2|15992
1696953600000|2023-10-10 16:00:00|108633.1|108583.1|108571.5|108546.5|108724.4|108674.4|108568.6|108526.1|12709
1696957200000|2023-10-10 17:00:00|108568.9|108543.9|108840.8|108790.8|108878.5|108828.5|108508.4|108458.4|13845
1696960800000|2023-10-10 18:00:00|108842.4|108792.4|108758|108708|108860.9|108810.9|108680.2|108630.2|13195
1696964400000|2023-10-10 19:00:00|108757.9|108707.9|108703.2|108653.2|108825.6|108775.6|108671.7|108621.7|12525
1696968000000|2023-10-10 20:00:00|108703.8|108653.8|108794.8|108678.8|108802.9|108693.5|108677.4|108627.4|5790
1696971600000|2023-10-10 21:00:00|108799.8|108683.8|108893|108777|108899.6|108783.6|108799.8|108683.8|19
1696975200000|2023-10-10 22:00:00|108899.8|108783.8|108829.7|108713.7|108917.4|108801.4|108819.1|108703.1|2877
1696978800000|2023-10-10 23:00:00|108823.8|108707.8|108772.4|108701.9|108837.6|108721.6|108724.8|108608.8|7983
1696982400000|2023-10-11 00:00:00|108761.6|108702|108627|108577|108797.9|108711.6|108578.2|108522.8|14154
1696986000000|2023-10-11 01:00:00|108627.1|108577.1|108764.3|108714.3|108840.6|108781.5|108591.5|108541.5|12418
1696989600000|2023-10-11 02:00:00|108765.3|108715.3|108772.3|108722.3|108833|108783|108748.2|108698.2|12059
1696993200000|2023-10-11 03:00:00|108772.2|108722.2|108805.4|108755.4|108834.8|108784.8|108746.9|108691.4|11142
1696996800000|2023-10-11 04:00:00|108806.8|108756.8|108819|108769|108835.3|108774.6|108733.9|108669.8|14145
1697000400000|2023-10-11 05:00:00|108818.8|108768.8|108892.7|108776.7|108899.8|108822|108711.6|108657.4|13814
1697004000000|2023-10-11 06:00:00|108893|108777|108657.8|108632.8|108915.5|108865.5|108613.7|108578.7|12763
1697007600000|2023-10-11 07:00:00|108657.5|108632.5|109053.2|109028.2|109107.1|109057.1|108607.5|108557.5|16686
1697011200000|2023-10-11 08:00:00|109054.6|109029.6|108909.8|108884.8|109269|109236.8|108890.7|108850.9|15430
1697014800000|2023-10-11 09:00:00|108909.9|108884.9|108987.8|108962.8|109060.8|109035.8|108825.2|108800.2|11986
1697018400000|2023-10-11 10:00:00|108987.9|108962.9|109178.3|109128.3|109183.5|109145.2|108948|108923|13049
1697022000000|2023-10-11 11:00:00|109168.1|109143.1|109102.3|109077.3|109201.6|109176.6|109024.8|108986.1|12456
1697025600000|2023-10-11 12:00:00|109102.6|109077.6|108832.1|108807.1|109269.7|109153.7|108825|108798.9|17041
1697029200000|2023-10-11 13:00:00|108829.9|108804.9|108819.1|108794.1|109065.5|109035.1|108710.5|108685.5|18148
1697032800000|2023-10-11 14:00:00|108819.2|108794.2|108797|108772|108926|108901|108705.9|108677.6|17286
1697036400000|2023-10-11 15:00:00|108797.5|108772.5|109011|108986|109068.4|109043.4|108786|108761|14042
1697040000000|2023-10-11 16:00:00|109011.1|108986.1|109100.5|109050.5|109223.8|109173.8|109011.1|108986.1|11129
1697043600000|2023-10-11 17:00:00|109100|109050|109328.7|109212.7|109518.6|109479.6|109054.5|109004.5|12390
1697047200000|2023-10-11 18:00:00|109319|109203|109179.1|109129.1|109392|109342|109165.3|109114.9|12717
1697050800000|2023-10-11 19:00:00|109178.9|109128.9|109137.5|109087.5|109193.1|109143.1|109109.5|109059.5|10483
1697054400000|2023-10-11 20:00:00|109137.4|109087.4|109095.8|108979.8|109155|109105|109073.9|108979.1|4962
1697058000000|2023-10-11 21:00:00|109092.2|108976.2|109116.7|109000.7|109118.5|109002.5|109091.2|108975.2|4
1697061600000|2023-10-11 22:00:00|109186.9|109070.9|109124.2|109008.2|109252.4|109136.4|109079.7|108963.7|3108
1697065200000|2023-10-11 23:00:00|109124.3|109008.3|109073|108990.7|109144.9|109031|109053.5|108948.6|11970
1697068800000|2023-10-12 00:00:00|109074.8|108992.8|109069|109019|109141|109091|109019.5|108941.4|11682
1697072400000|2023-10-12 01:00:00|109069.1|109019.1|109039.5|108989.5|109097.6|109037.2|108988.9|108927.7|11703
1697076000000|2023-10-12 02:00:00|109039.8|108989.8|109056.1|109006.1|109092.6|109042.6|109026.7|108963.5|10986
1697079600000|2023-10-12 03:00:00|109056.8|109006.8|109024.8|108939.4|109079.9|109024.2|109014.1|108936.6|11003
1697083200000|2023-10-12 04:00:00|109027|108938.8|108912|108837.5|109046.8|108978.7|108884.1|108823.3|12396
1697086800000|2023-10-12 05:00:00|108912.2|108837.2|108967.7|108917.7|108985.8|108935.2|108892.8|108836.6|12444
1697090400000|2023-10-12 06:00:00|108966.5|108916.5|108831.5|108806.5|109060.9|109018.4|108733.7|108702|13031
1697094000000|2023-10-12 07:00:00|108831.4|108806.4|109079.3|109054.3|109116.5|109091.5|108773.9|108728|14134
1697097600000|2023-10-12 08:00:00|109079.2|109054.2|108810.4|108785.4|109106|109081|108809.6|108784.6|13146
1697101200000|2023-10-12 09:00:00|108807.3|108782.3|108859.4|108809.4|108899.2|108866.6|108728.9|108703.9|11895
1697104800000|2023-10-12 10:00:00|108858.3|108808.3|108795|108770|108898.8|108873.8|108729.3|108704.3|10780
1697108400000|2023-10-12 11:00:00|108793.6|108768.6|108672.8|108647.8|108852|108827|108623.1|108598.1|11367
1697112000000|2023-10-12 12:00:00|108672.3|108647.3|109167.4|109142.4|109368.9|109343.9|108670.3|108602.2|19232
1697115600000|2023-10-12 13:00:00|109167.8|109142.8|109595.6|109545.6|109624.3|109599.3|109076.7|109051.7|19981
1697119200000|2023-10-12 14:00:00|109595.2|109545.2|109567.9|109542.9|109711.5|109686.5|109361.6|109336.6|17883
1697122800000|2023-10-12 15:00:00|109568.6|109543.6|109684.3|109659.3|109790.7|109748.5|109537.9|109512.9|14911
1697126400000|2023-10-12 16:00:00|109682.5|109657.5|109786.8|109736.8|109810.1|109760.1|109548.7|109523.7|10804
1697130000000|2023-10-12 17:00:00|109774.5|109749.5|109964.6|109939.6|110017.9|109963.5|109774.5|109725.5|14541
1697133600000|2023-10-12 18:00:00|109964|109939|109999.5|109949.5|110084.1|110039.2|109885.1|109835.1|10702
1697137200000|2023-10-12 19:00:00|109998.2|109948.2|109994.2|109969.2|110024.6|109974.6|109903.4|109853.4|10036
1697140800000|2023-10-12 20:00:00|109991.4|109966.4|110063.4|109947.4|110082.3|109985.2|109985.9|109938.3|4472
1697144400000|2023-10-12 21:00:00|110067.4|109951.4|109926.3|109810.3|110077.3|109961.3|109926.2|109810.2|712
1697148000000|2023-10-12 22:00:00|109926|109810|109915.6|109799.6|110096.9|109980.9|109885.7|109769.7|3964
1697151600000|2023-10-12 23:00:00|109915.4|109799.4|109895.6|109817.3|109944.5|109845.6|109868.2|109753|7936
1697155200000|2023-10-13 00:00:00|109895.1|109816|109786.3|109736.3|109924.8|109853.8|109786.1|109736.1|13917
1697158800000|2023-10-13 01:00:00|109786.4|109736.4|109783.3|109733.3|109844.1|109781.7|109758.9|109708.9|12117
1697162400000|2023-10-13 02:00:00|109781.5|109731.5|109734.4|109684.4|109810.7|109760.7|109728.4|109678.4|10979
1697166000000|2023-10-13 03:00:00|109734.6|109684.6|109724.6|109674.6|109759.9|109709.9|109700.6|109650.6|7575
1697169600000|2023-10-13 04:00:00|109724.5|109674.5|109695.9|109645.9|109752.3|109702.3|109693.8|109643.8|8906
1697173200000|2023-10-13 05:00:00|109694.7|109644.7|109817.8|109701.8|109890.2|109774.2|109690.6|109640.6|12666
1697176800000|2023-10-13 06:00:00|109892.9|109776.9|109605.5|109489.5|109892.9|109776.9|109480.1|109393.4|13298
1697180400000|2023-10-13 07:00:00|109548.4|109498.4|109499.4|109474.4|109634.2|109609.2|109377.5|109352.5|13798
1697184000000|2023-10-13 08:00:00|109499|109474|109420.7|109348.2|109538.1|109513.1|109106.8|109056.8|16025
1697187600000|2023-10-13 09:00:00|109404.4|109354.4|109741.6|109691.6|109761.3|109736.3|109390.4|109340.4|15990
1697191200000|2023-10-13 10:00:00|109741.7|109691.7|109779.6|109729.6|109938.3|109913.3|109641|109595.4|13602
1697194800000|2023-10-13 11:00:00|109778.7|109728.7|109715.1|109690.1|109814.5|109782.8|109577.1|109552.1|14610
1697198400000|2023-10-13 12:00:00|109714.1|109689.1|109531|109506|109834.7|109798.8|109425.4|109400.4|16465
1697202000000|2023-10-13 13:00:00|109530.7|109505.7|109839|109744.9|109889.3|109851.2|109476.9|109451.9|17980
1697205600000|2023-10-13 14:00:00|109865.3|109749.3|110285.4|110260.4|110382.3|110357.3|109764.4|109714.4|19095
1697209200000|2023-10-13 15:00:00|110284.7|110259.7|110324.3|110274.3|110448.3|110422.8|110261.5|110236.5|15740
1697212800000|2023-10-13 16:00:00|110322.5|110272.5|110210.5|110160.5|110333.8|110283.8|110130.6|110080.6|12831
1697216400000|2023-10-13 17:00:00|110210.7|110160.7|110192.1|110142.1|110318.8|110270.6|110139.4|110089.4|12577
1697220000000|2023-10-13 18:00:00|110192.2|110142.2|110182.7|110132.7|110236.4|110186.4|110143.3|110093.3|11853
1697223600000|2023-10-13 19:00:00|110182.6|110132.6|110235.1|110185.1|110243.4|110193.4|110160.7|110110.7|18107
1697227200000|2023-10-13 20:00:00|110235.3|110185.3|110331.3|110215.3|110427|110316.2|110233.1|110154.5|11488
1697400000000|2023-10-15 20:00:00|110380.8|110244.8|110380.8|110244.8|110380.8|110244.8|110380.8|110244.8|1
1697403600000|2023-10-15 21:00:00|110370.8|110254.8|110370.8|110254.8|110370.8|110254.8|110370.8|110254.8|1
1697407200000|2023-10-15 22:00:00|110284.5|110168.5|110364.4|110248.4|110406.7|110290.7|110088.3|109972.3|5577
1697410800000|2023-10-15 23:00:00|110364.1|110248.1|110160.5|110075.7|110455.4|110339.4|110123.9|110049.5|9186
1697414400000|2023-10-16 00:00:00|110158.9|110076|110179.6|110129.6|110229.9|110158.8|110117.8|110058.3|13404
1697418000000|2023-10-16 01:00:00|110180.3|110130.3|110113.7|110063.7|110187.4|110130.6|110074.8|110014.5|13710
1697421600000|2023-10-16 02:00:00|110113.8|110063.8|110071.7|110021.7|110143.7|110093.7|110017.6|109958.8|11578
1697425200000|2023-10-16 03:00:00|110072|110022|110084.8|110034.8|110124.1|110061.9|110048|109998|10826
1697428800000|2023-10-16 04:00:00|110088.6|110038.6|110031.2|109981.2|110104.6|110054.6|110023.6|109963.4|12494
1697432400000|2023-10-16 05:00:00|110031.1|109981.1|110003.2|109894.9|110069.8|110016.7|109967.5|109894.9|13195
1697436000000|2023-10-16 06:00:00|110003.6|109918.2|109836.5|109811.5|110022|109965.1|109794.7|109744.7|16412
1697439600000|2023-10-16 07:00:00|109836.6|109811.6|109879.2|109829.2|109951|109901|109710.5|109660.5|14455
1697443200000|2023-10-16 08:00:00|109879.1|109829.1|109596.6|109571.6|110015.3|109990.3|109572.2|109547.2|13579
1697446800000|2023-10-16 09:00:00|109597|109572|109648.2|109623.2|109727.9|109702.9|109573.3|109548.3|12129
1697450400000|2023-10-16 10:00:00|109648.3|109623.3|109690.1|109665.1|109718.2|109693.2|109595.1|109570.1|10935
1697454000000|2023-10-16 11:00:00|109691.5|109666.5|109438.2|109413.2|109697.6|109672.6|109356.8|109331.8|12084
1697457600000|2023-10-16 12:00:00|109437.6|109412.6|109444|109419|109639|109589|109373.9|109348.9|14955
1697461200000|2023-10-16 13:00:00|109443.1|109418.1|109603.7|109578.7|109615.3|109590.3|109383.3|109356.1|15318
1697464800000|2023-10-16 14:00:00|109603.8|109578.8|109241|109216|109659.6|109634.6|109201.8|109158.3|15641
1697468400000|2023-10-16 15:00:00|109240.3|109215.3|109343.8|109293.8|109662.6|109546.6|109176.1|109151.1|13677
1697472000000|2023-10-16 16:00:00|109345.9|109295.9|109342.6|109292.6|109435.6|109385.6|109315.6|109265.6|11924
1697475600000|2023-10-16 17:00:00|109339.3|109289.3|109191.1|109141.1|109373.8|109323.8|109140|109090|9825
1697479200000|2023-10-16 18:00:00|109191|109141|109196.8|109171.8|109304.2|109239.1|109190.9|109140.9|9188
1697482800000|2023-10-16 19:00:00|109197.1|109172.1|109151.9|109101.9|109222.9|109188.4|109138.1|109088.1|8797
1697486400000|2023-10-16 20:00:00|109152.6|109102.6|109234.8|109118.8|109244.3|109172|109152.6|109102.6|5388
1697490000000|2023-10-16 21:00:00|109238.2|109122.2|109252.9|109136.9|109297.7|109181.7|109220.6|109104.6|2869
1697493600000|2023-10-16 22:00:00|109253|109137|109291.6|109175.6|109305.9|109189.9|109227.5|109111.5|2724
1697497200000|2023-10-16 23:00:00|109291.7|109175.7|109290.7|109240.7|109322.4|109241|109250.1|109158.8|10675
1697500800000|2023-10-17 00:00:00|109303.5|109226.3|109251.1|109201.1|109320.3|109243.5|109190.4|109139|12571
1697504400000|2023-10-17 01:00:00|109249.9|109199.9|109312.4|109240.5|109338.5|109277.5|109247.8|109197|13151
1697508000000|2023-10-17 02:00:00|109312|109240.9|109339.2|109289.2|109379|109320.8|109289.1|109234.9|8928
1697511600000|2023-10-17 03:00:00|109338.6|109288.6|109337.6|109287.6|109365.7|109314.7|109265|109215|7908
1697515200000|2023-10-17 04:00:00|109338.1|109288.1|109382.8|109332.8|109406.1|109349|109319.8|109269.8|10231
1697518800000|2023-10-17 05:00:00|109381.3|109331.3|109478|109428|109486.1|109436.1|109377|109327|8940
1697522400000|2023-10-17 06:00:00|109479.4|109429.4|109509.5|109459.5|109566.4|109516.4|109423.7|109373.7|10872
1697526000000|2023-10-17 07:00:00|109509.4|109459.4|109286.2|109261.2|109575.2|109525.2|109145|109119.6|14132
1697529600000|2023-10-17 08:00:00|109286.3|109261.3|109712.4|109596.4|109712.4|109604|109274.1|109224.1|13928
1697533200000|2023-10-17 09:00:00|109708.1|109592.1|109324.3|109274.3|109749.2|109633.2|109289.1|109254.4|13267
1697536800000|2023-10-17 10:00:00|109323.5|109273.5|109354.1|109304.1|109411.1|109383.6|109188.4|109138.4|12420
1697540400000|2023-10-17 11:00:00|109353.6|109303.6|109017.7|108967.7|109390|109341.4|108953.9|108924.8|12695
1697544000000|2023-10-17 12:00:00|109019.3|108969.3|109522.4|109472.4|109682|109632|108983.9|108933.9|17618
1697547600000|2023-10-17 13:00:00|109523.8|109473.8|109533.2|109483.2|109663.6|109613.6|109378.9|109328.9|19020
1697551200000|2023-10-17 14:00:00|109536.3|109486.3|109164.6|109139.6|109551.6|109501.6|108954.5|108929.5|17646
1697554800000|2023-10-17 15:00:00|109165.4|109140.4|108922|108872|109196.1|109146.1|108915.1|108865.5|14965
1697558400000|2023-10-17 16:00:00|108922.9|108872.9|109158|109108|109168|109118|108898.5|108848.5|11383
1697562000000|2023-10-17 17:00:00|109159.6|109109.6|109338.8|109288.8|109369.4|109319.4|109159.6|109109.6|11564
1697565600000|2023-10-17 18:00:00|109339|109289|109292.6|109242.6|109385|109335|109228.3|109178.3|12308
1697569200000|2023-10-17 19:00:00|109298.5|109248.5|109124.1|109074.1|109301.1|109251.1|109110.9|109060.9|9859
1697572800000|2023-10-17 20:00:00|109120.2|109070.2|109159.9|109043.9|109201|109137.9|109104.2|109041.6|6960
1697576400000|2023-10-17 21:00:00|109202.6|109086.6|109281.9|109165.9|109287.7|109171.7|109186.3|109070.3|30
1697580000000|2023-10-17 22:00:00|109281.5|109165.5|109189|109073|109282.2|109166.2|109175.1|109059.1|5408
1697583600000|2023-10-17 23:00:00|109189.1|109073.1|109219.9|109137.4|109230.6|109146.5|109172.3|109056.3|10437
1697587200000|2023-10-18 00:00:00|109221.3|109132.9|109378.9|109328.9|109473.7|109416.7|109204|109123.9|13598
1697590800000|2023-10-18 01:00:00|109375|109325|109363|109292.6|109477|109409.7|109336.9|109280.1|12356
1697594400000|2023-10-18 02:00:00|109362.7|109292.5|109196.7|109146.7|109362.7|109301.1|109135.5|109070.4|14959
1697598000000|2023-10-18 03:00:00|109196.3|109146.3|109182.4|109132.4|109245.8|109188.7|109162.6|109112.6|11169
1697601600000|2023-10-18 04:00:00|109179.5|109129.5|109184.1|109134.1|109205.2|109148.4|109141.6|109086.8|9937
1697605200000|2023-10-18 05:00:00|109184.2|109134.2|109100.2|109019.1|109204.5|109154.5|109054.8|109004.8|12561
1697608800000|2023-10-18 06:00:00|109097.4|109017.6|109213.5|109163.5|109236.6|109187|108989.9|108939.9|13324
1697612400000|2023-10-18 07:00:00|109214|109164|109304.2|109254.2|109399.7|109350.4|109197.9|109151.7|14455
1697616000000|2023-10-18 08:00:00|109301.6|109251.6|109225.1|109117.2|109436.5|109391.8|109114.8|109072.7|13467
1697619600000|2023-10-18 09:00:00|109225.8|109117.9|109400.6|109350.6|109403.5|109375.5|109074.3|109032.6|13210
1697623200000|2023-10-18 10:00:00|109399.1|109349.1|109505|109480|109604.6|109573.4|109385.2|109335.2|13413
1697626800000|2023-10-18 11:00:00|109504.4|109479.4|109557.2|109532.2|109568.2|109543.2|109422.3|109380.7|12188
1697630400000|2023-10-18 12:00:00|109557.1|109532.1|109729.9|109679.9|109806.4|109763.4|109419.5|109382|14944
1697634000000|2023-10-18 13:00:00|109730|109680|109900.5|109875.5|109985.9|109945.8|109656.7|109617.5|17253
1697637600000|2023-10-18 14:00:00|109900.4|109875.4|110235.1|110210.1|110326.7|110276.7|109829.3|109789|18228
1697641200000|2023-10-18 15:00:00|110236.4|110211.4|110347.3|110297.3|110407|110357|110189.1|110139.1|15779
1697644800000|2023-10-18 16:00:00|110345.1|110295.1|110270.8|110220.8|110418.7|110368.7|110233.8|110183.8|12340
1697648400000|2023-10-18 17:00:00|110270.7|110220.7|110081.9|110031.9|110331|110281|109981|109931|14149
1697652000000|2023-10-18 18:00:00|110082.2|110032.2|110266.3|110216.3|110299.9|110249.9|110004.3|109954.3|14509
1697655600000|2023-10-18 19:00:00|110266.4|110216.4|110277.8|110227.8|110347.9|110297.9|110249.7|110199.7|13406
1697659200000|2023-10-18 20:00:00|110277.6|110227.6|110273.3|110157.3|110298.9|110248.9|110238.9|110154.8|8087
1697662800000|2023-10-18 21:00:00|110269.2|110153.2|110246.3|110130.3|110269.2|110153.2|110246.3|110130.3|3
1697666400000|2023-10-18 22:00:00|110253.9|110137.9|110288|110172|110339.4|110223.4|110236.2|110120.2|6057
1697670000000|2023-10-18 23:00:00|110290.1|110174.1|110289.6|110239.6|110326.4|110248.7|110270.6|110156.1|11185
1697673600000|2023-10-19 00:00:00|110289.7|110239.7|110259.7|110209.7|110313.8|110242.5|110180|110118.8|20540
1697677200000|2023-10-19 01:00:00|110269.6|110199.2|110330.6|110280.6|110361.7|110310.7|110199|110147.1|15580
1697680800000|2023-10-19 02:00:00|110329.8|110279.8|110345|110295|110353|110303|110289.5|110236.3|9460
1697684400000|2023-10-19 03:00:00|110345.8|110295.8|110373.5|110323.5|110392.9|110342.9|110317.2|110267.2|8690
1697688000000|2023-10-19 04:00:00|110373.1|110323.1|110387.6|110337.6|110409.8|110359.8|110346.1|110262.2|8332
1697691600000|2023-10-19 05:00:00|110387.5|110337.5|110413.6|110363.6|110432.4|110382.4|110348.5|110287.2|8396
1697695200000|2023-10-19 06:00:00|110414.2|110364.2|110375.7|110325.7|110543.4|110493.4|110288.4|110237.5|12805
1697698800000|2023-10-19 07:00:00|110375.6|110325.6|110543.7|110493.7|110589.3|110551|110286.9|110236.9|15658
1697702400000|2023-10-19 08:00:00|110544.5|110494.5|110573.2|110523.2|110648.3|110614.4|110446.6|110396.6|14599
1697706000000|2023-10-19 09:00:00|110573.4|110523.4|110425|110375|110606|110556|110411|110374|12939
1697709600000|2023-10-19 10:00:00|110425.3|110375.3|110205.5|110180.5|110481.3|110436.6|110099.8|110071.3|12476
1697713200000|2023-10-19 11:00:00|110205.3|110180.3|110150.6|110125.6|110326|110280.7|110051.9|110026.8|13696
1697716800000|2023-10-19 12:00:00|110151.6|110126.6|109740.6|109715.6|110174.6|110149.6|109726.1|109701.1|16516
1697720400000|2023-10-19 13:00:00|109740.2|109715.2|109850|109777.6|109887.9|109837.9|109663.6|109638.6|16764
1697724000000|2023-10-19 14:00:00|109849.1|109787.8|109808.2|109783.2|109927.4|109877.4|109754.8|109722.8|17358
1697727600000|2023-10-19 15:00:00|109808.7|109783.7|109734.4|109684.4|109870.2|109845.2|109592.5|109542.5|15111
1697731200000|2023-10-19 16:00:00|109733.9|109683.9|109390.9|109340.9|109937.3|109876.5|109014.2|108898.2|23588
1697734800000|2023-10-19 17:00:00|109393.5|109343.5|109507.1|109457.1|109639.2|109589.2|109193.8|109143.8|19022
1697738400000|2023-10-19 18:00:00|109506.6|109456.6|109663.3|109613.3|109771|109721|109422|109372|14335
1697742000000|2023-10-19 19:00:00|109663.5|109613.5|109574.8|109524.8|109663.7|109613.7|109558.6|109508.6|12140
1697745600000|2023-10-19 20:00:00|109581.9|109531.9|109659.8|109543.8|109681.8|109631.8|109574.9|109524.9|7099
1697749200000|2023-10-19 21:00:00|109634.1|109518.1|109665.1|109549.1|109696.3|109580.3|109634.1|109518.1|1814
1697752800000|2023-10-19 22:00:00|109665.2|109549.2|109678|109562|109700.2|109584.2|109641.1|109525.1|4939
1697756400000|2023-10-19 23:00:00|109678.4|109562.4|109561.9|109483.1|109722.9|109606.9|109554|109475.3|7974
1697760000000|2023-10-20 00:00:00|109562.3|109483.5|109712.2|109640.4|109792.4|109722.5|109553.3|109478.7|17091
1697763600000|2023-10-20 01:00:00|109712|109640.3|109746.8|109696.8|109837|109778.4|109695|109616.7|13229
1697767200000|2023-10-20 02:00:00|109746.7|109696.7|109605.6|109555.6|109771.2|109709.5|109604.6|109554.6|11026
1697770800000|2023-10-20 03:00:00|109604.9|109554.9|109618.4|109568.4|109652.8|109575.4|109558.3|109507.9|10006
1697774400000|2023-10-20 04:00:00|109636.3|109557.1|109656.9|109606.9|109683.6|109610.5|109607.4|109549.9|11850
1697778000000|2023-10-20 05:00:00|109657|109607|109765.8|109649.8|109780.5|109684|109602.9|109550.8|11056
1697781600000|2023-10-20 06:00:00|109753.1|109637.1|109802.9|109752.9|109928|109878|109667|109617|12947
1697785200000|2023-10-20 07:00:00|109800.6|109750.6|110128|110078|110128.9|110082|109800.4|109750.4|14742
1697788800000|2023-10-20 08:00:00|110127.9|110077.9|109834.8|109784.8|110195.1|110145.1|109779.4|109729.4|14976
1697792400000|2023-10-20 09:00:00|109833.4|109783.4|109801.9|109776.9|109995.6|109958|109769.2|109731.6|12852
1697796000000|2023-10-20 10:00:00|109802.1|109777.1|109948.3|109923.3|109977.9|109936.5|109789.7|109743.9|11383
1697799600000|2023-10-20 11:00:00|109948.2|109923.2|109927.3|109877.3|109955.1|109930.1|109805.7|109761.4|12074
1697803200000|2023-10-20 12:00:00|109927.6|109877.6|109858.3|109808.3|110197.6|110147.6|109833.6|109783.6|16198
1697806800000|2023-10-20 13:00:00|109860.7|109810.7|109746.4|109696.4|109860.7|109810.7|109606.9|109556.9|17231
1697810400000|2023-10-20 14:00:00|109746.7|109696.7|109849.3|109824.3|109950.7|109900.7|109630.2|109580.2|16917
1697814000000|2023-10-20 15:00:00|109848.5|109823.5|109679.9|109654.9|109912.5|109884.8|109643.2|109593.2|16468
1697817600000|2023-10-20 16:00:00|109680|109655|109702.2|109652.2|109919.7|109859.2|109680|109641.1|12327
1697821200000|2023-10-20 17:00:00|109703.4|109653.4|109713.9|109663.9|109753.2|109703.2|109595.9|109545.9|13866
1697824800000|2023-10-20 18:00:00|109714.1|109664.1|109776.6|109726.6|109881.9|109831.9|109711|109661|11779
1697828400000|2023-10-20 19:00:00|109776.2|109726.2|109781.6|109731.6|109812.1|109762.1|109731.3|109681.3|11176
1697832000000|2023-10-20 20:00:00|109781.7|109731.7|109831.3|109715.3|109851.2|109736.5|109753.6|109640.2|8666
1698004800000|2023-10-22 20:00:00|109684.9|109543.9|109757.9|109616.9|109762.7|109621.7|109684.9|109543.9|4
1698008400000|2023-10-22 21:00:00|109747.9|109626.9|109765.6|109649.6|109783.7|109667.7|109668.4|109552.4|58
1698015600000|2023-10-22 23:00:00|109868.8|109752.8|109854|109759.5|109883.3|109771.9|109794.5|109689|7661
1698019200000|2023-10-23 00:00:00|109852.9|109757.9|109837.2|109787.2|109909.9|109816.5|109811.9|109725.1|12692
1698022800000|2023-10-23 01:00:00|109837.7|109787.7|109835.5|109785.5|109906.8|109835.4|109821.5|109757.6|12014
1698026400000|2023-10-23 02:00:00|109835.8|109785.8|109943.9|109893.9|109945.3|109895.3|109821|109771|8901
1698030000000|2023-10-23 03:00:00|109944.1|109894.1|109920.1|109870.1|109944.1|109894.1|109893.2|109843.2|6411
1698033600000|2023-10-23 04:00:00|109920.2|109870.2|109915.7|109865.7|109965.9|109906|109903.1|109853.1|8772
1698037200000|2023-10-23 05:00:00|109915.5|109865.5|109884.7|109834.7|109958.4|109908.4|109869.6|109814|10156
1698040800000|2023-10-23 06:00:00|109884.6|109834.6|109959.1|109909.1|109968.6|109918.6|109825.5|109775.5|10789
1698044400000|2023-10-23 07:00:00|109959.5|109909.5|110185.3|110135.3|110308.5|110258.5|109927.1|109877.1|15691
1698048000000|2023-10-23 08:00:00|110185.8|110135.8|110124.7|110074.7|110233.1|110183.1|110031.6|109994.9|13550
1698051600000|2023-10-23 09:00:00|110126|110076|110440.2|110390.2|110476.4|110430.3|110033.9|109995.7|13502
1698055200000|2023-10-23 10:00:00|110441.1|110391.1|110439.8|110414.8|110489.3|110462.4|110367.8|110329.9|11313
1698058800000|2023-10-23 11:00:00|110440|110415|110389.9|110364.9|110507.2|110482.2|110266.1|110241.1|12472
1698062400000|2023-10-23 12:00:00|110389.8|110364.8|110469.6|110444.6|110503.6|110478.6|110286.1|110236.1|14184
1698066000000|2023-10-23 13:00:00|110471.4|110446.4|110609.8|110559.8|110686.1|110640.9|110371.3|110321.3|16866
1698069600000|2023-10-23 14:00:00|110609.5|110559.5|110308.9|110258.9|110622.9|110572.9|110105.9|110055.9|18828
1698073200000|2023-10-23 15:00:00|110309.5|110259.5|109876.1|109826.1|110319.5|110294.5|109831.1|109781.1|15684
1698076800000|2023-10-23 16:00:00|109880.3|109830.3|109656.8|109606.8|109903.7|109853.7|109640|109590|12558
1698080400000|2023-10-23 17:00:00|109656.3|109606.3|109696.9|109646.9|109743.1|109693.1|109597.9|109547.9|11218
1698084000000|2023-10-23 18:00:00|109695.9|109645.9|109621.9|109571.9|109710.9|109660.9|109577.5|109527.5|9357
1698087600000|2023-10-23 19:00:00|109623.1|109573.1|109767.1|109717.1|109856|109806|109619.1|109569.1|10904
1698091200000|2023-10-23 20:00:00|109768.6|109718.6|109793.8|109677.8|109842.8|109741.8|109737.8|109671.7|6502
1698094800000|2023-10-23 21:00:00|109801.1|109685.1|109773.7|109657.7|109817.5|109701.5|109742.8|109626.8|2189
1698098400000|2023-10-23 22:00:00|109773.6|109657.6|109777.1|109661.1|109788.7|109672.7|109744.6|109628.6|5428
1698102000000|2023-10-23 23:00:00|109777.3|109661.3|109810.6|109726.6|109839.1|109754|109757.1|109643.1|9114
1698105600000|2023-10-24 00:00:00|109813.2|109726.9|109730.1|109655.6|109853.1|109756|109711|109634.4|17073
1698109200000|2023-10-24 01:00:00|109729.8|109654.9|109811.2|109761.2|109876.3|109798.5|109685.9|109613.6|11393
1698112800000|2023-10-24 02:00:00|109811.3|109761.3|109639.4|109589.4|109812.3|109762.3|109523.9|109473.9|12128
1698116400000|2023-10-24 03:00:00|109639.5|109589.5|109638.2|109588.2|109680.4|109619.3|109594|109544|7915
1698120000000|2023-10-24 04:00:00|109637.4|109587.4|109682.3|109632.3|109690.5|109633.8|109617.6|109553|10558
1698123600000|2023-10-24 05:00:00|109681.7|109631.7|109676.8|109561.8|109686.4|109631.7|109611.3|109553.4|9891
1698127200000|2023-10-24 06:00:00|109676.2|109567.3|109280.4|109230.4|109734.1|109618.1|109269.1|109219.1|12193
1698130800000|2023-10-24 07:00:00|109280.3|109230.3|109722|109672|109846.5|109796.5|109174.5|109111.9|15291
1698134400000|2023-10-24 08:00:00|109722.4|109672.4|109918.2|109893.2|110008.6|109969.8|109701.3|109667.9|14610
1698138000000|2023-10-24 09:00:00|109918.1|109893.1|110118.3|110093.3|110157.3|110113.4|109916.2|109891.2|12795
1698141600000|2023-10-24 10:00:00|110118.2|110093.2|110374.2|110324.2|110392.1|110342.1|110045.4|110007.8|11938
1698145200000|2023-10-24 11:00:00|110373|110323|110402.7|110352.7|110510.4|110473.3|110258.3|110233.3|13212
1698148800000|2023-10-24 12:00:00|110402.8|110352.8|110792.5|110742.5|110929.9|110879.9|110396.4|110346.4|15421
1698152400000|2023-10-24 13:00:00|110794.8|110744.8|110814.5|110764.5|111042.7|110992.7|110634.6|110584.6|17897
1698156000000|2023-10-24 14:00:00|110814.3|110764.3|110962.6|110937.6|111173.2|111148.2|110734.7|110684.7|18710
1698159600000|2023-10-24 15:00:00|110963.6|110938.6|111110.4|111060.4|111224.4|111174.4|110941.5|110904.3|15173
1698163200000|2023-10-24 16:00:00|111109.6|111059.6|111216.1|111166.1|111263.7|111213.7|111031.6|110981.6|12304
1698166800000|2023-10-24 17:00:00|111216.4|111166.4|111191.2|111141.2|111224|111174|111096.5|111046.5|11476
1698170400000|2023-10-24 18:00:00|111191|111141|111179.3|111129.3|111236.5|111186.5|111131.9|111081.9|9289
1698174000000|2023-10-24 19:00:00|111179.9|111129.9|111226.1|111176.1|111227.4|111177.4|111116.9|111066.9|10233
1698177600000|2023-10-24 20:00:00|111228.5|111178.5|111250.6|111134.6|111280.6|111211|111159.2|111109.2|6656
1698181200000|2023-10-24 21:00:00|111238.6|111122.6|111251.9|111135.9|111286.3|111170.3|111203|111087|2140
1698184800000|2023-10-24 22:00:00|111251.8|111135.8|111322.9|111206.9|111365.2|111249.2|111251.8|111135.8|3234
1698188400000|2023-10-24 23:00:00|111323|111207|111268.1|111218.1|111335.4|111239.2|111251.3|111191|5728
1698192000000|2023-10-25 00:00:00|111267.4|111217.4|111223|111173|111306.8|111256.5|111216.2|111146.3|8929
1698195600000|2023-10-25 01:00:00|111223.1|111173.1|111119.7|111069.7|111223.1|111173.1|111068|111018|9925
1698199200000|2023-10-25 02:00:00|111119.6|111069.6|111058.7|111008.7|111131.4|111074.7|111030.8|110980.8|10466
1698202800000|2023-10-25 03:00:00|111069.4|110998.9|111084.7|111034.7|111092.4|111041.9|111033.2|110973.7|9803
1698206400000|2023-10-25 04:00:00|111084.9|111034.9|110996.1|110946.1|111095.3|111038.7|110995.1|110945.1|9712
1698210000000|2023-10-25 05:00:00|110996.6|110946.6|111136.2|111020.2|111147.2|111097.2|110986.9|110936.9|8910
1698213600000|2023-10-25 06:00:00|111135.7|111019.7|111492.3|111442.3|111499|111449|111020.9|110970.9|11627
1698217200000|2023-10-25 07:00:00|111493|111443|111467.5|111393.2|111716.4|111676.3|111409.2|111359.2|14453
1698220800000|2023-10-25 08:00:00|111467.7|111392.8|111568.8|111518.8|111574.2|111524.2|111304.2|111254.2|12856
1698224400000|2023-10-25 09:00:00|111568.9|111518.9|111715.7|111665.7|111780.8|111750.6|111528.4|111490.1|13444
1698228000000|2023-10-25 10:00:00|111714.1|111664.1|111442.3|111392.3|111720.9|111670.9|111417.1|111374.2|12313
1698231600000|2023-10-25 11:00:00|111441.7|111391.7|111378.3|111353.3|111506.9|111465.7|111291.6|111253.5|11394
1698235200000|2023-10-25 12:00:00|111377|111352|111358.2|111308.2|111457.3|111421.7|111228.1|111198.3|14528
1698238800000|2023-10-25 13:00:00|111358.4|111308.4|111324.7|111242.4|111523.2|111474.6|111285.8|111235.8|15675
1698242400000|2023-10-25 14:00:00|111320.5|111247|111087.3|111062.3|111457.2|111393.8|111010.7|110976.4|18651
1698246000000|2023-10-25 15:00:00|111087.7|111062.7|111093|111068|111157.8|111132.8|110892|110867|16613
1698249600000|2023-10-25 16:00:00|111093.2|111068.2|111335.8|111285.8|111354.2|111304.2|111091.1|111043.1|11444
1698253200000|2023-10-25 17:00:00|111335.7|111285.7|111441.2|111391.2|111572.7|111522.7|111263.8|111213.8|15222
1698256800000|2023-10-25 18:00:00|111441|111391|111476.2|111426.2|111495.4|111445.4|111390.9|111340.9|10694
1698260400000|2023-10-25 19:00:00|111474.2|111424.2|111468.3|111418.3|111494.8|111444.8|111429|111386.4|8961
1698264000000|2023-10-25 20:00:00|111468.2|111418.2|111532.7|111416.7|111545.5|111479.5|111439.1|111389.1|6162
1698267600000|2023-10-25 21:00:00|111524.1|111408.1|111587.9|111471.9|111601.1|111485.1|111519|111403|1999
1698271200000|2023-10-25 22:00:00|111594|111478|111571.8|111455.8|111621.5|111505.5|111551.3|111435.3|5179
1698274800000|2023-10-25 23:00:00|111572.6|111456.6|111494.1|111444.1|111627.1|111514.1|111490.1|111433|12591
1698278400000|2023-10-26 00:00:00|111494.2|111444.2|111653.8|111582.3|111700.7|111636.6|111458.2|111408.2|11211
1698282000000|2023-10-26 01:00:00|111654.1|111582.6|111631.9|111581.9|111677|111627|111577.6|111527.6|10802
1698285600000|2023-10-26 02:00:00|111631.1|111581.1|111806|111756|111944.6|111887.1|111618.8|111568.8|9661
1698289200000|2023-10-26 03:00:00|111806.1|111756.1|111806.8|111756.8|111818.7|111765.8|111722|111672|8522
1698292800000|2023-10-26 04:00:00|111807|111757|111830.3|111780.3|111877.7|111825.6|111770.2|111712.7|7925
1698296400000|2023-10-26 05:00:00|111829.7|111779.7|111875.3|111796.7|111884.6|111816.5|111761.4|111711.4|9799
1698300000000|2023-10-26 06:00:00|111871.8|111803.5|111879.5|111763.5|111997.7|111947.7|111758.9|111708.9|13145
1698303600000|2023-10-26 07:00:00|111879.1|111763.1|111920.9|111870.9|112090.4|112040.4|111843.2|111742.6|14050
1698307200000|2023-10-26 08:00:00|111920.6|111870.6|111856.3|111806.3|111975.3|111925.3|111746.8|111696.8|13698
1698310800000|2023-10-26 09:00:00|111856.2|111806.2|111769.9|111719.9|111941|111891|111716.3|111668.6|12471
1698314400000|2023-10-26 10:00:00|111769.8|111719.8|112079.3|112029.3|112144.2|112094.2|111739.2|111689.2|11031
1698318000000|2023-10-26 11:00:00|112079.4|112029.4|112085.1|112060.1|112139.7|112114.7|112032.6|111982.6|11710
1698321600000|2023-10-26 12:00:00|112084.9|112059.9|111628.1|111578.1|112143.5|112093.9|111598.9|111548.9|19495
1698325200000|2023-10-26 13:00:00|111626.4|111576.4|111870.3|111820.3|111923.8|111873.8|111615.4|111565.4|19347
1698328800000|2023-10-26 14:00:00|111870.7|111820.7|111754.8|111729.8|112083.7|112033.7|111752.7|111725.6|18517
1698332400000|2023-10-26 15:00:00|111755.9|111730.9|111919.1|111869.1|112057.2|112025.3|111745.2|111695.2|15650
1698336000000|2023-10-26 16:00:00|111919.4|111869.4|112017.9|111967.9|112060.9|112010.9|111874.8|111824.8|13766
1698339600000|2023-10-26 17:00:00|112016.3|111966.3|111716.3|111666.3|112024.9|111974.9|111582.2|111532.2|16304
1698343200000|2023-10-26 18:00:00|111716.4|111666.4|111647|111597|111754.5|111704.5|111628.9|111578.9|12758
1698346800000|2023-10-26 19:00:00|111646.9|111596.9|111724|111674|111832.8|111782.8|111624.4|111574.4|12416
1698350400000|2023-10-26 20:00:00|111723.5|111673.5|111712.9|111596.9|111740.3|111690.3|111638.9|111555|8433
1698354000000|2023-10-26 21:00:00|111721.1|111605.1|111623.1|111507.1|111721.1|111605.1|111617.5|111501.5|34
1698357600000|2023-10-26 22:00:00|111622.9|111506.9|111633.6|111517.6|111692.9|111576.9|111580.8|111464.8|5484
1698361200000|2023-10-26 23:00:00|111632.3|111516.3|111514.2|111464.2|111646.4|111532.5|111513.5|111454.6|9623
1698364800000|2023-10-27 00:00:00|111514.3|111464.3|111637.6|111587.6|111650.1|111600.1|111505.5|111444.9|9277
1698368400000|2023-10-27 01:00:00|111637.7|111587.7|111597.4|111547.4|111729.4|111679.4|111567.1|111508.3|9441
1698372000000|2023-10-27 02:00:00|111596.2|111546.2|111546.2|111496.2|111597.8|111547.8|111519.9|111469.9|7425
1698375600000|2023-10-27 03:00:00|111545.9|111495.9|111523.4|111473.4|111587.7|111537.7|111514.9|111464.9|7719
1698379200000|2023-10-27 04:00:00|111523.6|111473.6|111504|111454|111537.2|111487.2|111496.3|111446.3|6066
1698382800000|2023-10-27 05:00:00|111503.9|111453.9|111570.2|111454.2|111582.7|111520.7|111466.2|111416.2|10640
1698386400000|2023-10-27 06:00:00|111570|111454|111728.6|111678.6|111746|111696|111512.4|111440.9|11979
1698390000000|2023-10-27 07:00:00|111728.8|111678.8|111677.6|111627.6|111893.8|111843.8|111609.3|111559.3|13890
1698393600000|2023-10-27 08:00:00|111677.9|111627.9|111650.7|111600.7|111865.5|111815.5|111641|111591|12665
1698397200000|2023-10-27 09:00:00|111650.8|111600.8|111582.1|111532.1|111683.5|111635.2|111551.5|111503.2|12038
1698400800000|2023-10-27 10:00:00|111581.9|111531.9|111893.4|111843.4|111893.4|111843.4|111542.1|111499.4|10047
1698404400000|2023-10-27 11:00:00|111900.2|111875.2|112259.6|112234.6|112291.1|112249|111900.2|111869|11794
1698408000000|2023-10-27 12:00:00|112260|112235|111958.3|111908.3|112280.1|112238.6|111739.2|111689.2|15979
1698411600000|2023-10-27 13:00:00|111958.4|111908.4|111595.3|111479.3|111958.6|111926.4|111431.7|111381.7|18811
1698415200000|2023-10-27 14:00:00|111595.1|111479.1|111287.9|111262.9|111710.7|111637.5|111255.2|111230.2|19717
1698418800000|2023-10-27 15:00:00|111288.8|111263.8|111338|111288|111368.1|111318.1|111203.5|111153.5|17220
1698422400000|2023-10-27 16:00:00|111336.9|111286.9|111548.3|111498.3|111602.5|111552.5|111295.3|111245.3|14752
1698426000000|2023-10-27 17:00:00|111548.4|111498.4|111604.4|111554.4|111800.1|111750.1|111548.4|111498.4|17264
1698429600000|2023-10-27 18:00:00|111604.7|111554.7|111625.8|111575.8|111660.8|111610.8|111533|111483|16977
1698433200000|2023-10-27 19:00:00|111626.5|111576.5|111677.2|111627.2|111789.7|111739.7|111614.5|111564.5|14549
1698436800000|2023-10-27 20:00:00|111671.4|111621.4|111699.8|111583.8|111715.3|111657.5|111589.4|111473.4|11871
1698613200000|2023-10-29 21:00:00|111603.2|111462.2|111595.7|111454.7|111645.6|111504.6|111555.4|111414.4|493
1698616800000|2023-10-29 22:00:00|111592.9|111451.9|111511.4|111395.4|111696.5|111560.5|111463.1|111344.5|5551
1698620400000|2023-10-29 23:00:00|111509.1|111393.1|111709.1|111593.1|111711.3|111595.3|111509.1|111393.1|13136
1698624000000|2023-10-30 00:00:00|111710.1|111594.1|111554.5|111504.5|111797.4|111681.4|111554.5|111481|23523
1698627600000|2023-10-30 01:00:00|111554.4|111504.4|111531.4|111481.4|111601.4|111533.5|111531|111481|9598
1698631200000|2023-10-30 02:00:00|111533.6|111483.6|111533.6|111483.6|111550.6|111500.6|111499.8|111449.8|8468
1698634800000|2023-10-30 03:00:00|111533.8|111483.8|111581.4|111531.4|111588.4|111538.4|111515.8|111465.8|6986
1698638400000|2023-10-30 04:00:00|111580.3|111530.3|111586.7|111536.7|111595.8|111545.8|111552.1|111502.1|7262
1698642000000|2023-10-30 05:00:00|111586.5|111536.5|111563|111513|111608.2|111558.2|111556.3|111506.3|6649
1698645600000|2023-10-30 06:00:00|111563.1|111513.1|111534.1|111440.3|111591.8|111523.2|111494.4|111439.2|10086
1698649200000|2023-10-30 07:00:00|111530.9|111448.5|111723.7|111673.7|111761.6|111735.6|111483.4|111433.4|12012
1698652800000|2023-10-30 08:00:00|111725.7|111675.7|111715.9|111665.9|111837.6|111787.6|111636.4|111593.6|14496
1698656400000|2023-10-30 09:00:00|111714.9|111664.9|111584.8|111534.8|111715.3|111665.3|111534.1|111503|12898
1698660000000|2023-10-30 10:00:00|111582.6|111532.6|111631.1|111581.1|111649|111624|111450.6|111400.6|11007
1698663600000|2023-10-30 11:00:00|111618.6|111593.6|111481|111456|111671.9|111646.6|111325.1|111275.1|11532
1698667200000|2023-10-30 12:00:00|111481.1|111456.1|111393.1|111343.1|111574.7|111549.7|111346.1|111307|14319
1698670800000|2023-10-30 13:00:00|111391.9|111341.9|111288.1|111263.1|111506.4|111456.4|111264.8|111227.3|15836
1698674400000|2023-10-30 14:00:00|111287.8|111262.8|111408|111383|111636.9|111611.9|111191|111141|19299
1698678000000|2023-10-30 15:00:00|111407.4|111382.4|111410.3|111385.3|111479.5|111429.5|111204.2|111155.3|15884
1698681600000|2023-10-30 16:00:00|111409.7|111384.7|111540.5|111490.5|111589.5|111539.5|111387.1|111357.5|13260
1698685200000|2023-10-30 17:00:00|111539.8|111489.8|111476.2|111426.2|111610.1|111571.7|111399.2|111349.2|10079
1698688800000|2023-10-30 18:00:00|111476.3|111426.3|111389.5|111339.5|111501.3|111451.3|111381|111331|9104
1698692400000|2023-10-30 19:00:00|111389.8|111339.8|111413.1|111363.1|111450.2|111400.2|111337|111287|9321
1698696000000|2023-10-30 20:00:00|111413|111363|111500|111384|111527|111456.5|111392.7|111342.7|9071
1698699600000|2023-10-30 21:00:00|111500.3|111384.3|111498.4|111382.4|111525.1|111409.1|111460.3|111344.3|1448
1698703200000|2023-10-30 22:00:00|111498.1|111382.1|111525.3|111409.3|111525.7|111409.7|111464.4|111348.4|2641
1698706800000|2023-10-30 23:00:00|111525.4|111409.4|111536.9|111437.4|111551.3|111438.1|111507|111391|3230
1698710400000|2023-10-31 00:00:00|111536.6|111437.1|111524.7|111474.7|111575.7|111508.6|111462.2|111393|10107
1698714000000|2023-10-31 01:00:00|111524.2|111474.2|111533.5|111483.5|111616.5|111566.5|111513.5|111463.5|9676
1698717600000|2023-10-31 02:00:00|111534.1|111484.1|111656.6|111591.3|111661.3|111606|111506.3|111456.3|9202
1698721200000|2023-10-31 03:00:00|111656.7|111592.6|111770.3|111720.3|111805.4|111755.4|111655.7|111589.9|11617
1698724800000|2023-10-31 04:00:00|111771.5|111721.5|111780.2|111730.2|111826.1|111776.1|111731.5|111681.5|7375
1698728400000|2023-10-31 05:00:00|111780.1|111730.1|111731.4|111681.4|111797.8|111747.8|111716.2|111666.2|7190
1698732000000|2023-10-31 06:00:00|111732.2|111682.2|111559|111509|111766.8|111716.8|111549.1|111499.1|8693
1698735600000|2023-10-31 07:00:00|111559.5|111509.5|111412.1|111362.1|111562.6|111512.6|111294.4|111247.1|11346
1698739200000|2023-10-31 08:00:00|111411.6|111361.6|110957.9|110907.9|111490.3|111465.3|110937|110904.3|13725
1698742800000|2023-10-31 09:00:00|110958.5|110908.5|110936.1|110845.9|111229.6|111179.6|110875.8|110825.8|13913
1698746400000|2023-10-31 10:00:00|110934.3|110848.1|110930.5|110880.5|111110.4|111060.4|110871.6|110821.6|12946
1698750000000|2023-10-31 11:00:00|110930.8|110880.8|111072.2|111047.2|111135.3|111108.8|110913.7|110878.1|12229
1698753600000|2023-10-31 12:00:00|111072.1|111047.1|111332.3|111282.3|111344.2|111319.2|110944.7|110905.7|16020
1698757200000|2023-10-31 13:00:00|111332.5|111282.5|111523.9|111407.9|111653.2|111603.2|111304.3|111270.3|18036
1698760800000|2023-10-31 14:00:00|111526.2|111410.2|111453.2|111428.2|111645|111595|111344.4|111307|18878
1698764400000|2023-10-31 15:00:00|111452.3|111427.3|111790.1|111765.1|111924.2|111881.1|111391.9|111366.9|17702
1698768000000|2023-10-31 16:00:00|111788.7|111763.7|111839.3|111789.3|111963.4|111913.4|111716.4|111690.1|15463
1698771600000|2023-10-31 17:00:00|111838.9|111788.9|111709.6|111659.6|111873.4|111823.4|111705.5|111655.5|11258
1698775200000|2023-10-31 18:00:00|111709.7|111659.7|111640.5|111590.5|111787.3|111737.3|111637.5|111587.5|9695
1698778800000|2023-10-31 19:00:00|111642.4|111592.4|111656.7|111606.7|111681.9|111631.9|111592.8|111542.8|9851
1698782400000|2023-10-31 20:00:00|111659.8|111609.8|111841.8|111725.8|111924.9|111835.6|111632.5|111582.5|8450
1698786000000|2023-10-31 21:00:00|111842.9|111726.9|111810.6|111694.6|111844.1|111728.1|111766.6|111650.6|2787
1698789600000|2023-10-31 22:00:00|111810.4|111694.4|111775.7|111659.7|111833.5|111717.5|111743.4|111627.4|9387
1698793200000|2023-10-31 23:00:00|111775.1|111659.1|111790.9|111683.8|111853.7|111737.8|111766.3|111650.3|13199
1698796800000|2023-11-01 00:00:00|111790.8|111683.7|111802.5|111752.5|111870.1|111796.3|111721.9|111623|13054
1698800400000|2023-11-01 01:00:00|111802.6|111752.6|111881.2|111831.2|111893.8|111839.2|111773.5|111716|9712
1698804000000|2023-11-01 02:00:00|111882|111832|111869.7|111819.7|111905.9|111855.9|111791.3|111739.2|9736
1698807600000|2023-11-01 03:00:00|111869.2|111819.2|111819.7|111769.7|111874.1|111824.1|111797.2|111747.2|7315
1698811200000|2023-11-01 04:00:00|111837.4|111761.5|111836.8|111786.8|111874.3|111824.3|111810.7|111756.7|7237
1698814800000|2023-11-01 05:00:00|111837.4|111787.4|111887.4|111837.4|111953.6|111903.6|111837.4|111787.4|7691
1698818400000|2023-11-01 06:00:00|111887.2|111837.2|111859|111809|111906.8|111856.8|111828.8|111778.8|8038
1698822000000|2023-11-01 07:00:00|111859.7|111809.7|111879.9|111829.9|111945|111895|111708.6|111622.3|12300
1698825600000|2023-11-01 08:00:00|111880.2|111830.2|111900.6|111820.3|111914|111864|111655.5|111605.5|13440
1698829200000|2023-11-01 09:00:00|111900.8|111820.4|112010.5|111960.5|112020.7|111970.7|111723.3|111694.4|11343
1698832800000|2023-11-01 10:00:00|112010.7|111960.7|111962.8|111912.8|112023|111990.3|111867.1|111827.5|9689
1698836400000|2023-11-01 11:00:00|111964.3|111914.3|112116.6|112091.6|112157.8|112114.9|111928|111887.8|10866
1698840000000|2023-11-01 12:00:00|112116.5|112091.5|112052.7|112027.7|112203.6|112110.7|111765|111715|16709
1698843600000|2023-11-01 13:00:00|112053.3|112028.3|112243.7|112127.7|112386.2|112352.2|112039.5|111994.3|16623
1698847200000|2023-11-01 14:00:00|112228.9|112112.9|111856.8|111831.8|112228.9|112140.8|111554.5|111504.5|19152
1698850800000|2023-11-01 15:00:00|111856.5|111831.5|112263.1|112238.1|112268.2|112243.2|111816.9|111779.8|15453
1698854400000|2023-11-01 16:00:00|112262.9|112237.9|112337.8|112287.8|112374.4|112324.4|112186.3|112136.3|12607
1698858000000|2023-11-01 17:00:00|112337.9|112287.9|112349.9|112233.9|112450.2|112400.2|112259.9|112192|12664
1698861600000|2023-11-01 18:00:00|112345.4|112229.4|112136.7|112086.7|112498.5|112382.5|112076.3|111960.3|26129
1698865200000|2023-11-01 19:00:00|112137.5|112087.5|111816|111766|112142.5|112092.5|111766.6|111706.6|18978
1698868800000|2023-11-01 20:00:00|111816.2|111766.2|111880.2|111764.2|111885.8|111790|111702.8|111652.8|8281
1698872400000|2023-11-01 21:00:00|111881.3|111765.3|111889.9|111773.9|111939.8|111823.8|111835|111719|1707
1698876000000|2023-11-01 22:00:00|111889.1|111773.1|111789.4|111673.4|111889.1|111773.1|111766.3|111650.3|7726
1698879600000|2023-11-01 23:00:00|111797.8|111681.8|111685.7|111569.7|111821.3|111705.3|111679.5|111563.5|27437
1698883200000|2023-11-02 00:00:00|111684.6|111568.6|111391.3|111341.3|111684.6|111568.6|111389.2|111339.2|14850
1698886800000|2023-11-02 01:00:00|111391|111341|111432.5|111382.5|111471.7|111421.7|111379.1|111329.1|11202
1698890400000|2023-11-02 02:00:00|111432.6|111382.6|111449.9|111399.9|111476.1|111425.7|111419.2|111369.2|7794
1698894000000|2023-11-02 03:00:00|111451|111401|111427.7|111377.7|111469|111419|111422.7|111372.7|8274
1698897600000|2023-11-02 04:00:00|111427.6|111377.6|111445.3|111395.3|111461.4|111411.4|111414.6|111364.6|6363
1698901200000|2023-11-02 05:00:00|111444.6|111394.6|111448.6|111398.6|111485.4|111435.4|111424.2|111374.2|5777
1698904800000|2023-11-02 06:00:00|111448.7|111398.7|111465.5|111415.5|111524.8|111474.8|111432.6|111382.6|8108
1698908400000|2023-11-02 07:00:00|111464.4|111414.4|111404.4|111354.4|111496.6|111446.6|111274.9|111224.9|11236
1698912000000|2023-11-02 08:00:00|111405.9|111355.9|111377.7|111279.9|111537.4|111498.1|111279.2|111229.2|14887
1698915600000|2023-11-02 09:00:00|111376.9|111271.4|111179|111129|111460.1|111344.1|111012|110962|14270
1698919200000|2023-11-02 10:00:00|111176.5|111126.5|111200.2|111150.2|111321.6|111271.7|111152|111102|13017
1698922800000|2023-11-02 11:00:00|111200.8|111150.8|111307.8|111257.8|111327.8|111290.7|111079.9|111030.6|12648
1698926400000|2023-11-02 12:00:00|111309|111259|110721.7|110696.7|111327.8|111277.8|110714.5|110680.7|17114
1698930000000|2023-11-02 13:00:00|110722|110697|110973.7|110873.5|111054.8|111004.8|110678.5|110653.5|17034
1698933600000|2023-11-02 14:00:00|110976.5|110882.7|111152.7|111102.7|111313.6|111263.6|110938|110879.2|17227
1698937200000|2023-11-02 15:00:00|111152.3|111102.3|111349.3|111299.3|111398.1|111353.1|111099.4|111060.9|16508
1698940800000|2023-11-02 16:00:00|111351.4|111301.4|111350.1|111300.1|111493.9|111443.9|111299.9|111249.9|15050
1698944400000|2023-11-02 17:00:00|111352.4|111302.4|111153.8|111103.8|111371.5|111321.5|111150.8|111100.8|9411
1698948000000|2023-11-02 18:00:00|111153.3|111103.3|111158.2|111108.2|111180.1|111130.1|111061.8|111011.8|9665
1698951600000|2023-11-02 19:00:00|111158.9|111108.9|111131.5|111081.5|111240.4|111190.4|111125.8|111075.8|9962
1698955200000|2023-11-02 20:00:00|111131.9|111081.9|111180.7|111064.7|111223|111148.5|111087.4|111012|6655
1698958800000|2023-11-02 21:00:00|111183.1|111067.1|111219.3|111103.3|111263.7|111147.7|111183|111067|3815
1698962400000|2023-11-02 22:00:00|111215.7|111099.7|111242.6|111126.6|111246.2|111130.2|111181.5|111065.5|4263
1698966000000|2023-11-02 23:00:00|111242.5|111126.5|111187.4|111137.4|111243.2|111140.4|111174.9|111101.9|6334
1698969600000|2023-11-03 00:00:00|111196.9|111125.4|111238.7|111188.7|111273.4|111215.9|111111.3|111060.4|8770
1698973200000|2023-11-03 01:00:00|111238.2|111188.2|111157.5|111107.5|111265|111215|111144|111088.5|8758
1698976800000|2023-11-03 02:00:00|111153.2|111103.2|111061.6|111011.6|111157.9|111107.9|111042.1|110992.1|8858
1698980400000|2023-11-03 03:00:00|111061.8|111011.8|111092.5|111042.5|111097.2|111047.2|111044.7|110994.7|6871
1698984000000|2023-11-03 04:00:00|111092.7|111042.7|111091.3|111041.3|111131.2|111081.2|111068.3|111018.3|7630
1698987600000|2023-11-03 05:00:00|111091.4|111041.4|111019.2|110969.2|111096.4|111046.4|110979.9|110929.9|7857
1698991200000|2023-11-03 06:00:00|111019.7|110969.7|111039.5|110989.5|111065.2|111015.2|111001.9|110951.9|7642
1698994800000|2023-11-03 07:00:00|111039.6|110989.6|111065.4|111015.4|111104.1|111054.1|110906.5|110856.5|10650
1698998400000|2023-11-03 08:00:00|111065.1|111015.1|110808.5|110758.5|111175.2|111143.5|110800.5|110750.5|13624
1699002000000|2023-11-03 09:00:00|110810.5|110760.5|110587.3|110537.3|110953.7|110903.7|110573.9|110532.3|12258
1699005600000|2023-11-03 10:00:00|110587.2|110537.2|110633.5|110608.5|110742.7|110692.7|110584|110536.1|10483
1699009200000|2023-11-03 11:00:00|110635.4|110610.4|110599.9|110549.9|110729.4|110679.4|110577.7|110546.1|12669
1699012800000|2023-11-03 12:00:00|110597.4|110547.4|109502.1|109452.1|110628.6|110600.3|109497.3|109451.5|18260
1699016400000|2023-11-03 13:00:00|109503.3|109453.3|109496.2|109380.2|109817.6|109779.9|109366.3|109316.3|20539
1699020000000|2023-11-03 14:00:00|109495.2|109379.2|109465.2|109440.2|109856.6|109806.6|109367.8|109251.8|20838
1699023600000|2023-11-03 15:00:00|109464|109439|109101.8|109051.8|109495.1|109445.1|109091.4|109041.4|17887
1699027200000|2023-11-03 16:00:00|109102|109052|108948.2|108898.2|109281.4|109231.4|108908.9|108858.9|16576
1699030800000|2023-11-03 17:00:00|108947.4|108897.4|108936.1|108886.1|109050.5|109000.5|108861.9|108811.9|16874
1699034400000|2023-11-03 18:00:00|108936.2|108886.2|108818.5|108768.5|108950.9|108900.9|108722.1|108672.1|12501
1699038000000|2023-11-03 19:00:00|108817.6|108767.6|108918|108868|108937.7|108887.7|108780|108734.1|9937
1699041600000|2023-11-03 20:00:00|108918.2|108868.2|108893.9|108777.9|108949.2|108868.2|108822.6|108764.7|6706
1699218000000|2023-11-05 21:00:00|108899.7|108763.7|108899.7|108763.7|108899.7|108763.7|108899.7|108763.7|1
1699225200000|2023-11-05 23:00:00|109208.5|109072.5|108915.3|108779.3|109221.6|109085.6|108870|108734|6419
1699228800000|2023-11-06 00:00:00|108913.7|108777.7|108893|108843|109062.3|108926.3|108862.3|108770.1|13126
1699232400000|2023-11-06 01:00:00|108893.3|108843.3|108869.8|108819.8|108946.4|108889.7|108843|108793|10984
1699236000000|2023-11-06 02:00:00|108870.2|108820.2|108819.6|108769.6|108870.2|108820.2|108808.3|108758.3|6899
1699239600000|2023-11-06 03:00:00|108818|108768|108799.4|108749.4|108836.7|108786.7|108786.3|108736.3|6109
1699243200000|2023-11-06 04:00:00|108799.7|108749.7|108786.6|108736.6|108815.9|108765.9|108767.8|108717.8|5398
1699246800000|2023-11-06 05:00:00|108786.7|108736.7|108798|108748|108821.9|108771.9|108759.4|108709.4|6406
1699250400000|2023-11-06 06:00:00|108797.7|108747.7|108774.7|108724.7|108804.8|108754.8|108698.8|108648.8|7504
1699254000000|2023-11-06 07:00:00|108770.1|108720.1|108847.2|108797.2|108904.1|108854.1|108723|108673|11597
1699257600000|2023-11-06 08:00:00|108847.5|108797.5|108613|108563|108914.6|108877.3|108544.4|108505.9|13916
1699261200000|2023-11-06 09:00:00|108612.3|108562.3|108753.5|108703.5|108810.6|108785.1|108574.6|108527.9|12366
1699264800000|2023-11-06 10:00:00|108753.8|108703.8|108681.5|108656.5|108755.4|108708.8|108586.7|108561.7|11958
1699268400000|2023-11-06 11:00:00|108682|108657|108529.8|108504.8|108700.7|108675.7|108494.4|108469.4|11257
1699272000000|2023-11-06 12:00:00|108529.5|108504.5|108495|108470|108579.2|108554.2|108404|108379|11488
1699275600000|2023-11-06 13:00:00|108495.5|108470.5|108667.7|108642.7|108714|108689|108462.9|108437.9|14531
1699279200000|2023-11-06 14:00:00|108667.6|108642.6|108840.6|108815.6|108842.1|108817.1|108517.4|108487|14555
1699282800000|2023-11-06 15:00:00|108841.3|108816.3|108880.3|108855.3|109157.5|109132.5|108823.8|108798.8|15259
1699286400000|2023-11-06 16:00:00|108882.4|108857.4|108848.3|108823.3|108888.4|108863.4|108749.7|108724.7|13090
1699290000000|2023-11-06 17:00:00|108849.7|108824.7|108980.3|108955.3|109024.1|108996.8|108848|108810.7|9116
1699293600000|2023-11-06 18:00:00|108981.1|108956.1|108969.2|108944.2|109026.4|109001.4|108927.6|108893|8904
1699297200000|2023-11-06 19:00:00|108970.2|108945.2|109099.2|109074.2|109155.8|109105.8|108949.3|108918|11370
1699300800000|2023-11-06 20:00:00|109099|109074|109126.2|109076.2|109245.3|109205|109099|109060.1|9268
1699304400000|2023-11-06 21:00:00|109126.3|109076.3|109205.7|109089.7|109276|109207.5|109083.8|109034.9|7305
1699308000000|2023-11-06 22:00:00|109152.9|109036.9|109153.1|109037.1|109153.1|109037.1|109152.9|109036.9|2
1699311600000|2023-11-06 23:00:00|109109.3|108993.3|109269.2|109153.2|109269.7|109166.4|109088.1|108972.1|4611
1699315200000|2023-11-07 00:00:00|109269.4|109153.4|109262.4|109212.4|109281.2|109223.3|109206.9|109142.1|6784
1699318800000|2023-11-07 01:00:00|109262.9|109212.9|109303.4|109253.4|109333.8|109277.3|109262.5|109212.5|8355
1699322400000|2023-11-07 02:00:00|109303.2|109253.2|109289.3|109239.3|109351.1|109301.1|109269.1|109219.1|8311
1699326000000|2023-11-07 03:00:00|109288.5|109238.5|109349.2|109299.2|109369.3|109313.4|109278.5|109182.7|9652
1699329600000|2023-11-07 04:00:00|109349.6|109299.6|109371.1|109321.1|109394.6|109338|109313.6|109263.6|7518
1699333200000|2023-11-07 05:00:00|109370.8|109320.8|109344.4|109294.4|109394.3|109335.5|109334|109274.9|7035
1699336800000|2023-11-07 06:00:00|109342.7|109292.7|109451.5|109335.5|109451.5|109387|109327.5|109277.5|10297
1699340400000|2023-11-07 07:00:00|109448.9|109333.3|109465.7|109415.7|109521.7|109481.5|109400.1|109307.1|11130
1699344000000|2023-11-07 08:00:00|109467.3|109417.3|109265.3|109240.3|109513.7|109464.4|109172.4|109124.8|14006
1699347600000|2023-11-07 09:00:00|109264.7|109239.7|109612.8|109562.8|109617.5|109582.3|109259|109234|12314
1699351200000|2023-11-07 10:00:00|109613.9|109563.9|109275.8|109250.8|109655.9|109630.9|109229.3|109182.1|12233
1699354800000|2023-11-07 11:00:00|109276.8|109251.8|109271.6|109246.6|109488.3|109463.3|109271.5|109246.5|11756
1699358400000|2023-11-07 12:00:00|109272.2|109247.2|109317.9|109292.9|109352.9|109327.9|109193.1|109168.1|13010
1699362000000|2023-11-07 13:00:00|109317.8|109292.8|109399.9|109374.9|109511.2|109486.2|109194.3|109169.3|13542
1699365600000|2023-11-07 14:00:00|109399.8|109374.8|109474.4|109449.4|109593.2|109568.2|109382.5|109357.5|15570
1699369200000|2023-11-07 15:00:00|109474.6|109449.6|109331.1|109306.1|109505|109480|109230.4|109205.4|14416
1699372800000|2023-11-07 16:00:00|109331.2|109306.2|109389.8|109364.8|109469.4|109444.4|109306.6|109281.6|13491
1699376400000|2023-11-07 17:00:00|109389.6|109364.6|109500.9|109475.9|109589.5|109557.3|109388.1|109363.1|12188
1699380000000|2023-11-07 18:00:00|109503.1|109478.1|109199.7|109174.7|109522|109482.9|109187.1|109151.3|10899
1699383600000|2023-11-07 19:00:00|109198.9|109173.9|109269.8|109244.8|109323.2|109288.5|109108.6|109083.6|10344
1699387200000|2023-11-07 20:00:00|109269.4|109244.4|109265.9|109215.9|109360.3|109314.7|109192.8|109142.8|9583
1699390800000|2023-11-07 21:00:00|109265.8|109215.8|109259.1|109143.1|109313.5|109238|109218.3|109141.8|5975
1699394400000|2023-11-07 22:00:00|109255.9|109139.9|109296.5|109180.5|109299.4|109183.4|109223|109107|2748
1699398000000|2023-11-07 23:00:00|109296.4|109180.4|109302.9|109186.9|109322.7|109206.7|109267.1|109151.1|6774
1699401600000|2023-11-08 00:00:00|109304|109188|109310.3|109260.3|109346.3|109260.9|109223.4|109143.1|11159
1699405200000|2023-11-08 01:00:00|109310.2|109260.2|109334.8|109284.8|109381.3|109331.3|109266.1|109216.1|9985
1699408800000|2023-11-08 02:00:00|109334.9|109284.9|109301|109251|109360.4|109310.4|109255.5|109204.7|10196
1699412400000|2023-11-08 03:00:00|109301.5|109251.5|109336.6|109286.6|109346.7|109296.7|109289|109239|8253
1699416000000|2023-11-08 04:00:00|109336.1|109286.1|109279.7|109229.7|109338.6|109288.6|109273.5|109223.5|5770
1699419600000|2023-11-08 05:00:00|109280.3|109230.3|109422.7|109372.7|109424.6|109374.6|109273.1|109223.1|7858
1699423200000|2023-11-08 06:00:00|109423.8|109373.8|109465.4|109349.4|109502|109439.1|109418.9|109349.4|9594
1699426800000|2023-11-08 07:00:00|109464.1|109348.1|109551.3|109526.3|109617.1|109587.1|109431.9|109335.2|10076
1699430400000|2023-11-08 08:00:00|109551|109526|109627.4|109577.4|109635.6|109610.6|109426.3|109401.3|13403
1699434000000|2023-11-08 09:00:00|109627.7|109577.7|109653.4|109603.4|109814.3|109789.3|109562.2|109537.2|12918
1699437600000|2023-11-08 10:00:00|109657.1|109607.1|109386.6|109361.6|109658.3|109609.3|109333.3|109295.5|11295
1699441200000|2023-11-08 11:00:00|109385.8|109360.8|109235.3|109210.3|109386.7|109361.7|109193.5|109168.5|10391
1699444800000|2023-11-08 12:00:00|109235.6|109210.6|109319.2|109294.2|109363.7|109338.7|109208.8|109183.8|11985
1699448400000|2023-11-08 13:00:00|109319.1|109294.1|109353.6|109328.6|109476.9|109446|109230.7|109205.7|12840
1699452000000|2023-11-08 14:00:00|109353.8|109328.8|109155.7|109105.7|109383.5|109358.5|109082.4|109057.4|15059
1699455600000|2023-11-08 15:00:00|109155.2|109105.2|108899.3|108874.3|109280.5|109255.5|108840|108808.5|15855
1699459200000|2023-11-08 16:00:00|108899.5|108874.5|108807.9|108782.9|108954.1|108929.1|108797.6|108772.6|13624
1699462800000|2023-11-08 17:00:00|108808.5|108783.5|108928|108878|109015.1|108965.1|108804.8|108779.8|12249
1699466400000|2023-11-08 18:00:00|108923.8|108873.8|108976.5|108951.5|109089.3|109039.3|108846.1|108816.3|12940
1699470000000|2023-11-08 19:00:00|108976.4|108951.4|109071|109046|109082.5|109057.5|108969.4|108944.4|7724
1699473600000|2023-11-08 20:00:00|109070.9|109045.9|108997.7|108947.7|109084.7|109059.7|108989.8|108939.8|8363
1699477200000|2023-11-08 21:00:00|108998.3|108948.3|109035.1|108919.1|109043.8|108977.4|108947.9|108897.9|4941
1699480800000|2023-11-08 22:00:00|109033.2|108917.2|109092.6|108976.6|109104.7|108988.7|109016.8|108900.8|2505
1699484400000|2023-11-08 23:00:00|109093.3|108977.3|108942.9|108863.4|109101.4|108985.4|108927.7|108863|5308
1699488000000|2023-11-09 00:00:00|108943.4|108861.9|109074.8|109024.8|109090.6|109040.6|108939|108833.5|9995
1699491600000|2023-11-09 01:00:00|109075.2|109025.2|108949.9|108899.9|109078.2|109028.2|108916.6|108859|11043
1699495200000|2023-11-09 02:00:00|108949.8|108899.8|108958.5|108908.5|108992.8|108917.1|108845.1|108795.1|12034
1699498800000|2023-11-09 03:00:00|108957.4|108907.4|108974.6|108924.6|109008.6|108947.5|108932.9|108873.5|14950
1699502400000|2023-11-09 04:00:00|108974.9|108924.9|108972.2|108922.2|108990|108940|108945.1|108883.9|9294
1699506000000|2023-11-09 05:00:00|108973|108923|108991.2|108941.2|109048.9|108985.5|108919.4|108869.4|8663
1699509600000|2023-11-09 06:00:00|108990.3|108940.3|108959|108909|109031.3|108981.3|108928.4|108878.4|8888
1699513200000|2023-11-09 07:00:00|108959.2|108909.2|108923|108873|109022.3|108997.3|108859.9|108834.9|9587
1699516800000|2023-11-09 08:00:00|108923.4|108873.4|108880.4|108830.4|109092.5|109054.2|108738.2|108713.2|14065
1699520400000|2023-11-09 09:00:00|108881.6|108831.6|108764.5|108739.5|108945.9|108920.9|108669.8|108644.8|12668
1699524000000|2023-11-09 10:00:00|108763.7|108738.7|108748.3|108723.3|108882.5|108857.5|108707.7|108682.7|10715
1699527600000|2023-11-09 11:00:00|108748.1|108723.1|108749.6|108724.6|108906.6|108881.6|108703.7|108678.7|10930
1699531200000|2023-11-09 12:00:00|108749|108724|108822|108797|108840.7|108815.7|108695.5|108670.5|11692
1699534800000|2023-11-09 13:00:00|108822.1|108797.1|108645.7|108620.7|108893.6|108868.6|108618.3|108593.3|14844
1699538400000|2023-11-09 14:00:00|108645.2|108620.2|108369.3|108344.3|108710.4|108685.4|108305|108280|16234
1699542000000|2023-11-09 15:00:00|108369.1|108344.1|108437.4|108412.4|108670.8|108624.3|108345|108320|16828
1699545600000|2023-11-09 16:00:00|108437.7|108412.7|108524.7|108499.7|108610.8|108585.8|108415.2|108390.2|13040
1699549200000|2023-11-09 17:00:00|108523.4|108498.4|108583.2|108533.2|108638.5|108588.5|108498.5|108473.5|9671
1699552800000|2023-11-09 18:00:00|108584.7|108534.7|108794.5|108744.5|108965.6|108897.9|108579.9|108529.9|21078
1699556400000|2023-11-09 19:00:00|108794.3|108744.3|109166.7|109116.7|109221.9|109171.9|108794.3|108744.3|20154
1699560000000|2023-11-09 20:00:00|109169.6|109119.6|109259|109209|109273.9|109223.9|109092.1|109067.1|13229
1699563600000|2023-11-09 21:00:00|109260.7|109210.7|109328.4|109212.4|109331.5|109263.3|109235.4|109181.5|6795
1699567200000|2023-11-09 22:00:00|109325.5|109209.5|109302.8|109186.8|109431.4|109315.4|109287.2|109171.2|1891
1699570800000|2023-11-09 23:00:00|109298.7|109182.7|109310.9|109224.8|109346.9|109245.3|109290.4|109174.4|3901
1699574400000|2023-11-10 00:00:00|109311.3|109225.3|109256.6|109206.6|109353.2|109289.8|109232.7|109182.7|10460
1699578000000|2023-11-10 01:00:00|109256.2|109206.2|109245.1|109195.1|109294.2|109244.2|109208.7|109158.7|10383
1699581600000|2023-11-10 02:00:00|109244.5|109194.5|109250.6|109200.6|109256.7|109206.7|109202.5|109152.5|8484
1699585200000|2023-11-10 03:00:00|109250.5|109200.5|109281.7|109231.7|109290.5|109240.5|109208.5|109158.5|5585
1699588800000|2023-11-10 04:00:00|109282|109232|109262.5|109212.5|109306.8|109256.8|109254|109204|5687
1699592400000|2023-11-10 05:00:00|109261.9|109211.9|109284.9|109234.9|109319|109269|109253.4|109203.4|7938
1699596000000|2023-11-10 06:00:00|109284.8|109234.8|109357.6|109241.6|109368.1|109291.7|109240|109190|7501
1699599600000|2023-11-10 07:00:00|109362.7|109246.7|109246.1|109196.1|109474.3|109424.3|109155.9|109111.7|12475
1699603200000|2023-11-10 08:00:00|109245.9|109195.9|109248.2|109198.2|109262.1|109223.3|109076.1|109051|12391
1699606800000|2023-11-10 09:00:00|109247.3|109197.3|109134.1|109109.1|109395.9|109345.9|109121.1|109096.1|12134
1699610400000|2023-11-10 10:00:00|109134.2|109109.2|108929|108879|109246.3|109221.3|108910|108863.1|11693
1699614000000|2023-11-10 11:00:00|108927.8|108877.8|109062|109037|109152.6|109127.6|108885.3|108860.3|11355
1699617600000|2023-11-10 12:00:00|109062.1|109037.1|108939.1|108914.1|109155.9|109130.9|108874.4|108849.4|12419
1699621200000|2023-11-10 13:00:00|108938.9|108913.9|108854.5|108829.5|109042.6|109017.6|108800.9|108766.8|13687
1699624800000|2023-11-10 14:00:00|108850.3|108825.3|109108.9|108992.9|109170.2|109132.7|108847.4|108811.4|14462
1699628400000|2023-11-10 15:00:00|109109.8|108993.8|109254.3|109229.3|109328|109303|109042.6|108993.8|17417
1699632000000|2023-11-10 16:00:00|109255|109230|109273|109223|109325.7|109293.8|109112.5|109087.5|13945
1699635600000|2023-11-10 17:00:00|109269.1|109219.1|109149.5|109124.5|109315.5|109265.5|109108|109068.7|12353
1699639200000|2023-11-10 18:00:00|109149.4|109124.4|109119|109094|109246.6|109209.2|109060.7|109010.7|9385
1699642800000|2023-11-10 19:00:00|109119.1|109094.1|109163.5|109138.5|109183.3|109158.3|109051.9|109026.9|8418
1699646400000|2023-11-10 20:00:00|109164.2|109139.2|109115.9|109065.9|109198.1|109173.1|109091.1|109041.1|7837
1699650000000|2023-11-10 21:00:00|109115.8|109065.8|109039.9|108923.9|109223|109107|109008.7|108892.7|6474
1699822800000|2023-11-12 21:00:00|109078.5|108937.5|109077.6|108936.6|109089.7|108948.7|109075.7|108934.7|8
1699826400000|2023-11-12 22:00:00|109110.6|108969.6|109141.7|109025.7|109151.9|109035.9|108997|108881|159
1699830000000|2023-11-12 23:00:00|109006.5|108890.5|108988.8|108872.8|109117|109001|108929.8|108813.8|5684
1699833600000|2023-11-13 00:00:00|108988.9|108872.9|109058.3|109008.3|109061.6|109011.6|108969.2|108853.2|8352
1699837200000|2023-11-13 01:00:00|109058.6|109008.6|109047.3|108997.3|109097.8|109047.8|109033.8|108983.8|8896
1699840800000|2023-11-13 02:00:00|109047.4|108997.4|109073.6|109023.6|109093.2|109043.2|109043.7|108993.7|6225
1699844400000|2023-11-13 03:00:00|109073.9|109023.9|109125.7|109075.7|109155.2|109099.1|109073.6|109023.6|6911
1699848000000|2023-11-13 04:00:00|109126.2|109076.2|109099.2|109049.2|109143.6|109093.6|109071.8|109021.8|7643
1699851600000|2023-11-13 05:00:00|109100|109050|109128|109078|109182.9|109132.9|109078|109028|13919
1699855200000|2023-11-13 06:00:00|109127.9|109077.9|109128.7|109078.7|109183.3|109133.3|109108.5|109058.5|9906
1699858800000|2023-11-13 07:00:00|109130.2|109080.2|108955.7|108930.7|109170.2|109120.2|108921.1|108875.2|9395
1699862400000|2023-11-13 08:00:00|108956|108931|108965.6|108940.6|109033|109008|108824|108799|15663
1699866000000|2023-11-13 09:00:00|108964.8|108939.8|108880.3|108855.3|109021.9|108996.9|108739.8|108714.8|11506
1699869600000|2023-11-13 10:00:00|108881.9|108856.9|108690|108665|108894.3|108869.3|108682|108657|11347
1699873200000|2023-11-13 11:00:00|108691|108666|108720.2|108695.2|108875.7|108850.7|108671|108646|11957
1699876800000|2023-11-13 12:00:00|108720|108695|108833|108808|108883|108858|108710.7|108685.7|15054
1699880400000|2023-11-13 13:00:00|108833|108808|108740.4|108715.4|108865|108840|108672|108647|16858
1699884000000|2023-11-13 14:00:00|108740|108715|108748.4|108723.4|108845.5|108820.5|108697|108672|15292
1699887600000|2023-11-13 15:00:00|108748.8|108723.8|108570|108546|108763.1|108738.1|108485|108460|17673
1699891200000|2023-11-13 16:00:00|108570|108545|108377.1|108352.1|108629|108604|108306.9|108281.9|14578
1699894800000|2023-11-13 17:00:00|108377.5|108352.5|108427.9|108402.9|108450.3|108418.6|108341.7|108291.7|11077
1699898400000|2023-11-13 18:00:00|108428|108403|108406|108356|108479.9|108443.2|108332|108283|13881
1699902000000|2023-11-13 19:00:00|108406.9|108356.9|108433.9|108383.9|108435.6|108385.6|108310.9|108274.9|10600
1699905600000|2023-11-13 20:00:00|108434.2|108384.2|108464.3|108414.3|108464.6|108414.6|108408.2|108358.2|6150
1699909200000|2023-11-13 21:00:00|108462.7|108412.7|108484.2|108368.2|108506|108428.3|108435.5|108354.3|5352
1699912800000|2023-11-13 22:00:00|108479.9|108363.9|108505.2|108389.2|108523.2|108407.2|108456.9|108340.9|2473
1699916400000|2023-11-13 23:00:00|108494.5|108378.5|108449|108333|108505.8|108389.8|108444|108328|28044
1699920000000|2023-11-14 00:00:00|108449|108333|108408.6|108358.6|108460|108375|108376.6|108307.8|9679
1699923600000|2023-11-14 01:00:00|108408|108358|108422|108372|108524|108472|108360|108310|16919
1699927200000|2023-11-14 02:00:00|108422|108372|108432|108382|108492|108436|108388|108338|15414
1699930800000|2023-11-14 03:00:00|108431.9|108381.9|108447.8|108397.8|108466.7|108416.7|108428|108378|6743
1699934400000|2023-11-14 04:00:00|108448.3|108398.3|108562.6|108481|108566.4|108503.1|108424|108374|6369
1699938000000|2023-11-14 05:00:00|108562|108481|108580.9|108530.9|108598.4|108548.4|108540|108455|6825
1699941600000|2023-11-14 06:00:00|108581.1|108531.1|108618.5|108502.5|108618.5|108541|108465.2|108404.6|11296
1699945200000|2023-11-14 07:00:00|108641|108525|108566|108516|108778|108662|108391.1|108341.1|13620
1699948800000|2023-11-14 08:00:00|108564.9|108514.9|108535.6|108510.6|108655.5|108618.7|108493|108468|16271
1699952400000|2023-11-14 09:00:00|108535.7|108510.7|108529.2|108413.2|108638|108613|108398|108373|12280
1699956000000|2023-11-14 10:00:00|108529|108413|108495|108470|108565|108527.1|108393.9|108368.9|13295
1699959600000|2023-11-14 11:00:00|108493.5|108468.5|108806|108781|108967|108935|108472.8|108447.8|12964
1699963200000|2023-11-14 12:00:00|108807.2|108782.2|108693.1|108668.1|108815.9|108790.9|108636.6|108611.6|12348
1699966800000|2023-11-14 13:00:00|108693.3|108668.3|107445.8|107420.8|108807.8|108738.2|107336.1|107286.1|18285
1699970400000|2023-11-14 14:00:00|107447|107422|106716.6|106691.6|107464.2|107422|106640.9|106615.9|19787
1699974000000|2023-11-14 15:00:00|106717.1|106692.1|106415|106390|106784.1|106759.1|106412|106388|22475
1699977600000|2023-11-14 16:00:00|106415|106390|106157.7|106132.7|106442|106416|106111.5|106086.5|17700
1699981200000|2023-11-14 17:00:00|106158.1|106133.1|105977.9|105952.9|106245.8|106195.8|105953.6|105928.6|11671
1699984800000|2023-11-14 18:00:00|105977|105952|105973.5|105948.5|106022.6|105996.7|105907.9|105882.9|10077
1699988400000|2023-11-14 19:00:00|105974|105949|105838|105813|105993.6|105961.9|105835|105802|10734
1699992000000|2023-11-14 20:00:00|105838.7|105813.7|105869|105819|105937.4|105887.4|105764|105725|12202
1699995600000|2023-11-14 21:00:00|105871.5|105821.5|105968.6|105854.8|105970.9|105911.4|105870.1|105820.1|4839
1699999200000|2023-11-14 22:00:00|105973.2|105857.2|106120.8|106004.8|106122.5|106006.5|105972.5|105856.5|1658
1700002800000|2023-11-14 23:00:00|106120.9|106004.9|105946|105865.5|106120.9|106004.9|105903.7|105811.9|5754
1700006400000|2023-11-15 00:00:00|105946.8|105866|106028|105978|106141|106082|105931.1|105861.7|15055
1700010000000|2023-11-15 01:00:00|106027.5|105977.5|105981.4|105931.4|106104.7|106054.7|105962.3|105909.8|9337
1700013600000|2023-11-15 02:00:00|105979.9|105929.9|105904.1|105854.1|106014|105962.3|105898.5|105848.5|10060
1700017200000|2023-11-15 03:00:00|105904.6|105854.6|105877.9|105827.9|105973.8|105922.2|105862.9|105812.9|10471
1700020800000|2023-11-15 04:00:00|105876.8|105826.8|105881.3|105831.3|105898.4|105848.4|105818.6|105759.7|8068
1700024400000|2023-11-15 05:00:00|105880.5|105830.5|105929.7|105879.7|105931.7|105881.7|105855.4|105805.4|7723
1700028000000|2023-11-15 06:00:00|105929.6|105879.6|105899.5|105849.5|105972.4|105922.4|105881|105831|10768
1700031600000|2023-11-15 07:00:00|105899.4|105849.4|105846.2|105821.2|106022.1|105995.9|105821.4|105786.9|12657
1700035200000|2023-11-15 08:00:00|105846|105821|105694|105669|105876|105842|105636|105611|22112
1700038800000|2023-11-15 09:00:00|105693.5|105668.5|105713|105688|105804|105779|105604|105579|19063
1700042400000|2023-11-15 10:00:00|105712.5|105687.5|105519.6|105494.6|105721.3|105696.3|105491.3|105466.3|11142
1700046000000|2023-11-15 11:00:00|105520.1|105495.1|105318.8|105293.8|105520.5|105495.5|105259.7|105234.7|14359
1700049600000|2023-11-15 12:00:00|105319|105294|105425|105400|105673|105648|105306|105281|17587
1700053200000|2023-11-15 13:00:00|105425|105400|105625.8|105600.8|105866|105827|105246.3|105140|22140
1700056800000|2023-11-15 14:00:00|105625.2|105600.2|105996.1|105971.1|106065|106040|105601.5|105576.5|18132
1700060400000|2023-11-15 15:00:00|106006.4|105981.4|105227|105202|106081.5|106044.3|105165|105140|23900
1700064000000|2023-11-15 16:00:00|105227|105202|105275|105250|105405.6|105373.3|105187.2|105162.2|19160
1700067600000|2023-11-15 17:00:00|105274.2|105249.2|105241|105191|105327.2|105288.1|105168.7|105143.7|10697
1700071200000|2023-11-15 18:00:00|105243|105193|105367.6|105342.6|105433.8|105396.3|105243|105193|12785
1700074800000|2023-11-15 19:00:00|105367.5|105342.5|105352.7|105327.7|105412.6|105362.6|105339.5|105292.9|9247
1700078400000|2023-11-15 20:00:00|105352.6|105327.6|105508|105458|105523|105473|105351|105325.5|10988
1700082000000|2023-11-15 21:00:00|105508.4|105458.4|105600.9|105484.9|105626.4|105540.5|105491.5|105441.5|5267
1700085600000|2023-11-15 22:00:00|105597.8|105481.8|105526.2|105410.2|105647.8|105531.8|105525.3|105409.3|1915
1700089200000|2023-11-15 23:00:00|105526|105410|105434.8|105331.1|105546|105430|105424|105308|4039
1700092800000|2023-11-16 00:00:00|105433|105334|105630|105560|105734|105634|105409|105316|29104
1700096400000|2023-11-16 01:00:00|105630.1|105558.9|105812|105748.6|105844.7|105776.2|105616.8|105534.3|16965
1700100000000|2023-11-16 02:00:00|105811|105750|105979.2|105920.9|106034.3|105967|105810|105747|16345
1700103600000|2023-11-16 03:00:00|105979.3|105921|105977.9|105927.9|106000.2|105938.4|105958.4|105895|8851
1700107200000|2023-11-16 04:00:00|105978|105928|105808.5|105758.5|105983.8|105933.8|105789|105739|6803
1700110800000|2023-11-16 05:00:00|105808.9|105758.9|105796.3|105746.3|105844.1|105794.1|105773|105723|9105
1700114400000|2023-11-16 06:00:00|105796.6|105746.6|105680|105630|105802.2|105752.2|105656|105602|11150
1700118000000|2023-11-16 07:00:00|105681.9|105631.9|105558.1|105508.1|105736.5|105700.5|105494.3|105469.3|10793
1700121600000|2023-11-16 08:00:00|105561|105511|105418.6|105368.6|105594.4|105569.4|105333.2|105308.2|12633
1700125200000|2023-11-16 09:00:00|105420.4|105370.4|105600|105575|105684.3|105645.8|105385|105344.9|10655
1700128800000|2023-11-16 10:00:00|105600.6|105575.6|105722|105697|105753|105728|105575.9|105550.9|14284
1700132400000|2023-11-16 11:00:00|105722|105697|105761.1|105736.1|105871.2|105824.2|105632|105607|12141
1700136000000|2023-11-16 12:00:00|105759.6|105734.6|106017.4|105992.4|106204.6|106175.1|105759|105734|12581
1700139600000|2023-11-16 13:00:00|106017|105992|105476.4|105451.4|106069|106044|105428|105403|18992
1700143200000|2023-11-16 14:00:00|105476.9|105451.9|105485.6|105435.6|105910.9|105885.9|105436.6|105411.6|16931
1700146800000|2023-11-16 15:00:00|105480.9|105430.9|105658.8|105633.8|105720.1|105695.1|105237.8|105212.8|17167
1700150400000|2023-11-16 16:00:00|105660|105635|106153|106103|106222.1|106172.1|105594|105569|21298
1700154000000|2023-11-16 17:00:00|106151.7|106101.7|105937.7|105887.7|106177.5|106127.5|105900.5|105863.9|11895
1700157600000|2023-11-16 18:00:00|105937.5|105887.5|105932.6|105882.6|105974|105929.2|105808|105769|10682
1700161200000|2023-11-16 19:00:00|105933|105883|105891|105841|105938|105888|105843|105793|12897
1700164800000|2023-11-16 20:00:00|105891|105841|105982.1|105932.1|106013.3|105963.3|105843|105796|9693
1700168400000|2023-11-16 21:00:00|105981.1|105931.1|105967.7|105851.7|105987.4|105937.4|105906.7|105795.3|5959
1700172000000|2023-11-16 22:00:00|105966|105850|105966|105850|105981|105865|105964|105848|60
1700175600000|2023-11-16 23:00:00|106013|105897|105945|105829|106018|105902|105905|105794|25842
1700179200000|2023-11-17 00:00:00|105944|105828|105961.5|105911.5|106044|105958.6|105876|105760|55038
1700182800000|2023-11-17 01:00:00|105961|105911|105889.7|105839.7|105966|105915|105871.7|105814.4|15181
1700186400000|2023-11-17 02:00:00|105889.6|105839.6|105841.7|105791.7|105929.6|105879.6|105818|105763.7|10752
1700190000000|2023-11-17 03:00:00|105843.1|105793.1|105856.6|105806.6|105881.6|105826.5|105826.7|105776.7|8941
1700193600000|2023-11-17 04:00:00|105856.5|105806.5|105971.4|105921.4|105972.6|105922.6|105846.4|105796.4|6913
1700197200000|2023-11-17 05:00:00|105970.8|105920.8|105866.9|105816.9|105981.5|105931.5|105844.2|105794.2|7433
1700200800000|2023-11-17 06:00:00|105866.8|105816.8|105960.7|105890.1|105966.7|105900.5|105824.5|105774.5|8819
1700204400000|2023-11-17 07:00:00|105961.2|105890.5|106002.3|105977.3|106161.3|106111.3|105948.9|105886.6|12547
1700208000000|2023-11-17 08:00:00|106001.2|105976.2|105871.5|105821.5|106051.9|106026.9|105827|105790|16695
1700211600000|2023-11-17 09:00:00|105870.5|105820.5|105699.8|105649.8|105985|105960|105631|105600.5|15463
1700215200000|2023-11-17 10:00:00|105700.4|105650.4|105452.3|105427.3|105707.2|105666.4|105435.6|105410.6|12077
1700218800000|2023-11-17 11:00:00|105453|105428|105629.5|105604.5|105775.8|105725.8|105452|105427|14485
1700222400000|2023-11-17 12:00:00|105629.6|105604.6|105704.6|105679.6|105797.3|105758.1|105574.6|105549.6|12582
1700226000000|2023-11-17 13:00:00|105705.6|105680.6|105681.5|105656.5|105860.6|105810.6|105571|105546|15992
1700229600000|2023-11-17 14:00:00|105684.1|105659.1|105703.9|105653.9|105841.4|105816.4|105560.5|105534.1|16934
1700233200000|2023-11-17 15:00:00|105703|105653|105455|105430|105709|105659|105419|105394|22155
1700236800000|2023-11-17 16:00:00|105455|105430|105584|105559|105631|105606|105416|105391|23648
1700240400000|2023-11-17 17:00:00|105584|105559|105430.7|105380.7|105588|105563|105427.3|105377.3|14749
1700244000000|2023-11-17 18:00:00|105431|105381|105312.7|105262.7|105437|105387|105268.2|105238.6|13155
1700247600000|2023-11-17 19:00:00|105312.3|105262.3|105334.2|105309.2|105407.9|105373.6|105304.7|105262.3|9177
1700251200000|2023-11-17 20:00:00|105334.1|105309.1|105270.8|105220.8|105361.6|105318.7|105264.5|105214.5|9763
1700254800000|2023-11-17 21:00:00|105271.1|105221.1|105172.9|105056.9|105348|105257.5|105172.9|105056.9|6819
1700427600000|2023-11-19 21:00:00|105404.6|105283.6|105372.5|105251.5|105464.8|105343.8|105337.6|105216.6|69
1700431200000|2023-11-19 22:00:00|105421.5|105300.5|105382.9|105261.9|105421.5|105300.5|105377|105256|7
1700434800000|2023-11-19 23:00:00|105424.2|105308.2|105322.7|105206.7|105461.2|105345.2|105321.6|105205.6|11244
1700438400000|2023-11-20 00:00:00|105324.7|105210.3|105317.4|105267.4|105560.9|105444.9|105312.8|105205.6|66473
1700442000000|2023-11-20 01:00:00|105317|105267|105249|105199|105327.4|105269.1|105204.7|105151.5|17717
1700445600000|2023-11-20 02:00:00|105248.5|105198.5|105018.9|104968.9|105251.3|105200.4|105012.1|104962.1|13258
1700449200000|2023-11-20 03:00:00|105018.8|104968.8|104988.4|104938.4|105078.6|105028.6|104977.8|104927.8|10295
1700452800000|2023-11-20 04:00:00|104987.9|104937.9|104883.3|104833.3|104990.8|104940.8|104708.7|104658.7|11508
1700456400000|2023-11-20 05:00:00|104883.7|104833.7|104955.1|104905.1|104956|104906|104819.5|104769.5|16040
1700460000000|2023-11-20 06:00:00|104955|104905|105130.4|105080.4|105164.3|105107.4|104916|104866|16292
1700463600000|2023-11-20 07:00:00|105128.6|105078.6|104979.1|104954.1|105185.5|105135.5|104943.7|104918.7|14720
1700467200000|2023-11-20 08:00:00|104979|104954|104912.7|104887.7|104987.4|104962.4|104663.1|104638.1|19475
1700470800000|2023-11-20 09:00:00|104912.6|104887.6|104706.1|104681.1|104914.5|104889.5|104645.5|104620.5|18303
1700474400000|2023-11-20 10:00:00|104706.7|104681.7|104695.9|104670.9|104803.2|104778.2|104671.7|104637.2|14436
1700478000000|2023-11-20 11:00:00|104696|104671|104700.2|104675.2|104768|104743|104680.2|104655.2|13294
1700481600000|2023-11-20 12:00:00|104700.9|104675.9|104556.1|104531.1|104732|104707|104553.5|104528.5|15509
1700485200000|2023-11-20 13:00:00|104555.7|104530.7|104693.8|104668.8|104724.9|104699.9|104505.4|104480.4|17954
1700488800000|2023-11-20 14:00:00|104695.6|104670.6|104714.1|104664.1|104903.1|104878.1|104616|104591|22088
1700492400000|2023-11-20 15:00:00|104713|104663|104652.8|104627.8|104878.7|104851.6|104629.6|104604.6|21498
1700496000000|2023-11-20 16:00:00|104652.9|104627.9|104539.1|104514.1|104701.6|104676.6|104519.3|104482.3|17399
1700499600000|2023-11-20 17:00:00|104537.4|104512.4|104622|104572|104647.2|104609.2|104468.3|104418.3|15074
1700503200000|2023-11-20 18:00:00|104622.3|104572.3|104469.6|104444.6|104627.8|104577.8|104395.4|104345.4|12135
1700506800000|2023-11-20 19:00:00|104470.1|104445.1|104426|104401|104518.3|104493.3|104421.4|104396.4|10569
1700510400000|2023-11-20 20:00:00|104422.8|104397.8|104494.8|104444.8|104498.1|104448.1|104386.8|104361|9058
1700514000000|2023-11-20 21:00:00|104494.2|104444.2|104555.1|104439.1|104563.2|104495.1|104469.8|104419.8|8692
1700517600000|2023-11-20 22:00:00|104557.8|104441.8|104537|104421|104590.3|104474.3|104514.5|104398.5|2284
1700521200000|2023-11-20 23:00:00|104533.1|104417.1|104470.4|104392.1|104545.2|104429.2|104454.1|104371.3|17969
1700524800000|2023-11-21 00:00:00|104470.2|104393|104471.1|104421.1|104543.9|104440.6|104359|104309|14673
1700528400000|2023-11-21 01:00:00|104470.8|104420.8|104384.8|104334.8|104482.7|104432.7|104310.3|104260.3|14548
1700532000000|2023-11-21 02:00:00|104385.3|104335.3|104311.7|104261.7|104435.9|104379.6|104290.1|104240.1|16262
1700535600000|2023-11-21 03:00:00|104311.6|104261.6|104200|104150|104323|104273|104197.1|104147.1|11681
1700539200000|2023-11-21 04:00:00|104200.2|104150.2|104188.3|104138.3|104213.7|104163.7|104126.1|104076.1|11978
1700542800000|2023-11-21 05:00:00|104187.4|104137.4|104275.7|104225.7|104312.6|104262.6|104122.9|104072.9|12733
1700546400000|2023-11-21 06:00:00|104275.6|104225.6|104309.2|104229.7|104344.7|104294.7|104233|104183|13268
1700550000000|2023-11-21 07:00:00|104308.9|104229.5|104148.2|104123.2|104318.4|104268.4|103984|103949.1|15682
1700553600000|2023-11-21 08:00:00|104147.2|104122.2|104102.2|104077.2|104154.8|104129.8|103765|103740|20755
1700557200000|2023-11-21 09:00:00|104102.6|104077.6|104191.6|104166.6|104235.5|104210.5|104005.4|103980.4|19419
1700560800000|2023-11-21 10:00:00|104194.8|104169.8|104291.7|104266.7|104300.9|104275.9|104121.7|104096.7|14478
1700564400000|2023-11-21 11:00:00|104292.5|104267.5|104365|104340|104369|104344|104188.8|104163.8|13504
1700568000000|2023-11-21 12:00:00|104364.9|104339.9|104192.6|104167.6|104368.1|104343.1|104174.7|104149.7|16563
1700571600000|2023-11-21 13:00:00|104192.4|104167.4|104201.2|104176.2|104281|104256|103934.8|103909.8|20382
1700575200000|2023-11-21 14:00:00|104201.1|104176.1|104116.5|104040.3|104221.2|104184.8|103864.1|103839.1|22595
1700578800000|2023-11-21 15:00:00|104117|104041.9|104197.4|104172.4|104324.4|104294.6|104011.5|103986.5|23239
1700582400000|2023-11-21 16:00:00|104198.1|104173.1|104517.2|104492.2|104517.7|104492.7|104032.9|104007.9|19716
1700586000000|2023-11-21 17:00:00|104517.5|104492.5|104576.2|104551.2|104639.3|104614.3|104497|104458.5|17330
1700589600000|2023-11-21 18:00:00|104577.1|104552.1|104786.6|104670.6|104828.7|104778.7|104570.7|104545.7|17053
1700593200000|2023-11-21 19:00:00|104786.7|104670.7|104623.8|104598.8|104864.1|104792.9|104621.1|104596.1|18785
1700596800000|2023-11-21 20:00:00|104623.9|104598.9|104722|104672|104739.3|104689.3|104565.2|104523.2|18304
1700600400000|2023-11-21 21:00:00|104721.9|104671.9|104738|104622|104738.7|104691.2|104641.2|104591.2|5869
1700604000000|2023-11-21 22:00:00|104737.5|104621.5|104694.9|104578.9|104737.5|104621.5|104627|104511|2461
1700607600000|2023-11-21 23:00:00|104696.8|104580.8|104632.8|104516.8|104721.8|104605.8|104603.7|104487.7|44352
1700611200000|2023-11-22 00:00:00|104631.4|104515.4|104538.4|104488.4|104681|104572.5|104524|104474|20955
1700614800000|2023-11-22 01:00:00|104538.2|104488.2|104624.1|104574.1|104683.9|104633.9|104489.1|104433.2|14588
1700618400000|2023-11-22 02:00:00|104624.5|104574.5|104596.9|104546.9|104708|104656.6|104556.9|104506.9|13847
1700622000000|2023-11-22 03:00:00|104597|104547|104628.8|104578.8|104650.3|104600.3|104555.6|104505.6|10525
1700625600000|2023-11-22 04:00:00|104628.2|104578.2|104642.9|104592.9|104683.3|104633.3|104622.4|104572.4|11338
1700629200000|2023-11-22 05:00:00|104643.4|104593.4|104736.6|104686.6|104760.7|104710.7|104628|104578|15585
1700632800000|2023-11-22 06:00:00|104736.8|104686.8|104973.5|104923.5|105040.2|104990.2|104734|104684|15633
1700636400000|2023-11-22 07:00:00|104973.3|104923.3|104667.5|104642.5|104976.5|104926.5|104626.4|104594.7|14201
1700640000000|2023-11-22 08:00:00|104667.4|104642.4|105049.1|105024.1|105086.9|105050.3|104539.5|104514.5|21323
1700643600000|2023-11-22 09:00:00|105049.6|105024.6|104701.2|104651.2|105064.3|105031.1|104636.7|104597.5|18157
1700647200000|2023-11-22 10:00:00|104700.1|104650.1|104512|104487|104733.3|104693|104511.5|104486.5|15484
1700650800000|2023-11-22 11:00:00|104512.4|104487.4|104616.5|104591.5|104616.8|104591.8|104400.5|104375.5|14404
1700654400000|2023-11-22 12:00:00|104616.9|104591.9|104417.2|104392.2|104639.8|104614.8|104351.7|104326.7|18165
1700658000000|2023-11-22 13:00:00|104417.9|104392.9|104724.9|104699.9|104775.8|104750.8|104356.2|104331.2|19204
1700661600000|2023-11-22 14:00:00|104723.6|104698.6|105148.1|105032.1|105150.4|105125.4|104677.2|104652.2|20564
1700665200000|2023-11-22 15:00:00|105149.4|105033.4|105285.2|105260.2|105493.9|105468.9|105149.3|105033.3|23153
1700668800000|2023-11-22 16:00:00|105284.9|105259.9|105137.3|105112.3|105352.3|105327.3|105097.8|105072.8|19238
1700672400000|2023-11-22 17:00:00|105137.5|105112.5|105041.9|105016.9|105162.3|105137.3|104939.1|104913.6|14450
1700676000000|2023-11-22 18:00:00|105044.3|105019.3|104925.3|104875.3|105052|105020|104896.4|104857.2|14496
1700679600000|2023-11-22 19:00:00|104913.2|104888.2|104902|104877|104985.9|104935.9|104836.8|104792.7|15714
1700683200000|2023-11-22 20:00:00|104897.2|104872.2|104831.6|104781.6|104925.3|104891.9|104808.2|104758.2|9061
1700686800000|2023-11-22 21:00:00|104831.7|104781.7|104829.6|104713.6|104855.4|104794.4|104797.7|104707.1|6456
1700690400000|2023-11-22 22:00:00|104800.2|104684.2|104789.4|104673.4|104805.9|104689.9|104750|104634|637
1700694000000|2023-11-22 23:00:00|104896.8|104780.8|104864|104751.7|104929.1|104815.1|104843.5|104727.5|99317
1700697600000|2023-11-23 00:00:00|104862.8|104750.7|104676.9|104626.9|104886|104770|104675.2|104614|27666
1700701200000|2023-11-23 01:00:00|104676.5|104626.5|104565.9|104515.9|104710.2|104650.2|104551.2|104501.2|14068
1700704800000|2023-11-23 02:00:00|104565.7|104515.7|104482.8|104432.8|104567.3|104517.3|104462.3|104412.3|9567
1700708400000|2023-11-23 03:00:00|104482.7|104432.7|104476.7|104426.7|104509.2|104459.2|104463.6|104413.6|9102
1700712000000|2023-11-23 04:00:00|104476.4|104426.4|104489.6|104439.6|104503.2|104453.2|104441.4|104391.4|7503
1700715600000|2023-11-23 05:00:00|104490|104440|104356.5|104306.5|104508.7|104457.4|104338.2|104288.2|7600
1700719200000|2023-11-23 06:00:00|104355.1|104305.1|104395.8|104279.8|104446.3|104353.2|104138|104072.8|13375
1700722800000|2023-11-23 07:00:00|104380.9|104264.9|104017.1|103992.1|104465.8|104349.8|104002.6|103977.6|14917
1700726400000|2023-11-23 08:00:00|104017.2|103992.2|104761.8|104681.4|105004.1|104945.5|104014.1|103989.1|23948
1700730000000|2023-11-23 09:00:00|104763.1|104680.2|104853.5|104803.5|105108.4|105083.4|104704.2|104642|17289
1700733600000|2023-11-23 10:00:00|104853.6|104803.6|104755.8|104730.8|104979.6|104943.4|104753|104716.1|13471
1700737200000|2023-11-23 11:00:00|104756.9|104731.9|104686.3|104661.3|104836.2|104811.2|104646.3|104621.3|10712
1700740800000|2023-11-23 12:00:00|104686.2|104661.2|104855.2|104830.2|104909.6|104882.4|104680.2|104655.2|12488
1700744400000|2023-11-23 13:00:00|104855.4|104830.4|104956.8|104906.8|104999.5|104974.5|104848.9|104823.9|12462
1700748000000|2023-11-23 14:00:00|104956.7|104906.7|105116.9|105091.9|105195|105170|104920.9|104895.9|14774
1700751600000|2023-11-23 15:00:00|105117|105092|104921.5|104896.5|105119.6|105094.6|104917|104892|13577
1700755200000|2023-11-23 16:00:00|104921.1|104896.1|104953.7|104903.7|104975|104936.9|104887.4|104862.4|12926
1700758800000|2023-11-23 17:00:00|104952.9|104902.9|104895.1|104845.1|104970.3|104920.3|104876.5|104837.3|7587
1700762400000|2023-11-23 18:00:00|104895.2|104845.2|105001.9|104951.9|105068.2|104995.9|104894|104816.4|53416
1700766000000|2023-11-23 19:00:00|105001.7|104951.7|105000.7|104950.7|105005.1|104962.4|104951.2|104863.5|3115
1700769600000|2023-11-23 20:00:00|105000.8|104950.8|104992.7|104892.8|105012.3|104968.7|104968.3|104876.8|3377
1700773200000|2023-11-23 21:00:00|104992.3|104896.3|104949.7|104833.7|105013.2|104905.8|104923.3|104807.3|3447
1700776800000|2023-11-23 22:00:00|104938.4|104822.4|104942.7|104826.7|104991.3|104875.3|104929.4|104813.4|1335
1700780400000|2023-11-23 23:00:00|104943.2|104827.2|104953|104837|104993|104877|104921.6|104805.6|113216
1700784000000|2023-11-24 00:00:00|104952.6|104836.6|104868.7|104818.7|105020.1|104912.9|104841.5|104782.1|26795
1700787600000|2023-11-24 01:00:00|104869.1|104819.1|104995.7|104945.7|105000.6|104950.6|104857.4|104790.8|11810
1700791200000|2023-11-24 02:00:00|104995.1|104945.1|105091.5|105041.5|105094|105044|104979.1|104929.1|9909
1700794800000|2023-11-24 03:00:00|105091.6|105041.6|105033.1|104983.1|105098.5|105048.5|105030.7|104980.7|7361
1700798400000|2023-11-24 04:00:00|105033.2|104983.2|105014.9|104964.9|105042.9|104992.9|104989.2|104939.2|7099
1700802000000|2023-11-24 05:00:00|105015.6|104965.6|104943.7|104893.7|105033.1|104979.4|104939.4|104874.6|7983
1700805600000|2023-11-24 06:00:00|104944.4|104894.4|105018.3|104906.6|105018.9|104936.5|104942|104892|8287
1700809200000|2023-11-24 07:00:00|105019.3|104906.3|105053.7|105028.7|105087.9|105045.9|104968.6|104906.3|11370
1700812800000|2023-11-24 08:00:00|105053.8|105028.8|104827.5|104777.5|105059|105034|104720.8|104695.8|17775
1700816400000|2023-11-24 09:00:00|104827.4|104777.4|104987.6|104962.6|105035.6|105010.6|104820.4|104760.6|16652
1700820000000|2023-11-24 10:00:00|104987.3|104962.3|104843.7|104818.7|104998.6|104973.6|104831.1|104806.1|11923
1700823600000|2023-11-24 11:00:00|104842.7|104817.7|104698.1|104673.1|104875.6|104850.6|104676.5|104650.6|11530
1700827200000|2023-11-24 12:00:00|104697.6|104672.6|104730.2|104705.2|104747.7|104711.3|104566.4|104530.7|13530
1700830800000|2023-11-24 13:00:00|104729.7|104704.7|104939|104914|105061.6|105036.6|104729.1|104704.1|19116
1700834400000|2023-11-24 14:00:00|104938.8|104913.8|104646.7|104621.7|104999.4|104974.4|104625.7|104600.7|17580
1700838000000|2023-11-24 15:00:00|104645.9|104620.9|104470.9|104445.9|104656.9|104629.2|104469|104434.7|21333
1700841600000|2023-11-24 16:00:00|104471|104446|104538.8|104513.8|104590.8|104550.3|104462|104437|15011
1700845200000|2023-11-24 17:00:00|104551.4|104501.4|104525|104500|104631.9|104581.9|104516.6|104477.8|13606
1700848800000|2023-11-24 18:00:00|104524.9|104499.9|104496.8|104446.8|104541.2|104504.2|104487.9|104417|7321
1700852400000|2023-11-24 19:00:00|104496.9|104446.9|104542.8|104466.1|104592.7|104476.7|104459.2|104343.2|40959
1700856000000|2023-11-24 20:00:00|104543.1|104466|104586.1|104470.1|104772.2|104656.2|104534.8|104447.3|8230
1700859600000|2023-11-24 21:00:00|104584.4|104468.4|104519.2|104403.2|104618.6|104502.6|104494.8|104378.8|237
1701032400000|2023-11-26 21:00:00|104547.2|104406.2|104547.2|104406.2|104547.2|104406.2|104547.2|104406.2|1
1701036000000|2023-11-26 22:00:00|104560.5|104424.5|104512.9|104396.9|104586.8|104470.8|104474.9|104358.9|235
1701039600000|2023-11-26 23:00:00|104542.8|104426.8|104651.9|104535.9|104746.5|104643.4|104537.6|104421.6|8460
1701043200000|2023-11-27 00:00:00|104651.7|104535.7|104819.6|104741.7|104825.8|104758.9|104646|104530|11056
1701046800000|2023-11-27 01:00:00|104819.9|104741.6|104634.8|104584.8|104862.5|104786.1|104570.8|104508.7|14199
1701050400000|2023-11-27 02:00:00|104634.4|104584.4|104689.3|104639.3|104766.5|104716.5|104627.6|104577.6|8581
1701054000000|2023-11-27 03:00:00|104689.8|104639.8|104660.9|104610.9|104742.5|104692.5|104653.5|104603.5|9089
1701057600000|2023-11-27 04:00:00|104661|104611|104663.6|104613.6|104714.8|104664.8|104631.3|104581.3|5704
1701061200000|2023-11-27 05:00:00|104663.5|104613.5|104620.3|104570.3|104685.1|104635.1|104609.4|104559.4|11235
1701064800000|2023-11-27 06:00:00|104620.2|104570.2|104646.8|104571.2|104655.9|104605.9|104554.7|104504.7|9665
1701068400000|2023-11-27 07:00:00|104634.6|104584.6|104553.9|104528.9|104645|104586.4|104450.4|104409.9|10837
1701072000000|2023-11-27 08:00:00|104554.1|104529.1|104383.1|104358.1|104583.3|104558.3|104255.1|104217.1|12635
1701075600000|2023-11-27 09:00:00|104383.5|104358.5|104097.5|104072.5|104409.8|104384.8|104062.3|104037.3|11623
1701079200000|2023-11-27 10:00:00|104096.3|104071.3|104147.7|104122.7|104337.2|104312.2|104081.4|104056.4|11853
1701082800000|2023-11-27 11:00:00|104147.6|104122.6|104206.4|104181.4|104271.6|104246.6|104090.3|104065.3|10313
1701086400000|2023-11-27 12:00:00|104207.9|104182.9|104292.8|104267.8|104322|104297|104178.8|104153.8|11172
1701090000000|2023-11-27 13:00:00|104287.8|104262.8|104297.5|104272.5|104358.8|104333.8|104202.8|104177.8|14190
1701093600000|2023-11-27 14:00:00|104298.4|104273.4|104777.3|104727.3|104781.6|104740|104288.3|104263.3|15307
1701097200000|2023-11-27 15:00:00|104772.9|104722.9|104634.9|104609.9|104868.7|104843.7|104618.6|104593.6|15617
1701100800000|2023-11-27 16:00:00|104635|104610|104512.7|104462.7|104691.9|104666.9|104466.8|104416.8|13394
1701104400000|2023-11-27 17:00:00|104513.2|104463.2|104469.4|104444.4|104543.5|104515.3|104454.6|104426.9|6862
1701108000000|2023-11-27 18:00:00|104469.5|104444.5|104367.2|104342.2|104485.8|104460.8|104342.4|104317.4|10394
1701111600000|2023-11-27 19:00:00|104367.3|104342.3|104308.2|104258.2|104367.3|104342.3|104248.4|104198.4|7733
1701115200000|2023-11-27 20:00:00|104308.3|104258.3|104235.2|104185.2|104308.3|104258.3|104189.8|104139.8|8351
1701118800000|2023-11-27 21:00:00|104233.9|104183.9|104294.2|104178.2|104314.1|104261.6|104223.3|104141.3|5086
1701122400000|2023-11-27 22:00:00|104298.2|104182.2|104262.9|104146.9|104363.9|104247.9|104250.9|104134.9|2034
1701126000000|2023-11-27 23:00:00|104262.4|104146.4|104246.7|104149.5|104288.7|104218.1|104235|104122.3|5253
1701129600000|2023-11-28 00:00:00|104246.9|104150.3|104215.3|104165.3|104279.8|104187.7|104183.3|104106|13655
1701133200000|2023-11-28 01:00:00|104214.1|104164.1|104156.2|104106.2|104231.1|104178.4|104107.4|104045.2|13233
1701136800000|2023-11-28 02:00:00|104156.3|104106.3|104156.4|104106.4|104219.1|104160.4|104095.3|104033.3|10729
1701140400000|2023-11-28 03:00:00|104156.3|104106.3|104217.4|104167.4|104236.6|104168.3|104145.8|104087.7|12520
1701144000000|2023-11-28 04:00:00|104217.5|104167.5|104241.8|104191.8|104290.4|104240.4|104208.4|104150.6|11103
1701147600000|2023-11-28 05:00:00|104240.6|104190.6|104258.3|104208.3|104272.5|104213.6|104207.8|104157.8|7803
1701151200000|2023-11-28 06:00:00|104257.7|104207.7|104311.4|104261.4|104340.7|104290.7|104244|104194|7782
1701154800000|2023-11-28 07:00:00|104311.5|104261.5|104340.9|104315.9|104447.8|104410.6|104295.8|104256.2|11540
1701158400000|2023-11-28 08:00:00|104341.4|104316.4|104257.4|104232.4|104399.2|104374.2|104224.1|104196.7|13496
1701162000000|2023-11-28 09:00:00|104257.7|104232.7|104259.9|104234.9|104366.3|104328.8|104199.4|104158.6|12101
1701165600000|2023-11-28 10:00:00|104260|104235|104286.3|104261.3|104392.7|104367.7|104237.1|104212.1|10010
1701169200000|2023-11-28 11:00:00|104285.8|104260.8|104362.8|104337.8|104369.3|104344.3|104218.4|104193.4|9617
1701172800000|2023-11-28 12:00:00|104362.2|104337.2|104344.2|104319.2|104409.4|104384.4|104213.1|104188.1|11688
1701176400000|2023-11-28 13:00:00|104344.3|104319.3|104129|104079|104460.7|104435.7|104083.7|104058.7|14584
1701180000000|2023-11-28 14:00:00|104129.4|104079.4|103892.2|103776.2|104216.7|104191.7|103804|103688|15629
1701183600000|2023-11-28 15:00:00|103884.6|103768.6|103794.4|103769.4|104113|104088|103595.7|103545.7|18612
1701187200000|2023-11-28 16:00:00|103794.5|103769.5|103278.6|103228.6|103810.8|103785.8|103248.8|103198.8|17220
1701190800000|2023-11-28 17:00:00|103278.7|103228.7|103447.2|103397.2|103495.5|103445.5|103156.5|103106.5|14088
1701194400000|2023-11-28 18:00:00|103445.7|103395.7|103487.5|103437.5|103601.5|103551.5|103442.1|103392.1|14272
1701198000000|2023-11-28 19:00:00|103488.2|103438.2|103333.7|103308.7|103488.3|103438.3|103282.5|103232.5|10589
1701201600000|2023-11-28 20:00:00|103337.3|103312.3|103367.5|103317.5|103525.5|103487.5|103328|103303|10519
1701205200000|2023-11-28 21:00:00|103370.1|103320.1|103272.1|103156.1|103392|103342|103236.7|103128.8|6947
1701208800000|2023-11-28 22:00:00|103275.8|103159.8|103369.9|103253.9|103387.9|103271.9|103275.8|103159.8|1957
1701212400000|2023-11-28 23:00:00|103369.6|103253.6|103207.2|103092.2|103373.5|103257.5|103190.7|103074.7|7872
1701216000000|2023-11-29 00:00:00|103201.4|103092|103058|102987.4|103233|103132.6|103047.7|102980.4|12035
1701219600000|2023-11-29 01:00:00|103057.4|102986.8|102923|102873|103057.4|102993.9|102804.9|102754.4|13780
1701223200000|2023-11-29 02:00:00|102922.7|102872.7|102978.8|102928.8|103050.7|102990.5|102906.9|102856.9|10489
1701226800000|2023-11-29 03:00:00|102978.6|102928.6|103097|103047|103130.4|103069.3|102956.5|102906.5|12751
1701230400000|2023-11-29 04:00:00|103096.9|103046.9|103085.3|103035.3|103141.3|103078.2|103017.3|102960.3|13418
1701234000000|2023-11-29 05:00:00|103085.8|103035.8|103110.5|103060.5|103179.7|103120.9|103009.9|102950.2|11979
1701237600000|2023-11-29 06:00:00|103109.8|103059.8|103262|103146|103314.5|103198.5|103095.4|103045.4|13250
1701241200000|2023-11-29 07:00:00|103284|103168|103530.5|103414.5|103577.8|103527.8|103261.5|103156|12728
1701244800000|2023-11-29 08:00:00|103529.6|103413.6|103476.5|103426.5|103605.4|103494.3|103267.4|103217.4|14380
1701248400000|2023-11-29 09:00:00|103477.3|103427.3|103564.6|103514.6|103602.9|103552.9|103354.8|103329.8|13057
1701252000000|2023-11-29 10:00:00|103564.5|103514.5|103610.2|103585.2|103655.7|103617.9|103512.7|103487.7|11378
1701255600000|2023-11-29 11:00:00|103610.8|103585.8|103439.5|103414.5|103642.1|103617.1|103438.7|103408.2|12009
1701259200000|2023-11-29 12:00:00|103439|103414|103399.5|103374.5|103527.9|103502.9|103372.4|103347.4|11956
1701262800000|2023-11-29 13:00:00|103397.6|103372.6|103714.9|103689.9|103739.8|103703.8|103388.6|103358.6|16903
1701266400000|2023-11-29 14:00:00|103714.8|103689.8|103659.6|103634.6|103980.3|103955.3|103478.2|103453.2|16606
1701270000000|2023-11-29 15:00:00|103659.1|103634.1|103583.3|103558.3|103863.8|103838.8|103449.4|103424.4|17476
1701273600000|2023-11-29 16:00:00|103582.9|103557.9|103703.1|103653.1|103811.8|103786.8|103519|103494|14073
1701277200000|2023-11-29 17:00:00|103703.4|103653.4|103563.2|103538.2|103716.4|103666.4|103532.2|103496.9|10940
1701280800000|2023-11-29 18:00:00|103563.1|103538.1|103482.7|103432.7|103628.5|103578.5|103459.5|103422.7|9839
1701284400000|2023-11-29 19:00:00|103482.8|103432.8|103542.8|103517.8|103659.7|103609.7|103347.9|103310.9|10925
1701288000000|2023-11-29 20:00:00|103546|103521|103631.1|103606.1|103687.8|103647.7|103544|103515.6|9744
1701291600000|2023-11-29 21:00:00|103628.9|103603.9|103695.1|103579.1|103708.8|103604.1|103564.1|103506.2|7169
1701295200000|2023-11-29 22:00:00|103684.6|103568.6|103629.3|103513.3|103689.9|103573.9|103620|103504|3324
1701298800000|2023-11-29 23:00:00|103638.4|103522.4|103646.1|103530.1|103674.3|103558.3|103601.9|103485.9|11535
1701302400000|2023-11-30 00:00:00|103644.9|103528.9|103535.9|103485.9|103703.2|103587.2|103482|103413.5|13680
1701306000000|2023-11-30 01:00:00|103536.5|103486.5|103659.6|103582.1|103670.3|103603.6|103489.8|103427.3|14300
1701309600000|2023-11-30 02:00:00|103662|103581.6|103504.1|103454.1|103693.8|103613.7|103490.3|103434.5|11742
1701313200000|2023-11-30 03:00:00|103503.9|103453.9|103517.5|103467.5|103529.8|103479.8|103493.4|103443.4|6463
1701316800000|2023-11-30 04:00:00|103517.8|103467.8|103578.1|103528.1|103591|103529.5|103502.7|103452.7|6802
1701320400000|2023-11-30 05:00:00|103578.5|103528.5|103569.5|103519.5|103645.4|103593.1|103531|103480.6|8342
1701324000000|2023-11-30 06:00:00|103570.3|103520.3|103488.2|103438.2|103571.1|103521.1|103468.8|103418.8|9020
1701327600000|2023-11-30 07:00:00|103487.7|103437.7|103769.1|103719.1|103911.8|103817.2|103487.7|103428.2|11828
1701331200000|2023-11-30 08:00:00|103767.2|103717.2|104231.4|104181.4|104378.3|104353.3|103761.2|103711.2|15636
1701334800000|2023-11-30 09:00:00|104233.4|104183.4|104487.9|104437.9|104510.6|104485.6|104146.7|104096.7|14659
1701338400000|2023-11-30 10:00:00|104492.4|104442.4|104518.5|104493.5|104736.8|104711.8|104380|104338|13571
1701342000000|2023-11-30 11:00:00|104518.8|104493.8|104667|104642|104760.5|104710.5|104516.2|104491.2|12042
1701345600000|2023-11-30 12:00:00|104666.6|104641.6|104641.5|104616.5|104783.6|104758.6|104545.3|104520.3|12338
1701349200000|2023-11-30 13:00:00|104641.9|104616.9|104860.5|104835.5|104884|104859|104414.3|104298.3|16091
1701352800000|2023-11-30 14:00:00|104858.6|104833.6|105061.5|105011.5|105436.9|105386.9|104789|104764|18857
1701356400000|2023-11-30 15:00:00|105061.4|105011.4|104798.5|104748.5|105066|105028.9|104675.1|104639.5|18868
1701360000000|2023-11-30 16:00:00|104800.6|104750.6|104416.3|104391.3|104853.7|104809.6|104316.4|104284.6|16660
1701363600000|2023-11-30 17:00:00|104416.4|104391.4|104708.9|104683.9|104752.9|104702.9|104364.2|104339.2|10730
1701367200000|2023-11-30 18:00:00|104708.6|104683.6|104892.9|104867.9|104966.1|104922.7|104618.7|104593.7|10031
1701370800000|2023-11-30 19:00:00|104891.9|104866.9|104894.1|104869.1|104982.7|104957.7|104825.4|104800.4|9528
1701374400000|2023-11-30 20:00:00|104894.2|104869.2|105045.2|104995.2|105094.4|105044.4|104893.1|104843.1|11786
1701378000000|2023-11-30 21:00:00|105045.3|104995.3|105045.5|104929.5|105055.9|105005.9|104933.8|104878.5|8609
1701381600000|2023-11-30 22:00:00|105044.5|104928.5|104994.2|104878.2|105044.5|104928.5|104980|104864|16
1701385200000|2023-11-30 23:00:00|104986.1|104870.1|104977.2|104861.2|105043.4|104927.4|104916.1|104823.8|9381
1701388800000|2023-12-01 00:00:00|104977.1|104861.1|104788.7|104738.7|104981.5|104865.5|104771.2|104691.5|12691
1701392400000|2023-12-01 01:00:00|104788.9|104738.9|104763.6|104693.3|104830.7|104764.9|104745.5|104676.9|12110
1701396000000|2023-12-01 02:00:00|104764.5|104694.1|104745|104695|104766.7|104705.2|104689.3|104630.2|11130
1701399600000|2023-12-01 03:00:00|104744.9|104694.9|104839.1|104789.1|104884.2|104824.8|104740.9|104680.6|10875
1701403200000|2023-12-01 04:00:00|104838|104788|104833.6|104783.6|104925.8|104857.7|104820.8|104766.3|8947
1701406800000|2023-12-01 05:00:00|104833.3|104783.3|104724.5|104625.2|104851.2|104783.3|104681.2|104615.8|14192
1701410400000|2023-12-01 06:00:00|104728.1|104612.1|104706.8|104634.6|104752.9|104685.1|104659.8|104578.7|13297
1701414000000|2023-12-01 07:00:00|104698.4|104634.4|104874|104824|104874.4|104824.4|104548.3|104484.1|11478
1701417600000|2023-12-01 08:00:00|104874.5|104824.5|104638|104588|104874.5|104837.8|104517.5|104475.5|14127
1701421200000|2023-12-01 09:00:00|104645.7|104595.7|104362|104337|104669.1|104626.4|104303.8|104278.8|12312
1701424800000|2023-12-01 10:00:00|104360.9|104335.9|104520.5|104495.5|104581.3|104556.3|104329.6|104302.4|10526
1701428400000|2023-12-01 11:00:00|104521.1|104496.1|104357.4|104332.4|104565.8|104540.8|104334.8|104309.8|10743
1701432000000|2023-12-01 12:00:00|104356.5|104331.5|104635.3|104610.3|104635.8|104610.8|104346.7|104321.7|11867
1701435600000|2023-12-01 13:00:00|104635.7|104610.7|104690|104665|104701.3|104676.3|104495|104468.8|14260
1701439200000|2023-12-01 14:00:00|104691.2|104666.2|104921.7|104805.7|104921.7|104805.7|104535.5|104510.5|14282
1701442800000|2023-12-01 15:00:00|104918.6|104802.6|104403.9|104353.9|104918.6|104802.6|104388.7|104352.9|18734
1701446400000|2023-12-01 16:00:00|104404.1|104354.1|103788.6|103738.6|104551.1|104501.1|103670.5|103628.4|19517
1701450000000|2023-12-01 17:00:00|103788.3|103738.3|103735.3|103685.3|103881.5|103831.5|103733.5|103683.5|14750
1701453600000|2023-12-01 18:00:00|103734.7|103684.7|103674.6|103624.6|103754.3|103704.3|103602.5|103554.4|12661
1701457200000|2023-12-01 19:00:00|103674|103624|103788.3|103763.3|103812.2|103770.3|103591.9|103541.9|11916
1701460800000|2023-12-01 20:00:00|103787.8|103762.8|103766.5|103716.5|103845.6|103795.6|103751.7|103701.7|10669
1701464400000|2023-12-01 21:00:00|103767|103717|103847.2|103731.2|103893.7|103789.2|103756.5|103706.5|5082
1701637200000|2023-12-03 21:00:00|104035|103894|103996.2|103855.2|104052.1|103911.1|103952.3|103811.3|99
1701640800000|2023-12-03 22:00:00|104001|103860|103921.4|103805.4|104001|103860|103867.7|103751.7|309
1701644400000|2023-12-03 23:00:00|103868.3|103752.3|103816.9|103700.9|103949.5|103833.5|103713.9|103597.9|8871
1701648000000|2023-12-04 00:00:00|103812.7|103696.7|103910.8|103839.7|103944.9|103864.8|103765.6|103649.6|15719
1701651600000|2023-12-04 01:00:00|103911.6|103837.9|103944.3|103867.7|103985.1|103914.1|103859.2|103780.1|18579
1701655200000|2023-12-04 02:00:00|103942.6|103869.2|103951.9|103901.9|104016|103953.9|103884.3|103824.4|14366
1701658800000|2023-12-04 03:00:00|103952|103902|103969.2|103919.2|103983.7|103921.3|103883.2|103827.6|6757
1701662400000|2023-12-04 04:00:00|103969.3|103919.3|104027.2|103977.2|104046.8|103994.4|103955.8|103905.8|8274
1701666000000|2023-12-04 05:00:00|104050.4|103961.6|104063.7|104013.7|104087.5|104031.9|104022.2|103959.9|12249
1701669600000|2023-12-04 06:00:00|104063.1|104013.1|104054.4|104004.4|104093.2|104032.8|103988.5|103938.5|10453
1701673200000|2023-12-04 07:00:00|104054.6|104004.6|104393.9|104368.9|104442.7|104417.7|104048.9|103998.9|12353
1701676800000|2023-12-04 08:00:00|104394.7|104369.7|104130.1|104105.1|104395|104370|104077.7|104052.7|15103
1701680400000|2023-12-04 09:00:00|104130|104105|104017.5|103992.5|104197.9|104158.4|103963.1|103938.1|12967
1701684000000|2023-12-04 10:00:00|104017.8|103992.8|104246.1|104196.1|104259.5|104209.5|103978.3|103953.3|11003
1701687600000|2023-12-04 11:00:00|104246.4|104196.4|104139.9|104114.9|104274.4|104236.9|104069.1|104044.1|11702
1701691200000|2023-12-04 12:00:00|104141|104116|104080.4|104055.4|104223.2|104198.2|104044.6|104019.6|12760
1701694800000|2023-12-04 13:00:00|104080.1|104055.1|104092.2|104042.2|104198.4|104173.4|103957|103932|15637
1701698400000|2023-12-04 14:00:00|104091.8|104041.8|104333.7|104217.7|104583.6|104558.6|104068.7|104034.2|18164
1701702000000|2023-12-04 15:00:00|104335.8|104219.8|104641.9|104616.9|104698.8|104652.2|104263.1|104179|18592
1701705600000|2023-12-04 16:00:00|104641.8|104616.8|104554.7|104504.7|104726.1|104701.1|104530.9|104480.9|15297
1701709200000|2023-12-04 17:00:00|104552.6|104502.6|104502.6|104452.6|104581.1|104543.3|104486.4|104436.4|10435
1701712800000|2023-12-04 18:00:00|104502.8|104452.8|104635.2|104610.2|104712.8|104662.8|104490.6|104440.6|9654
1701716400000|2023-12-04 19:00:00|104635|104610|104525.9|104500.9|104647|104622|104504.8|104479.8|8571
1701720000000|2023-12-04 20:00:00|104525.7|104500.7|104431.9|104381.9|104528.5|104503.5|104396.3|104346.3|10557
1701723600000|2023-12-04 21:00:00|104429.6|104379.6|104413.8|104297.8|104450.8|104400.8|104312.1|104262.1|6734
1701727200000|2023-12-04 22:00:00|104408.8|104292.8|104439.8|104323.8|104468.9|104352.9|104399.7|104283.7|2552
1701730800000|2023-12-04 23:00:00|104439.6|104323.6|104336.4|104254.9|104454.2|104338.2|104314|104239|9099
1701734400000|2023-12-05 00:00:00|104336.3|104254.8|104216.2|104166.2|104368|104262.3|104207.1|104132|12157
1701738000000|2023-12-05 01:00:00|104216.1|104166.1|104317.6|104247.6|104361.6|104293.3|104209.6|104157.3|13932
1701741600000|2023-12-05 02:00:00|104309.2|104259.2|104373.7|104296|104384.3|104314.4|104291.7|104227.8|14445
1701745200000|2023-12-05 03:00:00|104373.2|104295.4|104383.9|104333.9|104404.7|104354.7|104324.9|104226.5|15721
1701748800000|2023-12-05 04:00:00|104381.4|104331.4|104340.4|104290.4|104388.4|104338.4|104339.1|104289.1|7255
1701752400000|2023-12-05 05:00:00|104340.8|104290.8|104309.6|104259.6|104386.6|104336.6|104296.8|104246.8|8243
1701756000000|2023-12-05 06:00:00|104310.2|104260.2|104359|104309|104420.2|104364.2|104308.7|104258.7|10359
1701759600000|2023-12-05 07:00:00|104357.7|104307.7|104633.9|104583.9|104696.1|104628.8|104357.7|104307.7|13200
1701763200000|2023-12-05 08:00:00|104635|104585|104266.4|104216.4|104641.5|104591.5|104240.2|104190.2|15091
1701766800000|2023-12-05 09:00:00|104265.3|104215.3|104415.7|104365.7|104464.5|104433.4|104190.6|104157.5|13619
1701770400000|2023-12-05 10:00:00|104416.9|104366.9|104479.5|104454.5|104520.9|104495.9|104329.2|104304.2|13402
1701774000000|2023-12-05 11:00:00|104479.7|104454.7|104552.5|104527.5|104646.1|104621.1|104394.4|104369.4|11248
1701777600000|2023-12-05 12:00:00|104552.7|104527.7|104538.9|104513.9|104580.4|104541.5|104408.5|104383.5|12627
1701781200000|2023-12-05 13:00:00|104539.5|104514.5|104482|104457|104580.8|104555.8|104420.2|104395.2|16026
1701784800000|2023-12-05 14:00:00|104482.1|104457.1|104806.6|104690.6|104910.4|104868.3|104446.7|104421.7|17043
1701788400000|2023-12-05 15:00:00|104804.9|104688.9|104765.9|104740.9|104850.5|104820.1|104315.1|104265.1|20516
1701792000000|2023-12-05 16:00:00|104765.8|104740.8|105004.2|104979.2|105068.1|105028.7|104723.7|104696.8|15150
1701795600000|2023-12-05 17:00:00|105003.1|104978.1|104822.3|104772.3|105007.3|104978.1|104714.6|104689.6|12943
1701799200000|2023-12-05 18:00:00|104823|104773|104917.8|104867.8|104989|104939|104804.7|104758.7|12274
1701802800000|2023-12-05 19:00:00|104918.4|104868.4|105004.2|104979.2|105017.9|104986|104917.5|104867.5|10795
1701806400000|2023-12-05 20:00:00|105004.8|104979.8|104868.5|104818.5|105014.4|104989.4|104864.4|104814.4|11614
1701810000000|2023-12-05 21:00:00|104869.4|104819.4|104950.1|104834.1|104954.4|104876.3|104823.9|104773.9|11580
1701813600000|2023-12-05 22:00:00|104956.4|104840.4|104936.8|104820.8|105000.4|104884.4|104911.5|104795.5|2581
1701817200000|2023-12-05 23:00:00|104931.1|104815.1|104910.3|104794.3|104981|104877.7|104902.4|104786.4|7680
1701820800000|2023-12-06 00:00:00|104912.4|104796.4|104792|104742|104927.3|104811.3|104771.1|104721.1|12361
1701824400000|2023-12-06 01:00:00|104792.3|104742.3|104798.8|104748.8|104878.5|104828.5|104764.3|104714.3|8814
1701828000000|2023-12-06 02:00:00|104798.7|104748.7|104814|104764|104838.3|104788.3|104787.1|104737.1|7894
1701831600000|2023-12-06 03:00:00|104813.9|104763.9|104759.5|104709.5|104815.4|104765.4|104736.7|104686.7|9153
1701835200000|2023-12-06 04:00:00|104759.4|104709.4|104834.7|104784.7|104841.2|104791.2|104737.5|104687.5|7582
1701838800000|2023-12-06 05:00:00|104834.8|104784.8|104714.3|104664.3|104881.2|104831.2|104700.2|104647.1|8350
1701842400000|2023-12-06 06:00:00|104714.1|104664.1|104899.2|104803.9|104939|104879.3|104713.7|104663.7|8383
1701846000000|2023-12-06 07:00:00|104893.5|104806.9|104763|104738|104961.5|104911.5|104705.9|104680.9|11594
1701849600000|2023-12-06 08:00:00|104760.1|104735.1|104934.4|104909.4|105007.8|104982.8|104718.4|104693.4|14466
1701853200000|2023-12-06 09:00:00|104934.8|104909.8|104969.6|104919.6|105019.2|104994.2|104821.5|104796.5|13610
1701856800000|2023-12-06 10:00:00|104970.2|104920.2|104871.5|104821.5|105015.5|104982.4|104822.3|104797.3|12683
1701860400000|2023-12-06 11:00:00|104872|104822|104742.7|104717.7|104915.3|104890.3|104692.7|104667.7|11355
1701864000000|2023-12-06 12:00:00|104743.1|104718.1|104906.8|104881.8|104985.9|104960.9|104734.5|104709.5|12033
1701867600000|2023-12-06 13:00:00|104908.1|104883.1|104650.7|104625.7|105103.6|104987.6|104650.2|104612.6|16698
1701871200000|2023-12-06 14:00:00|104650.5|104625.5|104514.4|104489.4|104763.8|104719.9|104476.5|104451.5|15977
1701874800000|2023-12-06 15:00:00|104514.1|104489.1|104430.8|104405.8|104678.6|104653.6|104271.5|104246.5|17150
1701878400000|2023-12-06 16:00:00|104431|104406|104491.9|104466.9|104528.8|104493|104323.1|104298.1|14407
1701882000000|2023-12-06 17:00:00|104492.7|104467.7|104578|104528|104579.4|104536.6|104460.4|104433.7|10625
1701885600000|2023-12-06 18:00:00|104578.1|104528.1|104619.2|104594.2|104708.5|104669.3|104534|104498.5|9596
1701889200000|2023-12-06 19:00:00|104618.9|104593.9|104745|104720|104754.6|104729.6|104618.9|104593.9|8524
1701892800000|2023-12-06 20:00:00|104745.9|104720.9|104812.7|104787.7|104896.9|104857.8|104740.1|104715.1|8463
1701896400000|2023-12-06 21:00:00|104812.5|104787.5|104831.7|104715.7|104886.7|104836.7|104780.8|104705.8|5696
1701900000000|2023-12-06 22:00:00|104835.4|104719.4|104790.3|104674.3|104835.4|104719.4|104718|104602|2601
1701903600000|2023-12-06 23:00:00|104789.8|104673.8|104793.7|104721.3|104819.8|104751.5|104777.6|104662.5|5490
1701907200000|2023-12-07 00:00:00|104794.3|104720.7|104749|104699|104795.4|104728.9|104723.3|104654.9|11300
1701910800000|2023-12-07 01:00:00|104748.9|104698.9|104767.8|104717.8|104792.2|104742.2|104720.2|104670.2|9750
1701914400000|2023-12-07 02:00:00|104767.5|104717.5|104803.6|104753.6|104839.5|104789.5|104727.9|104677.9|10160
1701918000000|2023-12-07 03:00:00|104803.8|104753.8|104853.9|104803.9|104874.5|104820.5|104793.7|104741.6|9242
1701921600000|2023-12-07 04:00:00|104854.7|104804.7|104848.1|104798.1|104870.5|104820.5|104824.2|104774.2|6655
1701925200000|2023-12-07 05:00:00|104849|104799|104844.2|104794.2|104891.4|104841.4|104827.7|104768.3|7546
1701928800000|2023-12-07 06:00:00|104844.3|104794.3|104838.3|104722.3|104874.3|104824.3|104767|104709|9065
1701932400000|2023-12-07 07:00:00|104831.9|104715.9|104562.5|104537.5|104894.5|104825.3|104549.4|104502.9|12384
1701936000000|2023-12-07 08:00:00|104561.4|104536.4|104584|104559|104644.2|104619.2|104467|104441.8|15080
1701939600000|2023-12-07 09:00:00|104585.2|104560.2|104583.8|104533.8|104713.1|104688.1|104509.9|104484.9|13763
1701943200000|2023-12-07 10:00:00|104583.9|104533.9|104606.2|104581.2|104710.3|104685.3|104509.5|104484.5|13228
1701946800000|2023-12-07 11:00:00|104606.7|104581.7|104578.4|104553.4|104697.8|104672.8|104508.4|104483.4|12533
1701950400000|2023-12-07 12:00:00|104579.1|104554.1|104469.3|104444.3|104688.9|104663.9|104447.4|104422.4|13422
1701954000000|2023-12-07 13:00:00|104469|104444|104277.5|104252.5|104657|104542.7|104147.4|104122.4|16182
1701957600000|2023-12-07 14:00:00|104277.4|104252.4|104666.5|104616.5|104716.4|104684|104257|104232|17391
1701961200000|2023-12-07 15:00:00|104666.3|104616.3|104070.6|104045.6|104721.4|104687.4|104034.4|104009.4|17386
1701964800000|2023-12-07 16:00:00|104071.8|104046.8|104023.4|103998.4|104124.5|104099.5|103983.3|103938.9|14668
1701968400000|2023-12-07 17:00:00|104023.6|103998.6|103889.6|103839.6|104121.1|104071.1|103791.4|103741.4|14648
1701972000000|2023-12-07 18:00:00|103889.8|103839.8|103835.6|103810.6|103937.4|103887.4|103770.7|103745.7|13118
1701975600000|2023-12-07 19:00:00|103835.5|103810.5|103862.8|103812.8|103874.7|103824.7|103768.1|103730.8|11720
1701979200000|2023-12-07 20:00:00|103863.1|103813.1|103846.6|103796.6|103868|103826|103736.7|103686.9|8572
1701982800000|2023-12-07 21:00:00|103846.8|103796.8|103945.5|103829.5|103945.5|103876.9|103834.3|103774.3|6311
1701986400000|2023-12-07 22:00:00|103940.6|103824.6|103952|103836|103987.7|103871.7|103893.5|103777.5|2757
1701990000000|2023-12-07 23:00:00|103951.9|103835.9|103910.3|103833|104023.7|103909.5|103856.3|103780.9|14867
1701993600000|2023-12-08 00:00:00|103912.3|103832.4|103797.7|103747.7|103949.6|103852.4|103781.2|103724.2|14336
1701997200000|2023-12-08 01:00:00|103797.8|103747.8|103872.1|103822.1|103907.2|103857.2|103732.4|103682.4|11220
1702000800000|2023-12-08 02:00:00|103872.3|103822.3|103859.3|103809.3|103915.7|103865.7|103855|103805|8582
1702004400000|2023-12-08 03:00:00|103859.2|103809.2|103843.9|103793.9|103875.2|103825.2|103802|103752|8732
1702008000000|2023-12-08 04:00:00|103844|103794|103926.6|103876.6|103928.3|103878.3|103834.6|103784.6|7471
1702011600000|2023-12-08 05:00:00|103926.7|103876.7|103919.6|103869.6|103935.9|103885.9|103867.7|103817.7|7283
1702015200000|2023-12-08 06:00:00|103919.9|103869.9|104080.2|103964.2|104080.2|103964.2|103888.2|103838.2|8326
1702018800000|2023-12-08 07:00:00|104078.7|103962.7|104064.5|104014.5|104182|104157|103944.2|103869.8|13163
1702022400000|2023-12-08 08:00:00|104064.6|104014.6|103969.2|103944.2|104116.8|104083.9|103907|103882|14435
1702026000000|2023-12-08 09:00:00|103969.1|103944.1|104203.6|104178.6|104212.7|104180|103961.1|103936.1|14161
1702029600000|2023-12-08 10:00:00|104203.7|104178.7|104189.3|104164.3|104248.9|104217|104080.5|104055.5|12883
1702033200000|2023-12-08 11:00:00|104189.2|104164.2|104373.7|104348.7|104397.2|104372.2|104143.4|104118.4|12197
1702036800000|2023-12-08 12:00:00|104374|104349|104404.4|104379.4|104513.2|104466.5|104327.2|104301.7|12586
1702040400000|2023-12-08 13:00:00|104405|104380|104839.8|104814.8|105198.9|105100.9|104292.1|104267.1|19393
1702044000000|2023-12-08 14:00:00|104839.9|104814.9|104883.4|104778.1|105219|105169|104805.6|104755.6|20682
1702047600000|2023-12-08 15:00:00|104890.3|104777.4|104583.9|104558.9|104890.3|104777.4|104428.1|104378.1|19889
1702051200000|2023-12-08 16:00:00|104583.7|104558.7|104930.3|104880.3|104941.2|104908.9|104570.4|104545.4|15962
1702054800000|2023-12-08 17:00:00|104930.2|104880.2|104782.8|104732.8|105002.2|104952.2|104767|104717|12064
1702058400000|2023-12-08 18:00:00|104783.7|104733.7|104785.2|104735.2|104830.9|104780.9|104672.3|104622.3|10778
1702062000000|2023-12-08 19:00:00|104785.1|104735.1|104769.3|104719.3|104810.3|104760.3|104685.3|104635.3|10402
1702065600000|2023-12-08 20:00:00|104769.7|104719.7|104715.8|104665.8|104798.7|104756.6|104676.8|104626.8|11076
1702069200000|2023-12-08 21:00:00|104714.3|104664.3|104744.7|104628.7|104770.6|104720.6|104659|104545.2|9098
1702242000000|2023-12-10 21:00:00|104766.6|104630.6|104741.9|104625.9|104778.4|104637.4|104739.1|104598.1|14
1702245600000|2023-12-10 22:00:00|104774.5|104658.5|104769.9|104653.9|104780.3|104664.3|104760|104644|45
1702249200000|2023-12-10 23:00:00|104784|104668|104708.2|104601.5|104789.6|104673.6|104696.3|104587.8|7279
1702252800000|2023-12-11 00:00:00|104706.9|104600.5|104683.3|104633.3|104729.1|104651.4|104664.1|104580|14100
1702256400000|2023-12-11 01:00:00|104681|104631|104843.2|104793.2|104844.6|104794.6|104675.5|104618.3|11707
1702260000000|2023-12-11 02:00:00|104842.6|104792.6|104889.7|104839.7|104900.3|104850.3|104839.8|104783.6|8403
1702263600000|2023-12-11 03:00:00|104889.8|104839.8|104800.7|104750.7|104892.4|104842.4|104794.9|104744.9|6693
1702267200000|2023-12-11 04:00:00|104800.8|104750.8|104865|104815|104875.3|104825.3|104797.9|104747.9|5648
1702270800000|2023-12-11 05:00:00|104864.6|104814.6|104834.5|104784.5|104868.1|104818.1|104811.2|104761.2|5165
1702274400000|2023-12-11 06:00:00|104834.6|104784.6|104869.1|104758.7|104880|104830|104791.7|104739.4|7979
1702278000000|2023-12-11 07:00:00|104858.8|104761.8|104759.1|104734.1|104895.3|104814.9|104659.8|104609.8|12624
1702281600000|2023-12-11 08:00:00|104758.9|104733.9|104670.4|104645.4|104844.2|104819.2|104572.4|104547.4|14479
1702285200000|2023-12-11 09:00:00|104671.1|104646.1|104644.2|104619.2|104775.2|104750.2|104561|104536|12144
1702288800000|2023-12-11 10:00:00|104643.9|104618.9|104650.3|104625.3|104681.8|104656.8|104552.6|104527.6|11830
1702292400000|2023-12-11 11:00:00|104650.6|104625.6|104839.1|104814.1|104849.6|104824.6|104628.2|104603.2|11948
1702296000000|2023-12-11 12:00:00|104839.2|104814.2|104904.1|104879.1|104958.9|104933.9|104757|104732|11069
1702299600000|2023-12-11 13:00:00|104904.5|104879.5|104821.2|104796.2|105043.5|105018.5|104789.7|104764.7|13807
1702303200000|2023-12-11 14:00:00|104821.1|104796.1|104904.6|104879.6|105024.7|104999.7|104818.5|104793.5|15114
1702306800000|2023-12-11 15:00:00|104904.3|104879.3|105138.5|105088.5|105138.5|105099.4|104826.6|104801.6|15666
1702310400000|2023-12-11 16:00:00|105138.8|105088.8|105074.6|105024.6|105162.3|105112.3|105030.1|104980.1|14234
1702314000000|2023-12-11 17:00:00|105073.8|105023.8|105117.1|105067.1|105123.1|105073.1|104990.3|104940.3|10439
1702317600000|2023-12-11 18:00:00|105117.2|105067.2|104933.4|104883.4|105142.4|105092.4|104915.4|104865.4|11236
1702321200000|2023-12-11 19:00:00|104933.3|104883.3|104963|104913|104971.6|104921.6|104861.8|104811.8|9051
1702324800000|2023-12-11 20:00:00|104963.2|104913.2|104947.6|104897.6|104965.8|104915.8|104874.8|104824.8|7744
1702328400000|2023-12-11 21:00:00|104948.8|104898.8|104959.5|104843.5|104991.4|104941.4|104898.7|104782.7|7427
1702332000000|2023-12-11 22:00:00|104952.7|104836.7|104911.6|104795.6|105012.6|104896.6|104877.1|104761.1|957
1702335600000|2023-12-11 23:00:00|104911.4|104795.4|104962.1|104846.1|104970.3|104854.3|104911.4|104795.4|3658
1702339200000|2023-12-12 00:00:00|104961.3|104845.3|104953.3|104903.3|104993.9|104913.6|104941.3|104829.9|10695
1702342800000|2023-12-12 01:00:00|104953.1|104903.1|104866|104816|104954.9|104904.9|104826.3|104776.3|9650
1702346400000|2023-12-12 02:00:00|104866.1|104816.1|104902|104852|104903|104853|104809.8|104759.8|7441
1702350000000|2023-12-12 03:00:00|104901.2|104851.2|104837|104787|104906|104856|104810.8|104760.8|7000
1702353600000|2023-12-12 04:00:00|104837.4|104787.4|104850.4|104800.4|104857.6|104807.6|104817.6|104767.6|5307
1702357200000|2023-12-12 05:00:00|104850.5|104800.5|104787.6|104737.6|104851.1|104801.1|104767.3|104717.3|6265
1702360800000|2023-12-12 06:00:00|104787.7|104737.7|104714.6|104598.6|104787.7|104737.7|104657.5|104573|8381
1702364400000|2023-12-12 07:00:00|104713.9|104597.9|104598.2|104548.2|104716.1|104620.3|104525.2|104475.2|13134
1702368000000|2023-12-12 08:00:00|104598.5|104548.5|104719.9|104669.9|104728.2|104678.2|104560.2|104510.2|14886
1702371600000|2023-12-12 09:00:00|104721.3|104671.3|104815.1|104765.1|104828.1|104778.1|104721|104671|1639
1702375200000|2023-12-12 10:00:00|104652.9|104568.3|104412.6|104362.6|104657.2|104605.2|104341.6|104291.6|12955
1702378800000|2023-12-12 11:00:00|104411.6|104361.6|104414.4|104364.4|104481.7|104431.7|104367.5|104317.5|12073
1702382400000|2023-12-12 12:00:00|104413.7|104363.7|104532.9|104482.9|104579.1|104529.1|104376.6|104326.6|12545
1702386000000|2023-12-12 13:00:00|104532.7|104482.7|105036.9|104986.9|105104.6|105054.6|104250.1|104134.1|19539
1702389600000|2023-12-12 14:00:00|105038.6|104988.6|105014|104964|105158.4|105108.4|104577.4|104527.4|19445
1702393200000|2023-12-12 15:00:00|105012|104962|104574.5|104524.5|105066|105016|104568.7|104518.7|17407
1702396800000|2023-12-12 16:00:00|104570.9|104520.9|104583.5|104533.5|104661.4|104611.4|104534.6|104484.6|14425
1702400400000|2023-12-12 17:00:00|104583.7|104533.7|104668.7|104618.7|104725.1|104662.5|104564.8|104514.8|12460
1702404000000|2023-12-12 18:00:00|104668.8|104618.8|104593.7|104543.7|104680.1|104630.1|104541.4|104491.4|12010
1702407600000|2023-12-12 19:00:00|104592.5|104542.5|104591.7|104541.7|104647.8|104597.8|104525.6|104475.6|9018
1702411200000|2023-12-12 20:00:00|104591.5|104541.5|104441.7|104391.7|104642.3|104592.3|104428.8|104378.8|10816
1702414800000|2023-12-12 21:00:00|104442.4|104392.4|104469.3|104353.3|104582.1|104466.1|104330.5|104280.5|7224
1702418400000|2023-12-12 22:00:00|104534.8|104418.8|104392.3|104276.3|104534.8|104418.8|104383.2|104267.2|95
1702422000000|2023-12-12 23:00:00|104392.2|104276.2|104386.8|104270.8|104433.4|104317.4|104364.2|104248.2|16087
1702425600000|2023-12-13 00:00:00|104386.7|104270.7|104290.3|104240.3|104402.2|104317.8|104289.9|104201.3|9487
1702429200000|2023-12-13 01:00:00|104290.2|104240.2|104342.1|104292.1|104385.3|104325.3|104263.7|104213.7|8195
1702432800000|2023-12-13 02:00:00|104342.4|104292.4|104409.2|104359.2|104440.5|104390.5|104341.1|104291.1|8991
1702436400000|2023-12-13 03:00:00|104409.6|104359.6|104485|104435|104497.8|104437.6|104403|104353|9030
1702440000000|2023-12-13 04:00:00|104484.3|104434.3|104469.3|104419.3|104511.8|104461.8|104435.4|104385.4|9936
1702443600000|2023-12-13 05:00:00|104469.4|104419.4|104453.3|104403.3|104483.5|104433.5|104428.1|104378.1|8632
1702447200000|2023-12-13 06:00:00|104453.1|104403.1|104587.8|104514.8|104638.3|104588.3|104433.3|104383.3|10184
1702450800000|2023-12-13 07:00:00|104586|104515.7|104600.3|104550.3|104663.6|104613.6|104535.3|104485.3|12446
1702454400000|2023-12-13 08:00:00|104600.1|104550.1|104471.5|104421.5|104677.1|104627.1|104453.8|104416.8|13731
1702458000000|2023-12-13 09:00:00|104470.8|104420.8|104564.7|104514.7|104629.2|104579.2|104459.5|104418.6|13069
1702461600000|2023-12-13 10:00:00|104565.3|104515.3|104612.3|104562.3|104671|104621|104548.5|104514.2|11933
1702465200000|2023-12-13 11:00:00|104612.4|104562.4|104589.9|104539.9|104657.9|104607.9|104534.1|104484.1|11751
1702468800000|2023-12-13 12:00:00|104589.5|104539.5|104656.3|104631.3|104674.6|104640.8|104573|104525.4|11616
1702472400000|2023-12-13 13:00:00|104655.6|104630.6|104321.3|104271.3|104668.6|104630.6|104282.2|104238|14882
1702476000000|2023-12-13 14:00:00|104322.7|104272.7|104402.8|104377.8|104526.5|104476.5|104086.9|104036.9|16745
1702479600000|2023-12-13 15:00:00|104402.7|104377.7|104448.3|104398.3|104654.3|104612|104367.1|104328.9|15897
1702483200000|2023-12-13 16:00:00|104448.5|104398.5|104483|104433|104601.7|104551.7|104422.8|104381.4|12071
1702486800000|2023-12-13 17:00:00|104482.4|104432.4|104581.5|104531.5|104591.1|104541.1|104432.2|104382.2|8825
1702490400000|2023-12-13 18:00:00|104581|104531|104534.7|104418.7|104643.8|104593.8|104509.8|104393.8|9748
1702494000000|2023-12-13 19:00:00|104312.6|104196.6|102999.5|102943|104441.7|104325.7|102955|102842.2|24627
1702497600000|2023-12-13 20:00:00|102999.8|102942.9|103187.6|103137.6|103293.6|103243.6|102901.1|102851.1|21101
1702501200000|2023-12-13 21:00:00|103188.6|103138.6|103345.2|103229.2|103366.1|103250.1|103153|103080.2|11009
1702504800000|2023-12-13 22:00:00|103218.2|103102.2|103230.9|103114.9|103239.5|103123.5|103215.2|103099.2|53
1702508400000|2023-12-13 23:00:00|103227.5|103111.5|103159.7|103043.7|103241.7|103125.7|103126.3|103013.4|11447
1702512000000|2023-12-14 00:00:00|103161.4|103045.4|102916.9|102866.9|103169|103059.3|102893.8|102805.3|13126
1702515600000|2023-12-14 01:00:00|102917.3|102867.3|102894.1|102844.1|102992.7|102942.7|102870.1|102820.1|10546
1702519200000|2023-12-14 02:00:00|102893.6|102843.6|102753.2|102703.2|102927.2|102877.2|102748.7|102698.7|9355
1702522800000|2023-12-14 03:00:00|102753.3|102703.3|102680.6|102630.6|102753.3|102703.3|102596.2|102546.2|9367
1702526400000|2023-12-14 04:00:00|102680.7|102630.7|102757|102707|102761.3|102711.3|102646.9|102596.9|6926
1702530000000|2023-12-14 05:00:00|102756.8|102706.8|102793.8|102743.8|102835.1|102785.1|102756.8|102706.8|10405
1702533600000|2023-12-14 06:00:00|102794|102744|102819.4|102703.4|102819.4|102751.3|102638.1|102533.6|11945
1702537200000|2023-12-14 07:00:00|102811.6|102695.6|102970|102920|103084.2|103034.2|102646.9|102564.5|15688
1702540800000|2023-12-14 08:00:00|102970.6|102920.6|102748.3|102670.1|102970.6|102920.6|102676.6|102626.6|18024
1702544400000|2023-12-14 09:00:00|102748.1|102669.3|102803|102753|102943.8|102893.8|102540.1|102490.1|18327
1702548000000|2023-12-14 10:00:00|102802.4|102752.4|102609.5|102559.5|102845.8|102795.8|102598.2|102548.2|16150
1702551600000|2023-12-14 11:00:00|102609.6|102559.6|102429.6|102379.6|102614.6|102564.6|102318.3|102268.3|14449
1702555200000|2023-12-14 12:00:00|102425.9|102375.9|102434.8|102409.8|102461.2|102417.5|102238.5|102188.5|15955
1702558800000|2023-12-14 13:00:00|102433.9|102408.9|102272.6|102222.6|102769.2|102672.4|102201|102151|21218
1702562400000|2023-12-14 14:00:00|102274.1|102224.1|102180.9|102130.9|102348.9|102300.8|101976.7|101926.7|20512
1702566000000|2023-12-14 15:00:00|102180.3|102130.3|102021.2|101996.2|102536.8|102486.8|102002.6|101977.6|19827
1702569600000|2023-12-14 16:00:00|102021.1|101996.1|102066.4|102016.4|102148.4|102098.7|101967.2|101917.2|16939
1702573200000|2023-12-14 17:00:00|102065.5|102015.5|102031.5|101981.5|102145.3|102095.3|101976.4|101926.4|14366
1702576800000|2023-12-14 18:00:00|102031.7|101981.7|102492.7|102442.7|102512.2|102462.2|102026.8|101976.8|13883
1702580400000|2023-12-14 19:00:00|102492.9|102442.9|102384.6|102334.6|102514.5|102464.5|102370.1|102320.1|11823
1702584000000|2023-12-14 20:00:00|102384.5|102334.5|102410.3|102360.3|102427.2|102377.2|102339.8|102289.8|9737
1702587600000|2023-12-14 21:00:00|102410.6|102360.6|102483.9|102367.9|102513.4|102463.4|102383.7|102329|7870
1702591200000|2023-12-14 22:00:00|102485.3|102369.3|102435.4|102319.4|102530.1|102414.1|102410.6|102294.6|2616
1702594800000|2023-12-14 23:00:00|102450.4|102334.4|102496.7|102394.4|102523.6|102408.2|102427.4|102311.4|7618
1702598400000|2023-12-15 00:00:00|102495.4|102394.3|102586.5|102536.5|102684.1|102634.1|102485.1|102379.8|12875
1702602000000|2023-12-15 01:00:00|102586.2|102536.2|102621.1|102571.1|102635.1|102585.1|102559.9|102509.9|10391
1702605600000|2023-12-15 02:00:00|102620.9|102570.9|102550.4|102500.4|102631.3|102572.1|102485.5|102435.5|10342
1702609200000|2023-12-15 03:00:00|102551.1|102501.1|102475.8|102425.8|102582.3|102532.3|102468.4|102418.4|8525
1702612800000|2023-12-15 04:00:00|102475.5|102425.5|102453.5|102403.5|102529.2|102479.2|102389.7|102339.7|10161
1702616400000|2023-12-15 05:00:00|102452.8|102402.8|102657.9|102607.9|102668.2|102618.2|102452.8|102402.8|9138
1702620000000|2023-12-15 06:00:00|102658.3|102608.3|102618.5|102568.5|102729.9|102679.9|102616.3|102566.3|10023
1702623600000|2023-12-15 07:00:00|102618.1|102568.1|102364.8|102314.8|102641|102591|102345.2|102295.2|13395
1702627200000|2023-12-15 08:00:00|102365|102315|102680.6|102564.6|102731.9|102681.7|102197.5|102147.5|16607
1702630800000|2023-12-15 09:00:00|102661.1|102571.8|102425.5|102375.5|102697|102643.6|102424.7|102374.7|15310
1702634400000|2023-12-15 10:00:00|102425.6|102375.6|102250.1|102200.1|102443.5|102393.5|102234.1|102184.1|13668
1702638000000|2023-12-15 11:00:00|102249.8|102199.8|102093|102043|102301.1|102251.1|102073.1|102023.1|13806
1702641600000|2023-12-15 12:00:00|102092.1|102042.1|102442.6|102392.6|102510|102465.6|102066.5|102020.9|14360
1702645200000|2023-12-15 13:00:00|102441.8|102391.8|102984.8|102934.8|103272.1|103222.1|102424|102374|18103
1702648800000|2023-12-15 14:00:00|102984.2|102934.2|102759.3|102709.3|103004.8|102954.8|102648.4|102598.4|19815
1702652400000|2023-12-15 15:00:00|102758.9|102708.9|102608.1|102558.1|102894.6|102844.6|102515.2|102465.2|18411
1702656000000|2023-12-15 16:00:00|102608.6|102558.6|102577.9|102527.9|102751.4|102701.4|102447.4|102397.4|15793
1702659600000|2023-12-15 17:00:00|102577.4|102527.4|102550.1|102500.1|102599|102549|102500.7|102450.7|11895
1702663200000|2023-12-15 18:00:00|102550.3|102500.3|102820.7|102770.7|102874.9|102824.9|102524.3|102474.3|13300
1702666800000|2023-12-15 19:00:00|102821.5|102771.5|102702.1|102652.1|102879.6|102829.6|102667.6|102617.6|12634
1702670400000|2023-12-15 20:00:00|102701.3|102651.3|102732.3|102682.3|102732.4|102682.4|102557.4|102507.4|9612
1702674000000|2023-12-15 21:00:00|102735|102685|102946.4|102830.4|102946.4|102830.4|102733.4|102683.4|6573
1702846800000|2023-12-17 21:00:00|102616.2|102480.2|102724.4|102608.4|102830.2|102709.2|102616.2|102480.2|94
1702850400000|2023-12-17 22:00:00|102724.3|102608.3|102791.6|102675.6|102859.2|102743.2|102652|102536|164
1702854000000|2023-12-17 23:00:00|103010.8|102894.8|102851.8|102735.8|103370.6|103254.6|102845.6|102729.6|3453
1702857600000|2023-12-18 00:00:00|102850.5|102734.5|102803.4|102731.2|102934.3|102818.3|102734.4|102646.6|15987
1702861200000|2023-12-18 01:00:00|102802.8|102731.1|102811.9|102761.9|102918.4|102856.7|102782|102716.3|17388
1702864800000|2023-12-18 02:00:00|102811.7|102761.7|102669.8|102619.8|102828.3|102767|102658.3|102599.7|9259
1702868400000|2023-12-18 03:00:00|102669.9|102619.9|102587.4|102537.4|102679.6|102629.6|102564.6|102514.6|6943
1702872000000|2023-12-18 04:00:00|102587.3|102537.3|102623|102548.9|102685.1|102635.1|102584.2|102534.2|7150
1702875600000|2023-12-18 05:00:00|102622.9|102548.8|102588.8|102518.3|102656.6|102571.2|102550.4|102490.9|10684
1702879200000|2023-12-18 06:00:00|102589|102518|102540.3|102490.3|102673.4|102584.4|102467.6|102417.4|13287
1702882800000|2023-12-18 07:00:00|102541.7|102491.7|102533.4|102483.4|102634.4|102584.4|102449.5|102399.5|11854
1702886400000|2023-12-18 08:00:00|102532.6|102482.6|102461.8|102377.3|102600.1|102550.1|102341.9|102291.9|15187
1702890000000|2023-12-18 09:00:00|102463.7|102377.8|102333.4|102283.4|102504.8|102454.8|102288.5|102238.5|14346
1702893600000|2023-12-18 10:00:00|102334|102284|102471.6|102421.6|102479.2|102429.2|102257.5|102207.5|12785
1702897200000|2023-12-18 11:00:00|102471.5|102421.5|102273.2|102223.2|102487.4|102437.4|102255.7|102205.7|12293
1702900800000|2023-12-18 12:00:00|102272.6|102222.6|102177.1|102127.1|102286.4|102249.8|102051.9|102001.9|12184
1702904400000|2023-12-18 13:00:00|102178.9|102128.9|101988.2|101938.2|102201.4|102154.7|101864.2|101836.1|15695
1702908000000|2023-12-18 14:00:00|101985.1|101935.1|101959.4|101909.4|102058.9|102008.9|101817.6|101772.3|15431
1702911600000|2023-12-18 15:00:00|101959|101909|102097.9|102072.9|102319.1|102269.1|101949|101899|15697
1702915200000|2023-12-18 16:00:00|102096.4|102071.4|102257.2|102207.2|102342.7|102292.7|102073|102048|13745
1702918800000|2023-12-18 17:00:00|102257.9|102207.9|102163.6|102113.6|102345.4|102295.4|102162.2|102112.2|10229
1702922400000|2023-12-18 18:00:00|102163.5|102113.5|102177.6|102127.6|102246.8|102196.8|102103.4|102053.4|12141
1702926000000|2023-12-18 19:00:00|102177.9|102127.9|102249.9|102199.9|102310.8|102260.8|102177|102127|7791
1702929600000|2023-12-18 20:00:00|102249.7|102199.7|102268.7|102218.7|102339.3|102289.3|102245.8|102195.8|8502
1702933200000|2023-12-18 21:00:00|102268.6|102218.6|102185.8|102069.8|102331.2|102281.2|102148.6|102032.6|8633
1702936800000|2023-12-18 22:00:00|102187.8|102071.8|102184.1|102068.1|102210.2|102094.2|102144.7|102028.7|1886
1702940400000|2023-12-18 23:00:00|102226.3|102110.3|102254.5|102138.5|102307.2|102191.2|102208.4|102092.4|9641
1702944000000|2023-12-19 00:00:00|102254.4|102138.4|102141.5|102091.5|102297|102181|102130.6|102067.7|13023
1702947600000|2023-12-19 01:00:00|102141.6|102091.6|102132.3|102082.3|102203.8|102153.8|102120.6|102062.1|8590
1702951200000|2023-12-19 02:00:00|102132.1|102082.1|102206.4|102096|102210.4|102102.2|102092.7|102023.3|10837
1702954800000|2023-12-19 03:00:00|102206.3|102100.8|102094.8|102044.8|102220.5|102113.7|102070.1|101992.3|15125
1702958400000|2023-12-19 04:00:00|102095.7|102045.7|102066.6|102016.6|102145.9|102094.4|102060.2|102010.2|8106
1702962000000|2023-12-19 05:00:00|102067.3|102017.3|102036.5|101986.5|102121.1|102053.1|102010.9|101960.9|10089
1702965600000|2023-12-19 06:00:00|102036.6|101986.6|102028.5|101978.5|102133.3|102065.4|102008.4|101953.6|14007
1702969200000|2023-12-19 07:00:00|102028.9|101978.9|102341|102291|102394.8|102344.8|101953.2|101903.2|13911
1702972800000|2023-12-19 08:00:00|102341.1|102291.1|102208.7|102158.7|102341.1|102291.1|102031.8|101992|15425
1702976400000|2023-12-19 09:00:00|102209.3|102159.3|102047.1|101997.1|102274.2|102224.2|102034.4|101984.4|13437
1702980000000|2023-12-19 10:00:00|102047.7|101997.7|102256.7|102206.7|102261.9|102211.9|101939.5|101889.5|13271
1702983600000|2023-12-19 11:00:00|102256|102206|102085|102035|102281.9|102249.1|102021.7|101971.7|11926
1702987200000|2023-12-19 12:00:00|102085.5|102035.5|101822.2|101772.2|102104.5|102054.5|101804.6|101754.6|12729
1702990800000|2023-12-19 13:00:00|101822.4|101772.4|101846.4|101796.4|102020|101961.7|101766.5|101716.5|15062
1702994400000|2023-12-19 14:00:00|101846.3|101796.3|101733.3|101708.3|101983.6|101933.6|101730.1|101690.7|16247
1702998000000|2023-12-19 15:00:00|101733.4|101708.4|101562.2|101537.2|101769.6|101725.9|101515.9|101479.6|16263
1703001600000|2023-12-19 16:00:00|101556.1|101531.1|101691.8|101641.8|101693|101651.6|101546.4|101521.4|13347
1703005200000|2023-12-19 17:00:00|101692.2|101642.2|101738.3|101688.3|101774.9|101724.9|101692.2|101642.2|8830
1703008800000|2023-12-19 18:00:00|101738.1|101688.1|101692.1|101642.1|101797.7|101747.7|101653.6|101603.6|12016
1703012400000|2023-12-19 19:00:00|101692|101642|101707|101657|101713.3|101663.3|101647|101597|7894
1703016000000|2023-12-19 20:00:00|101704.2|101654.2|101621|101571|101765.6|101715.6|101616.1|101566.1|9460
1703019600000|2023-12-19 21:00:00|101621.4|101571.4|101625.5|101509.5|101683.3|101633.3|101609.4|101502|6377
1703023200000|2023-12-19 22:00:00|101627.4|101511.4|101637.9|101521.9|101700.4|101584.4|101575|101459|2264
1703026800000|2023-12-19 23:00:00|101637.6|101521.6|101659.1|101559.5|101687.8|101571.8|101534.1|101418.1|5054
1703030400000|2023-12-20 00:00:00|101659.8|101554.3|101716.7|101666.7|101736.3|101675.8|101659.8|101553.7|9946
1703034000000|2023-12-20 01:00:00|101716.6|101666.6|101737.2|101687.2|101746|101696|101669|101619|10515
1703037600000|2023-12-20 02:00:00|101737.1|101687.1|101711.1|101661.1|101771.7|101721.7|101701|101651|10424
1703041200000|2023-12-20 03:00:00|101710.9|101660.9|101701.8|101651.8|101718|101668|101676.2|101626.2|7951
1703044800000|2023-12-20 04:00:00|101701.7|101651.7|101705.2|101655.2|101722.6|101672.6|101689|101639|8692
1703048400000|2023-12-20 05:00:00|101704.6|101654.6|101754.7|101704.7|101766.3|101716.3|101695.6|101645.6|8587
1703052000000|2023-12-20 06:00:00|101755|101705|101818.8|101737.5|101843.1|101793.1|101752.5|101702.5|8791
1703055600000|2023-12-20 07:00:00|101814.9|101743.7|101499.2|101449.2|101893.9|101827|101470.5|101420.5|15074
1703059200000|2023-12-20 08:00:00|101505.4|101455.4|101700.4|101650.4|101803.4|101753.4|101490.6|101454.6|15053
1703062800000|2023-12-20 09:00:00|101701|101651|101575.2|101525.2|101779.2|101729.2|101506.5|101456.5|13870
1703066400000|2023-12-20 10:00:00|101575.3|101525.3|101644.8|101594.8|101651.8|101601.8|101476.6|101426.6|12730
1703070000000|2023-12-20 11:00:00|101644.7|101594.7|101725.1|101675.1|101773|101723|101592.6|101542.6|12761
1703073600000|2023-12-20 12:00:00|101725|101675|101753.4|101703.4|101792.7|101742.7|101630.1|101597.1|12880
1703077200000|2023-12-20 13:00:00|101754.7|101704.7|101407.9|101357.9|101784.8|101749.1|101372.1|101322.1|14358
1703080800000|2023-12-20 14:00:00|101405.9|101355.9|101575.7|101459.7|101719.3|101669.3|101388|101338|17050
1703084400000|2023-12-20 15:00:00|101614.9|101498.9|101401.5|101376.5|101855.3|101805.3|101400.8|101357.3|17504
1703088000000|2023-12-20 16:00:00|101401.6|101376.6|101502.2|101452.2|101536.6|101486.6|101353.8|101303.8|13096
1703091600000|2023-12-20 17:00:00|101502.8|101452.8|101454.8|101404.8|101521|101471|101421.8|101371.8|9981
1703095200000|2023-12-20 18:00:00|101454.7|101404.7|101453.9|101403.9|101490.8|101440.8|101422.2|101372.2|9644
1703098800000|2023-12-20 19:00:00|101454.3|101404.3|101748.5|101698.5|101766.9|101716.8|101444.6|101394.6|12361
1703102400000|2023-12-20 20:00:00|101748.3|101698.3|101973.1|101923.1|101975.6|101925.6|101730.9|101680.9|15138
1703106000000|2023-12-20 21:00:00|101973.3|101923.3|101822|101706|102019.3|101969.3|101763.1|101647.1|8067
1703109600000|2023-12-20 22:00:00|101821.2|101705.2|101762.2|101646.2|101824|101708|101751.4|101635.4|198
1703113200000|2023-12-20 23:00:00|101762.4|101646.4|101760.2|101644.2|101832.7|101716.7|101739|101623|21014
1703116800000|2023-12-21 00:00:00|101759.8|101643.8|101608.9|101558.9|101763.2|101647.2|101607.1|101557.1|10662
1703120400000|2023-12-21 01:00:00|101609|101559|101582.9|101532.9|101639.3|101589.3|101572.3|101522.3|7949
1703124000000|2023-12-21 02:00:00|101582.7|101532.7|101570|101520|101630.6|101580.6|101542.3|101492.3|8684
1703127600000|2023-12-21 03:00:00|101570.3|101520.3|101614.3|101564.3|101626.4|101576.4|101552.2|101502.2|6837
1703131200000|2023-12-21 04:00:00|101614.5|101564.5|101599.5|101549.5|101643.1|101593.1|101594.5|101544.5|5723
1703134800000|2023-12-21 05:00:00|101599.1|101549.1|101576.7|101526.7|101633.9|101583.9|101563.8|101513.8|7949
1703138400000|2023-12-21 06:00:00|101576.8|101526.8|101686.2|101636.2|101720.8|101670.8|101572.2|101522.2|11620
1703142000000|2023-12-21 07:00:00|101684.7|101634.7|101654|101604|101736.7|101686.7|101536.7|101486.7|12235
1703145600000|2023-12-21 08:00:00|101653.7|101603.7|101734.3|101684.3|101759.6|101709.6|101544.2|101494.2|14460
1703149200000|2023-12-21 09:00:00|101735.3|101685.3|101763.6|101713.6|101822.3|101772.3|101644.8|101619.8|13663
1703152800000|2023-12-21 10:00:00|101763.7|101713.7|101676.6|101626.6|101865.1|101836|101655.5|101605.5|12652
1703156400000|2023-12-21 11:00:00|101676.4|101626.4|101261|101211|101679.8|101629.8|101215.4|101165.4|12701
1703160000000|2023-12-21 12:00:00|101259.7|101209.7|101121.9|101096.9|101291.9|101241.9|101045.5|101004.3|13301
1703163600000|2023-12-21 13:00:00|101122.7|101097.7|100755.9|100705.9|101200.1|101136|100637.6|100587.6|16802
1703167200000|2023-12-21 14:00:00|100755.5|100705.5|100936.4|100886.4|100968.8|100918.8|100630.1|100580.1|16972
1703170800000|2023-12-21 15:00:00|100936.6|100886.6|101141.6|101091.6|101406|101356|100908.6|100858.6|17641
1703174400000|2023-12-21 16:00:00|101141.5|101091.5|101055.6|101005.6|101163.7|101113.7|100967|100917|14197
1703178000000|2023-12-21 17:00:00|101054.5|101004.5|101121.1|101071.1|101165.2|101115.2|101040.4|100990.4|11979
1703181600000|2023-12-21 18:00:00|101121.7|101071.7|101165.4|101115.4|101258.2|101208.2|101075|101025|15400
1703185200000|2023-12-21 19:00:00|101163|101113|101051.6|101001.6|101207.5|101157.5|101051.2|101001.2|11300
1703188800000|2023-12-21 20:00:00|101052|101002|100970.6|100920.6|101081.5|101031.5|100958.2|100908.2|10973
1703192400000|2023-12-21 21:00:00|100971|100921|100961.7|100845.7|100974.6|100924.6|100898.9|100825.9|6329
1703196000000|2023-12-21 22:00:00|100964.5|100848.5|100964.8|100848.8|101092.8|100976.8|100947.6|100831.6|1596
1703199600000|2023-12-21 23:00:00|100964.9|100848.9|101027.4|100911.4|101045.2|100929.2|100937|100821|20685
1703203200000|2023-12-22 00:00:00|101027.9|100911.9|101042.5|100971.1|101065.8|100988.3|100998.1|100887|11127
1703206800000|2023-12-22 01:00:00|101042.1|100970.9|101123.7|101073.7|101143.6|101078.1|101010.7|100948|9251
1703210400000|2023-12-22 02:00:00|101123.3|101073.3|101141|101091|101157.9|101106|101109|101059|6902
1703214000000|2023-12-22 03:00:00|101140.9|101090.9|101108.7|101058.7|101143.8|101093.8|101015.5|100965.5|8554
1703217600000|2023-12-22 04:00:00|101108.9|101058.9|101097.1|101047.1|101115.2|101065.2|101072.7|101022.7|6285
1703221200000|2023-12-22 05:00:00|101097|101047|101126.7|101076.7|101141.4|101090.4|101091.1|101031.7|8870
1703224800000|2023-12-22 06:00:00|101126.6|101076.6|101025.2|100909.2|101180.6|101097|100986.2|100870.2|11584
1703228400000|2023-12-22 07:00:00|101135.5|101019.5|100933.5|100883.5|101135.5|101085.5|100904.9|100854.9|13096
1703232000000|2023-12-22 08:00:00|100933.3|100883.3|100531|100481|100958.8|100908.8|100521.2|100471.2|15876
1703235600000|2023-12-22 09:00:00|100531.2|100481.2|100740.6|100690.6|100812.8|100762.8|100400.8|100350.8|16041
1703239200000|2023-12-22 10:00:00|100740.7|100690.7|100443.5|100393.5|100742.4|100692.4|100398.1|100348.1|13479
1703242800000|2023-12-22 11:00:00|100444|100394|100546.8|100496.8|100553.7|100503.7|100375.8|100325.8|14153
1703246400000|2023-12-22 12:00:00|100548.4|100498.4|100387|100337|100569.1|100519.1|100344.4|100294.4|15636
1703250000000|2023-12-22 13:00:00|100384.1|100334.1|100035.9|99985.9|100450.3|100371.5|99977.1|99927.1|17278
1703253600000|2023-12-22 14:00:00|100036|99986|99793.3|99677.3|100093.9|100043.9|99720.1|99669.4|17294
1703257200000|2023-12-22 15:00:00|99793.4|99677.4|100261.6|100211.6|100277.9|100227.9|99714.1|99647.6|17309
1703260800000|2023-12-22 16:00:00|100261.5|100211.5|100192.5|100142.5|100309.3|100259.3|100061.4|100011.4|15579
1703264400000|2023-12-22 17:00:00|100192.4|100142.4|100223.6|100173.6|100404.8|100311.6|100132.7|100082.7|12397
1703268000000|2023-12-22 18:00:00|100223.5|100173.5|100174.3|100124.3|100230.4|100173.5|100114.1|100064.1|20824
1703271600000|2023-12-22 19:00:00|100174.2|100124.2|100108.3|100058.3|100278.4|100228.4|100098.2|100048.2|16762
1703275200000|2023-12-22 20:00:00|100108.4|100058.4|100153.2|100070.2|100190.8|100125.7|100092.6|100042.5|12347
1703278800000|2023-12-22 21:00:00|100152.2|100065.1|100062.1|99946.1|100230.3|100143.9|100016.9|99900.9|8505
1703538000000|2023-12-25 21:00:00|100065.4|99929.4|100055.4|99939.4|100065.4|99939.4|100055.4|99929.4|2
1703545200000|2023-12-25 23:00:00|100361.6|100245.6|100015.2|99899.2|100391|100275|99951.6|99835.6|1264
1703548800000|2023-12-26 00:00:00|100013.9|99897.9|100026|99910|100082.4|99966.4|99936.8|99838|6409
1703552400000|2023-12-26 01:00:00|100026.1|99910.1|99960.7|99885.2|100054.3|99958.5|99916.3|99811.4|8557
1703556000000|2023-12-26 02:00:00|99961.1|99885.1|99921.4|99871.4|99999.1|99927|99909.7|99845.7|4183
1703559600000|2023-12-26 03:00:00|99921.3|99871.3|99873.9|99823.9|99937.1|99871.3|99863.4|99796.8|4009
1703563200000|2023-12-26 04:00:00|99873.1|99823.1|99941.4|99891.4|99947.9|99891.6|99872.5|99808|3101
1703566800000|2023-12-26 05:00:00|99941.3|99891.3|99913.8|99840.6|99962.6|99903.2|99898|99835.4|6845
1703570400000|2023-12-26 06:00:00|99914.4|99841.3|99927.2|99853.2|99978.2|99913.8|99903.2|99840.8|6646
1703574000000|2023-12-26 07:00:00|99927.3|99853.3|99970.4|99920.4|100004.4|99954.4|99888.3|99838.3|9453
1703577600000|2023-12-26 08:00:00|99972.4|99922.4|100594.7|100544.7|100629.2|100579.2|99970.5|99920.5|14659
1703581200000|2023-12-26 09:00:00|100594.2|100544.2|100600.8|100550.8|100774.2|100724.2|100569.5|100508.9|11582
1703584800000|2023-12-26 10:00:00|100599.2|100549.2|100395.8|100345.8|100599.2|100549.2|100312.3|100256.9|10168
1703588400000|2023-12-26 11:00:00|100395.9|100345.9|100480|100430|100498.9|100448.9|100392.2|100342.2|9574
1703592000000|2023-12-26 12:00:00|100479.8|100429.8|100676.7|100626.7|100750.2|100700.2|100443.8|100393.8|12900
1703595600000|2023-12-26 13:00:00|100677|100627|100360.4|100246.1|100695|100645|100237|100166.9|14209
1703599200000|2023-12-26 14:00:00|100356.1|100249.5|100460.7|100410.7|100499|100449|100299.9|100216.2|13438
1703602800000|2023-12-26 15:00:00|100460.6|100410.6|100419.6|100369.6|100494.5|100444.5|100316.9|100266.9|15247
1703606400000|2023-12-26 16:00:00|100419.3|100369.3|100328.1|100278.1|100439.9|100389.9|100229.5|100179.5|11375
1703610000000|2023-12-26 17:00:00|100328|100278|100357.4|100307.4|100380.9|100330.9|100228.4|100173.2|8695
1703613600000|2023-12-26 18:00:00|100356.5|100306.5|100266.7|100216.7|100358.2|100308.2|100215.9|100165.9|8602
1703617200000|2023-12-26 19:00:00|100266.6|100216.6|99982|99932|100266.6|100216.6|99968.3|99915.7|9129
1703620800000|2023-12-26 20:00:00|99981.9|99931.9|100029|99979|100115.8|100043.5|99934.1|99884.1|10056
1703624400000|2023-12-26 21:00:00|100030.2|99980.2|100019.4|99903.4|100052.9|99991.2|99989|99873|4192
1703628000000|2023-12-26 22:00:00|100020.8|99904.8|100068.8|99952.8|100068.8|99952.8|99991.3|99875.3|1160
1703631600000|2023-12-26 23:00:00|100059.4|99943.4|100026|99910|100097.3|99981.3|99990.4|99874.4|5726
1703635200000|2023-12-27 00:00:00|100026.3|99910.3|100128.6|100016.2|100143.4|100044.3|100016.9|99900.9|6456
1703638800000|2023-12-27 01:00:00|100128.5|100016.4|100025.2|99947.9|100157.8|100065.6|100005.1|99942.3|5763
1703642400000|2023-12-27 02:00:00|100025.1|99947.7|100071.1|99993.2|100083.9|100013.6|100006.3|99944.2|5009
1703646000000|2023-12-27 03:00:00|100071.2|99993.3|100029.1|99954.9|100098.8|100030.6|100010.5|99946.9|4248
1703649600000|2023-12-27 04:00:00|100029.2|99955|99979.4|99903.4|100030.9|99967.1|99938.7|99873.7|4865
1703653200000|2023-12-27 05:00:00|99979.2|99901.5|100013.6|99938.5|100034.6|99969.3|99945.6|99876.8|4967
1703656800000|2023-12-27 06:00:00|100014.3|99939.1|99868.2|99786.6|100014.3|99948.7|99841.3|99778.1|8834
1703660400000|2023-12-27 07:00:00|99852.5|99802.5|100116.8|100066.8|100218|100168|99852.5|99802.5|11037
1703664000000|2023-12-27 08:00:00|100118.3|100068.3|99908.3|99858.3|100160.3|100110.3|99815.1|99765.1|12721
1703667600000|2023-12-27 09:00:00|99912.9|99862.9|99715.9|99665.9|99965.2|99915.2|99644.9|99594.9|11357
1703671200000|2023-12-27 10:00:00|99716.1|99666.1|99837.7|99787.7|99938.2|99888.2|99691.3|99641.3|10189
1703674800000|2023-12-27 11:00:00|99837|99787|99933.7|99883.7|99963.2|99913.2|99780.2|99730.2|9844
1703678400000|2023-12-27 12:00:00|99933.9|99883.9|100002.7|99952.7|100163.2|100113.2|99922.3|99872.3|10599
1703682000000|2023-12-27 13:00:00|100002.3|99952.3|100078.7|100028.7|100160.8|100110.8|99928.9|99878.9|12437
1703685600000|2023-12-27 14:00:00|100078.8|100028.8|99723.5|99673.5|100188.5|100138.5|99723.5|99673.5|15044
1703689200000|2023-12-27 15:00:00|99723.2|99673.2|99178.6|99128.6|99776.1|99726.1|99176.5|99126.5|15454
1703692800000|2023-12-27 16:00:00|99180.4|99130.4|99328.1|99278.1|99339|99289|99087.4|99037.4|14085
1703696400000|2023-12-27 17:00:00|99328.7|99278.7|99378.9|99328.9|99404.1|99354.1|99300.3|99250.3|9985
1703700000000|2023-12-27 18:00:00|99379|99329|99387.3|99337.3|99457.5|99407.5|99352.9|99302.9|10266
1703703600000|2023-12-27 19:00:00|99387.4|99337.4|99508.8|99458.8|99534.8|99484.8|99355|99305|13772
1703707200000|2023-12-27 20:00:00|99509.3|99459.3|99412.9|99362.9|99564|99514|99407.4|99348.5|12443
1703710800000|2023-12-27 21:00:00|99412.7|99362.7|99465.8|99349.8|99547.4|99459.6|99395.6|99314.9|9789
1703714400000|2023-12-27 22:00:00|99452.1|99336.1|99452.1|99336.1|99452.1|99336.1|99452.1|99336.1|1
1703718000000|2023-12-27 23:00:00|99493.7|99377.7|99479.6|99363.6|99506.7|99390.7|99450.3|99334.3|9565
1703721600000|2023-12-28 00:00:00|99479.5|99363.5|99359.5|99283|99493.5|99385.6|99337.4|99259.5|13245
1703725200000|2023-12-28 01:00:00|99358.6|99284.7|99175.6|99101|99364.6|99289.1|99156.9|99077.1|10111
1703728800000|2023-12-28 02:00:00|99176.3|99101.1|99222.9|99172.9|99302.3|99237.5|99152.5|99084.4|7065
1703732400000|2023-12-28 03:00:00|99222.8|99172.8|99175.8|99125.8|99258.3|99198.7|99146.6|99086.7|7129
1703736000000|2023-12-28 04:00:00|99175.7|99125.7|99322.4|99243.3|99393.6|99327|99175.5|99125.5|9060
1703739600000|2023-12-28 05:00:00|99324.9|99243.5|99374.7|99324.7|99386.5|99326.5|99266.5|99202.5|8690
1703743200000|2023-12-28 06:00:00|99374.8|99324.8|99355.9|99259.8|99404.7|99346|99285.7|99226.8|11753
1703746800000|2023-12-28 07:00:00|99358.2|99261.9|99271.8|99221.8|99363.8|99303.9|99122.3|99072.3|11177
1703750400000|2023-12-28 08:00:00|99272.5|99222.5|99245.7|99195.7|99371.5|99321.5|99164|99114|14264
1703754000000|2023-12-28 09:00:00|99245.6|99195.6|99352.3|99302.3|99424.9|99374.9|99203.6|99153.6|12908
1703757600000|2023-12-28 10:00:00|99352.2|99302.2|99246|99196|99398.6|99348.6|99213.7|99163.7|11889
1703761200000|2023-12-28 11:00:00|99245.5|99195.5|99279.3|99229.3|99408.9|99358.9|99212.2|99162.2|11871
1703764800000|2023-12-28 12:00:00|99278.5|99228.5|99366.3|99316.3|99429.5|99379.5|99263.1|99213.1|12318
1703768400000|2023-12-28 13:00:00|99366.4|99316.4|99769.8|99719.8|99772.8|99722.8|99306.9|99256.9|13573
1703772000000|2023-12-28 14:00:00|99769.6|99719.6|99488.7|99438.7|99769.8|99719.8|99469.1|99419.1|15848
1703775600000|2023-12-28 15:00:00|99489.2|99439.2|99510.1|99460.1|99565.5|99515.5|99328.9|99285.5|15930
1703779200000|2023-12-28 16:00:00|99510.9|99460.9|99785|99735|99799.5|99750.1|99509.5|99459.5|13097
1703782800000|2023-12-28 17:00:00|99784.9|99734.9|99827.7|99777.7|99882.6|99832.6|99779.5|99729.5|9583
1703786400000|2023-12-28 18:00:00|99828.7|99778.7|99958.3|99908.3|100040.7|99990.7|99827.8|99777.8|10994
1703790000000|2023-12-28 19:00:00|99958.2|99908.2|99925.3|99875.3|100008.2|99958.2|99919.4|99869.4|9345
1703793600000|2023-12-28 20:00:00|99925.5|99875.5|99858.7|99808.7|99940.5|99890.5|99834.8|99784.8|12556
1703797200000|2023-12-28 21:00:00|99856.7|99806.7|99949|99833|99963.1|99907.8|99842.7|99792.7|7154
1703800800000|2023-12-28 22:00:00|99949.6|99833.6|99954.8|99838.8|99977.1|99861.1|99903.7|99787.7|1575
1703804400000|2023-12-28 23:00:00|99955.1|99839.1|99896.1|99800.4|99989.5|99873.5|99846.1|99744.6|8840
1703808000000|2023-12-29 00:00:00|99895.6|99801.2|99796.2|99720.3|99932.1|99820.4|99766.8|99681.9|10863
1703811600000|2023-12-29 01:00:00|99796.1|99720.4|99732.5|99682.5|99811.4|99746|99696.3|99636.8|10727
1703815200000|2023-12-29 02:00:00|99732.6|99682.6|99835.5|99785.5|99841.2|99785.7|99732.6|99671.6|7861
1703818800000|2023-12-29 03:00:00|99835.4|99785.4|99920.4|99849.6|99928.9|99868.1|99833.5|99774.9|8782
1703822400000|2023-12-29 04:00:00|99920.6|99850.2|99895.2|99845.2|99948|99892.7|99881.1|99818.2|6360
1703826000000|2023-12-29 05:00:00|99895.7|99845.7|99895|99845|99954.3|99891.3|99890|99825.6|11782
1703829600000|2023-12-29 06:00:00|99895.3|99845.3|99830|99757.6|99910.3|99848|99778.5|99718.2|8678
1703833200000|2023-12-29 07:00:00|99822|99750.7|99912.5|99840.1|99942.6|99892.6|99755.4|99697.6|9874
1703836800000|2023-12-29 08:00:00|99899.6|99849.6|100026.7|99976.7|100077.9|100027.9|99779.4|99729.4|11943
1703840400000|2023-12-29 09:00:00|100026.3|99976.3|100428.2|100378.2|100519.6|100469.6|99950.9|99900.9|15038
1703844000000|2023-12-29 10:00:00|100427.9|100377.9|100116.9|100066.9|100560.3|100510.3|100092.1|100042.1|13602
1703847600000|2023-12-29 11:00:00|100116.8|100066.8|100120.6|100070.6|100279.1|100229.1|100077.1|100027.1|12448
1703851200000|2023-12-29 12:00:00|100120.4|100070.4|100357.6|100307.6|100444.9|100394.9|100008.4|99958.4|11096
1703854800000|2023-12-29 13:00:00|100357.8|100307.8|100589.7|100539.7|100592.4|100542.4|100272.7|100222.7|14225
1703858400000|2023-12-29 14:00:00|100588.7|100538.7|100553.5|100503.5|100661.1|100600.1|100342.4|100292.4|15751
1703862000000|2023-12-29 15:00:00|100553.6|100503.6|100789.3|100739.3|100893.6|100843.6|100121.5|100071.5|17286
1703865600000|2023-12-29 16:00:00|100787.5|100737.5|100536.4|100486.4|100816.3|100766.3|100296.5|100246.5|16805
1703869200000|2023-12-29 17:00:00|100535.2|100485.2|100402.6|100352.6|100599.5|100549.5|100380.8|100330.8|13199
1703872800000|2023-12-29 18:00:00|100402.9|100352.9|100639.1|100589.1|100659.7|100609.7|100402.9|100352.9|16188
1703876400000|2023-12-29 19:00:00|100637.7|100587.7|100895.6|100845.6|100920.8|100870.8|100629.6|100572.7|12362
1703880000000|2023-12-29 20:00:00|100894.1|100844.1|100862.3|100812.3|100927.9|100877.9|100848.9|100798.9|9415
1703883600000|2023-12-29 21:00:00|100865.8|100815.8|100944.3|100828.3|100976.8|100875.7|100865|100770|6065
1704142800000|2024-01-01 21:00:00|100943|100807|100933|100817|100943|100817|100933|100807|2
1704146400000|2024-01-01 22:00:00|100793|100677|100832|100716|100834|100718|100791|100675|43
1704150000000|2024-01-01 23:00:00|100825|100709|100805|100689|100932.9|100816.9|100680.5|100564.5|2753
1704153600000|2024-01-02 00:00:00|100813.3|100697.3|100831.9|100781.9|100889.4|100813.8|100741|100625|9924
1704157200000|2024-01-02 01:00:00|100832|100782|100827.6|100777.6|100833.6|100783.6|100735.7|100685.7|7787
1704160800000|2024-01-02 02:00:00|100827|100777|101042.4|100992.4|101054.9|100997.4|100820|100770|6255
1704164400000|2024-01-02 03:00:00|101041.8|100991.8|101040.5|100990.5|101066.6|101009.1|100979.4|100915|6540
1704168000000|2024-01-02 04:00:00|101041.5|100991.5|101057.5|101007.5|101115.1|101065.1|101038.2|100985.1|6142
1704171600000|2024-01-02 05:00:00|101057.6|101007.6|101018.4|100968.4|101132.9|101082.9|101013.1|100963.1|7343
1704175200000|2024-01-02 06:00:00|101018.1|100968.1|101036.7|100986.7|101069.5|101001|100900|100850|7643
1704178800000|2024-01-02 07:00:00|101036.5|100986.5|101156|101106|101163.9|101113.9|100894.5|100838.7|13427
1704182400000|2024-01-02 08:00:00|101155.5|101105.5|100803.9|100753.9|101155.5|101105.5|100771.4|100727.6|14693
1704186000000|2024-01-02 09:00:00|100804.7|100754.7|100846.2|100796.2|100873.8|100823.8|100575.1|100525.1|13107
1704189600000|2024-01-02 10:00:00|100846.5|100796.5|100896.8|100846.8|101034.5|100984.5|100735.6|100685.6|13047
1704193200000|2024-01-02 11:00:00|100897|100847|101319.6|101269.6|101379.8|101329.8|100892.6|100842.6|15244
1704196800000|2024-01-02 12:00:00|101318|101268|101659.9|101609.9|101692.8|101642.8|101257.6|101207.6|13420
1704200400000|2024-01-02 13:00:00|101660.3|101610.3|101920.7|101870.7|101986.3|101936.3|101626.6|101576.6|15777
1704204000000|2024-01-02 14:00:00|101920.8|101870.8|101646|101596|101966.4|101916.4|101645.7|101595.7|17104
1704207600000|2024-01-02 15:00:00|101645.7|101595.7|101967.3|101917.3|102145.5|102108.4|101505.5|101455.5|18167
1704211200000|2024-01-02 16:00:00|101966.4|101916.4|101995|101945|102121|102071|101702.2|101652.2|15569
1704214800000|2024-01-02 17:00:00|101995.5|101945.5|102086.6|102036.6|102140.4|102090.4|101991.1|101941.1|10890
1704218400000|2024-01-02 18:00:00|102087.1|102037.1|102129|102079|102130.5|102080.5|102005.3|101955.3|9212
1704222000000|2024-01-02 19:00:00|102128.9|102078.9|102119.4|102069.4|102137|102087|102055.7|102005.7|9428
1704225600000|2024-01-02 20:00:00|102118.5|102068.5|102210.1|102160.1|102213.6|102163.6|102060.1|102010.1|11012
1704229200000|2024-01-02 21:00:00|102213.2|102163.2|102241.1|102125.1|102306|102240.7|102113.1|102056|7700
1704232800000|2024-01-02 22:00:00|102224|102108|102209.6|102093.6|102225.2|102109.2|102174.2|102058.2|1185
1704236400000|2024-01-02 23:00:00|102209.1|102093.1|102143.9|102037.5|102237|102121|102096.4|101999.6|7113
1704240000000|2024-01-03 00:00:00|102143.1|102037.3|101980.9|101930.9|102143.1|102057.1|101965.9|101915.9|6486
1704243600000|2024-01-03 01:00:00|101980.4|101930.4|102013.2|101943.2|102089.2|102023.6|101963.2|101913.2|11704
1704247200000|2024-01-03 02:00:00|102002.6|101952.6|102066.2|101987.5|102128.9|102066.8|101959.2|101904.9|10650
1704250800000|2024-01-03 03:00:00|102065.7|101986.6|101983.8|101933.8|102121.9|102048.5|101958.5|101908.5|7173
1704254400000|2024-01-03 04:00:00|101983.3|101933.3|101919.3|101869.3|101986.3|101936.3|101896.5|101845.9|6025
1704258000000|2024-01-03 05:00:00|101919.7|101869.7|102001.2|101951.2|102041.6|101980.5|101881.3|101831.3|6728
1704261600000|2024-01-03 06:00:00|102001.1|101951.1|101950.5|101900.5|102002.5|101952.5|101907.8|101847.8|7328
1704265200000|2024-01-03 07:00:00|101950.3|101900.3|102038.6|101988.6|102065|102015|101902.4|101852.4|12911
1704268800000|2024-01-03 08:00:00|102043.2|101993.2|102074.2|102024.2|102176.4|102126.4|101777.6|101727.6|15162
1704272400000|2024-01-03 09:00:00|102075.1|102025.1|102371|102321|102384|102334|102019.5|101969.5|13285
1704276000000|2024-01-03 10:00:00|102370.9|102320.9|102362|102312|102534.6|102484.6|102330.2|102280.2|12601
1704279600000|2024-01-03 11:00:00|102361.9|102311.9|102322.3|102272.3|102445.8|102395.8|102269.9|102219.9|12617
1704283200000|2024-01-03 12:00:00|102322.2|102272.2|102490|102440|102540.6|102490.6|102279.8|102229.8|14815
1704286800000|2024-01-03 13:00:00|102491.1|102441.1|102503.8|102453.8|102624.4|102574.4|102369|102319|15628
1704290400000|2024-01-03 14:00:00|102503.7|102453.7|102703.4|102587.4|102739.1|102678.8|102421.7|102371.7|16621
1704294000000|2024-01-03 15:00:00|102730.5|102614.5|103088|103038|103297.2|103247.2|102498.3|102382.3|20403
1704297600000|2024-01-03 16:00:00|103087.6|103037.6|103068.6|103018.6|103140.4|103090.4|102832.4|102782.4|14561
1704301200000|2024-01-03 17:00:00|103069.4|103019.4|102964.3|102914.3|103098.1|103048.1|102910.6|102860.6|11302
1704304800000|2024-01-03 18:00:00|102965.8|102915.8|102981.8|102865.8|103014.2|102964.2|102907.8|102857.8|11325
1704308400000|2024-01-03 19:00:00|102963.8|102847.8|102830.5|102780.5|103158.8|103099.5|102708.9|102658.9|20677
1704312000000|2024-01-03 20:00:00|102830.1|102780.1|102866.1|102816.1|102941.6|102891.6|102818.9|102768.9|16560
1704315600000|2024-01-03 21:00:00|102863.9|102813.9|102924.1|102808.1|102948.6|102855.7|102818|102768|6208
1704319200000|2024-01-03 22:00:00|102940.6|102824.6|102934.5|102818.5|103002|102886|102886.8|102770.8|2805
1704322800000|2024-01-03 23:00:00|102933.7|102817.7|102894|102794.3|102943.9|102827.9|102788|102672|13196
1704326400000|2024-01-04 00:00:00|102892.7|102793.6|102850.3|102800.3|102906|102817.8|102831.9|102772.5|11749
1704330000000|2024-01-04 01:00:00|102850.4|102800.4|102924.4|102874.4|102975.2|102923.1|102832.8|102782.8|8672
1704333600000|2024-01-04 02:00:00|102924.6|102874.6|102868.3|102818.3|102931.1|102881.1|102858.4|102808.4|6885
1704337200000|2024-01-04 03:00:00|102868.4|102818.4|102794.5|102744.5|102880|102830|102727.1|102677.1|7191
1704340800000|2024-01-04 04:00:00|102794.4|102744.4|102880.1|102830.1|102886.7|102836.7|102790.2|102740.2|6880
1704344400000|2024-01-04 05:00:00|102881.8|102831.8|102824|102774|102959.6|102909.6|102823|102773|9846
1704348000000|2024-01-04 06:00:00|102823.7|102773.7|102645.8|102595.8|102850.1|102789.8|102642.7|102592.7|11336
1704351600000|2024-01-04 07:00:00|102644.8|102594.8|102562.3|102512.3|102712.5|102662.5|102345.2|102278|14362
1704355200000|2024-01-04 08:00:00|102561.4|102511.4|102323.3|102273.3|102638.2|102588.2|102277.7|102227.7|15799
1704358800000|2024-01-04 09:00:00|102323.4|102273.4|102187.3|102137.3|102386.7|102336.7|102159|102109|14666
1704362400000|2024-01-04 10:00:00|102188.2|102138.2|102357.9|102307.9|102455.4|102405.4|102128.4|102078.4|12335
1704366000000|2024-01-04 11:00:00|102357.8|102307.8|102339.1|102289.1|102408.3|102362.5|102183.5|102133.5|10930
1704369600000|2024-01-04 12:00:00|102339|102289|102170|102120|102394.8|102344.8|102111.5|102069.8|12209
1704373200000|2024-01-04 13:00:00|102169.6|102119.6|102465.9|102415.9|102574.4|102524.4|102165.8|102115.8|16787
1704376800000|2024-01-04 14:00:00|102465.5|102415.5|102519.2|102494.2|102666.3|102616.3|102376.4|102326.4|16823
1704380400000|2024-01-04 15:00:00|102513.5|102488.5|102120.9|102095.9|102523.8|102495.7|102096.3|102046.3|17613
1704384000000|2024-01-04 16:00:00|102121|102096|102128.3|102078.3|102191.4|102166.4|102041.8|102004.4|13683
1704387600000|2024-01-04 17:00:00|102127.7|102077.7|102224.6|102174.6|102285.2|102235.2|102107.1|102057.1|10378
1704391200000|2024-01-04 18:00:00|102224.7|102174.7|102302.3|102252.3|102315.6|102265.6|102199.2|102149.2|9891
1704394800000|2024-01-04 19:00:00|102302.2|102252.2|102300.1|102250.1|102342.7|102292.7|102271|102221|9024
1704398400000|2024-01-04 20:00:00|102301.3|102251.3|102229.4|102179.4|102349|102299|102229.3|102179.3|9724
1704402000000|2024-01-04 21:00:00|102230.1|102180.1|102263.6|102147.6|102278.5|102181|102152.6|102102.6|5877
1704405600000|2024-01-04 22:00:00|102269.5|102153.5|102254.1|102138.1|102274.4|102158.4|102176.7|102060.7|4365
1704409200000|2024-01-04 23:00:00|102254.3|102138.3|102164.9|102076.8|102267.3|102160.4|102135.8|102053.5|5455
1704412800000|2024-01-05 00:00:00|102164.1|102077.2|102044.2|101994.2|102189.5|102120.3|102039.4|101983.8|10538
1704416400000|2024-01-05 01:00:00|102044.3|101994.3|102063.3|102013.3|102069.2|102019.2|102010.1|101960.1|7819
1704420000000|2024-01-05 02:00:00|102063.2|102013.2|102080.6|102030.6|102081.7|102031.7|101981.2|101931.2|6189
1704423600000|2024-01-05 03:00:00|102080.8|102030.8|102170.6|102120.6|102172.7|102122.7|102076.2|102026.2|5483
1704427200000|2024-01-05 04:00:00|102170.5|102120.5|102202|102152|102205.4|102155.4|102148|102098|5732
1704430800000|2024-01-05 05:00:00|102202.2|102152.2|102210.6|102160.6|102249.4|102199.4|102196.8|102146.8|5735
1704434400000|2024-01-05 06:00:00|102210.7|102160.7|102286.6|102236.6|102333.7|102283.7|102210.7|102160.7|8770
1704438000000|2024-01-05 07:00:00|102286.3|102236.3|102520.1|102470.1|102547|102497|102282.7|102232.7|12631
1704441600000|2024-01-05 08:00:00|102520.3|102470.3|102689.9|102639.9|102690.8|102640.8|102469.8|102419.8|13779
1704445200000|2024-01-05 09:00:00|102690.3|102640.3|102730.9|102652.5|102811.1|102761.1|102380.7|102330.7|13756
1704448800000|2024-01-05 10:00:00|102728.4|102649.3|102815.2|102765.2|102854.9|102804.9|102702.2|102643.2|11625
1704452400000|2024-01-05 11:00:00|102814.1|102764.1|102895.5|102845.5|102921.8|102871.8|102723.7|102675.3|11587
1704456000000|2024-01-05 12:00:00|102896.2|102846.2|102826.8|102801.8|102896.2|102871|102789.3|102739.3|10990
1704459600000|2024-01-05 13:00:00|102826.7|102801.7|102981.5|102931.5|103559.6|103443.6|102809.1|102767.7|19814
1704463200000|2024-01-05 14:00:00|102980.1|102930.1|102579.1|102463.1|103000.9|102950.9|102422.5|102372.5|19732
1704466800000|2024-01-05 15:00:00|102554.7|102438.7|102009.4|101984.4|102554.7|102438.7|101626|101576|22170
1704470400000|2024-01-05 16:00:00|102009.3|101984.3|102415.8|102365.8|102417.6|102367.6|101991.7|101955.1|17329
1704474000000|2024-01-05 17:00:00|102415.2|102365.2|102523.4|102473.4|102570.7|102520.7|102399.1|102349.1|14446
1704477600000|2024-01-05 18:00:00|102523.5|102473.5|102408.2|102358.2|102651.8|102601.8|102371.4|102321.4|13045
1704481200000|2024-01-05 19:00:00|102408.1|102358.1|102568.3|102518.3|102623.2|102573.2|102330.9|102280.9|12933
1704484800000|2024-01-05 20:00:00|102568.2|102518.2|102635.3|102585.3|102690.2|102640.2|102568.1|102518.1|11912
1704488400000|2024-01-05 21:00:00|102636.3|102586.3|102676.9|102560.9|102722.6|102628.8|102632.9|102525.2|7930
1704661200000|2024-01-07 21:00:00|102665.9|102529.9|102617.5|102496.5|102665.9|102529.9|102617.5|102486.5|4
1704664800000|2024-01-07 22:00:00|102668.7|102552.7|102744.5|102628.5|102762.2|102646.2|102603.1|102487.1|271
1704668400000|2024-01-07 23:00:00|102748.5|102632.5|102670.5|102594.7|102886.7|102770.7|102670.3|102577|6594
1704672000000|2024-01-08 00:00:00|102670.6|102594.3|102512.9|102440.5|102710.9|102607.9|102500.9|102436.2|11370
1704675600000|2024-01-08 01:00:00|102511.7|102441.4|102494.3|102444.3|102523.3|102469.4|102433.1|102383.1|12180
1704679200000|2024-01-08 02:00:00|102494.4|102444.4|102716.4|102666.4|102736|102686|102492.8|102442.8|9854
1704682800000|2024-01-08 03:00:00|102716.6|102666.6|102806.3|102756.3|102817.4|102765.3|102682.8|102612.7|9218
1704686400000|2024-01-08 04:00:00|102806.2|102756.2|102837|102787|102859.7|102809.7|102734.6|102670.8|7528
1704690000000|2024-01-08 05:00:00|102845.4|102761.4|102780.8|102730.8|102849.6|102799.6|102749|102686.2|8444
1704693600000|2024-01-08 06:00:00|102781.5|102731.5|102789.2|102673.2|102807.5|102757.5|102693.5|102620.1|8961
1704697200000|2024-01-08 07:00:00|102664.8|102548.8|102809.1|102759.1|102812.6|102762.6|102561.9|102506.6|14182
1704700800000|2024-01-08 08:00:00|102809.2|102759.2|102921.5|102871.5|103119.1|103069.1|102808|102758|16281
1704704400000|2024-01-08 09:00:00|102921.3|102871.3|102832|102782|103141.2|103091.2|102784.9|102734.9|13310
1704708000000|2024-01-08 10:00:00|102830.7|102780.7|102780.7|102730.7|102861.9|102811.9|102703.6|102658.5|12464
1704711600000|2024-01-08 11:00:00|102780.8|102730.8|102952.8|102902.8|102987.2|102937.2|102676.6|102626.6|12551
1704715200000|2024-01-08 12:00:00|102953.7|102903.7|102308|102258|102973.6|102923.6|102239.5|102189.5|14594
1704718800000|2024-01-08 13:00:00|102308.1|102258.1|102450.3|102400.3|102512.3|102485.1|102289.9|102239.9|14686
1704722400000|2024-01-08 14:00:00|102450|102400|102368.9|102343.9|102560.9|102516.9|102335.3|102310.3|16623
1704726000000|2024-01-08 15:00:00|102369.2|102344.2|102304.4|102279.4|102423.2|102398.2|102182.6|102157.6|15467
1704729600000|2024-01-08 16:00:00|102303.5|102278.5|102220.6|102195.6|102307.8|102282.8|102132.6|102082.6|13689
1704733200000|2024-01-08 17:00:00|102221.3|102196.3|102377.2|102327.2|102385.5|102335.5|102199|102149|9248
1704736800000|2024-01-08 18:00:00|102377.3|102327.3|102421.9|102396.9|102558.4|102508.4|102377.3|102327.3|9531
1704740400000|2024-01-08 19:00:00|102422|102397|102333.5|102283.5|102432.2|102407.2|102259|102221.1|9806
1704744000000|2024-01-08 20:00:00|102332.6|102282.6|102322.4|102272.4|102406.8|102369.5|102295.3|102245.3|10406
1704747600000|2024-01-08 21:00:00|102323.5|102273.5|102366.6|102250.6|102406.7|102340.2|102246.3|102196.3|5898
1704751200000|2024-01-08 22:00:00|102373.8|102257.8|102341.5|102225.5|102373.9|102257.9|102294|102178|250
1704754800000|2024-01-08 23:00:00|102342.3|102226.3|102375.7|102269.1|102382.2|102275.3|102309.1|102193.1|17195
1704758400000|2024-01-09 00:00:00|102375.8|102274.9|102171.1|102121.1|102404.3|102293.7|102143.6|102075.1|11851
1704762000000|2024-01-09 01:00:00|102171.7|102121.7|102141|102091|102227.9|102177.8|102136.5|102086.5|8670
1704765600000|2024-01-09 02:00:00|102140.7|102090.7|102112.3|102062.3|102172.3|102116.7|102083.5|102033.5|8794
1704769200000|2024-01-09 03:00:00|102112.4|102062.4|102147|102097|102180.9|102123.7|102065.6|102015.6|9816
1704772800000|2024-01-09 04:00:00|102146.3|102096.3|102240.6|102190.6|102299.9|102249.9|102131.7|102075.8|11091
1704776400000|2024-01-09 05:00:00|102240.3|102190.3|102315.6|102265.6|102339.3|102289.2|102232.5|102182.5|8749
1704780000000|2024-01-09 06:00:00|102315.5|102265.5|102453.7|102383.6|102467.5|102417.5|102290.2|102240.2|8365
1704783600000|2024-01-09 07:00:00|102443.9|102393.9|102318.7|102268.7|102563.3|102512|102250.1|102200.1|12755
1704787200000|2024-01-09 08:00:00|102319.2|102269.2|102473.4|102423.4|102691.3|102666.3|102277.8|102227.8|15288
1704790800000|2024-01-09 09:00:00|102474.3|102424.3|102403.7|102353.7|102579.6|102554.6|102329.4|102279.4|14374
1704794400000|2024-01-09 10:00:00|102400.8|102350.8|102525.6|102500.6|102584|102559|102360.7|102335.7|12953
1704798000000|2024-01-09 11:00:00|102525.2|102500.2|102583.5|102558.5|102619.6|102594.6|102462.7|102437.7|13644
1704801600000|2024-01-09 12:00:00|102583.1|102558.1|102451.9|102426.9|102640.5|102615.5|102423.3|102398.3|13504
1704805200000|2024-01-09 13:00:00|102451.5|102426.5|102491.6|102466.6|102650|102625|102447.8|102422.8|14995
1704808800000|2024-01-09 14:00:00|102492.1|102467.1|102667.7|102642.7|102716.8|102691.8|102471.1|102446.1|16957
1704812400000|2024-01-09 15:00:00|102667.9|102642.9|102721.8|102696.8|102733.7|102708.7|102483.3|102458.3|16941
1704816000000|2024-01-09 16:00:00|102722|102697|102497.5|102472.5|102800.3|102775.3|102495.1|102470.1|13332
1704819600000|2024-01-09 17:00:00|102497.6|102472.6|102577.9|102527.9|102592.4|102548|102480.3|102430.3|11161
1704823200000|2024-01-09 18:00:00|102578.1|102528.1|102662.6|102637.6|102719.9|102669.9|102517.4|102467.4|11882
1704826800000|2024-01-09 19:00:00|102662.9|102637.9|102652.2|102627.2|102722.6|102697.6|102608.3|102577.8|9125
1704830400000|2024-01-09 20:00:00|102652.5|102627.5|102588.7|102538.7|102684.1|102635|102569.9|102530.6|8741
1704834000000|2024-01-09 21:00:00|102588.2|102538.2|102572.8|102456.8|102635.2|102566.9|102540.1|102453.2|6489
1704837600000|2024-01-09 22:00:00|102588.2|102472.2|102667.5|102551.5|102673.5|102557.5|102577.4|102461.4|82
1704841200000|2024-01-09 23:00:00|102604|102488|102564.4|102448.4|102609.3|102493.3|102538.5|102422.5|10246
1704844800000|2024-01-10 00:00:00|102563.5|102447.5|102566.3|102516.3|102585.3|102523.4|102485|102371.5|11792
1704848400000|2024-01-10 01:00:00|102566.4|102516.4|102494.4|102444.4|102617.4|102556.7|102488.5|102427.9|12071
1704852000000|2024-01-10 02:00:00|102494.3|102444.3|102452.4|102402.4|102504.5|102445.4|102442.6|102392.6|7554
1704855600000|2024-01-10 03:00:00|102452.5|102402.5|102476|102426|102484|102434|102407.4|102357.4|6893
1704859200000|2024-01-10 04:00:00|102476.6|102426.6|102525.8|102475.8|102593|102532.3|102465.6|102414.8|8151
1704862800000|2024-01-10 05:00:00|102525.7|102475.7|102429.9|102379.9|102529.5|102479.5|102407.9|102357.9|8213
1704866400000|2024-01-10 06:00:00|102430|102380|102597.2|102481.2|102597.6|102518.3|102417.1|102367.1|11263
1704870000000|2024-01-10 07:00:00|102600.6|102484.6|102569.3|102519.3|102670.2|102620.2|102463.9|102422.3|13294
1704873600000|2024-01-10 08:00:00|102568.8|102518.8|102350.1|102325.1|102616.5|102591.5|102289.2|102264.2|14623
1704877200000|2024-01-10 09:00:00|102349.7|102324.7|102385.8|102360.8|102433.1|102408.1|102221.2|102191.3|12641
1704880800000|2024-01-10 10:00:00|102386.1|102361.1|102344.3|102319.3|102435.5|102410.5|102290.3|102265.3|12307
1704884400000|2024-01-10 11:00:00|102344.2|102319.2|102362.2|102337.2|102420.7|102395.7|102251.4|102226.4|12208
1704888000000|2024-01-10 12:00:00|102361|102336|102351.6|102326.6|102382.7|102357.7|102198.3|102173.3|12899
1704891600000|2024-01-10 13:00:00|102351.5|102326.5|102457.9|102432.9|102458.8|102433.8|102262.1|102237.1|13830
1704895200000|2024-01-10 14:00:00|102459.5|102434.5|102435.5|102410.5|102553.8|102528.8|102391.8|102366.8|14603
1704898800000|2024-01-10 15:00:00|102435.6|102410.6|102226|102201|102492.4|102467.4|102225.1|102200.1|15942
1704902400000|2024-01-10 16:00:00|102225.8|102200.8|102379|102329|102479.1|102454.1|102215.3|102190.3|13154
1704906000000|2024-01-10 17:00:00|102379.5|102329.5|102313.3|102288.3|102381.3|102331.3|102249.5|102209.6|10181
1704909600000|2024-01-10 18:00:00|102313.5|102288.5|102298.6|102273.6|102431.3|102394.1|102287.9|102258.8|11162
1704913200000|2024-01-10 19:00:00|102297.8|102272.8|102263.1|102238.1|102346.9|102317.9|102263.1|102226.9|9563
1704916800000|2024-01-10 20:00:00|102263.2|102238.2|102319.3|102269.3|102377.9|102327.9|102236.3|102211.3|9332
1704920400000|2024-01-10 21:00:00|102320.1|102270.1|102298.9|102182.9|102336.3|102283.2|102246.4|102175.8|6059
1704924000000|2024-01-10 22:00:00|102309.8|102193.8|102298.3|102182.3|102324.8|102208.8|102292.1|102176.1|1856
1704927600000|2024-01-10 23:00:00|102299|102183|102253.7|102146.7|102319|102203|102241.9|102132.7|4896
1704931200000|2024-01-11 00:00:00|102252|102146.2|102192.4|102142.4|102289.5|102178.3|102182.2|102124.3|8892
1704934800000|2024-01-11 01:00:00|102192.3|102142.3|102151.9|102101.9|102213.1|102152.5|102145.3|102095.3|6286
1704938400000|2024-01-11 02:00:00|102151.8|102101.8|102147|102097|102171.7|102121.7|102060.3|102010.3|6136
1704942000000|2024-01-11 03:00:00|102147.1|102097.1|102105.2|102055.2|102161.1|102111.1|102100.1|102050.1|5320
1704945600000|2024-01-11 04:00:00|102105.3|102055.3|102145.4|102095.4|102147.1|102097.1|102083.5|102033.5|7018
1704949200000|2024-01-11 05:00:00|102145.2|102095.2|102132.9|102082.9|102167.9|102117.9|102106|102056|7202
1704952800000|2024-01-11 06:00:00|102133.5|102083.5|102035.2|101985.2|102158.6|102108.6|102027|101977|8813
1704956400000|2024-01-11 07:00:00|102031.6|101981.6|102121|102096|102159.5|102113.7|102005|101960.3|9870
1704960000000|2024-01-11 08:00:00|102121.6|102096.6|102024.1|101999.1|102134.6|102109.6|101944.8|101919.8|13981
1704963600000|2024-01-11 09:00:00|102024.7|101999.7|102170.7|102145.7|102268.9|102239.7|102024.7|101999.7|12647
1704967200000|2024-01-11 10:00:00|102170.6|102145.6|102147.9|102122.9|102221.2|102196.2|102103.8|102078.8|11974
1704970800000|2024-01-11 11:00:00|102148.1|102123.1|102058.9|102033.9|102158.6|102133.6|101975.7|101950.7|11831
1704974400000|2024-01-11 12:00:00|102058.4|102033.4|101959.9|101934.9|102094.2|102069.2|101877.1|101852.1|11857
1704978000000|2024-01-11 13:00:00|101960.2|101935.2|102673|102648|102740.7|102715.7|101855.5|101778.1|19964
1704981600000|2024-01-11 14:00:00|102670.7|102645.7|102708.5|102683.5|102859.5|102809.5|102324.1|102299.1|21120
1704985200000|2024-01-11 15:00:00|102708.6|102683.6|102961.1|102936.1|103143.9|103107.3|102592.8|102556.1|20925
1704988800000|2024-01-11 16:00:00|102960.9|102935.9|103051.7|103001.7|103106.5|103069.2|102857.3|102832.3|18314
1704992400000|2024-01-11 17:00:00|103049.1|102999.1|103007.4|102957.4|103111.7|103069.9|102942.3|102892.3|14724
1704996000000|2024-01-11 18:00:00|103007.2|102957.2|102774.9|102749.9|103014.2|102964.2|102751|102708.8|11968
1704999600000|2024-01-11 19:00:00|102775.1|102750.1|102571.8|102546.8|102779.5|102754.5|102545.7|102496.6|11416
1705003200000|2024-01-11 20:00:00|102572.2|102547.2|102629.9|102579.9|102804.2|102754.2|102566.5|102525.4|15337
1705006800000|2024-01-11 21:00:00|102629.5|102579.5|102656.7|102540.7|102658.9|102583.7|102543.4|102487.3|7232
1705010400000|2024-01-11 22:00:00|102660.8|102544.8|102645.8|102529.8|102688.7|102572.7|102617.7|102501.7|1597
1705014000000|2024-01-11 23:00:00|102647.8|102531.8|102552.5|102436.5|102692.3|102576.3|102542.4|102431.6|11015
1705017600000|2024-01-12 00:00:00|102552|102436|102612.1|102562.1|102688.9|102626.4|102472.6|102358.1|12342
1705021200000|2024-01-12 01:00:00|102613.3|102563.3|102497.4|102424.8|102631.3|102572.9|102480.6|102419.3|8763
1705024800000|2024-01-12 02:00:00|102497.3|102424.7|102493.6|102443.6|102509.1|102457|102461|102399.4|7098
1705028400000|2024-01-12 03:00:00|102494|102444|102508.4|102458.4|102512.8|102462.8|102461.4|102411.4|4453
1705032000000|2024-01-12 04:00:00|102509|102459|102594.4|102544.4|102594.4|102544.4|102508.7|102458.7|4720
1705035600000|2024-01-12 05:00:00|102594.6|102544.6|102585.3|102535.3|102605.5|102555.5|102540.1|102490.1|7905
1705039200000|2024-01-12 06:00:00|102585.2|102535.2|102530.4|102480.4|102619.4|102569.4|102515.3|102465.3|7047
1705042800000|2024-01-12 07:00:00|102525.9|102475.9|102621.7|102571.7|102705|102679.9|102506.2|102456.2|13052
1705046400000|2024-01-12 08:00:00|102621.8|102571.8|102423.5|102398.5|102636.3|102586.3|102302.1|102277.1|15444
1705050000000|2024-01-12 09:00:00|102423.6|102398.6|102640.1|102590.1|102676.8|102651.8|102387.1|102362.1|13608
1705053600000|2024-01-12 10:00:00|102640.5|102590.5|102744.7|102719.7|102797.7|102772.7|102612.2|102581.9|14164
1705057200000|2024-01-12 11:00:00|102744.9|102719.9|102868.5|102843.5|103002.8|102977.8|102707.8|102682.8|13719
1705060800000|2024-01-12 12:00:00|102868|102843|103069.3|103044.3|103088.8|103052.9|102837.1|102812.1|14401
1705064400000|2024-01-12 13:00:00|103069.4|103044.4|102684.3|102659.3|103077.6|103052.6|102543.6|102518.6|19151
1705068000000|2024-01-12 14:00:00|102684.4|102659.4|102447.5|102422.5|102709|102684|102302|102277|19035
1705071600000|2024-01-12 15:00:00|102447.1|102422.1|102574.5|102549.5|102638.7|102612.8|102283|102258|19541
1705075200000|2024-01-12 16:00:00|102574|102549|102808.4|102758.4|102815.1|102790.1|102508.6|102473|16507
1705078800000|2024-01-12 17:00:00|102808.6|102758.6|102913.5|102863.5|103018.7|102978.3|102808.6|102758.6|11127
1705082400000|2024-01-12 18:00:00|102913.7|102863.7|102818.9|102793.9|102918.9|102875.6|102791.7|102741.7|9508
1705086000000|2024-01-12 19:00:00|102821.7|102796.7|102864|102814|102877|102847.6|102762.6|102717.5|9089
1705089600000|2024-01-12 20:00:00|102864.1|102814.1|102922.7|102872.7|102930.3|102880.3|102831.6|102781.6|11117
1705093200000|2024-01-12 21:00:00|102920.8|102870.8|102865.1|102749.1|103000.7|102924.1|102832.5|102716.5|10181
1705269600000|2024-01-14 22:00:00|102857|102741|102869|102753|102915|102799|102748|102632|2065
1705273200000|2024-01-14 23:00:00|102875|102759|102879|102768|103045|102929|102806|102690|7192
1705276800000|2024-01-15 00:00:00|102878|102768|102860|102810|103084|102986|102857|102766|8194
1705280400000|2024-01-15 01:00:00|102860|102810|102823.9|102773.9|102900.9|102850.9|102816.2|102766.2|7694
1705284000000|2024-01-15 02:00:00|102823.1|102773.1|102654.5|102604.5|102829.5|102774.3|102646.6|102596.6|7180
1705287600000|2024-01-15 03:00:00|102654.4|102604.4|102692.4|102642.4|102695.3|102645.3|102637.1|102587.1|9386
1705291200000|2024-01-15 04:00:00|102692.5|102642.5|102752.6|102702.6|102785.9|102735.9|102685.8|102635.8|9453
1705294800000|2024-01-15 05:00:00|102753.1|102703.1|102763.4|102713.4|102771.8|102721.8|102720.3|102670.3|10279
1705298400000|2024-01-15 06:00:00|102764.4|102714.4|102843.1|102727.1|102870.3|102769.6|102723.8|102673.8|12143
1705302000000|2024-01-15 07:00:00|102846.8|102730.8|102944.4|102894.4|103022.9|102972.9|102692.9|102576.9|12323
1705305600000|2024-01-15 08:00:00|102944.7|102894.7|102731.4|102681.4|102944.7|102894.7|102559.5|102509.5|13509
1705309200000|2024-01-15 09:00:00|102724.1|102674.1|102843.2|102793.2|102877.9|102827.9|102653.3|102603.3|12134
1705312800000|2024-01-15 10:00:00|102843|102793|103026.8|102976.8|103077.9|103027.9|102843|102793|12381
1705316400000|2024-01-15 11:00:00|103027.6|102977.6|103015.5|102965.5|103059.7|103009.7|102903.9|102853.9|11532
1705320000000|2024-01-15 12:00:00|103016.4|102966.4|102985.5|102935.5|103076.7|103026.7|102919.6|102869.6|13373
1705323600000|2024-01-15 13:00:00|102985.3|102935.3|102943.3|102893.3|103076|103026|102939.8|102889.8|13052
1705327200000|2024-01-15 14:00:00|102943.2|102893.2|103049.9|102999.9|103100.1|103050.1|102881.8|102831.8|13142
1705330800000|2024-01-15 15:00:00|103049.8|102999.8|103140.1|103090.1|103203|103153|103032.7|102982.7|12997
1705334400000|2024-01-15 16:00:00|103140.8|103090.8|103208.5|103158.5|103227.1|103177.1|103113.2|103063.2|9495
1705338000000|2024-01-15 17:00:00|103208.4|103158.4|103318.6|103268.6|103334.2|103284.2|103186.2|103136.2|8587
1705341600000|2024-01-15 18:00:00|103321.2|103271.2|103260.7|103210.7|103329.2|103279.2|103247.2|103170.9|3277
1705345200000|2024-01-15 19:00:00|103260.6|103210.6|103347.8|103297.8|103423.4|103344.4|103248.9|103169.5|12495
1705348800000|2024-01-15 20:00:00|103347.7|103297.7|103250|103134|103396.6|103323.6|103238.5|103122.5|5719
1705352400000|2024-01-15 21:00:00|103248.8|103132.8|103280.7|103164.7|103434|103318|103238.4|103122.4|5750
1705359600000|2024-01-15 23:00:00|103278.6|103162.6|103349.1|103233.1|103395.2|103279.2|103264.4|103148.4|12163
1705363200000|2024-01-16 00:00:00|103346.2|103230.2|103703|103609.3|103703|103633.6|103345.4|103229.4|9096
1705366800000|2024-01-16 01:00:00|103682.3|103632.3|103581.4|103531.4|103782.1|103727.2|103534.1|103477.9|13869
1705370400000|2024-01-16 02:00:00|103583.4|103533.4|103623.3|103573.3|103656.1|103596.4|103578.9|103528.9|12868
1705374000000|2024-01-16 03:00:00|103623.7|103573.7|103723.8|103673.8|103766.4|103702.6|103616.1|103548.6|11540
1705377600000|2024-01-16 04:00:00|103723.9|103673.9|103767.8|103651.8|103770.4|103720.4|103708.5|103651.8|6807
1705381200000|2024-01-16 05:00:00|103767.7|103653.2|103790.7|103740.7|103824.3|103774.3|103729.2|103642.5|9675
1705384800000|2024-01-16 06:00:00|103791.4|103741.4|103788.8|103692.6|103812.8|103762.8|103708.3|103658.3|8088
1705388400000|2024-01-16 07:00:00|103793.4|103677.4|103709.5|103659.5|103897|103847|103566.4|103505.6|13375
1705392000000|2024-01-16 08:00:00|103709.2|103659.2|103911.9|103861.9|104086.6|104036.6|103634.3|103584.3|17976
1705395600000|2024-01-16 09:00:00|103918.6|103868.6|104163.3|104113.3|104188.4|104138.4|103850|103800|16300
1705399200000|2024-01-16 10:00:00|104163.5|104113.5|104240.3|104190.3|104246.1|104196.1|104117|104067|13628
1705402800000|2024-01-16 11:00:00|104240.4|104190.4|104111.9|104061.9|104277.5|104227.5|104050.9|104000.9|13123
1705406400000|2024-01-16 12:00:00|104112.4|104062.4|104006.9|103956.9|104197.9|104147.9|103984.9|103934.9|13561
1705410000000|2024-01-16 13:00:00|104007|103957|104192.3|104142.3|104223.2|104172.6|103847.4|103797.4|17715
1705413600000|2024-01-16 14:00:00|104192.9|104142.9|104325.5|104275.5|104331.8|104281.8|103950.1|103900.1|18880
1705417200000|2024-01-16 15:00:00|104325.3|104275.3|104137.4|104087.4|104419.6|104369.6|104117.1|104067.1|17651
1705420800000|2024-01-16 16:00:00|104136.9|104086.9|104248.4|104198.4|104462.8|104412.8|104004|103954|19859
1705424400000|2024-01-16 17:00:00|104247.9|104197.9|104481.9|104431.9|104491.1|104441.1|104230.3|104180.3|14051
1705428000000|2024-01-16 18:00:00|104481.7|104431.7|104429.4|104379.4|104484.8|104434.8|104335.3|104285.3|10197
1705431600000|2024-01-16 19:00:00|104429.3|104379.3|104432.1|104382.1|104514.8|104464.8|104409.2|104359.2|9331
1705435200000|2024-01-16 20:00:00|104432.2|104382.2|104476.5|104426.5|104496.6|104446.6|104419.9|104369.9|9631
1705438800000|2024-01-16 21:00:00|104475.9|104425.9|104426.9|104310.9|104505.5|104455.5|104409.6|104293.6|5978
1705442400000|2024-01-16 22:00:00|104433|104317|104433|104317|104449|104333|104343|104227|1704
1705446000000|2024-01-16 23:00:00|104441.6|104325.6|104420.4|104304.4|104456|104340|104393.4|104277.4|5244
1705449600000|2024-01-17 00:00:00|104420.5|104304.5|104370.8|104320.8|104513.6|104433.4|104338.7|104288.7|10270
1705453200000|2024-01-17 01:00:00|104370.9|104320.9|104411.5|104307.6|104437.3|104387.3|104347|104297|7983
1705456800000|2024-01-17 02:00:00|104411.2|104307.1|104409.3|104359.3|104452.2|104384.8|104313.1|104252.7|7563
1705460400000|2024-01-17 03:00:00|104409.5|104359.5|104514.7|104464.7|104530.3|104477.9|104409.2|104359.2|7330
1705464000000|2024-01-17 04:00:00|104514.3|104464.3|104467.6|104417.6|104522.1|104472.1|104464.9|104414.9|5040
1705467600000|2024-01-17 05:00:00|104467.8|104417.8|104582.5|104532.5|104617.2|104567.2|104456.5|104406.5|9263
1705471200000|2024-01-17 06:00:00|104581.8|104531.8|104620.9|104570.9|104694.4|104644.4|104579.3|104529.3|11994
1705474800000|2024-01-17 07:00:00|104621|104571|104573|104523|104738.3|104688.3|104458.8|104408.8|15909
1705478400000|2024-01-17 08:00:00|104572.8|104522.8|104609|104559|104707.4|104657.4|104458.1|104408.1|16821
1705482000000|2024-01-17 09:00:00|104609.1|104559.1|104526.7|104476.7|104727.7|104677.7|104494.8|104444.8|15841
1705485600000|2024-01-17 10:00:00|104528|104478|104607.5|104557.5|104658.3|104608.3|104397.8|104347.8|14663
1705489200000|2024-01-17 11:00:00|104607.6|104557.6|104696|104646|104763.6|104713.6|104583.3|104533.3|12837
1705492800000|2024-01-17 12:00:00|104696.5|104646.5|104691.4|104641.4|104752.4|104702.4|104542.5|104492.5|13117
1705496400000|2024-01-17 13:00:00|104691.5|104641.5|105050.6|105000.6|105161|105111|104691.5|104641.5|18800
1705500000000|2024-01-17 14:00:00|105051.9|105001.9|105085.9|105035.9|105178.2|105128.2|105004.2|104954.2|19028
1705503600000|2024-01-17 15:00:00|105084.8|105034.8|105024.8|104974.8|105121.7|105071.7|104788.8|104738.8|18945
1705507200000|2024-01-17 16:00:00|105025|104975|104812.5|104762.5|105026.7|104976.7|104749.4|104699.4|15207
1705510800000|2024-01-17 17:00:00|104812.4|104762.4|104700.7|104650.7|104812.4|104762.4|104644.1|104594.1|11714
1705514400000|2024-01-17 18:00:00|104700.8|104650.8|104686.2|104636.2|104837.8|104787.8|104672.7|104622.7|13263
1705518000000|2024-01-17 19:00:00|104686.6|104636.6|104615.1|104565.1|104687.2|104637.2|104472.8|104422.8|12851
1705521600000|2024-01-17 20:00:00|104614.9|104564.9|104472.7|104422.7|104639.8|104589.8|104452.7|104402.7|9386
1705525200000|2024-01-17 21:00:00|104473.4|104423.4|104519.6|104403.6|104544.7|104477.9|104447|104397|4951
1705528800000|2024-01-17 22:00:00|104526.7|104410.7|104541.9|104425.9|104559.6|104443.6|104516.4|104400.4|2583
1705532400000|2024-01-17 23:00:00|104541.7|104425.7|104478.9|104362.9|104567.5|104451.5|104471.8|104359.3|3366
1705536000000|2024-01-18 00:00:00|104478.4|104362.4|104419.2|104369.2|104575.4|104499.3|104419.2|104357.6|9646
1705539600000|2024-01-18 01:00:00|104418.9|104368.9|104372.5|104322.5|104419|104369|104329.3|104279.3|9432
1705543200000|2024-01-18 02:00:00|104373.1|104323.1|104466.7|104416.7|104468.8|104418.8|104338.5|104288.5|7003
1705546800000|2024-01-18 03:00:00|104466.8|104416.8|104469.4|104419.4|104509.8|104459.8|104404.2|104354.2|8567
1705550400000|2024-01-18 04:00:00|104469.5|104419.5|104484|104434|104525.6|104475.6|104464.9|104414.9|8360
1705554000000|2024-01-18 05:00:00|104483.9|104433.9|104454.7|104404.7|104561.6|104480.2|104441.2|104391.2|10787
1705557600000|2024-01-18 06:00:00|104453.9|104403.9|104265.7|104215.7|104455.8|104405.8|104245.8|104195.8|9752
1705561200000|2024-01-18 07:00:00|104264.9|104214.9|104432.2|104382.2|104487.9|104437.9|104209.2|104159.2|12893
1705564800000|2024-01-18 08:00:00|104432.3|104382.3|104606.7|104556.7|104629.9|104579.9|104421.4|104371.4|15540
1705568400000|2024-01-18 09:00:00|104606.5|104556.5|104487|104437|104710.6|104660.6|104395.1|104345.1|14605
1705572000000|2024-01-18 10:00:00|104486.9|104436.9|104407|104357|104527.2|104477.2|104396.2|104346.2|12386
1705575600000|2024-01-18 11:00:00|104407.5|104357.5|104498.1|104448.1|104587.1|104537.1|104406|104356|12210
1705579200000|2024-01-18 12:00:00|104497.3|104447.3|104469|104419|104502.2|104452.2|104294.7|104244.7|13051
1705582800000|2024-01-18 13:00:00|104468.4|104418.4|104778.4|104728.4|104790.8|104740.8|104371.8|104255.8|17286
1705586400000|2024-01-18 14:00:00|104778.7|104728.7|104743.3|104693.3|104862.9|104812.9|104546.2|104496.2|19198
1705590000000|2024-01-18 15:00:00|104743|104693|104934.9|104884.9|104964.2|104914.2|104666.5|104616.5|18743
1705593600000|2024-01-18 16:00:00|104936.8|104886.8|104960.3|104910.3|104978.7|104928.7|104768.1|104718.1|15213
1705597200000|2024-01-18 17:00:00|104960.6|104910.6|105033.1|104983.1|105088.8|105038.8|104960.3|104910.3|11971
1705600800000|2024-01-18 18:00:00|105033.2|104983.2|104994.9|104944.9|105143.7|105093.7|104964.7|104914.7|11325
1705604400000|2024-01-18 19:00:00|104995|104945|105176|105126|105193.6|105143.6|104990.1|104940.1|10777
1705608000000|2024-01-18 20:00:00|105176.1|105126.1|104986.8|104936.8|105191.6|105141.6|104975.8|104925.8|10459
1705611600000|2024-01-18 21:00:00|104987.6|104937.6|104910|104794|104996.1|104946.1|104872.7|104792.1|6001
1705615200000|2024-01-18 22:00:00|104917.7|104801.7|104955.5|104839.5|105007.8|104891.8|104909.6|104793.6|3844
1705618800000|2024-01-18 23:00:00|104958|104842|104889.9|104780.7|104958|104842|104860.1|104767.4|5065
1705622400000|2024-01-19 00:00:00|104889.5|104779|104869.3|104819.3|104904.3|104830.3|104842.9|104769.7|9034
1705626000000|2024-01-19 01:00:00|104869.4|104819.4|104815.1|104765.1|104920.2|104870.2|104811.3|104761.3|9972
1705629600000|2024-01-19 02:00:00|104815|104765|104805|104755|104848.4|104798.4|104785.6|104735.6|8911
1705633200000|2024-01-19 03:00:00|104805.2|104755.2|104790.7|104740.7|104822.1|104772.1|104790.3|104740.3|7484
1705636800000|2024-01-19 04:00:00|104790.6|104740.6|104812.7|104762.7|104818.5|104768.5|104782.9|104732.9|5581
1705640400000|2024-01-19 05:00:00|104812.5|104762.5|104900.6|104850.6|104911.9|104861.9|104800.2|104750.2|8006
1705644000000|2024-01-19 06:00:00|104901.1|104851.1|104869.4|104819.4|104994.3|104944.3|104861.6|104811.6|7025
1705647600000|2024-01-19 07:00:00|104869.3|104819.3|104816.7|104766.7|104870.1|104820.1|104725.6|104675.6|12660
1705651200000|2024-01-19 08:00:00|104816.5|104766.5|104829|104779|105086.4|105036.4|104737.2|104687.2|13770
1705654800000|2024-01-19 09:00:00|104829.1|104779.1|104641.7|104591.7|104895.6|104845.6|104614.1|104564.1|13081
1705658400000|2024-01-19 10:00:00|104642.9|104592.9|104614.4|104564.4|104729|104679|104561.3|104511.3|12078
1705662000000|2024-01-19 11:00:00|104614.5|104564.5|104562|104512|104632.1|104582.1|104493.3|104443.3|10753
1705665600000|2024-01-19 12:00:00|104562.3|104512.3|104590.9|104540.9|104629.4|104579.4|104551.9|104501.9|10849
1705669200000|2024-01-19 13:00:00|104591.2|104541.2|104768|104718|104802.9|104752.9|104496.5|104446.5|13617
1705672800000|2024-01-19 14:00:00|104767.5|104717.5|104852.2|104756.3|105043|104993|104668.3|104618.3|15126
1705676400000|2024-01-19 15:00:00|104851.9|104746.7|104863.2|104813.2|105080.1|105030.1|104709.7|104594|19004
1705680000000|2024-01-19 16:00:00|104863.5|104813.5|104765.6|104715.6|104927.9|104877.9|104630.1|104580.1|15376
1705683600000|2024-01-19 17:00:00|104765.7|104715.7|104726.2|104676.2|104895.4|104845.4|104724.6|104674.6|10400
1705687200000|2024-01-19 18:00:00|104725.2|104675.2|104754.1|104704.1|104801.3|104751.3|104703.3|104653.3|7533
1705690800000|2024-01-19 19:00:00|104751.7|104701.7|104816.1|104766.1|104828.7|104778.7|104696.3|104646.3|8739
1705694400000|2024-01-19 20:00:00|104818.1|104768.1|104734.4|104684.4|104832.1|104782.1|104713.6|104663.6|10071
1705698000000|2024-01-19 21:00:00|104731.7|104681.7|104720.3|104604.3|104772.2|104722.2|104679.2|104573|6803
1705870800000|2024-01-21 21:00:00|104667.8|104526.8|104666.1|104530.1|104672|104549.1|104650.3|104509.3|90
1705874400000|2024-01-21 22:00:00|104666|104530|104681.6|104545.6|104713.9|104577.9|104593.6|104457.6|2517
1705878000000|2024-01-21 23:00:00|104697.9|104561.9|104696|104560|104717|104581|104589.4|104456.1|7315
1705881600000|2024-01-22 00:00:00|104703.2|104567.2|104566.1|104496.1|104763.8|104647.2|104561.1|104491.1|10221
1705885200000|2024-01-22 01:00:00|104567.3|104497.3|104527.9|104477.9|104590.2|104540.2|104456|104386|11714
1705888800000|2024-01-22 02:00:00|104528|104478|104496.9|104446.9|104571.7|104521.7|104481|104431|7028
1705892400000|2024-01-22 03:00:00|104496.3|104446.3|104558.7|104508.7|104566.3|104516.3|104493.5|104443.5|6427
1705896000000|2024-01-22 04:00:00|104558.6|104508.6|104595.5|104545.5|104599.7|104549.7|104551.2|104501.2|5859
1705899600000|2024-01-22 05:00:00|104595.4|104545.4|104618.3|104568.3|104641.7|104591.7|104587.4|104537.4|8161
1705903200000|2024-01-22 06:00:00|104617.3|104567.3|104565.7|104515.7|104634.2|104584.2|104555.7|104505.7|6565
1705906800000|2024-01-22 07:00:00|104566.2|104516.2|104793.7|104768.7|104798.3|104773.3|104502.7|104452.7|10313
1705910400000|2024-01-22 08:00:00|104794|104769|104630.3|104605.3|104885.9|104860.9|104520|104482.1|12984
1705914000000|2024-01-22 09:00:00|104631.5|104606.5|104409.1|104384.1|104666.5|104641.5|104389.3|104364.3|12628
1705917600000|2024-01-22 10:00:00|104409.2|104384.2|104463.2|104438.2|104514.2|104489.2|104389.9|104364.9|11346
1705921200000|2024-01-22 11:00:00|104464.1|104439.1|104397.3|104372.3|104520.3|104495.3|104381.6|104356.6|9698
1705924800000|2024-01-22 12:00:00|104396.7|104371.7|104243.7|104218.7|104406.7|104381.7|104201|104176|11110
1705928400000|2024-01-22 13:00:00|104247.6|104222.6|104327.1|104302.1|104485.7|104460.7|104233.9|104208.9|13748
1705932000000|2024-01-22 14:00:00|104327.3|104302.3|104310.2|104285.2|104458.7|104433.7|104275.6|104250.6|13261
1705935600000|2024-01-22 15:00:00|104311.2|104286.2|104503.2|104478.2|104507.1|104482.1|104188.6|104163.6|13455
1705939200000|2024-01-22 16:00:00|104503.3|104478.3|104421.5|104396.5|104519.3|104494.3|104395.1|104370.1|10231
1705942800000|2024-01-22 17:00:00|104423.1|104398.1|104389.2|104339.2|104487.4|104439.9|104330|104286.1|8210
1705946400000|2024-01-22 18:00:00|104389.1|104339.1|104522|104497|104608.2|104582.8|104380.8|104339.1|10210
1705950000000|2024-01-22 19:00:00|104522.5|104497.5|104692.3|104667.3|104705.4|104680.4|104509.7|104471.9|9412
1705953600000|2024-01-22 20:00:00|104693|104668|104671.9|104646.9|104756.9|104731.9|104668.6|104643.6|7476
1705957200000|2024-01-22 21:00:00|104671.8|104646.8|104688.5|104572.5|104722.9|104653.7|104618.3|104529.1|4764
1705960800000|2024-01-22 22:00:00|104704.2|104588.2|104729.1|104613.1|104762.8|104646.8|104686.3|104570.3|2517
1705964400000|2024-01-22 23:00:00|104735.6|104619.6|104732.9|104657.2|104754.3|104678.6|104709.7|104593.7|4650
1705968000000|2024-01-23 00:00:00|104738.6|104655.2|104617.5|104567.5|104760.1|104701.9|104617.5|104567.5|8249
1705971600000|2024-01-23 01:00:00|104617.6|104567.6|104552.2|104502.2|104679.3|104629.3|104546.6|104496.6|7505
1705975200000|2024-01-23 02:00:00|104552.1|104502.1|104516.9|104440.3|104579.3|104529.3|104435.5|104374.9|11053
1705978800000|2024-01-23 03:00:00|104508.5|104442.3|104437.7|104387.7|104547|104466.3|104425.2|104369.7|13550
1705982400000|2024-01-23 04:00:00|104437.6|104387.6|104378.5|104328.5|104447.5|104397.5|104373.4|104323.4|7762
1705986000000|2024-01-23 05:00:00|104378.4|104328.4|104274|104224|104381.1|104331.1|104261.7|104211.7|8289
1705989600000|2024-01-23 06:00:00|104273.8|104223.8|104126.7|104076.7|104385.8|104335.8|104126.3|104076.3|10178
1705993200000|2024-01-23 07:00:00|104127.1|104077.1|104304.6|104279.6|104369.5|104344.5|104127.1|104077.1|12539
1705996800000|2024-01-23 08:00:00|104304.7|104279.7|104458.8|104433.8|104489.9|104464.9|104257.1|104232.1|14092
1706000400000|2024-01-23 09:00:00|104458.7|104433.7|104426.7|104401.7|104563.7|104538.7|104402|104377|12079
1706004000000|2024-01-23 10:00:00|104427.7|104402.7|104518.6|104493.6|104550.2|104525.2|104419.2|104394.2|12634
1706007600000|2024-01-23 11:00:00|104518.2|104493.2|104524.1|104499.1|104583.1|104558.1|104429.1|104404.1|11699
1706011200000|2024-01-23 12:00:00|104524.2|104499.2|104453.8|104428.8|104545.1|104520.1|104400.9|104375.9|11643
1706014800000|2024-01-23 13:00:00|104454.6|104429.6|104386|104361|104454.6|104429.6|104331|104306|12818
1706018400000|2024-01-23 14:00:00|104386.3|104361.3|104790|104765|104810.3|104785.3|104386.3|104361.3|15062
1706022000000|2024-01-23 15:00:00|104789.7|104764.7|105061.5|105036.5|105062.2|105037.2|104722.9|104697.9|16817
1706025600000|2024-01-23 16:00:00|105060.8|105035.8|105037.1|105012.1|105106.8|105081.8|104929.5|104904.5|11866
1706029200000|2024-01-23 17:00:00|105036.9|105011.9|105088.8|105063.8|105169.9|105119.9|105007.3|104973.4|9112
1706032800000|2024-01-23 18:00:00|105087.7|105062.7|105042.8|105017.8|105104.8|105079.8|105023.9|104998.9|8111
1706036400000|2024-01-23 19:00:00|105042.9|105017.9|104946.4|104896.4|105058.1|105033.1|104877.5|104830.3|8202
1706040000000|2024-01-23 20:00:00|104949.9|104899.9|104873.8|104823.8|104968.5|104932.7|104861.4|104814.1|6252
1706043600000|2024-01-23 21:00:00|104872.5|104822.5|104896.2|104780.2|104931.4|104877.6|104869.7|104777.5|5136
1706047200000|2024-01-23 22:00:00|104922.2|104806.2|104936.2|104820.2|105033|104917|104908.7|104792.7|1412
1706050800000|2024-01-23 23:00:00|104936.1|104820.1|104853.1|104744.3|104963.6|104847.6|104832|104718.9|5027
1706054400000|2024-01-24 00:00:00|104854.9|104741|104894.6|104844.6|104897.7|104847.7|104824.7|104736.7|9366
1706058000000|2024-01-24 01:00:00|104895.1|104845.1|104864.5|104814.5|104951.8|104901.8|104855.5|104805.5|9111
1706061600000|2024-01-24 02:00:00|104864.4|104814.4|104945.1|104895.1|104972.8|104922.8|104861.4|104811.4|6660
1706065200000|2024-01-24 03:00:00|104944.9|104894.9|104889.7|104839.7|104950.8|104900.8|104842.3|104792.3|6408
1706068800000|2024-01-24 04:00:00|104888.9|104838.9|104830.2|104780.2|104903.8|104853.8|104824.6|104774.6|6895
1706072400000|2024-01-24 05:00:00|104832.5|104782.5|104843.7|104793.7|104894.7|104844.7|104819.9|104769.9|7231
1706076000000|2024-01-24 06:00:00|104844.4|104794.4|104761.3|104711.3|104860.9|104810.9|104736.5|104686.5|6493
1706079600000|2024-01-24 07:00:00|104761.4|104711.4|104529.4|104504.4|104764.6|104714.6|104456.5|104431.5|12566
1706083200000|2024-01-24 08:00:00|104529|104504|104502.1|104452.1|104639.3|104589.3|104381.5|104356.5|15683
1706086800000|2024-01-24 09:00:00|104497|104447|104199.7|104174.7|104510.7|104460.7|104185.1|104160.1|13581
1706090400000|2024-01-24 10:00:00|104199.2|104174.2|104368.2|104343.2|104402|104377|104144.3|104119.3|11633
1706094000000|2024-01-24 11:00:00|104368.7|104343.7|104408.6|104383.6|104425.4|104400.4|104319.3|104294.3|10943
1706097600000|2024-01-24 12:00:00|104408.3|104383.3|104331.2|104306.2|104448.4|104423.4|104236.1|104211.1|11419
1706101200000|2024-01-24 13:00:00|104331.1|104306.1|103871.1|103846.1|104337.9|104312.9|103862|103837|14429
1706104800000|2024-01-24 14:00:00|103871.4|103846.4|104042.2|104017.2|104133.8|104090|103688.2|103663.2|16055
1706108400000|2024-01-24 15:00:00|104042.3|104017.3|104120|104095|104254.4|104229.4|103970.1|103945.1|17639
1706112000000|2024-01-24 16:00:00|104119.6|104094.6|104158.1|104133.1|104306.3|104281.3|104097.7|104072.7|14202
1706115600000|2024-01-24 17:00:00|104158.6|104133.6|104134.1|104084.1|104228.5|104203.5|104062.3|104027.3|8180
1706119200000|2024-01-24 18:00:00|104132.4|104082.4|104296.9|104271.9|104339|104301.6|104089.4|104039.4|9283
1706122800000|2024-01-24 19:00:00|104297|104272|104355.2|104330.2|104464.6|104439.6|104295.1|104270.1|9338
1706126400000|2024-01-24 20:00:00|104355.4|104330.4|104489.2|104464.2|104503.4|104478.4|104351.9|104326.9|9418
1706130000000|2024-01-24 21:00:00|104489.3|104464.3|104433.2|104317.2|104501.5|104476.5|104422.1|104316.9|5108
1706133600000|2024-01-24 22:00:00|104433.6|104317.6|104428.9|104312.9|104447.6|104331.6|104401.6|104285.6|2494
1706137200000|2024-01-24 23:00:00|104427.8|104311.8|104414.4|104364.4|104469.6|104373.6|104400.8|104297.3|6951
1706140800000|2024-01-25 00:00:00|104428|104355.7|104531|104481|104551.2|104501.2|104405.9|104339.8|9294
1706144400000|2024-01-25 01:00:00|104531.5|104481.5|104500.2|104450.2|104565.7|104515.7|104496.1|104446.1|9640
1706148000000|2024-01-25 02:00:00|104499.8|104449.8|104480.2|104430.2|104508.6|104458.6|104438.8|104388.8|9292
1706151600000|2024-01-25 03:00:00|104480.1|104430.1|104473.1|104423.1|104480.3|104430.3|104427|104377|6471
1706155200000|2024-01-25 04:00:00|104472.7|104422.7|104490.4|104440.4|104511.5|104461.5|104437.7|104387.7|6744
1706158800000|2024-01-25 05:00:00|104490.5|104440.5|104472.8|104422.8|104522.3|104472.3|104461.7|104411.7|8137
1706162400000|2024-01-25 06:00:00|104472.7|104422.7|104366.4|104257.7|104513.6|104463.6|104339.5|104257.7|8262
1706166000000|2024-01-25 07:00:00|104364.2|104256.5|104195.2|104170.2|104443.1|104418.1|104175.5|104150.5|11742
1706169600000|2024-01-25 08:00:00|104195.5|104170.5|104194.5|104084.9|104395.8|104370.8|104133.9|104084.9|15067
1706173200000|2024-01-25 09:00:00|104194.3|104083.7|104068.5|104043.5|104225.8|104185.8|104023.1|103998.1|13272
1706176800000|2024-01-25 10:00:00|104068.2|104043.2|104130.7|104105.7|104150.3|104125.3|104018.9|103993.9|12641
1706180400000|2024-01-25 11:00:00|104131.4|104106.4|104226.6|104201.6|104313.6|104288.6|104129.2|104104.2|11321
1706184000000|2024-01-25 12:00:00|104226.9|104201.9|104254.1|104229.1|104311.6|104286.6|104173.8|104148.8|11272
1706187600000|2024-01-25 13:00:00|104254.9|104229.9|104305.8|104255.8|104492.7|104401.1|104052.1|104027.1|19089
1706191200000|2024-01-25 14:00:00|104305.1|104255.1|104396.5|104317.3|104617.7|104592.7|104305.1|104255.1|19394
1706194800000|2024-01-25 15:00:00|104394.9|104320.8|104490.4|104465.4|104560.9|104531.2|104281.1|104256.1|18214
1706198400000|2024-01-25 16:00:00|104491.9|104466.9|104512.3|104487.3|104541.8|104516.8|104410.2|104385.2|11953
1706202000000|2024-01-25 17:00:00|104512.2|104487.2|104541|104516|104599.8|104574.8|104352.9|104323.8|9681
1706205600000|2024-01-25 18:00:00|104540.9|104515.9|104627.5|104602.5|104646.1|104621.1|104383.2|104340.6|13370
1706209200000|2024-01-25 19:00:00|104627.4|104602.4|104520.2|104495.2|104679.5|104650|104507.3|104482.3|10150
1706212800000|2024-01-25 20:00:00|104521|104496|104497.3|104472.3|104593.8|104568.8|104496.5|104471.5|6592
1706216400000|2024-01-25 21:00:00|104499.3|104474.3|104507.4|104391.4|104514.2|104489.2|104422|104368.2|4289
1706220000000|2024-01-25 22:00:00|104503.5|104387.5|104532.2|104416.2|104628|104512|104503.5|104387.5|2266
1706223600000|2024-01-25 23:00:00|104530.3|104414.3|104485|104369|104586.5|104472.6|104461.9|104345.9|4999
1706227200000|2024-01-26 00:00:00|104483|104367|104608|104558|104682.1|104568.6|104483|104367|12007
1706230800000|2024-01-26 01:00:00|104607.9|104557.9|104486.2|104436.2|104621.7|104571.7|104454.4|104404.4|7637
1706234400000|2024-01-26 02:00:00|104486.4|104436.4|104483.5|104433.5|104505.8|104455.8|104426|104376|9749
1706238000000|2024-01-26 03:00:00|104483.6|104433.6|104459.5|104409.5|104484.4|104434.4|104439.4|104389.4|7377
1706241600000|2024-01-26 04:00:00|104459.7|104409.7|104499.9|104449.9|104529.1|104479.1|104452.3|104402.3|8696
1706245200000|2024-01-26 05:00:00|104503.6|104453.6|104470.9|104420.9|104526.2|104476.2|104453.5|104403.5|10362
1706248800000|2024-01-26 06:00:00|104469.1|104419.1|104581.9|104497.3|104612.2|104562.2|104460.1|104410.1|8608
1706252400000|2024-01-26 07:00:00|104582.2|104496.8|104559.6|104509.6|104704.7|104654.7|104422.8|104372.8|12698
1706256000000|2024-01-26 08:00:00|104559.1|104509.1|104514.5|104464.5|104661.6|104636.6|104467.7|104437.4|15810
1706259600000|2024-01-26 09:00:00|104513.2|104463.2|104403.6|104378.6|104553.7|104528.7|104331.5|104306.5|13786
1706263200000|2024-01-26 10:00:00|104403.9|104378.9|104276.5|104251.5|104404.8|104379.8|104246.1|104221.1|12866
1706266800000|2024-01-26 11:00:00|104276.4|104251.4|104072.3|104047.3|104278.7|104253.7|104045.6|104020.6|12716
1706270400000|2024-01-26 12:00:00|104072.2|104047.2|104173.4|104148.4|104186.6|104161.6|103996.2|103971.2|10944
1706274000000|2024-01-26 13:00:00|104173.5|104148.5|104001.4|103976.4|104307.3|104282.3|103893.5|103839.1|17508
1706277600000|2024-01-26 14:00:00|104001.7|103976.7|104128|104103|104228.4|104203.4|103944|103919|16280
1706281200000|2024-01-26 15:00:00|104128.9|104103.9|104278.9|104253.9|104351.6|104326.6|104128.9|104103.9|14811
1706284800000|2024-01-26 16:00:00|104279.3|104254.3|104275.1|104250.1|104352.7|104327.7|104200.9|104175.9|12444
1706288400000|2024-01-26 17:00:00|104275|104250|104387.3|104337.3|104420.5|104379.9|104223.6|104198.6|9826
1706292000000|2024-01-26 18:00:00|104374|104349|104516|104491|104550.6|104509|104344|104319|11034
1706295600000|2024-01-26 19:00:00|104517|104492|104460.9|104435.9|104575.8|104546.8|104456|104431|8881
1706299200000|2024-01-26 20:00:00|104460.8|104435.8|104579.4|104554.4|104615.7|104565.7|104449.4|104424.4|11219
1706302800000|2024-01-26 21:00:00|104579.8|104554.8|104628.8|104512.8|104655.6|104564.2|104486.8|104370.8|5654
1706475600000|2024-01-28 21:00:00|104544.4|104408.4|104708|104592|104712.4|104596.4|104544.4|104408.4|48
1706479200000|2024-01-28 22:00:00|104703.4|104587.4|104676|104560|104732.6|104616.6|104604.7|104488.7|2272
1706482800000|2024-01-28 23:00:00|104676.9|104560.9|104762|104646|104778.6|104662.6|104634|104518|10731
1706486400000|2024-01-29 00:00:00|104762.3|104646.3|104598.3|104548.3|104787.2|104673.6|104596.2|104546.2|11904
1706490000000|2024-01-29 01:00:00|104598.7|104548.7|104540.6|104490.6|104618.1|104568.1|104520.7|104470.7|9719
1706493600000|2024-01-29 02:00:00|104540.7|104490.7|104548.2|104498.2|104605.6|104555.6|104533.3|104483.3|7676
1706497200000|2024-01-29 03:00:00|104547.9|104497.9|104537.9|104487.9|104562.9|104512.9|104518.9|104468.9|6306
1706500800000|2024-01-29 04:00:00|104537.8|104487.8|104544.7|104494.7|104552.6|104502.6|104514.3|104464.3|4280
1706504400000|2024-01-29 05:00:00|104545.7|104495.7|104567.1|104517.1|104592.5|104542.5|104543.8|104493.8|5232
1706508000000|2024-01-29 06:00:00|104566.4|104516.4|104497.7|104381.7|104578.2|104528.2|104497.7|104381.7|6214
1706511600000|2024-01-29 07:00:00|104494.2|104378.2|104512.3|104487.3|104644.7|104594.7|104356.2|104320.3|13288
1706515200000|2024-01-29 08:00:00|104513.4|104488.4|104747.9|104722.9|104845.1|104795.1|104500.6|104475.6|14039
1706518800000|2024-01-29 09:00:00|104747.8|104722.8|104826.5|104801.5|104853.4|104828.4|104731.1|104706.1|12435
1706522400000|2024-01-29 10:00:00|104825|104800|104747|104722|104943.1|104918.1|104747|104722|10707
1706526000000|2024-01-29 11:00:00|104746.7|104721.7|104817.9|104792.9|104854.5|104829.5|104651|104626|11079
1706529600000|2024-01-29 12:00:00|104817.8|104792.8|104926.5|104901.5|104946.7|104921.7|104707.6|104682.6|10939
1706533200000|2024-01-29 13:00:00|104926.1|104901.1|104903.8|104878.8|105027.6|105002.6|104839.6|104814.6|13272
1706536800000|2024-01-29 14:00:00|104903.7|104878.7|104907.9|104882.9|105026.2|105001.2|104842.9|104817.9|14777
1706540400000|2024-01-29 15:00:00|104906.8|104881.8|104847.3|104822.3|105064.1|105039.1|104818.2|104793.2|14948
1706544000000|2024-01-29 16:00:00|104847.8|104822.8|104769.8|104744.8|104915.9|104890.9|104730.2|104705.2|10899
1706547600000|2024-01-29 17:00:00|104769.6|104744.6|104774.1|104749.1|104800.6|104775.6|104683.5|104658.5|7182
1706551200000|2024-01-29 18:00:00|104773.9|104748.9|104780.6|104730.6|104815.7|104790.7|104772.4|104725.5|6498
1706554800000|2024-01-29 19:00:00|104781|104731|104649.8|104624.8|104781.1|104731.1|104622.1|104597.1|7272
1706558400000|2024-01-29 20:00:00|104649.6|104624.6|104502.7|104452.7|104649.6|104624.6|104382.8|104340|12367
1706562000000|2024-01-29 21:00:00|104503.1|104453.1|104496.3|104380.3|104532.8|104487.1|104410.6|104351.1|6508
1706565600000|2024-01-29 22:00:00|104492.6|104376.6|104523.5|104407.5|104561.5|104445.5|104482.8|104366.8|2183
1706569200000|2024-01-29 23:00:00|104522.9|104406.9|104505.3|104405.3|104527.4|104411.4|104466.8|104350.8|7047
1706572800000|2024-01-30 00:00:00|104511.9|104399.1|104049.1|103999.1|104512.7|104414.7|104000.4|103950.4|11857
1706576400000|2024-01-30 01:00:00|104049.2|103999.2|104193.5|104143.5|104199.6|104149.6|104049.2|103999.2|8328
1706580000000|2024-01-30 02:00:00|104193.7|104143.7|104234.7|104184.7|104277.7|104227.7|104192.6|104142.6|6517
1706583600000|2024-01-30 03:00:00|104236.2|104186.2|104283.9|104233.9|104294.4|104244.4|104225.5|104175.5|5971
1706587200000|2024-01-30 04:00:00|104284|104234|104329.1|104279.1|104341.3|104291.3|104234.1|104184.1|5469
1706590800000|2024-01-30 05:00:00|104329.7|104279.7|104339.8|104289.8|104348.6|104298.6|104286.8|104236.8|6300
1706594400000|2024-01-30 06:00:00|104339.1|104289.1|104425.6|104375.6|104433.9|104383.9|104327.9|104277.9|7413
1706598000000|2024-01-30 07:00:00|104426.3|104376.3|104316.2|104266.2|104511.1|104461.1|104293.3|104243.3|12246
1706601600000|2024-01-30 08:00:00|104315.5|104265.5|104181.2|104131.2|104315.5|104265.5|104076.1|104051.1|13956
1706605200000|2024-01-30 09:00:00|104181.6|104131.6|104151.4|104101.4|104266.8|104241.8|104064|104032.7|12076
1706608800000|2024-01-30 10:00:00|104151.3|104101.3|104014.5|103989.5|104193.2|104168.2|103979.9|103954.9|10318
1706612400000|2024-01-30 11:00:00|104013.9|103988.9|104090.6|104065.6|104148.9|104123.9|103976.6|103951.6|10668
1706616000000|2024-01-30 12:00:00|104091.4|104066.4|104108.4|104083.4|104157.1|104132.1|104041.9|104016.9|9737
1706619600000|2024-01-30 13:00:00|104108.3|104083.3|104264.1|104214.1|104319.4|104294.4|104064.4|104039.4|13907
1706623200000|2024-01-30 14:00:00|104264.2|104214.2|104166.7|104066.8|104299.2|104274.2|104033.9|104008.9|13554
1706626800000|2024-01-30 15:00:00|104166.3|104050.3|104454.1|104429.1|104563.2|104538.2|104091|103975|17486
1706630400000|2024-01-30 16:00:00|104454.2|104429.2|104102.4|104077.4|104462.5|104437.5|104058.4|104033.4|12801
1706634000000|2024-01-30 17:00:00|104102.6|104077.6|104165.9|104140.9|104203.6|104178.6|104068.7|104037|7215
1706637600000|2024-01-30 18:00:00|104165.4|104140.4|104140.5|104115.5|104200.3|104161.6|104134.6|104099.4|7052
1706641200000|2024-01-30 19:00:00|104141|104116|104002.1|103977.1|104147.8|104122.8|103986.3|103961.3|7287
1706644800000|2024-01-30 20:00:00|104001.8|103976.8|104051.6|104026.6|104107.6|104057.6|103936.3|103911.3|9305
1706648400000|2024-01-30 21:00:00|104051.7|104026.7|104166.3|104050.3|104174.1|104099.2|104049.9|104018.3|5149
1706652000000|2024-01-30 22:00:00|104186.9|104070.9|104239|104123|104274|104158|104175.8|104059.8|2354
1706655600000|2024-01-30 23:00:00|104240.4|104124.4|104139.6|104046|104252.7|104136.7|104135.5|104020.1|8226
1706659200000|2024-01-31 00:00:00|104138.9|104040.4|104124.1|104074.1|104171.1|104121.1|104076.1|103974.4|12672
1706662800000|2024-01-31 01:00:00|104123.8|104073.8|104233|104183|104233|104183|104112.3|104062.3|9578
1706666400000|2024-01-31 02:00:00|104231.7|104181.7|104389.3|104339.3|104412.9|104362.9|104231.4|104181.4|8284
1706670000000|2024-01-31 03:00:00|104389.4|104339.4|104347.8|104297.8|104407.9|104357.9|104344.4|104294.4|6136
1706673600000|2024-01-31 04:00:00|104347.3|104297.3|104323.7|104273.7|104350.7|104300.7|104305.8|104255.8|5497
1706677200000|2024-01-31 05:00:00|104323.6|104273.6|104335.7|104285.7|104359.3|104309.3|104317.5|104267.5|7017
1706680800000|2024-01-31 06:00:00|104335.8|104285.8|104344.8|104294.8|104372.1|104322.1|104307.4|104257.4|6152
1706684400000|2024-01-31 07:00:00|104347.6|104297.6|104199.5|104174.5|104363.9|104324|104156.7|104131.7|11877
1706688000000|2024-01-31 08:00:00|104200.6|104175.6|104142|104092|104235.6|104210.6|104020|103995|15179
1706691600000|2024-01-31 09:00:00|104141.1|104091.1|104131.8|104106.8|104171.1|104121.1|103968.8|103943.8|14557
1706695200000|2024-01-31 10:00:00|104131.9|104106.9|104152.7|104127.7|104198.5|104173.5|104105.5|104080.5|11982
1706698800000|2024-01-31 11:00:00|104150.6|104125.6|104014.2|103989.2|104169.8|104144.8|103963.6|103938.6|10976
1706702400000|2024-01-31 12:00:00|104013.5|103988.5|103998.3|103948.3|104026.1|104001.1|103897.5|103872.5|11396
1706706000000|2024-01-31 13:00:00|103998.4|103948.4|103564.1|103539.1|104018.8|103993.8|103490.1|103465.1|17325
1706709600000|2024-01-31 14:00:00|103564.7|103539.7|103291.5|103266.5|103626.3|103601.3|103176|103151|17840
1706713200000|2024-01-31 15:00:00|103291.8|103266.8|103352.6|103327.6|103563.7|103538.7|103209.1|103184.1|20364
1706716800000|2024-01-31 16:00:00|103351.2|103326.2|103500.6|103475.6|103568.8|103543.8|103293.9|103268.9|15076
1706720400000|2024-01-31 17:00:00|103500.5|103475.5|103563.6|103538.6|103619.8|103594.8|103500.4|103475.4|9118
1706724000000|2024-01-31 18:00:00|103563.3|103538.3|103585.3|103469.3|103626.4|103585|103515.1|103426.5|9444
1706727600000|2024-01-31 19:00:00|103598.9|103482.9|103597.6|103489.1|104000|103884|103184.9|103087.9|25149
1706731200000|2024-01-31 20:00:00|103598.3|103482.3|104085.2|104035.2|104210.7|104124.6|103563.8|103460|21979
1706734800000|2024-01-31 21:00:00|104084.1|104034.1|103989.8|103878.8|104091.2|104041.2|103933.3|103860.6|10003
1706738400000|2024-01-31 22:00:00|103993.6|103877.6|104043.2|103927.2|104083.6|103967.6|103968.3|103852.3|2322
1706742000000|2024-01-31 23:00:00|104045.2|103929.2|104088.2|103982.8|104101.6|103985.6|103984.2|103875.3|5092
1706745600000|2024-02-01 00:00:00|104093.5|103980.2|103968.5|103918.5|104118.5|104021.8|103894.9|103844.9|11194
1706749200000|2024-02-01 01:00:00|103968.6|103918.6|104042.7|103992.7|104071.8|104012.3|103902.5|103852.5|9125
1706752800000|2024-02-01 02:00:00|104041.4|103991.4|103875.9|103825.9|104047.6|103997.6|103826.8|103776.8|9395
1706756400000|2024-02-01 03:00:00|103875.6|103825.6|103924.1|103874.1|103979.8|103929.8|103840|103790|8976
1706760000000|2024-02-01 04:00:00|103924|103874|104002.7|103952.7|104015.5|103965.5|103903.8|103853.8|10434
1706763600000|2024-02-01 05:00:00|104002.8|103952.8|104164.2|104114.2|104179|104129|103991.4|103941.4|7829
1706767200000|2024-02-01 06:00:00|104162.8|104112.8|104235|104185|104265.5|104215.5|104110|104060|10429
1706770800000|2024-02-01 07:00:00|104232.8|104182.8|104228.1|104203.1|104405.4|104373.4|104186.8|104136.8|15257
1706774400000|2024-02-01 08:00:00|104226.2|104201.2|104601.3|104551.3|104671.9|104623.6|104140.5|104103.1|15953
1706778000000|2024-02-01 09:00:00|104602|104552|104463.1|104347.1|104649.9|104624.9|104365.5|104318.6|13648
1706781600000|2024-02-01 10:00:00|104459.2|104349.3|104642.4|104617.4|104826.4|104801.4|104355.1|104314.8|13602
1706785200000|2024-02-01 11:00:00|104642.5|104617.5|104654.9|104604.9|104841.4|104816.4|104581.2|104556.2|12038
1706788800000|2024-02-01 12:00:00|104655.7|104605.7|104796.3|104771.3|104821|104796|104599.8|104573.5|15602
1706792400000|2024-02-01 13:00:00|104794.8|104769.8|104532.5|104507.5|104884.5|104859.5|104418.3|104393.3|16416
1706796000000|2024-02-01 14:00:00|104532|104507|104489.6|104373.6|104568.9|104543.9|104363.6|104333|16119
1706799600000|2024-02-01 15:00:00|104496.7|104380.7|104401.3|104376.3|104703.4|104587.4|104202.9|104177.9|19842
1706803200000|2024-02-01 16:00:00|104400.8|104375.8|103930.3|103905.3|104404.1|104379.1|103834.7|103786.7|17014
1706806800000|2024-02-01 17:00:00|103929.6|103904.6|103920.2|103870.2|104041.5|103991.5|103827.1|103802.1|14565
1706810400000|2024-02-01 18:00:00|103920.3|103870.3|103998.6|103948.6|104125.2|104075.7|103896.7|103859|15650
1706814000000|2024-02-01 19:00:00|103998.5|103948.5|103945.4|103895.4|104008.7|103983.7|103858|103821|12713
1706817600000|2024-02-01 20:00:00|103941.4|103891.4|103945.3|103895.3|103974.3|103924.3|103910.5|103860.5|9307
1706821200000|2024-02-01 21:00:00|103944.7|103894.7|103900.3|103784.3|104034.3|103984.3|103870.4|103777.9|5552
1706824800000|2024-02-01 22:00:00|103895.5|103779.5|104030.6|103914.6|104040.4|103924.4|103892.9|103776.9|410
1706828400000|2024-02-01 23:00:00|103844.8|103728.8|103897.8|103795.9|103917.6|103803.6|103827.2|103711.2|6946
1706832000000|2024-02-02 00:00:00|103903.9|103787.9|103886.2|103836.2|103921.6|103850.8|103850.9|103750.2|10417
1706835600000|2024-02-02 01:00:00|103886.1|103836.1|103927|103877|103962.3|103912.3|103866.1|103816.1|4001
1706839200000|2024-02-02 02:00:00|103926|103876|103849|103799|103926|103876|103847|103797|5277
1706842800000|2024-02-02 03:00:00|103848.3|103798.3|103888.3|103838.3|103903.9|103853.9|103836|103786|4634
1706846400000|2024-02-02 04:00:00|103888.4|103838.4|103946.6|103896.6|103949.8|103899.8|103886|103836|4106
1706850000000|2024-02-02 05:00:00|103945.6|103895.6|103900|103850|103981.9|103931.9|103885.5|103835.5|6655
1706853600000|2024-02-02 06:00:00|103900.6|103850.6|103876.2|103826.2|103924.3|103874.3|103867.9|103817.9|7219
1706857200000|2024-02-02 07:00:00|103875.6|103825.6|103900.9|103850.9|103937|103912|103724.7|103690.2|12033
1706860800000|2024-02-02 08:00:00|103901.3|103851.3|103696.4|103671.4|103902.7|103867.1|103646.4|103621.4|12762
1706864400000|2024-02-02 09:00:00|103715.1|103690.1|103605.4|103580.4|103764.1|103718.7|103577.8|103552.8|12118
1706868000000|2024-02-02 10:00:00|103605.8|103580.8|103707.7|103682.7|103761.6|103736.6|103554.2|103529.2|10187
1706871600000|2024-02-02 11:00:00|103707.9|103682.9|103566.7|103541.7|103776.2|103751.2|103542.2|103517.2|9376
1706875200000|2024-02-02 12:00:00|103566.5|103541.5|103540.9|103515.9|103658|103633|103447.5|103422.5|11010
1706878800000|2024-02-02 13:00:00|103541.2|103516.2|104781.8|104756.8|104832.4|104807.4|103527.6|103502.6|17538
1706882400000|2024-02-02 14:00:00|104782.1|104757.1|104660.1|104544.1|105032.5|105007.5|104543.8|104488.2|19577
1706886000000|2024-02-02 15:00:00|104658.9|104542.9|104865.1|104840.1|105090.2|105065.2|104611.5|104495.5|19665
1706889600000|2024-02-02 16:00:00|104865.5|104840.5|104981.3|104956.3|105020.9|104995.9|104839.1|104808.4|15673
1706893200000|2024-02-02 17:00:00|104981.7|104956.7|105037.4|105012.4|105068.3|105043.3|104908.9|104868.6|11323
1706896800000|2024-02-02 18:00:00|105037|105012|104986.7|104961.7|105060.4|105023.5|104930.4|104880.4|11757
1706900400000|2024-02-02 19:00:00|104986.4|104961.4|104936|104886|105016|104991|104893.1|104843.1|8709
1706904000000|2024-02-02 20:00:00|104935.9|104885.9|104948|104898|104956|104906|104835.4|104788.5|9219
1706907600000|2024-02-02 21:00:00|104949.9|104899.9|104998.5|104882.5|105081.8|105010.6|104925.7|104818.8|6890
1707080400000|2024-02-04 21:00:00|105112.7|104976.7|105102.7|104986.7|105112.7|104986.7|105102.7|104976.7|2
1707087600000|2024-02-04 23:00:00|105173.2|105057.2|105200|105084|105309.2|105193.2|105083.8|104967.8|7363
1707091200000|2024-02-05 00:00:00|105200.5|105084.5|105347.5|105297.5|105421.3|105367|105115.9|105001|14505
1707094800000|2024-02-05 01:00:00|105348.4|105298.4|105204.2|105154.2|105351|105301|105199.2|105149.2|10094
1707098400000|2024-02-05 02:00:00|105205.3|105155.3|105160.6|105110.6|105220.9|105170.9|105155.1|105105.1|7532
1707102000000|2024-02-05 03:00:00|105161.3|105111.3|105135.8|105085.8|105204.9|105154.9|105123.3|105073.3|7550
1707105600000|2024-02-05 04:00:00|105136.4|105086.4|105159.9|105109.9|105174.8|105124.8|105133.7|105083.7|5103
1707109200000|2024-02-05 05:00:00|105160.2|105110.2|105108.1|105058.1|105228.3|105178.3|105102.9|105052.9|10136
1707112800000|2024-02-05 06:00:00|105108.6|105058.6|105160.2|105110.2|105185.4|105135.4|105078.2|105028.2|8105
1707116400000|2024-02-05 07:00:00|105159.8|105109.8|105081.3|105056.3|105232.6|105196|104967.6|104942.6|10956
1707120000000|2024-02-05 08:00:00|105080.5|105055.5|105237.1|105187.1|105277.4|105252.4|104932.5|104907.5|14115
1707123600000|2024-02-05 09:00:00|105237.2|105187.2|105581.5|105556.5|105616.7|105591.7|105145.4|105120.4|12119
1707127200000|2024-02-05 10:00:00|105586.4|105561.4|105704.8|105679.8|105851.6|105826.6|105520.7|105495.7|11693
1707130800000|2024-02-05 11:00:00|105705.2|105680.2|105658.8|105633.8|105806.2|105771.5|105627|105602|11822
1707134400000|2024-02-05 12:00:00|105659.8|105634.8|105845.4|105820.4|105845.4|105820.4|105638.2|105613.2|10082
1707138000000|2024-02-05 13:00:00|105847.7|105822.7|105904|105879|105943.2|105918.2|105805.4|105780.4|11748
1707141600000|2024-02-05 14:00:00|105905.6|105880.6|105795.2|105679.2|105918.2|105893.2|105713|105674.9|14302
1707145200000|2024-02-05 15:00:00|105795.1|105679.1|106282.3|106257.3|106318.9|106293.9|105795.1|105679.1|18062
1707148800000|2024-02-05 16:00:00|106282.8|106257.8|106199.3|106174.3|106305.4|106280.4|106174.2|106149.2|11425
1707152400000|2024-02-05 17:00:00|106199.4|106174.4|106050.9|106025.9|106214.5|106189.5|106038.3|106013.3|8122
1707156000000|2024-02-05 18:00:00|106051.6|106026.6|106028.9|106003.9|106110|106085|105975.1|105943|7580
1707159600000|2024-02-05 19:00:00|106029.1|106004.1|106076|106051|106077.6|106052.6|106018.7|105982.1|7230
1707163200000|2024-02-05 20:00:00|106074.5|106049.5|106068.7|106043.7|106141.8|106116.8|106044.9|105994.9|9073
1707166800000|2024-02-05 21:00:00|106068.1|106043.1|106088.3|105972.3|106138.7|106069.4|106041.2|105971.7|7981
1707170400000|2024-02-05 22:00:00|106086.6|105970.6|106116.5|106000.5|106138|106022|106040.8|105924.8|1925
1707174000000|2024-02-05 23:00:00|106116.7|106000.7|106123.1|106019.9|106132.3|106022.6|106093.3|105977.3|4479
1707177600000|2024-02-06 00:00:00|106118.5|106023.6|106042.3|105992.3|106140.7|106031.7|105974.7|105924.7|10634
1707181200000|2024-02-06 01:00:00|106042.1|105992.1|105990.2|105940.2|106049|105999|105981.1|105931.1|6830
1707184800000|2024-02-06 02:00:00|105989.7|105939.7|105973.8|105923.8|106004.7|105957.4|105944.1|105894.1|4801
1707188400000|2024-02-06 03:00:00|105974.6|105924.6|106030.2|105980.2|106033.4|105983.4|105952.9|105894.4|5167
1707192000000|2024-02-06 04:00:00|106030.8|105980.8|105899.1|105849.1|106031.5|105981.5|105886|105836|5499
1707195600000|2024-02-06 05:00:00|105899|105849|105764.4|105714.4|105903.6|105853.6|105749.9|105699.9|7556
1707199200000|2024-02-06 06:00:00|105764|105714|105742.3|105692.3|105822.8|105772.8|105713|105663|7052
1707202800000|2024-02-06 07:00:00|105742|105669.1|105936.3|105911.3|105957.2|105932.2|105619.3|105569.3|12342
1707206400000|2024-02-06 08:00:00|105938.3|105913.3|106082.2|106057.2|106121.5|106096.5|105878.4|105853.4|12276
1707210000000|2024-02-06 09:00:00|106082.8|106057.8|106104.1|106079.1|106113.2|106088.2|105901.1|105872|11197
1707213600000|2024-02-06 10:00:00|106104.4|106079.4|106167.1|106142.1|106181.7|106148.3|106041.5|106016.5|11195
1707217200000|2024-02-06 11:00:00|106166.1|106141.1|106059.9|106034.9|106286.7|106261.7|106032.2|106007.2|8870
1707220800000|2024-02-06 12:00:00|106060.8|106035.8|106146.6|106121.6|106341.3|106316.3|106044.7|106019.7|10172
1707224400000|2024-02-06 13:00:00|106146.2|106121.2|106048.4|106023.4|106157.1|106132.1|105939.4|105914.4|13802
1707228000000|2024-02-06 14:00:00|106048.5|106023.5|105778.9|105753.9|106051.7|106026.7|105698|105673|14059
1707231600000|2024-02-06 15:00:00|105778.8|105753.8|105614.3|105589.3|105842|105817|105566.7|105541.7|16089
1707235200000|2024-02-06 16:00:00|105614.4|105589.4|105347.4|105322.4|105717.9|105692.9|105285.7|105243.8|13224
1707238800000|2024-02-06 17:00:00|105346.8|105321.8|105233.9|105208.9|105374.6|105349.6|105157.6|105127.3|10319
1707242400000|2024-02-06 18:00:00|105233.8|105208.8|105193.9|105168.9|105307.5|105282.5|105184.8|105159.8|8720
1707246000000|2024-02-06 19:00:00|105193.5|105168.5|105231.2|105206.2|105284.8|105259.8|105186.2|105161.2|7747
1707249600000|2024-02-06 20:00:00|105230.7|105205.7|105097.1|105047.1|105230.7|105205.7|105096.9|105046.9|6284
1707253200000|2024-02-06 21:00:00|105096.8|105046.8|105100.3|104993.9|105130.2|105099.1|105068.7|104984|4655
1707256800000|2024-02-06 22:00:00|105100.7|104984.7|105122.4|105006.4|105142.1|105026.1|105060.6|104944.6|2820
1707260400000|2024-02-06 23:00:00|105121.3|105005.3|105099.1|104994|105121.3|105017.8|105056.5|104940.5|4471
1707264000000|2024-02-07 00:00:00|105099.2|104993.9|105063.9|105013.9|105112.2|105025.2|105049.3|104947.3|9337
1707267600000|2024-02-07 01:00:00|105063.4|105013.4|104881.2|104831.2|105064.3|105014.3|104864|104814|10079
1707271200000|2024-02-07 02:00:00|104881.3|104831.3|104908.3|104858.3|104921.6|104871.6|104861.1|104811.1|6749
1707274800000|2024-02-07 03:00:00|104908.2|104858.2|104943.5|104893.5|104949.5|104899.5|104865.7|104815.7|6611
1707278400000|2024-02-07 04:00:00|104942.5|104892.5|104941.5|104891.5|104971|104921|104936.9|104886.9|5335
1707282000000|2024-02-07 05:00:00|104942|104892|104912.9|104862.9|104963.8|104913.8|104893.3|104843.3|6742
1707285600000|2024-02-07 06:00:00|104911|104861|104914.2|104819.8|104980|104930|104850.4|104800.4|6403
1707289200000|2024-02-07 07:00:00|104937.4|104821.4|104848.1|104823.1|105045.7|105008.8|104838.7|104788.7|11626
1707292800000|2024-02-07 08:00:00|104848|104823|104856.6|104831.6|105116|105091|104821|104796|13063
1707296400000|2024-02-07 09:00:00|104857.6|104832.6|104840.4|104815.4|105012.2|104987.2|104759.1|104734.1|11250
1707300000000|2024-02-07 10:00:00|104840.6|104815.6|104957.2|104932.2|105066.1|105041.1|104810.3|104785.3|11485
1707303600000|2024-02-07 11:00:00|104957.3|104932.3|104726.2|104701.2|104980.5|104955.5|104585.3|104517.1|11649
1707307200000|2024-02-07 12:00:00|104726.7|104701.7|104677.8|104652.8|104841.5|104816.5|104646.9|104621.9|10402
1707310800000|2024-02-07 13:00:00|104676.7|104651.7|104740.3|104715.3|104766.3|104741.3|104355.8|104330.8|12763
1707314400000|2024-02-07 14:00:00|104740.8|104715.8|104705.5|104680.5|104821.2|104796.2|104594.6|104569.6|16065
1707318000000|2024-02-07 15:00:00|104705.9|104680.9|104740.9|104715.9|104854.6|104829.6|104578.5|104553.5|16721
1707321600000|2024-02-07 16:00:00|104741.2|104716.2|104729.3|104704.3|104850.8|104825.8|104704.8|104679.8|12279
1707325200000|2024-02-07 17:00:00|104729.6|104704.6|104832.8|104807.8|104858.5|104833.5|104726.8|104701.8|7751
1707328800000|2024-02-07 18:00:00|104834.2|104809.2|104784.3|104759.3|104908.5|104858.5|104743.8|104675.5|11864
1707332400000|2024-02-07 19:00:00|104784.2|104759.2|104768.2|104743.2|104822.3|104794.6|104752.2|104727.2|6611
1707336000000|2024-02-07 20:00:00|104767.9|104742.9|104784.1|104759.1|104824.7|104787|104743.4|104705.1|5553
1707339600000|2024-02-07 21:00:00|104784.4|104759.4|104818.7|104702.7|104848.4|104787.7|104756.7|104686.8|4649
1707343200000|2024-02-07 22:00:00|104809.6|104693.6|104795.4|104679.4|104826.1|104710.1|104761.4|104645.4|1029
1707346800000|2024-02-07 23:00:00|104794.9|104678.9|104808|104758|104860.2|104760.5|104792.9|104676.9|5322
1707350400000|2024-02-08 00:00:00|104806.8|104756.8|104768|104718|104865.9|104770.4|104757.4|104688.2|7822
1707354000000|2024-02-08 01:00:00|104768.1|104718.1|104751.4|104701.4|104791.5|104741.5|104746.1|104696.1|5787
1707357600000|2024-02-08 02:00:00|104751.1|104701.1|104717.8|104667.8|104753.8|104703.8|104711|104661|3795
1707361200000|2024-02-08 03:00:00|104718|104668|104692.5|104642.5|104727|104677|104677.3|104627.3|3356
1707364800000|2024-02-08 04:00:00|104692.6|104642.6|104692.5|104642.5|104695.3|104645.3|104650.1|104600.1|5089
1707368400000|2024-02-08 05:00:00|104691.9|104641.9|104698.4|104648.4|104735.5|104685.5|104679.2|104614.7|4411
1707372000000|2024-02-08 06:00:00|104697.8|104647.8|104629.2|104579.2|104769|104719|104617.3|104567.3|9206
1707375600000|2024-02-08 07:00:00|104630.6|104580.6|104718.9|104693.9|104812.5|104787.5|104622.6|104572.6|12826
1707379200000|2024-02-08 08:00:00|104718.5|104693.5|104769.6|104744.6|104927.8|104902.8|104639.1|104614.1|14204
1707382800000|2024-02-08 09:00:00|104769|104744|104600.7|104575.7|104769|104744|104582.6|104552.7|12790
1707386400000|2024-02-08 10:00:00|104601.1|104576.1|104632.2|104607.2|104647.2|104622.2|104470|104445|11422
1707390000000|2024-02-08 11:00:00|104633.5|104608.5|104859.2|104834.2|104923.3|104898.3|104593.3|104568.3|12165
1707393600000|2024-02-08 12:00:00|104858.6|104833.6|104787.6|104762.6|105007.2|104982.2|104778.1|104753.1|13244
1707397200000|2024-02-08 13:00:00|104787.4|104762.4|104911.4|104886.4|105049.4|105014.9|104702.7|104665.4|15400
1707400800000|2024-02-08 14:00:00|104911.3|104886.3|104769.7|104744.7|104954.9|104929.9|104726.8|104701.8|16237
1707404400000|2024-02-08 15:00:00|104769.1|104744.1|105007.3|104982.3|105017.1|104992.1|104722.7|104697.7|16513
1707408000000|2024-02-08 16:00:00|105007.5|104982.5|104796|104771|105021.5|104996.5|104790.6|104765.6|12581
1707411600000|2024-02-08 17:00:00|104795.9|104770.9|104818.2|104768.2|104819.1|104779.6|104733.7|104708.7|10172
1707415200000|2024-02-08 18:00:00|104817.7|104767.7|104752.8|104702.8|104823.7|104784.8|104667.3|104617.3|11360
1707418800000|2024-02-08 19:00:00|104752.9|104702.9|104727.7|104702.7|104805.1|104776.4|104725.5|104695.6|9198
1707422400000|2024-02-08 20:00:00|104728.1|104703.1|104737.5|104687.5|104752.8|104714|104700.4|104669.8|7260
1707426000000|2024-02-08 21:00:00|104737.7|104687.7|104818|104702|104819.3|104723.6|104733.2|104683.2|4709
1707429600000|2024-02-08 22:00:00|104815.1|104699.1|104860.8|104744.8|104878.7|104762.7|104815.1|104699.1|2591
1707433200000|2024-02-08 23:00:00|104860.1|104744.1|104806|104699.7|104864.5|104748.5|104806|104699.2|4300
1707436800000|2024-02-09 00:00:00|104806.4|104698|104800.9|104750.9|104842.7|104763|104781.7|104684.2|10237
1707440400000|2024-02-09 01:00:00|104800.8|104750.8|104781.4|104731.4|104800.9|104750.9|104754|104704|6426
1707444000000|2024-02-09 02:00:00|104781.3|104731.3|104684.9|104634.9|104792.5|104742.5|104645.1|104595.1|5470
1707447600000|2024-02-09 03:00:00|104684.3|104634.3|104728.7|104678.7|104737.5|104687.5|104666.7|104616.7|6765
1707451200000|2024-02-09 04:00:00|104728.6|104678.6|104759.5|104709.5|104771.6|104721.6|104724.9|104674.9|5481
1707454800000|2024-02-09 05:00:00|104761.2|104711.2|104804.6|104754.6|104816.4|104766.4|104732.2|104682.2|7518
1707458400000|2024-02-09 06:00:00|104805.9|104755.9|104802.8|104686.8|104830.9|104780.9|104733|104668.1|6294
1707462000000|2024-02-09 07:00:00|104798.8|104682.8|104812.8|104787.8|104872|104829.7|104682|104632|12955
1707465600000|2024-02-09 08:00:00|104812.9|104787.9|104683.9|104658.9|104865.4|104840.4|104642.6|104617.6|13987
1707469200000|2024-02-09 09:00:00|104683.7|104658.7|104747.7|104722.7|104801.4|104776.4|104606.9|104557.9|12982
1707472800000|2024-02-09 10:00:00|104750.1|104725.1|104796.7|104771.7|104881|104856|104744.7|104719.7|10466
1707476400000|2024-02-09 11:00:00|104797|104772|104753.6|104728.6|104808|104783|104728.1|104703.1|10478
1707480000000|2024-02-09 12:00:00|104753.7|104728.7|104788.1|104763.1|104837.6|104812.6|104672.6|104647.6|12240
1707483600000|2024-02-09 13:00:00|104788.3|104763.3|104635.6|104610.6|104818.7|104792.6|104332.6|104282.6|17567
1707487200000|2024-02-09 14:00:00|104636.7|104611.7|104608.7|104583.7|104799.9|104774.9|104436.7|104411.7|18446
1707490800000|2024-02-09 15:00:00|104609.2|104584.2|104613.6|104563.6|104754.1|104729.1|104521|104496|17622
1707494400000|2024-02-09 16:00:00|104613.5|104563.5|104735.2|104685.2|104737.1|104687.1|104564.6|104514.6|13656
1707498000000|2024-02-09 17:00:00|104734.6|104684.6|104613.9|104563.9|104736|104686|104606.5|104556.5|9635
1707501600000|2024-02-09 18:00:00|104613.8|104563.8|104563.5|104513.5|104614.2|104564.2|104543|104493|8176
1707505200000|2024-02-09 19:00:00|104562.7|104512.7|104645.3|104595.3|104662.5|104612.5|104536.8|104486.8|8634
1707508800000|2024-02-09 20:00:00|104643.7|104593.7|104583|104533|104670.1|104620.1|104551.7|104501.7|9084
1707512400000|2024-02-09 21:00:00|104582.9|104532.9|104594|104478|104649.9|104570.2|104513.7|104435.3|9012
1707685200000|2024-02-11 21:00:00|104719.2|104578.2|104700.3|104584.3|104768.2|104627.2|104680.3|104549.3|52
1707688800000|2024-02-11 22:00:00|104719.1|104603.1|104669.2|104553.2|104883.7|104767.7|104556.5|104440.5|1724
1707692400000|2024-02-11 23:00:00|104667.8|104551.8|104534.7|104418.7|104668.2|104552.2|104530.5|104414.5|15934
1707696000000|2024-02-12 00:00:00|104540.5|104424.5|104487.4|104437.4|104653.7|104537.7|104470.1|104384.8|6906
1707699600000|2024-02-12 01:00:00|104487.5|104437.5|104521.5|104471.5|104537|104487|104486.9|104429.5|4453
1707703200000|2024-02-12 02:00:00|104521.7|104471.7|104521|104471|104545.4|104495.4|104492|104442|2610
1707706800000|2024-02-12 03:00:00|104521.2|104471.2|104559|104509|104568|104518|104494.7|104444.7|3969
1707710400000|2024-02-12 04:00:00|104559.1|104509.1|104575.7|104525.7|104581|104531|104530.3|104474.8|4879
1707714000000|2024-02-12 05:00:00|104575.9|104525.9|104570.4|104520.4|104581.9|104530.5|104540.2|104490.2|4262
1707717600000|2024-02-12 06:00:00|104570.3|104520.3|104569.1|104519.1|104589.7|104539.7|104525.2|104475.2|5481
1707721200000|2024-02-12 07:00:00|104568.8|104518.8|104288.3|104238.3|104573.8|104523.8|104237.8|104187.8|10077
1707724800000|2024-02-12 08:00:00|104288.2|104238.2|104485.3|104460.3|104538|104488|104217.3|104167.3|14332
1707728400000|2024-02-12 09:00:00|104485.4|104460.4|104480.2|104455.2|104537|104487|104417.5|104367.5|11722
1707732000000|2024-02-12 10:00:00|104480.6|104455.6|104262.8|104212.8|104488.2|104455.6|104256.4|104206.4|11113
1707735600000|2024-02-12 11:00:00|104262.7|104212.7|104286.2|104236.2|104334.4|104284.4|104220.3|104170.3|10838
1707739200000|2024-02-12 12:00:00|104286.1|104236.1|104314.2|104264.2|104390.3|104340.3|104259.5|104215.2|11576
1707742800000|2024-02-12 13:00:00|104314.4|104264.4|104362.6|104337.6|104404.2|104371.2|104251|104216.8|13592
1707746400000|2024-02-12 14:00:00|104362.9|104337.9|104274|104224|104388.3|104354|104221.5|104183.1|12306
1707750000000|2024-02-12 15:00:00|104275.5|104225.5|104265|104215|104467.3|104417.3|104237.5|104202|13685
1707753600000|2024-02-12 16:00:00|104264.3|104214.3|104219.5|104169.5|104312.1|104278.7|104156.5|104106.5|11808
1707757200000|2024-02-12 17:00:00|104217.5|104167.5|104101.3|104051.3|104220.9|104170.9|104101|104051|8797
1707760800000|2024-02-12 18:00:00|104100.2|104050.2|104022.6|103972.6|104108.2|104058.2|103999|103949|10013
1707764400000|2024-02-12 19:00:00|104022.8|103972.8|104123.7|104073.7|104138.5|104088.5|103995.3|103945.3|9683
1707768000000|2024-02-12 20:00:00|104123.6|104073.6|104007.3|103957.3|104127.6|104077.6|103997.5|103947.5|8676
1707771600000|2024-02-12 21:00:00|104007|103957|104074.3|103958.3|104074.3|103998.8|103993.9|103943.9|4680
1707775200000|2024-02-12 22:00:00|104072.1|103956.1|104152.1|104036.1|104169.4|104053.4|104032|103916|2473
1707778800000|2024-02-12 23:00:00|104140.2|104024.2|104105.8|103989.8|104157.9|104041.9|104081.6|103974.9|4030
1707782400000|2024-02-13 00:00:00|104104.5|103988.5|104039.8|103989.8|104207.3|104091.3|104036.8|103979.4|11014
1707786000000|2024-02-13 01:00:00|104039.9|103989.9|104086.6|104036.6|104087.8|104037.8|104015.9|103965.9|6436
1707789600000|2024-02-13 02:00:00|104087.4|104037.4|104101.1|104051.1|104135.3|104085.3|104084.4|104034.4|5905
1707793200000|2024-02-13 03:00:00|104102.7|104052.7|104151.2|104101.2|104163.2|104109.5|104098|104048|5865
1707796800000|2024-02-13 04:00:00|104151.1|104101.1|104155|104105|104166.7|104116.7|104147.4|104097.4|4015
1707800400000|2024-02-13 05:00:00|104153.4|104103.4|104166.5|104116.5|104171|104117.9|104117.6|104067.6|7756
1707804000000|2024-02-13 06:00:00|104165.5|104115.5|104129.8|104079.8|104176.1|104126.1|104100.5|104050.5|8735
1707807600000|2024-02-13 07:00:00|104130.3|104080.3|104188.3|104138.3|104319.5|104269.5|104111.1|104055.3|13208
1707811200000|2024-02-13 08:00:00|104188.2|104138.2|104254.1|104204.1|104348.8|104300.2|104145.4|104095.4|14089
1707814800000|2024-02-13 09:00:00|104255.4|104205.4|104408.7|104358.7|104463.6|104413.6|104220|104170|12519
1707818400000|2024-02-13 10:00:00|104408.6|104358.6|104341.3|104291.3|104424.6|104374.6|104300.6|104252.1|12433
1707822000000|2024-02-13 11:00:00|104342.5|104292.5|104353.6|104303.6|104410.1|104360.1|104233.5|104183.5|11771
1707825600000|2024-02-13 12:00:00|104355|104305|104326.4|104301.4|104379.1|104354.1|104228.5|104178.5|11957
1707829200000|2024-02-13 13:00:00|104327.3|104302.3|105569.5|105519.5|105700.2|105650.2|104255.8|104205.8|19685
1707832800000|2024-02-13 14:00:00|105568.5|105518.5|105674.9|105624.9|105750.1|105709|105343.8|105293.8|20098
1707836400000|2024-02-13 15:00:00|105673.5|105623.5|105819.6|105794.6|105837|105812|105519.9|105469.9|18779
1707840000000|2024-02-13 16:00:00|105819.1|105794.1|105751.4|105701.4|105864.2|105814.2|105689|105639|15434
1707843600000|2024-02-13 17:00:00|105751.6|105701.6|105849.8|105799.8|105906.6|105856.6|105745.5|105695.5|11249
1707847200000|2024-02-13 18:00:00|105849.7|105799.7|105945.5|105895.5|105957.3|105907.3|105791.7|105741.7|9368
1707850800000|2024-02-13 19:00:00|105945.7|105895.7|105997.3|105947.3|106033.4|105983.4|105922|105872|11998
1707854400000|2024-02-13 20:00:00|105997.6|105947.6|105923.3|105873.3|106002.9|105952.9|105877.8|105827.8|12360
1707858000000|2024-02-13 21:00:00|105923.6|105873.6|105908.9|105792.9|105928.7|105875.5|105876.6|105783.6|9297
1707861600000|2024-02-13 22:00:00|105910.7|105794.7|105831.8|105715.8|105911.5|105795.5|105741.3|105625.3|1327
1707865200000|2024-02-13 23:00:00|105829.8|105713.8|105900.6|105784.6|105905.5|105789.5|105749.4|105633.4|20088
1707868800000|2024-02-14 00:00:00|105900.8|105784.8|105819.8|105769.8|105905.6|105794.7|105801.4|105714.4|11267
1707872400000|2024-02-14 01:00:00|105820.1|105770.1|105819.4|105769.4|105862.6|105812.6|105799.2|105749.2|11611
1707876000000|2024-02-14 02:00:00|105819.3|105769.3|105803.8|105753.8|105829.1|105779.1|105772.3|105722.3|10891
1707879600000|2024-02-14 03:00:00|105803.6|105753.6|105762.1|105712.1|105835.3|105785.3|105759.5|105709.5|9692
1707883200000|2024-02-14 04:00:00|105762.2|105712.2|105748.4|105698.4|105813.3|105763.3|105743.3|105693.3|9476
1707886800000|2024-02-14 05:00:00|105748.6|105698.6|105712.2|105662.2|105775.6|105725.6|105697.3|105647.3|9328
1707890400000|2024-02-14 06:00:00|105712.1|105662.1|105620.8|105570.8|105712.3|105662.3|105593.5|105543.5|7444
1707894000000|2024-02-14 07:00:00|105619.6|105569.6|105732.5|105682.5|105769.9|105719.9|105555.2|105505.2|15189
1707897600000|2024-02-14 08:00:00|105732.7|105682.7|105878.6|105828.6|105949.3|105899.3|105707.8|105657.8|16123
1707901200000|2024-02-14 09:00:00|105878.5|105828.5|105766.4|105716.4|105904.1|105854.1|105728.7|105678.7|14325
1707904800000|2024-02-14 10:00:00|105766.8|105716.8|105786.6|105736.6|105881.1|105831.1|105744.6|105694.6|13063
1707908400000|2024-02-14 11:00:00|105786|105736|105715.4|105665.4|105919.8|105869.8|105696.4|105646.4|13035
1707912000000|2024-02-14 12:00:00|105715.7|105665.7|105726|105676|105806.3|105756.3|105698.8|105648.8|12381
1707915600000|2024-02-14 13:00:00|105725|105675|105750.5|105725.5|105786.1|105749.9|105576.2|105551.2|15354
1707919200000|2024-02-14 14:00:00|105750.7|105725.7|105555.5|105530.5|105774.3|105749.3|105410.3|105375.4|16178
1707922800000|2024-02-14 15:00:00|105554.4|105529.4|105365.4|105340.4|105594.9|105569.9|105313.1|105288.1|16292
1707926400000|2024-02-14 16:00:00|105365.8|105340.8|105287.2|105237.2|105427.9|105379.8|105236.5|105195.9|13543
1707930000000|2024-02-14 17:00:00|105286.8|105236.8|105234.9|105184.9|105363.8|105313.8|105215.2|105165.2|10066
1707933600000|2024-02-14 18:00:00|105233.8|105183.8|105282.1|105232.1|105291.8|105241.8|105199.9|105149.9|9314
1707937200000|2024-02-14 19:00:00|105281.9|105231.9|105265.2|105215.2|105315.5|105265.5|105249.4|105199.4|8498
1707940800000|2024-02-14 20:00:00|105273.6|105223.6|105214.5|105164.5|105273.6|105223.6|105205.3|105155.3|7771
1707944400000|2024-02-14 21:00:00|105215.6|105165.6|105332.1|105216.1|105332.1|105219.3|105215.6|105120.9|5617
1707948000000|2024-02-14 22:00:00|105329.5|105213.5|105366|105250|105370.1|105254.1|105313.8|105197.8|133
1707951600000|2024-02-14 23:00:00|105319.5|105203.5|105224.6|105108.6|105319.5|105203.5|105206.1|105090.1|9031
1707955200000|2024-02-15 00:00:00|105224.5|105108.5|105155.6|105105.6|105325.2|105209.2|105117|105027.1|7365
1707958800000|2024-02-15 01:00:00|105156|105106|105230|105180|105285.4|105235.4|105143.6|105093.6|4187
1707962400000|2024-02-15 02:00:00|105230.5|105180.5|105161.4|105111.4|105238.1|105188.1|105154.6|105104.6|3373
1707966000000|2024-02-15 03:00:00|105160.6|105110.6|105211.3|105161.3|105213.4|105163.4|105154.2|105104.2|3288
1707969600000|2024-02-15 04:00:00|105212|105162|105270.8|105220.8|105294.1|105244.1|105209.9|105159.9|3451
1707973200000|2024-02-15 05:00:00|105268.7|105218.7|105231.3|105181.3|105268.7|105218.7|105162.9|105112.9|3603
1707976800000|2024-02-15 06:00:00|105231.2|105181.2|105155.8|105081.7|105259.4|105209.4|105129|105070.9|7692
1707980400000|2024-02-15 07:00:00|105143.6|105093.6|105307.7|105257.7|105329.4|105279.4|105086.6|105036.6|13964
1707984000000|2024-02-15 08:00:00|105307.9|105257.9|105104.5|105054.5|105441.8|105325.8|105029.6|104979.6|14681
1707987600000|2024-02-15 09:00:00|105104.2|105054.2|105035.1|104985.1|105117|105071.8|104981.5|104950.9|13098
1707991200000|2024-02-15 10:00:00|105034.9|104984.9|104953.2|104903.2|105038.5|104995.1|104935|104885|12741
1707994800000|2024-02-15 11:00:00|104953.5|104903.5|104872.3|104822.3|104953.8|104903.8|104810.4|104760.4|11975
1707998400000|2024-02-15 12:00:00|104872.4|104822.4|104759.3|104734.3|104890.7|104854|104732.9|104682.9|11766
1708002000000|2024-02-15 13:00:00|104760.2|104735.2|104473.5|104448.5|104894.6|104800.6|104415.2|104365.2|17719
1708005600000|2024-02-15 14:00:00|104475.3|104450.3|104418.2|104368.2|104674|104624|104323.5|104273.5|19022
1708009200000|2024-02-15 15:00:00|104417|104367|104588.8|104563.8|104625.4|104575.4|104199.5|104150.8|18266
1708012800000|2024-02-15 16:00:00|104588.5|104563.5|104682.4|104632.4|104754.8|104704.8|104546.5|104512.9|14400
1708016400000|2024-02-15 17:00:00|104682|104632|104681.6|104631.6|104721.2|104671.2|104650.6|104600.6|8967
1708020000000|2024-02-15 18:00:00|104681.4|104631.4|104619|104569|104703.2|104653.2|104615.9|104565.9|9120
1708023600000|2024-02-15 19:00:00|104618.9|104568.9|104576.6|104526.6|104621.9|104571.9|104538.7|104488.7|7456
1708027200000|2024-02-15 20:00:00|104576.7|104526.7|104541.7|104491.7|104615.6|104565.6|104540.7|104490.7|7720
1708030800000|2024-02-15 21:00:00|104541.9|104491.9|104603.9|104487.9|104617|104560.9|104536.6|104486.6|5377
1708034400000|2024-02-15 22:00:00|104646.2|104530.2|104700.1|104584.1|104718.7|104602.7|104623.5|104507.5|1913
1708038000000|2024-02-15 23:00:00|104698.5|104582.5|104591.5|104485.1|104722.5|104606.5|104566.6|104451.4|5152
1708041600000|2024-02-16 00:00:00|104588.2|104489|104809.4|104759.4|104849.9|104799.3|104584.6|104473.7|9641
1708045200000|2024-02-16 01:00:00|104809.3|104759.3|104809.9|104759.9|104859.6|104809.6|104777|104727|8592
1708048800000|2024-02-16 02:00:00|104810.3|104760.3|104823.8|104773.8|104828.6|104778.6|104798.8|104731.5|7326
1708052400000|2024-02-16 03:00:00|104823.7|104773.7|104840.5|104790.5|104846.6|104796.6|104817|104767|5925
1708056000000|2024-02-16 04:00:00|104839.9|104789.9|104813.6|104763.6|104847.2|104797.2|104793.8|104743.8|6228
1708059600000|2024-02-16 05:00:00|104814.2|104764.2|104841.8|104791.8|104847.4|104797.4|104800|104750|6897
1708063200000|2024-02-16 06:00:00|104842.3|104792.3|104763.8|104684.5|104866.9|104816.9|104748.8|104683.9|7272
1708066800000|2024-02-16 07:00:00|104763|104691.2|104707.8|104657.8|104766|104711.8|104595.4|104545.4|11460
1708070400000|2024-02-16 08:00:00|104708.1|104658.1|104511.1|104461.1|104719.4|104687.4|104443.2|104393.2|14423
1708074000000|2024-02-16 09:00:00|104511.2|104461.2|104516.5|104491.5|104576.5|104526.5|104418.1|104368.1|12622
1708077600000|2024-02-16 10:00:00|104517.3|104492.3|104473.5|104448.5|104560.4|104532.5|104457|104410.6|10290
1708081200000|2024-02-16 11:00:00|104473.7|104448.7|104394.7|104369.7|104488.6|104463.6|104329.3|104280.3|10910
1708084800000|2024-02-16 12:00:00|104394.6|104369.6|104669.1|104619.1|104685.3|104635.3|104382.6|104355|12278
1708088400000|2024-02-16 13:00:00|104668.8|104618.8|104870|104820|105157|105107|104606.8|104540.9|17427
1708092000000|2024-02-16 14:00:00|104866.3|104816.3|104863|104747|104976.8|104943.5|104713.5|104663.5|18405
1708095600000|2024-02-16 15:00:00|104884.9|104768.9|104578.4|104528.4|104914.5|104864.5|104457.1|104407.1|19299
1708099200000|2024-02-16 16:00:00|104575.8|104525.8|104536.5|104486.5|104605.8|104555.8|104391.7|104341.7|14325
1708102800000|2024-02-16 17:00:00|104538.2|104488.2|104352.6|104302.6|104570.1|104520.1|104332.6|104282.6|10312
1708106400000|2024-02-16 18:00:00|104351.7|104301.7|104268.5|104218.5|104397|104347|104244|104194|11175
1708110000000|2024-02-16 19:00:00|104268|104218|104365.7|104315.7|104410.6|104360.6|104207.5|104157.5|10673
1708113600000|2024-02-16 20:00:00|104365.6|104315.6|104395.5|104345.5|104427.1|104377.1|104365.6|104315.6|11698
1708117200000|2024-02-16 21:00:00|104396.3|104346.3|104519.3|104403.3|104607.2|104491.2|104364.1|104297.2|9205
1708290000000|2024-02-18 21:00:00|104561.7|104420.7|104563.7|104447.7|104613.8|104497.8|104553.7|104415.1|7
1708293600000|2024-02-18 22:00:00|104473.2|104357.2|104484.4|104368.4|104521.2|104405.2|104394|104278|1646
1708297200000|2024-02-18 23:00:00|104476.3|104360.3|104329.2|104213.2|104476.3|104360.3|104302.4|104186.4|4278
1708300800000|2024-02-19 00:00:00|104330.9|104214.9|104275.4|104225.4|104349.6|104286.6|104239.2|104125.2|10417
1708304400000|2024-02-19 01:00:00|104274.1|104224.1|104383.7|104333.7|104390.5|104340.5|104241.3|104190.5|6705
1708308000000|2024-02-19 02:00:00|104383.8|104333.8|104458.2|104408.2|104460.6|104410.6|104380.1|104330.1|5562
1708311600000|2024-02-19 03:00:00|104457.4|104407.4|104474.9|104424.9|104479.4|104429.4|104449.1|104399.1|6581
1708315200000|2024-02-19 04:00:00|104473.9|104423.9|104472.7|104422.7|104486.3|104436.3|104462.6|104412.6|6286
1708318800000|2024-02-19 05:00:00|104473.5|104423.5|104349.1|104299.1|104508.4|104458.4|104333.7|104283.7|7400
1708322400000|2024-02-19 06:00:00|104352|104302|104267.3|104151.3|104387.8|104337.8|104225.9|104151.3|5639
1708326000000|2024-02-19 07:00:00|104265.3|104149.3|104207.4|104157.4|104326.5|104210.5|104089.6|103982.1|10952
1708329600000|2024-02-19 08:00:00|104207.5|104157.5|104263.1|104238.1|104327|104286.9|104087.9|104050.8|11904
1708333200000|2024-02-19 09:00:00|104263|104238|104330.9|104305.9|104399.8|104374.8|104258.7|104208.7|10015
1708336800000|2024-02-19 10:00:00|104330.8|104305.8|104360.5|104310.5|104364.3|104327.8|104301.8|104262.5|10560
1708340400000|2024-02-19 11:00:00|104359.9|104309.9|104324.7|104299.7|104369.1|104332.7|104293|104243|9204
1708344000000|2024-02-19 12:00:00|104323.5|104298.5|104345|104320|104361.5|104327.9|104235.5|104210.5|9294
1708347600000|2024-02-19 13:00:00|104344.7|104319.7|104283.3|104233.3|104359.1|104334.1|104272.7|104222.7|11813
1708351200000|2024-02-19 14:00:00|104284.2|104234.2|104328.5|104303.5|104355.4|104330.4|104262.5|104233.9|12277
1708354800000|2024-02-19 15:00:00|104328.7|104303.7|104189.7|104164.7|104361.8|104333.6|104183.5|104158.5|11780
1708358400000|2024-02-19 16:00:00|104190.4|104165.4|104131.8|104081.8|104251.3|104226.3|104114|104064|6074
1708362000000|2024-02-19 17:00:00|104132.4|104082.4|104124.1|104074.1|104151.4|104101.4|104062.7|104012.7|5560
1708365600000|2024-02-19 18:00:00|104127.6|104077.6|104095|104045|104137.6|104087.6|104063.9|104013.9|3857
1708369200000|2024-02-19 19:00:00|104094.9|104044.9|104053.9|104003.9|104099.8|104055.5|104035.9|103985.9|2317
1708372800000|2024-02-19 20:00:00|104053.3|104003.3|103974.9|103924.9|104063.5|104013.5|103956.9|103879.5|3895
1708376400000|2024-02-19 21:00:00|103975.1|103925.1|104080|103964|104105|103989|103896.3|103780.3|7720
1708380000000|2024-02-19 22:00:00|104080.5|103964.5|104074.1|103958.1|104080.5|103964.5|104055.5|103939.5|7
1708383600000|2024-02-19 23:00:00|104008|103892|104011.3|103895.3|104095.4|103979.4|103917.2|103801.2|5237
1708387200000|2024-02-20 00:00:00|104010.9|103894.9|104016.4|103966.4|104116.9|104014.1|103994.4|103881.3|7967
1708390800000|2024-02-20 01:00:00|104016.5|103966.5|104099.1|104049.1|104106.2|104056.2|104016.2|103966.2|5281
1708394400000|2024-02-20 02:00:00|104098.9|104048.9|104085.9|104035.9|104132|104082|104085.1|104035.1|4360
1708398000000|2024-02-20 03:00:00|104086|104036|104100.4|104050.4|104115.2|104065.2|104086|104036|4077
1708401600000|2024-02-20 04:00:00|104100.9|104050.9|104083.2|104033.2|104101.9|104051.9|104051.5|104001.5|3451
1708405200000|2024-02-20 05:00:00|104084|104034|104097|104047|104110.2|104060.2|104078.2|104028.2|3420
1708408800000|2024-02-20 06:00:00|104096.8|104046.8|104089.3|104039.3|104133|104083|104073.8|104023.8|8519
1708412400000|2024-02-20 07:00:00|104091.1|104041.1|104171.4|104121.4|104288.1|104238.1|104040.5|103990.5|13534
1708416000000|2024-02-20 08:00:00|104171.5|104121.5|104133.6|104083.6|104276.3|104240.3|104089.6|104056.5|14449
1708419600000|2024-02-20 09:00:00|104133.7|104083.7|103865|103815|104161.1|104136.1|103833.4|103803.3|13269
1708423200000|2024-02-20 10:00:00|103865.4|103815.4|103895.3|103870.3|103958.6|103908.6|103769.6|103744.6|14314
1708426800000|2024-02-20 11:00:00|103895.4|103870.4|103902.8|103877.8|103976.9|103926.9|103851.7|103820.5|12262
1708430400000|2024-02-20 12:00:00|103901.9|103876.9|103939.9|103889.9|103958.1|103925|103818.7|103781.6|13216
1708434000000|2024-02-20 13:00:00|103940.1|103890.1|103594.3|103569.3|103940.1|103912.2|103556.9|103531.9|14744
1708437600000|2024-02-20 14:00:00|103592.1|103567.1|103567.7|103542.7|103666.5|103641.5|103361.3|103329.5|16107
1708441200000|2024-02-20 15:00:00|103566.2|103541.2|103518.2|103493.2|103772.6|103738.1|103497.7|103472.7|16699
1708444800000|2024-02-20 16:00:00|103517.8|103492.8|103550.2|103500.2|103600.8|103575.8|103456.2|103426.1|12796
1708448400000|2024-02-20 17:00:00|103537.5|103512.5|103644.7|103594.7|103686.9|103636.9|103528.5|103478.5|8912
1708452000000|2024-02-20 18:00:00|103644.6|103594.6|103667.6|103617.6|103697.9|103647.9|103636.9|103586.9|6028
1708455600000|2024-02-20 19:00:00|103668.1|103618.1|103699.3|103649.3|103699.9|103649.9|103639.7|103589.7|7228
1708459200000|2024-02-20 20:00:00|103699.9|103649.9|103652.5|103602.5|103730.9|103680.9|103642.1|103592.1|5619
1708462800000|2024-02-20 21:00:00|103653.6|103603.6|103700.4|103585.7|103708.6|103658.6|103645.6|103579.7|3814
1708466400000|2024-02-20 22:00:00|103700.1|103584.1|103664.9|103548.9|103714.7|103598.7|103654.2|103538.2|1957
1708470000000|2024-02-20 23:00:00|103665.2|103549.2|103680.1|103564.1|103697.9|103590.7|103654.4|103540.3|5040
1708473600000|2024-02-21 00:00:00|103680.2|103564.2|103591|103541|103707|103593.4|103573|103522.7|8630
1708477200000|2024-02-21 01:00:00|103589.5|103539.5|103601.9|103551.9|103643.4|103593.4|103575.9|103525.9|8780
1708480800000|2024-02-21 02:00:00|103600.7|103550.7|103534.8|103484.8|103603.1|103553.1|103502.8|103452.8|7647
1708484400000|2024-02-21 03:00:00|103534.4|103484.4|103461.8|103411.8|103536|103486|103456.8|103406.8|5928
1708488000000|2024-02-21 04:00:00|103462.9|103412.9|103497.3|103447.3|103505.6|103455.6|103455.1|103405.1|5876
1708491600000|2024-02-21 05:00:00|103496.5|103446.5|103501.2|103451.2|103505.3|103455.3|103441.6|103391.6|7703
1708495200000|2024-02-21 06:00:00|103501.1|103451.1|103547.6|103497.6|103618|103568|103499.2|103449.2|6131
1708498800000|2024-02-21 07:00:00|103548.3|103498.3|103550|103525|103611.3|103575|103505.3|103455.3|9476
1708502400000|2024-02-21 08:00:00|103550.5|103525.5|103857.8|103832.8|103885.2|103850.5|103538.1|103513.1|12036
1708506000000|2024-02-21 09:00:00|103857.7|103832.7|103900.6|103875.6|103972|103940.8|103857.7|103821|11084
1708509600000|2024-02-21 10:00:00|103901.4|103876.4|103828.7|103778.7|103935.8|103887.1|103781.9|103743.6|10882
1708513200000|2024-02-21 11:00:00|103828.5|103778.5|103866.2|103841.2|103867.5|103842.5|103792.4|103751.3|3256
1708516800000|2024-02-21 12:00:00|103804.8|103779.8|103707|103682|103826.6|103801.6|103671|103644|11414
1708520400000|2024-02-21 13:00:00|103706.9|103681.9|103726.7|103701.7|103814.5|103781.5|103656.7|103631.7|13736
1708524000000|2024-02-21 14:00:00|103726.4|103701.4|103734.9|103684.9|103805.6|103780.6|103626|103601|13871
1708527600000|2024-02-21 15:00:00|103736.3|103686.3|103817.3|103792.3|103849.7|103824.7|103633.8|103603.7|13683
1708531200000|2024-02-21 16:00:00|103816.2|103791.2|103741|103691|103869.5|103844.5|103717.4|103689.6|9982
1708534800000|2024-02-21 17:00:00|103739.8|103689.8|103872.3|103822.3|103895.3|103845.3|103737.7|103687.7|7530
1708538400000|2024-02-21 18:00:00|103873.3|103823.3|103787|103671|103986|103936|103787|103671|7412
1708542000000|2024-02-21 19:00:00|103782.9|103666.9|103722.2|103672.2|103863.8|103797.7|103653.5|103603.5|11880
1708545600000|2024-02-21 20:00:00|103721.8|103671.8|103710|103660|103748.3|103698.3|103643.2|103593.2|8231
1708549200000|2024-02-21 21:00:00|103710.3|103660.3|103696.7|103580.7|103735.8|103685.8|103645.3|103561.9|11890
1708552800000|2024-02-21 22:00:00|103698.3|103582.3|103706.3|103590.3|103749.2|103633.2|103651|103535|2674
1708556400000|2024-02-21 23:00:00|103704.9|103588.9|103629.6|103579.6|103711|103595|103618.8|103549.9|4300
1708560000000|2024-02-22 00:00:00|103629.7|103579.7|103529.2|103479.2|103657.6|103587.9|103511.4|103461.4|9429
1708563600000|2024-02-22 01:00:00|103529.1|103479.1|103578.6|103528.6|103579|103529|103519.6|103469.6|6166
1708567200000|2024-02-22 02:00:00|103579|103529|103607.2|103557.2|103674.5|103624.5|103579|103529|7746
1708570800000|2024-02-22 03:00:00|103607.9|103557.9|103621.3|103571.3|103631.6|103581.6|103597.2|103547.2|4535
1708574400000|2024-02-22 04:00:00|103621.2|103571.2|103556.2|103506.2|103652.6|103602.6|103552.6|103502.6|5852
1708578000000|2024-02-22 05:00:00|103556.7|103506.7|103453.2|103403.2|103566.7|103516.7|103414.9|103364.9|8571
1708581600000|2024-02-22 06:00:00|103454.1|103404.1|103341.2|103291.2|103468.6|103418.6|103321.3|103271.3|6474
1708585200000|2024-02-22 07:00:00|103340.9|103290.9|103088.7|103038.7|103369.4|103319.4|103081.6|103031.6|14307
1708588800000|2024-02-22 08:00:00|103087.2|103037.2|102623.3|102573.3|103087.2|103037.2|102582.3|102524.4|17170
1708592400000|2024-02-22 09:00:00|102623.5|102573.5|102869.1|102793.7|102921.7|102895.6|102516.3|102466.3|14386
1708596000000|2024-02-22 10:00:00|102869|102793.5|102940.7|102890.7|102987.2|102949.9|102843.8|102793.5|12711
1708599600000|2024-02-22 11:00:00|102941.4|102891.4|103007.2|102982.2|103101.6|103076.6|102926|102890.5|12030
1708603200000|2024-02-22 12:00:00|103007.6|102982.6|103113.4|103088.4|103160.5|103135.5|102983|102956.8|12101
1708606800000|2024-02-22 13:00:00|103113.8|103088.8|103301.8|103276.8|103307.5|103280|103033.4|103003.1|15791
1708610400000|2024-02-22 14:00:00|103302.3|103277.3|103178.1|103128.1|103473.3|103432.8|103154.2|103109.9|18241
1708614000000|2024-02-22 15:00:00|103177.9|103127.9|103372.8|103347.8|103432.8|103397.5|103177.9|103127.9|17965
1708617600000|2024-02-22 16:00:00|103371.7|103346.7|103396.6|103371.6|103455|103416.9|103312.8|103273.4|11904
1708621200000|2024-02-22 17:00:00|103408.2|103358.2|103391.5|103341.5|103462.8|103412.8|103338|103288|6871
1708624800000|2024-02-22 18:00:00|103391.4|103341.4|103337|103287|103463.7|103413.7|103274.4|103224.4|6331
1708628400000|2024-02-22 19:00:00|103337.5|103287.5|103318.2|103268.2|103358.3|103308.3|103264.8|103214.8|5932
1708632000000|2024-02-22 20:00:00|103317.7|103267.7|103332.6|103282.6|103363.2|103313.2|103315.8|103265.8|4983
1708635600000|2024-02-22 21:00:00|103332.2|103282.2|103310.4|103194.4|103349.5|103299.5|103165.3|103049.3|4349
1708639200000|2024-02-22 22:00:00|103298.3|103182.3|103383.7|103267.7|103397|103281|103297.6|103181.6|467
1708642800000|2024-02-22 23:00:00|103263.3|103147.3|103258.9|103142.9|103291.4|103175.4|103192.3|103076.3|5528
1708646400000|2024-02-23 00:00:00|103261.1|103145.1|103261.3|103211.3|103395.2|103279.2|103230.4|103114.4|13243
1708650000000|2024-02-23 01:00:00|103261.1|103211.1|103130.9|103080.9|103261.1|103211.1|103074.6|103024.6|9622
1708653600000|2024-02-23 02:00:00|103129.7|103079.7|103170.4|103120.4|103191.7|103141.7|103117.5|103067.5|9023
1708657200000|2024-02-23 03:00:00|103171.3|103121.3|103166.7|103116.7|103217.8|103167.8|103158.5|103108.5|5873
1708660800000|2024-02-23 04:00:00|103166.5|103116.5|103166.5|103116.5|103175.8|103125.8|103155|103105|4096
1708664400000|2024-02-23 05:00:00|103166.7|103116.7|103214.5|103164.5|103222.9|103172.9|103162.6|103112.6|6736
1708668000000|2024-02-23 06:00:00|103214.8|103164.8|103094.4|103044.4|103214.8|103164.8|103090.1|103040.1|6173
1708671600000|2024-02-23 07:00:00|103094.6|103044.6|103113.8|103063.8|103240|103190|103081.4|103031.4|10203
1708675200000|2024-02-23 08:00:00|103113.6|103063.6|103299.9|103229.1|103302|103258.7|103021.5|102971.5|11994
1708678800000|2024-02-23 09:00:00|103303.1|103230.9|103472|103422|103553.1|103528.1|103263.2|103213.2|12238
1708682400000|2024-02-23 10:00:00|103470.5|103420.5|103280.4|103230.4|103470.5|103420.5|103264.8|103227.5|10355
1708686000000|2024-02-23 11:00:00|103280.6|103230.6|103127.5|103102.5|103294.2|103248.4|103078|103053|10800
1708689600000|2024-02-23 12:00:00|103127.3|103102.3|102944.8|102894.8|103149.9|103118.6|102918.1|102868.1|11429
1708693200000|2024-02-23 13:00:00|102944.9|102894.9|103056.7|103031.7|103096.3|103070.7|102942.5|102892.5|13285
1708696800000|2024-02-23 14:00:00|103057.8|103032.8|103178.2|103128.2|103203.9|103163.3|103042.6|103017.6|13581
1708700400000|2024-02-23 15:00:00|103178.3|103128.3|103175.4|103150.4|103363.7|103313.7|103169.3|103128.3|15243
1708704000000|2024-02-23 16:00:00|103175.6|103150.6|103177.8|103127.8|103315.6|103265.6|103150.5|103100.5|12540
1708707600000|2024-02-23 17:00:00|103177.7|103127.7|103218.4|103168.4|103249.2|103199.2|103161.2|103111.2|8075
1708711200000|2024-02-23 18:00:00|103218.5|103168.5|103171.3|103121.3|103222|103172|103151.9|103101.9|7511
1708714800000|2024-02-23 19:00:00|103170.9|103120.9|103188.2|103138.2|103226.7|103176.7|103167.5|103117.5|8424
1708718400000|2024-02-23 20:00:00|103188.3|103138.3|103198.2|103148.2|103275.4|103225.4|103168.2|103118.2|8107
1708722000000|2024-02-23 21:00:00|103198.4|103148.4|103312.2|103196.2|103329.4|103220.1|103196.6|103142.1|16301
1708894800000|2024-02-25 21:00:00|103341.3|103200.3|103292.7|103176.7|103389.4|103248.4|103249.7|103133.7|59
1708898400000|2024-02-25 22:00:00|103292.2|103176.2|103337.4|103221.4|103403.5|103287.5|103258.8|103142.8|2069
1708902000000|2024-02-25 23:00:00|103339.1|103223.1|103315.4|103199.4|103410.3|103294.3|103279.5|103163.5|4026
1708905600000|2024-02-26 00:00:00|103316|103200|103329.8|103213.8|103367.3|103251.3|103270|103156.8|5327
1708909200000|2024-02-26 01:00:00|103303.2|103253.2|103309.8|103259.8|103334.3|103284.3|103270.7|103220.7|8061
1708912800000|2024-02-26 02:00:00|103310|103260|103323.5|103273.5|103333|103283|103293.4|103243.4|6388
1708916400000|2024-02-26 03:00:00|103323.3|103273.3|103337.8|103287.8|103346.7|103296.7|103321.3|103271.3|5279
1708920000000|2024-02-26 04:00:00|103337.7|103287.7|103294.3|103244.3|103344.3|103294.3|103293.3|103243.3|5173
1708923600000|2024-02-26 05:00:00|103295.9|103245.9|103259|103209|103311.7|103261.7|103257|103207|6153
1708927200000|2024-02-26 06:00:00|103258.9|103208.9|103201.5|103151.5|103261.8|103211.8|103200.3|103150.3|5589
1708930800000|2024-02-26 07:00:00|103201.2|103151.2|103030.3|102980.3|103201.2|103151.2|103009.3|102966.1|13170
1708934400000|2024-02-26 08:00:00|103029.5|102979.5|103065.9|103040.9|103187.2|103147.4|103023.7|102973.7|13499
1708938000000|2024-02-26 09:00:00|103066|103041|103044.3|103019.3|103143.2|103100.8|103035.6|103010.6|12052
1708941600000|2024-02-26 10:00:00|103045.9|103020.9|102943.7|102893.7|103090|103051.8|102927.8|102893.7|11360
1708945200000|2024-02-26 11:00:00|102944.1|102894.1|102826.1|102801.1|102956.5|102931.5|102757.2|102729.2|11059
1708948800000|2024-02-26 12:00:00|102825.7|102800.7|102969.4|102919.4|102984.9|102934.9|102814.5|102780.6|12091
1708952400000|2024-02-26 13:00:00|102969.3|102919.3|102888.9|102863.9|102976.4|102946.7|102865.1|102830.9|13301
1708956000000|2024-02-26 14:00:00|102888.5|102863.5|103127.5|103077.5|103146.9|103096.9|102883.1|102843.8|15360
1708959600000|2024-02-26 15:00:00|103126.7|103076.7|102932.9|102907.9|103143.6|103103.9|102894.4|102844.4|15323
1708963200000|2024-02-26 16:00:00|102932.6|102907.6|102877.5|102827.5|102973.7|102948.7|102836.5|102788.6|11032
1708966800000|2024-02-26 17:00:00|102877.7|102827.7|102949.2|102899.2|102970.3|102920.3|102872.3|102822.3|5029
1708970400000|2024-02-26 18:00:00|102949|102899|102912.3|102862.3|102987.9|102937.9|102906.6|102856.6|4638
1708974000000|2024-02-26 19:00:00|102912.8|102862.8|102893.6|102843.6|102920|102874.2|102885.6|102835.6|4835
1708977600000|2024-02-26 20:00:00|102894.2|102844.2|102825.3|102775.3|102894.2|102844.2|102797.2|102747.2|5377
1708981200000|2024-02-26 21:00:00|102825.5|102775.5|102934.3|102818.3|102939.1|102823.1|102784.3|102734.3|4334
1708984800000|2024-02-26 22:00:00|102937|102821|102965.5|102849.5|102997.5|102881.5|102937|102821|1237
1708988400000|2024-02-26 23:00:00|102964.8|102848.8|102877.8|102797.4|102966.5|102850.5|102835.5|102755|6528
1708992000000|2024-02-27 00:00:00|102875.7|102796.5|102926.7|102876.7|102946.1|102882|102859|102793.3|8362
1708995600000|2024-02-27 01:00:00|102926.2|102876.2|102886.9|102836.9|102928.6|102878.6|102877.7|102827.7|5291
1708999200000|2024-02-27 02:00:00|102886.7|102836.7|102898.7|102848.7|102918.7|102868.7|102819.3|102769.3|5166
1709002800000|2024-02-27 03:00:00|102898.8|102848.8|102893.2|102843.2|102918.5|102868.5|102885.7|102835.7|6545
1709006400000|2024-02-27 04:00:00|102893.1|102843.1|102803.2|102753.2|102895.7|102845.7|102799.4|102749.4|5353
1709010000000|2024-02-27 05:00:00|102804.1|102754.1|102830.3|102780.3|102845.8|102795.8|102771.7|102721.7|5896
1709013600000|2024-02-27 06:00:00|102829.6|102779.6|102816.9|102766.9|102855.7|102805.7|102807.7|102757.7|5376
1709017200000|2024-02-27 07:00:00|102816.4|102766.4|102733.9|102683.9|102846.3|102796.3|102654.5|102604.5|9738
1709020800000|2024-02-27 08:00:00|102734.5|102684.5|102841.7|102791.7|102843.8|102818.8|102635.8|102606.8|12039
1709024400000|2024-02-27 09:00:00|102841.4|102791.4|102920|102895|102920|102895|102758|102708|11418
1709028000000|2024-02-27 10:00:00|102920.1|102895.1|102960.5|102935.5|103050.9|103024|102920.1|102895.1|11089
1709031600000|2024-02-27 11:00:00|102960.4|102935.4|102889.3|102864.3|103018.5|102980.9|102888.5|102863.5|9548
1709035200000|2024-02-27 12:00:00|102888.6|102863.6|102959.2|102934.2|102964.2|102936.1|102844.2|102819.2|10450
1709038800000|2024-02-27 13:00:00|102959.8|102934.8|103111.2|103061.2|103159.1|103109.1|102959.8|102922.8|13644
1709042400000|2024-02-27 14:00:00|103111.5|103061.5|103155.5|103105.5|103204.2|103154.6|103050.2|103025.2|13333
1709046000000|2024-02-27 15:00:00|103155.6|103105.6|103006.6|102981.6|103266.4|103241.4|102984.2|102959.2|15298
1709049600000|2024-02-27 16:00:00|103007.5|102982.5|102982.4|102957.4|103064.2|103039.2|102943.4|102901.2|10827
1709053200000|2024-02-27 17:00:00|102982.2|102957.2|103062.5|103012.5|103063.4|103013.4|102982.2|102940.5|6051
1709056800000|2024-02-27 18:00:00|103062.7|103012.7|103080|103030|103080.3|103030.3|102984.7|102934.7|5748
1709060400000|2024-02-27 19:00:00|103079.5|103029.5|103101.6|103051.6|103171|103121|103077|103027|5586
1709064000000|2024-02-27 20:00:00|103101.4|103051.4|103141.1|103091.1|103147.1|103097.1|103091.9|103041.9|3985
1709067600000|2024-02-27 21:00:00|103140.6|103090.6|103157.3|103047.2|103189|103101.3|103095.4|102996.6|4001
1709071200000|2024-02-27 22:00:00|103132.7|103016.7|103140.4|103024.4|103149.1|103033.1|103101.1|102985.1|3777
1709074800000|2024-02-27 23:00:00|103141.2|103025.2|103153.2|103054|103171.7|103063.7|103113.6|103002.9|4393
1709078400000|2024-02-28 00:00:00|103158.6|103050.7|103077.6|103027.6|103164.2|103076.8|103067.5|103011.2|8047
1709082000000|2024-02-28 01:00:00|103077.7|103027.7|103150.1|103100.1|103195.3|103145.3|103076.4|103021.2|5954
1709085600000|2024-02-28 02:00:00|103150|103100|103204.3|103154.3|103208.8|103158.8|103137.2|103087.2|4093
1709089200000|2024-02-28 03:00:00|103204.4|103154.4|103300.8|103250.8|103351.3|103301.3|103189.2|103139.2|4639
1709092800000|2024-02-28 04:00:00|103300.7|103250.7|103322.6|103272.6|103328.1|103278.1|103289.9|103239.9|3677
1709096400000|2024-02-28 05:00:00|103322.7|103272.7|103393.5|103343.5|103408.8|103358.8|103312.5|103262.5|4724
1709100000000|2024-02-28 06:00:00|103393.8|103343.8|103475.8|103359.8|103479.2|103429.2|103366|103316|4898
1709103600000|2024-02-28 07:00:00|103464.8|103371.2|103449.4|103399.4|103551.3|103501.3|103424.1|103371.2|12090
1709107200000|2024-02-28 08:00:00|103445.4|103395.4|103657.5|103632.5|103674.5|103641.4|103426.1|103347.1|13008
1709110800000|2024-02-28 09:00:00|103656.9|103631.9|103787.7|103737.7|103809|103759.8|103621.7|103590.8|14135
1709114400000|2024-02-28 10:00:00|103788|103738|103551.5|103526.5|103792.6|103742.6|103542.2|103517.2|12688
1709118000000|2024-02-28 11:00:00|103553.5|103528.5|103483.7|103433.7|103612.8|103565.2|103455.1|103414.7|11184
1709121600000|2024-02-28 12:00:00|103472.4|103447.4|103529.4|103504.4|103595|103570|103416.3|103391.3|12912
1709125200000|2024-02-28 13:00:00|103529.1|103504.1|103421.5|103396.5|103594.3|103556.5|103345.3|103320.3|15302
1709128800000|2024-02-28 14:00:00|103421.8|103396.8|103505|103480|103605.4|103561.8|103387.3|103362.3|16615
1709132400000|2024-02-28 15:00:00|103504.9|103479.9|103514.2|103489.2|103548.6|103523.6|103362.8|103337.8|14561
1709136000000|2024-02-28 16:00:00|103514.5|103489.5|103356.1|103331.1|103525.1|103500.1|103343|103293|11685
1709139600000|2024-02-28 17:00:00|103355.4|103330.4|103379.9|103329.9|103399.2|103349.2|103279.6|103229.6|6721
1709143200000|2024-02-28 18:00:00|103380|103330|103406.2|103356.2|103406.7|103356.7|103332.2|103282.2|6749
1709146800000|2024-02-28 19:00:00|103406.6|103356.6|103403.8|103353.8|103453.6|103403.6|103368|103318|5830
1709150400000|2024-02-28 20:00:00|103404.3|103354.3|103351.7|103301.7|103409.8|103359.8|103329.8|103279.8|4735
1709154000000|2024-02-28 21:00:00|103352|103302|103380.2|103290.8|103412|103362|103349.7|103288.9|3309
1709157600000|2024-02-28 22:00:00|103414.6|103298.6|103475.3|103359.3|103478|103362|103376.2|103260.2|3937
1709161200000|2024-02-28 23:00:00|103475.6|103359.6|103397.2|103326.1|103475.6|103359.6|103381.9|103311.8|3363
1709164800000|2024-02-29 00:00:00|103397|103326.9|103402.6|103352.6|103422.3|103357.9|103360.5|103310.5|4814
1709168400000|2024-02-29 01:00:00|103402.3|103352.3|103455.6|103405.6|103458.3|103408.3|103341.7|103291.7|6176
1709172000000|2024-02-29 02:00:00|103454.7|103404.7|103311.6|103261.6|103454.9|103404.9|103311.6|103261.6|6630
1709175600000|2024-02-29 03:00:00|103311.9|103261.9|103303.5|103253.5|103347.2|103297.2|103295.8|103245.8|5002
1709179200000|2024-02-29 04:00:00|103303.9|103253.9|103316.1|103266.1|103328.6|103278.6|103301.4|103251.4|5075
1709182800000|2024-02-29 05:00:00|103316|103266|103382.5|103332.5|103419.2|103369.2|103302.8|103252.8|7318
1709186400000|2024-02-29 06:00:00|103382.4|103332.4|103362.7|103312.7|103418.2|103368.2|103338.2|103288.2|7028
1709190000000|2024-02-29 07:00:00|103364.9|103314.9|103302.8|103252.8|103492.8|103408.6|103142|103092|12230
1709193600000|2024-02-29 08:00:00|103302.2|103252.2|103394.2|103344.2|103419.4|103386.1|103171.1|103121.1|14419
1709197200000|2024-02-29 09:00:00|103395|103345|103290.2|103240.2|103450.3|103400.3|103287.4|103238.2|13634
1709200800000|2024-02-29 10:00:00|103290.6|103240.6|103450.3|103400.3|103451.9|103420.8|103225.7|103190.5|12341
1709204400000|2024-02-29 11:00:00|103450.4|103400.4|103490.3|103465.3|103571.9|103524.5|103388.1|103338.1|10367
1709208000000|2024-02-29 12:00:00|103490|103465|103628.1|103546.2|103716.1|103687.7|103478.5|103451.7|11695
1709211600000|2024-02-29 13:00:00|103632.6|103547.8|103280.2|103255.2|103694.2|103644.2|103162.8|103086.5|17429
1709215200000|2024-02-29 14:00:00|103279.9|103254.9|103239.2|103189.2|103419|103394|103143.2|103102.2|15040
1709218800000|2024-02-29 15:00:00|103239.3|103189.3|103475.4|103425.4|103499.1|103467.9|103071.4|103021.4|17052
1709222400000|2024-02-29 16:00:00|103475|103425|103675|103650|103734.7|103693.8|103426.2|103401.2|13629
1709226000000|2024-02-29 17:00:00|103675.6|103650.6|103815.2|103765.2|103847.9|103797.9|103674.9|103627.7|7836
1709229600000|2024-02-29 18:00:00|103815.3|103765.3|103779.6|103729.6|103856.7|103812.5|103739.9|103689.9|8727
1709233200000|2024-02-29 19:00:00|103779.3|103729.3|103809.1|103759.1|103854.1|103804.1|103734.3|103684.3|6069
1709236800000|2024-02-29 20:00:00|103806.7|103756.7|103687.2|103637.2|103806.7|103756.7|103672.5|103622.5|5160
1709240400000|2024-02-29 21:00:00|103688.1|103638.1|103775.7|103659.7|103793.1|103743.1|103674.5|103624.5|4431
1709244000000|2024-02-29 22:00:00|103788.8|103672.8|103782.3|103666.3|103831.4|103715.4|103757.6|103641.6|4988
1709247600000|2024-02-29 23:00:00|103788.5|103672.5|103776.3|103700.1|103819|103718.7|103761|103669.1|3547
1709251200000|2024-03-01 00:00:00|103776.9|103699.4|103726.6|103676.6|103781.6|103727.3|103717.9|103667.9|4357
1709254800000|2024-03-01 01:00:00|103726.7|103676.7|103626.8|103576.8|103737.3|103687.3|103625.9|103575.9|4766
1709258400000|2024-03-01 02:00:00|103626.7|103576.7|103594.3|103544.3|103671.7|103621.7|103589.5|103539.5|4346
1709262000000|2024-03-01 03:00:00|103594.4|103544.4|103629.9|103579.9|103633.7|103583.7|103570.6|103520.6|4333
1709265600000|2024-03-01 04:00:00|103630.1|103580.1|103687.7|103637.7|103697.1|103647.1|103627.5|103577.5|4853
1709269200000|2024-03-01 05:00:00|103687.4|103637.4|103714.5|103664.5|103733.2|103683.2|103685.9|103635.9|5561
1709272800000|2024-03-01 06:00:00|103714.4|103664.4|103726.8|103676.8|103792|103742|103699.1|103649.1|5735
1709276400000|2024-03-01 07:00:00|103725.7|103675.7|103684.6|103634.6|103772.2|103680.3|103598.6|103548.6|13093
1709280000000|2024-03-01 08:00:00|103684.7|103634.7|103653.8|103603.8|103747.3|103697.3|103606.4|103560.5|13843
1709283600000|2024-03-01 09:00:00|103654|103604|103427.9|103377.9|103665.2|103625.3|103405.4|103367.3|13791
1709287200000|2024-03-01 10:00:00|103426.5|103376.5|103496.3|103446.3|103673.5|103641.6|103358.1|103308.1|13983
1709290800000|2024-03-01 11:00:00|103496|103446|103375|103350|103503.8|103458.5|103374.5|103349.5|13148
1709294400000|2024-03-01 12:00:00|103374.6|103349.6|103525.6|103475.6|103537.5|103487.5|103338|103313|11422
1709298000000|2024-03-01 13:00:00|103525.4|103475.4|103617.7|103567.7|103665.8|103625.8|103506.2|103475.4|15350
1709301600000|2024-03-01 14:00:00|103618|103568|103799|103749|103838.4|103813.4|103478|103453|15137
1709305200000|2024-03-01 15:00:00|103809.2|103735.7|103182.1|103132.1|103809.2|103735.7|103115.6|103077.3|19831
1709308800000|2024-03-01 16:00:00|103182.8|103132.8|103262.1|103212.1|103329.7|103289|103115.2|103065.2|13645
1709312400000|2024-03-01 17:00:00|103261.6|103211.6|103219.4|103169.4|103323.1|103273.1|103197.8|103147.8|6976
1709316000000|2024-03-01 18:00:00|103220.2|103170.2|103201.8|103151.8|103280.1|103230.1|103189.8|103139.8|8279
1709319600000|2024-03-01 19:00:00|103201.6|103151.6|103177.7|103127.7|103205.2|103155.2|103148.6|103098.6|6251
1709323200000|2024-03-01 20:00:00|103177.8|103127.8|103194.6|103144.6|103231.2|103181.2|103152.1|103102.1|7098
1709326800000|2024-03-01 21:00:00|103196.3|103146.3|103243.6|103127.6|103324.5|103252.7|103160|103097.9|16571
1709499600000|2024-03-03 21:00:00|103234.2|103093.2|103232.7|103116.7|103327.4|103186.4|103202.5|103081.6|162
1709503200000|2024-03-03 22:00:00|103229.6|103113.6|103215.1|103099.1|103258.8|103142.8|103186.9|103070.9|1856
1709506800000|2024-03-03 23:00:00|103216.4|103100.4|103255|103139|103257.6|103141.6|103162.1|103046.1|14200
1709510400000|2024-03-04 00:00:00|103255.7|103139.7|103165.8|103115.8|103270.3|103161|103140.2|103048.4|8706
1709514000000|2024-03-04 01:00:00|103164.7|103114.7|103274.8|103224.8|103288.8|103238.8|103162.2|103112.2|6511
1709517600000|2024-03-04 02:00:00|103275.6|103225.6|103226.6|103176.6|103293.4|103243.4|103221.2|103171.2|5449
1709521200000|2024-03-04 03:00:00|103226.7|103176.7|103235.9|103185.9|103256|103206|103224.3|103174.3|5051
1709524800000|2024-03-04 04:00:00|103236.5|103186.5|103233.9|103183.9|103241.9|103191.9|103211.7|103161.7|4652
1709528400000|2024-03-04 05:00:00|103233.5|103183.5|103233.4|103183.4|103245.6|103195.6|103207.7|103157.7|5228
1709532000000|2024-03-04 06:00:00|103233.3|103183.3|103169.3|103119.3|103258.2|103208.2|103145.9|103095.9|6182
1709535600000|2024-03-04 07:00:00|103168.8|103118.8|102996.5|102946.5|103222.4|103172.4|102996|102946|10140
1709539200000|2024-03-04 08:00:00|102995.8|102945.8|103400.6|103375.6|103411.2|103386.2|102959.4|102915.1|13165
1709542800000|2024-03-04 09:00:00|103400.8|103375.8|103264|103239|103459.6|103434.6|103231|103192.5|11967
1709546400000|2024-03-04 10:00:00|103263.8|103238.8|103372.2|103347.2|103392|103367|103255.6|103205.6|10879
1709550000000|2024-03-04 11:00:00|103372.3|103347.3|103539.8|103514.8|103581.7|103548.7|103354.9|103329.9|11021
1709553600000|2024-03-04 12:00:00|103539.9|103514.9|103616.1|103591.1|103666.1|103641.1|103521.1|103496.1|10212
1709557200000|2024-03-04 13:00:00|103615.7|103590.7|103624.7|103599.7|103828.8|103803.8|103605.3|103575.6|13183
1709560800000|2024-03-04 14:00:00|103625|103600|103350|103325|103701|103666.4|103327.8|103302.8|13043
1709564400000|2024-03-04 15:00:00|103350.1|103325.1|103540.6|103515.6|103599.8|103561.3|103347.5|103322.5|13720
1709568000000|2024-03-04 16:00:00|103540.5|103515.5|103518.7|103493.7|103590.8|103550.4|103444.1|103405.8|10366
1709571600000|2024-03-04 17:00:00|103519.2|103494.2|103571.3|103521.3|103593.3|103543.3|103519.1|103474.2|6581
1709575200000|2024-03-04 18:00:00|103571.5|103521.5|103617.6|103567.6|103639|103598|103562.2|103512.2|4639
1709578800000|2024-03-04 19:00:00|103617.4|103567.4|103620.1|103570.1|103647.8|103597.8|103589.3|103555.5|4440
1709582400000|2024-03-04 20:00:00|103620|103570|103709.8|103659.8|103725.6|103675.6|103589.1|103539.1|4059
1709586000000|2024-03-04 21:00:00|103714.3|103664.3|103789.7|103692.8|103792.2|103731.8|103700|103650|3968
1709589600000|2024-03-04 22:00:00|103787.1|103671.1|103755.7|103639.7|103798.3|103682.3|103718.3|103602.3|7786
1709593200000|2024-03-04 23:00:00|103767.7|103651.7|103736|103645|103767.7|103662.4|103706|103618.5|3720
1709596800000|2024-03-05 00:00:00|103734.9|103644.6|103713.6|103663.6|103792.3|103706.9|103701.5|103628.2|8821
1709600400000|2024-03-05 01:00:00|103713.1|103663.1|103753.4|103703.4|103784.2|103734.2|103699.5|103649.5|6167
1709604000000|2024-03-05 02:00:00|103752.6|103702.6|103792.7|103742.7|103801.5|103751.5|103744.2|103694.2|4607
1709607600000|2024-03-05 03:00:00|103792.1|103742.1|103776.1|103726.1|103814.3|103764.3|103765.7|103715.7|4547
1709611200000|2024-03-05 04:00:00|103775.8|103725.8|103810.2|103760.2|103825.9|103775.9|103755.6|103705.6|4671
1709614800000|2024-03-05 05:00:00|103810.4|103760.4|103856|103806|103889.8|103839.8|103781.5|103731.5|5044
1709618400000|2024-03-05 06:00:00|103855.5|103805.5|103947|103897|104015.7|103965.7|103842.2|103792.2|6437
1709622000000|2024-03-05 07:00:00|103949|103899|103916.2|103891.2|103990.9|103940.9|103907.5|103857.5|11411
1709625600000|2024-03-05 08:00:00|103916|103891|104009.2|103959.2|104020.3|103981.5|103793|103746.1|12905
1709629200000|2024-03-05 09:00:00|104006.6|103956.6|103890.6|103840.6|104025.1|103978.8|103754.4|103722.3|11983
1709632800000|2024-03-05 10:00:00|103893.6|103843.6|103963.9|103938.9|103972.4|103947.4|103852.6|103810.8|11792
1709636400000|2024-03-05 11:00:00|103964|103939|103960.6|103935.6|104063.2|104025.9|103900.8|103863.4|11152
1709640000000|2024-03-05 12:00:00|103960.7|103935.7|104012.6|103987.6|104053.5|104023.8|103951|103924.4|10448
1709643600000|2024-03-05 13:00:00|104012.5|103987.5|103982|103957|104070.1|104020.1|103886.4|103836.4|13460
1709647200000|2024-03-05 14:00:00|103981.6|103956.6|104016.9|103900.9|104039.2|103998.5|103886.2|103839.3|14016
1709650800000|2024-03-05 15:00:00|104007.7|103891.7|103602.4|103552.4|104044.4|103928.4|103528.4|103468.4|17749
1709654400000|2024-03-05 16:00:00|103603.2|103553.2|103735.4|103710.4|103837.3|103791.7|103579.6|103545.2|11038
1709658000000|2024-03-05 17:00:00|103748|103698|103804.2|103754.2|103847.1|103797.1|103736.8|103686.8|7026
1709661600000|2024-03-05 18:00:00|103805.1|103755.1|103899.5|103849.5|103938.4|103888.4|103803.8|103753.8|7395
1709665200000|2024-03-05 19:00:00|103899.7|103849.7|103854.3|103829.3|103937.1|103893.9|103839.1|103789.1|6028
1709668800000|2024-03-05 20:00:00|103855|103830|103835.8|103785.8|103972.7|103922.7|103825.1|103775.1|6855
1709672400000|2024-03-05 21:00:00|103836|103786|103821.8|103705.8|103849|103799|103789.4|103690.7|4539
1709676000000|2024-03-05 22:00:00|103829.5|103713.5|103843.1|103727.1|103856.6|103740.6|103794.4|103678.4|3346
1709679600000|2024-03-05 23:00:00|103843.4|103727.4|103876.6|103760.6|103929.6|103813.6|103842.5|103726.5|5556
1709683200000|2024-03-06 00:00:00|103881.6|103765.6|103928.7|103878.7|103935.1|103885.1|103881.3|103765.3|9100
1709686800000|2024-03-06 01:00:00|103925.9|103875.9|104003.5|103953.5|104015.2|103965.2|103925.8|103875.8|5186
1709690400000|2024-03-06 02:00:00|104003.6|103953.6|103894.6|103844.6|104005.4|103955.4|103886.3|103836.3|4568
1709694000000|2024-03-06 03:00:00|103894.1|103844.1|103884.6|103834.6|103903.3|103853.3|103841.7|103791.7|4840
1709697600000|2024-03-06 04:00:00|103884.1|103834.1|103825.9|103775.9|103886.1|103836.1|103820.9|103770.9|4808
1709701200000|2024-03-06 05:00:00|103826.4|103776.4|103776.1|103726.1|103866.4|103816.4|103756.3|103706.3|5579
1709704800000|2024-03-06 06:00:00|103777.4|103727.4|103749.6|103699.6|103795.5|103745.5|103747.2|103697.2|6821
1709708400000|2024-03-06 07:00:00|103746.4|103696.4|103758.9|103733.9|103790.8|103758.8|103687.2|103637.2|10860
1709712000000|2024-03-06 08:00:00|103759.3|103734.3|103811.9|103786.9|103864.7|103839.7|103704.3|103663.2|11135
1709715600000|2024-03-06 09:00:00|103813.2|103788.2|103637.6|103587.6|103837.3|103799.8|103610.1|103582.1|8930
1709719200000|2024-03-06 10:00:00|103637.9|103587.9|103698.8|103673.8|103764.5|103739.5|103560|103535|8749
1709722800000|2024-03-06 11:00:00|103698.6|103673.6|103612.1|103587.1|103748.8|103723.8|103603.8|103578.8|7043
1709726400000|2024-03-06 12:00:00|103613.2|103588.2|103516|103491|103626.7|103601.7|103508.1|103483.1|8449
1709730000000|2024-03-06 13:00:00|103516.3|103491.3|103290.7|103265.7|103597.1|103542.1|103283.1|103252.4|15269
1709733600000|2024-03-06 14:00:00|103291|103266|103429.2|103313.2|103429.2|103347|103217.3|103184.6|12938
1709737200000|2024-03-06 15:00:00|103424.6|103308.6|102916.5|102891.5|103475.1|103359.1|102860.7|102835.7|15924
1709740800000|2024-03-06 16:00:00|102915.3|102890.3|102736.7|102711.7|103023.7|102987.1|102666.7|102630.6|11602
1709744400000|2024-03-06 17:00:00|102736.8|102711.8|102961.9|102936.9|103023.2|102990.6|102719.7|102669.7|8761
1709748000000|2024-03-06 18:00:00|102961.5|102936.5|102931.6|102881.6|102973.3|102937.2|102849.1|102799.1|8210
1709751600000|2024-03-06 19:00:00|102931.7|102881.7|103002.5|102952.5|103053.3|103003.3|102931.3|102881.3|7931
1709755200000|2024-03-06 20:00:00|103002.9|102952.9|102933.1|102883.1|103032|102982|102908.8|102858.8|5848
1709758800000|2024-03-06 21:00:00|102934.9|102884.9|103052.4|102936.4|103086.7|102970.7|102921.5|102869.7|4134
1709762400000|2024-03-06 22:00:00|103052.5|102936.5|103020.4|102904.4|103062.1|102946.1|102997.5|102881.5|2436
1709766000000|2024-03-06 23:00:00|103020.3|102904.3|102961.1|102845.1|103045.4|102929.4|102906.1|102790.1|9784
1709769600000|2024-03-07 00:00:00|102961.4|102845.4|102880.8|102830.8|102971.4|102880.3|102864.7|102755.5|13752
1709773200000|2024-03-07 01:00:00|102881.1|102831.1|102866.9|102816.9|102887.6|102837.6|102803|102753|6945
1709776800000|2024-03-07 02:00:00|102867.1|102817.1|102933.2|102883.2|102976.5|102926.5|102844.2|102794.2|7053
1709780400000|2024-03-07 03:00:00|102933.6|102883.6|102885.4|102835.4|102937.4|102887.4|102863.4|102813.4|5019
1709784000000|2024-03-07 04:00:00|102884.9|102834.9|102777.9|102727.9|102884.9|102834.9|102763.8|102713.8|6343
1709787600000|2024-03-07 05:00:00|102776.7|102726.7|102835.4|102785.4|102841.7|102791.7|102765.2|102715.2|5733
1709791200000|2024-03-07 06:00:00|102835.3|102785.3|102821.5|102771.5|102864.5|102814.5|102812.6|102762.6|7479
1709794800000|2024-03-07 07:00:00|102822.3|102772.3|102929|102879|103033.8|102983.8|102812|102762|13858
1709798400000|2024-03-07 08:00:00|102929.8|102879.8|102972.1|102947.1|103123.6|103084.7|102891.7|102841.7|15598
1709802000000|2024-03-07 09:00:00|102973.4|102948.4|102815.1|102765.1|103069.8|103020.4|102772.7|102747.7|12615
1709805600000|2024-03-07 10:00:00|102815.2|102765.2|102812|102787|102968.1|102943.1|102778.8|102753.8|12519
1709809200000|2024-03-07 11:00:00|102812.7|102787.7|102876.9|102851.9|102897.3|102867.3|102745.1|102720.1|13198
1709812800000|2024-03-07 12:00:00|102877.5|102852.5|102740.2|102715.2|102878|102853|102707.8|102682.8|12110
1709816400000|2024-03-07 13:00:00|102742.6|102717.6|102801.8|102776.8|103050.1|102983.4|102656.6|102616.9|17221
1709820000000|2024-03-07 14:00:00|102801.9|102776.9|102607|102557|102841.5|102816.5|102527.2|102477.2|18374
1709823600000|2024-03-07 15:00:00|102607.3|102557.3|102411|102386|102654.4|102627.9|102325.5|102275.5|15683
1709827200000|2024-03-07 16:00:00|102412.6|102387.6|102312.3|102287.3|102519.4|102494.4|102284.8|102234.8|13539
1709830800000|2024-03-07 17:00:00|102314.7|102289.7|102375.3|102325.3|102479.6|102429.6|102303.6|102253.6|7569
1709834400000|2024-03-07 18:00:00|102375.4|102325.4|102308.8|102258.8|102425.3|102375.3|102276.6|102226.6|7267
1709838000000|2024-03-07 19:00:00|102309.1|102259.1|102251.8|102201.8|102347.8|102297.8|102239.7|102189.7|5146
1709841600000|2024-03-07 20:00:00|102251.9|102201.9|102254.8|102204.8|102299|102249|102235.8|102185.8|3946
1709845200000|2024-03-07 21:00:00|102257.4|102207.4|102299.8|102183.8|102324.7|102218.7|102220|102154.8|3814
1709848800000|2024-03-07 22:00:00|102303.2|102187.2|102331|102215|102346.2|102230.2|102303.2|102187.2|2639
1709852400000|2024-03-07 23:00:00|102330.8|102214.8|102267.9|102168|102381.7|102265.7|102262.7|102146.7|8204
1709856000000|2024-03-08 00:00:00|102267.1|102168.4|102205.8|102155.8|102324.9|102222|102161|102085.9|8982
1709859600000|2024-03-08 01:00:00|102206.7|102156.7|102258.2|102208.2|102287.5|102237.5|102201.7|102151.7|4972
1709863200000|2024-03-08 02:00:00|102258.3|102208.3|102282.6|102232.6|102287|102237|102210.4|102160.4|4014
1709866800000|2024-03-08 03:00:00|102283|102233|102270.1|102220.1|102306.9|102256.9|102266.6|102216.6|3766
1709870400000|2024-03-08 04:00:00|102269.1|102219.1|102282.2|102232.2|102294.4|102244.4|102244.9|102194.9|4019
1709874000000|2024-03-08 05:00:00|102282.4|102232.4|102273.9|102223.9|102293|102243|102253.2|102203.2|4264
1709877600000|2024-03-08 06:00:00|102273.4|102223.4|102281.7|102165.7|102304.9|102254.9|102172.3|102083.7|4505
1709881200000|2024-03-08 07:00:00|102326.3|102210.3|102293.6|102243.6|102326.3|102281.3|102147.2|102097.2|12153
1709884800000|2024-03-08 08:00:00|102293.5|102243.5|102207.1|102182.1|102408.5|102383.5|102196.4|102171.4|11310
1709888400000|2024-03-08 09:00:00|102207.8|102182.8|102108.8|102058.8|102283.3|102258.3|102082.4|102052|11074
1709892000000|2024-03-08 10:00:00|102108|102058|102126.1|102101.1|102245.1|102220.1|102031.4|102006.4|11942
1709895600000|2024-03-08 11:00:00|102124.4|102099.4|102209.2|102184.2|102264.3|102238.5|102080.9|102055.9|11718
1709899200000|2024-03-08 12:00:00|102208.2|102183.2|102127|102102|102245.8|102220.8|102117.8|102092.8|10943
1709902800000|2024-03-08 13:00:00|102128.6|102103.6|101796.3|101771.3|102381.9|102265.9|101456.8|101406.8|17979
1709906400000|2024-03-08 14:00:00|101796|101771|101851.3|101826.3|101940|101890|101688|101652.8|19753
1709910000000|2024-03-08 15:00:00|101850.5|101825.5|101846.4|101821.4|102113.8|102063.8|101819.6|101773.6|16132
1709913600000|2024-03-08 16:00:00|101846.3|101821.3|102151.4|102101.4|102176.3|102126.3|101836.9|101811.9|13467
1709917200000|2024-03-08 17:00:00|102151.5|102101.5|102223.4|102173.4|102235.3|102185.3|102061.6|102011.6|11469
1709920800000|2024-03-08 18:00:00|102223.2|102173.2|102299.6|102249.6|102322.6|102272.6|102217.8|102167.8|9539
1709924400000|2024-03-08 19:00:00|102299|102249|102201.6|102151.6|102346.7|102296.7|102199.2|102149.2|7219
1709928000000|2024-03-08 20:00:00|102202.5|102152.5|102289|102239|102329.3|102279.3|102186|102136|5930
1709931600000|2024-03-08 21:00:00|102288.9|102238.9|102241.4|102125.4|102301.6|102238.9|102048.8|101932.8|5152
1710104400000|2024-03-10 21:00:00|102206.2|102070.2|102196.2|102080.2|102206.2|102080.2|102196.2|102070.2|2
1710108000000|2024-03-10 22:00:00|102208.8|102092.8|102202.2|102086.2|102241.9|102125.9|102144|102028|3084
1710111600000|2024-03-10 23:00:00|102202.1|102086.1|102180|102064|102304.9|102188.9|102050.1|101934.1|21770
1710115200000|2024-03-11 00:00:00|102178.9|102062.9|102080.8|102030.8|102271.8|102155.8|102064.1|101997.3|18293
1710118800000|2024-03-11 01:00:00|102082.4|102032.4|102130.6|102080.6|102144|102094|102044|101994|8674
1710122400000|2024-03-11 02:00:00|102130.4|102080.4|102255.3|102205.3|102259.6|102209.6|102129|102079|9732
1710126000000|2024-03-11 03:00:00|102255.5|102205.5|102202.7|102152.7|102262.6|102212.6|102182.7|102132.7|7801
1710129600000|2024-03-11 04:00:00|102202.6|102152.6|102232.4|102182.4|102253.5|102203.5|102202.6|102152.6|7130
1710133200000|2024-03-11 05:00:00|102232.3|102182.3|102193.1|102143.1|102252.6|102202.6|102175|102125|5102
1710136800000|2024-03-11 06:00:00|102193|102143|102194.2|102119.2|102283.4|102233.4|102158.9|102090.7|6207
1710140400000|2024-03-11 07:00:00|102182.6|102132.6|102188.3|102138.3|102419|102303|102089.6|102039.6|14570
1710144000000|2024-03-11 08:00:00|102189.8|102139.8|102324.8|102299.8|102410.5|102378.7|102135.3|102110.3|15456
1710147600000|2024-03-11 09:00:00|102323.5|102298.5|102371.2|102321.2|102432.4|102390.8|102246.9|102221.9|11704
1710151200000|2024-03-11 10:00:00|102371.3|102321.3|102306|102256|102394.8|102356.7|102227.3|102187.7|10751
1710154800000|2024-03-11 11:00:00|102306.3|102256.3|102215.9|102190.9|102318.5|102293.5|102143.7|102102.8|9846
1710158400000|2024-03-11 12:00:00|102216|102191|102325.8|102300.8|102459.6|102434.6|102205.4|102180.4|11197
1710162000000|2024-03-11 13:00:00|102327.5|102302.5|102514.6|102489.6|102555.3|102530.3|102301.8|102275.3|12431
1710165600000|2024-03-11 14:00:00|102514.3|102489.3|102453.6|102428.6|102587.4|102561.6|102431.8|102389.1|12219
1710169200000|2024-03-11 15:00:00|102453.3|102428.3|102429.2|102404.2|102581.5|102556.5|102385.6|102360.6|11902
1710172800000|2024-03-11 16:00:00|102429.1|102404.1|102470.4|102420.4|102520.6|102478.7|102368.8|102318.8|8945
1710176400000|2024-03-11 17:00:00|102469.8|102419.8|102517.9|102467.9|102541.9|102491.9|102426.5|102376.5|5712
1710180000000|2024-03-11 18:00:00|102518.6|102468.6|102492.4|102442.4|102584.2|102534.2|102489.9|102439.9|5177
1710183600000|2024-03-11 19:00:00|102493.5|102443.5|102484.6|102434.6|102540.1|102490.1|102480.5|102434.6|5193
1710187200000|2024-03-11 20:00:00|102484.7|102434.7|102473.3|102357.3|102511.1|102461.1|102407.1|102331.8|7788
1710190800000|2024-03-11 21:00:00|102473.1|102357.1|102485.2|102369.2|102628|102512|102469.6|102353.6|6067
1710194400000|2024-03-11 22:00:00|102476.7|102360.7|102519.2|102403.2|102551.4|102435.4|102445.2|102331.8|19536
1710198000000|2024-03-11 23:00:00|102517.8|102401.8|102452.3|102336.3|102521.7|102405.7|102433.8|102330|26353
1710201600000|2024-03-12 00:00:00|102450.7|102334.7|102444.4|102394.4|102489.4|102395.7|102406.9|102309.9|16332
1710205200000|2024-03-12 01:00:00|102444.6|102394.6|102335.3|102285.3|102460.3|102400.2|102332.6|102282.6|8915
1710208800000|2024-03-12 02:00:00|102335.2|102285.2|102324.4|102274.4|102377|102327|102318.3|102268.3|7222
1710212400000|2024-03-12 03:00:00|102323.8|102273.8|102316.7|102266.7|102336|102286|102296.9|102246.9|4039
1710216000000|2024-03-12 04:00:00|102316.4|102266.4|102314.8|102264.8|102340.4|102290.4|102302.4|102252.4|3782
1710219600000|2024-03-12 05:00:00|102314.7|102264.7|102274.7|102224.7|102320.9|102270.9|102263.5|102213.5|4475
1710223200000|2024-03-12 06:00:00|102274.6|102224.6|102504.6|102388.6|102504.6|102389.9|102270.9|102220.9|7665
1710226800000|2024-03-12 07:00:00|102474.3|102358.3|102389.5|102339.5|102527.3|102424.5|102362.9|102314.5|15126
1710230400000|2024-03-12 08:00:00|102389.7|102339.7|102349.8|102324.8|102454|102412.1|102314.8|102279.8|13803
1710234000000|2024-03-12 09:00:00|102349.9|102324.9|102195.3|102170.3|102361.4|102327.9|102159.6|102130.1|13179
1710237600000|2024-03-12 10:00:00|102196|102171|102104.1|102054.1|102269.2|102244.2|102077.2|102045|12657
1710241200000|2024-03-12 11:00:00|102104.2|102054.2|102038.7|102013.7|102105.5|102055.5|101951.6|101926.6|12216
1710244800000|2024-03-12 12:00:00|102039.1|102014.1|102229.7|102204.7|102481.7|102365.7|101757.9|101711.1|17643
1710248400000|2024-03-12 13:00:00|102230.4|102205.4|102543.2|102518.2|102746.6|102721.6|102207.7|102182.7|20222
1710252000000|2024-03-12 14:00:00|102541.9|102516.9|102586.5|102536.5|102676.1|102637.1|102446.2|102421.2|17053
1710255600000|2024-03-12 15:00:00|102586.6|102536.6|102410.7|102385.7|102651.9|102626.9|102384.2|102352.4|15241
1710259200000|2024-03-12 16:00:00|102409.1|102384.1|102444.1|102394.1|102547.7|102497.7|102395.4|102370.4|10530
1710262800000|2024-03-12 17:00:00|102444.3|102394.3|102439.4|102389.4|102488.4|102438.4|102359.6|102309.6|8732
1710266400000|2024-03-12 18:00:00|102439.7|102389.7|102409.3|102359.3|102477.8|102427.8|102345.2|102295.2|6456
1710270000000|2024-03-12 19:00:00|102409.1|102359.1|102365.6|102315.6|102409.1|102359.1|102358.9|102308.9|4783
1710273600000|2024-03-12 20:00:00|102365.1|102315.1|102437|102321|102461|102349|102347|102297|4072
1710277200000|2024-03-12 21:00:00|102436.1|102320.1|102451.8|102335.8|102569.7|102453.7|102405.9|102289.9|4357
1710280800000|2024-03-12 22:00:00|102463|102347|102410.7|102294.7|102463|102347|102401.6|102285.6|3307
1710284400000|2024-03-12 23:00:00|102411|102295|102400.6|102321.5|102419.4|102332.9|102372.4|102276.2|5761
1710288000000|2024-03-13 00:00:00|102400.5|102311.4|102397.5|102347.5|102419.4|102357.4|102337.5|102270.4|10868
1710291600000|2024-03-13 01:00:00|102397.1|102347.1|102404.8|102354.8|102426.1|102376.1|102359.5|102309.5|8332
1710295200000|2024-03-13 02:00:00|102403.8|102353.8|102355.4|102305.4|102409.7|102359.7|102344.4|102294.4|7337
1710298800000|2024-03-13 03:00:00|102357.1|102307.1|102356.3|102306.3|102378.5|102328.5|102311.8|102261.8|5661
1710302400000|2024-03-13 04:00:00|102357.2|102307.2|102375.5|102325.5|102390.1|102340.1|102339.1|102289.1|4995
1710306000000|2024-03-13 05:00:00|102376.3|102326.3|102303.6|102253.6|102383|102333|102293.2|102243.2|5375
1710309600000|2024-03-13 06:00:00|102304.9|102254.9|102395.9|102345.9|102434.2|102384.2|102288.3|102238.3|7013
1710313200000|2024-03-13 07:00:00|102394.2|102344.2|102423.4|102398.4|102543.3|102493.3|102352.5|102302.5|11863
1710316800000|2024-03-13 08:00:00|102421|102396|102470.3|102420.3|102548|102498.9|102391|102363.3|13082
1710320400000|2024-03-13 09:00:00|102470.2|102420.2|102590.5|102540.5|102599.6|102567|102458.8|102417.2|10640
1710324000000|2024-03-13 10:00:00|102590|102540|102493|102443|102598.3|102567.3|102477.5|102439.4|9873
1710327600000|2024-03-13 11:00:00|102491.1|102441.1|102260.9|102210.9|102505.7|102480.7|102224.9|102183|13075
1710331200000|2024-03-13 12:00:00|102260.8|102210.8|102378.6|102353.6|102419.4|102388.7|102214.5|102170.2|13372
1710334800000|2024-03-13 13:00:00|102378.4|102353.4|102289.6|102264.6|102386.5|102361.5|102210.2|102185.2|11869
1710338400000|2024-03-13 14:00:00|102289.5|102264.5|102308.1|102283.1|102336.9|102309.4|102196.9|102171.9|12174
1710342000000|2024-03-13 15:00:00|102307.8|102282.8|102341.3|102316.3|102348.8|102323.8|102177|102152|12305
1710345600000|2024-03-13 16:00:00|102342.8|102317.8|102257.8|102207.8|102424.1|102399.1|102228.6|102178.6|9933
1710349200000|2024-03-13 17:00:00|102257.9|102207.9|102154|102104|102257.9|102207.9|102087.4|102037.4|8663
1710352800000|2024-03-13 18:00:00|102153.6|102103.6|102223.4|102173.4|102256|102206|102141.2|102091.2|5841
1710356400000|2024-03-13 19:00:00|102224.5|102174.5|102301.7|102251.7|102351.3|102301.3|102223.9|102173.9|6362
1710360000000|2024-03-13 20:00:00|102301.9|102251.9|102319.6|102213.4|102322.9|102271.8|102256.2|102194.3|3888
1710363600000|2024-03-13 21:00:00|102313.7|102197.7|102312|102196|102362.2|102246.2|102301.6|102185.6|3427
1710367200000|2024-03-13 22:00:00|102313.7|102197.7|102305.3|102189.3|102360.7|102252.1|102231.9|102126.1|3940
1710370800000|2024-03-13 23:00:00|102305.2|102189.2|102268.8|102152.8|102317.2|102252.6|102219.6|102130|10042
1710374400000|2024-03-14 00:00:00|102268.5|102152.5|102265.5|102215.5|102292.6|102242.6|102236.9|102137.1|11986
1710378000000|2024-03-14 01:00:00|102265.6|102215.6|102249.8|102199.8|102343.3|102293.3|102220.9|102170.9|4390
1710381600000|2024-03-14 02:00:00|102250.4|102200.4|102362.4|102312.4|102373.9|102323.9|102235.3|102185.3|3636
1710385200000|2024-03-14 03:00:00|102362.5|102312.5|102404.7|102354.7|102440.1|102390.1|102356.6|102306.6|5149
1710388800000|2024-03-14 04:00:00|102403.8|102353.8|102386.8|102336.8|102442.7|102392.7|102381.8|102331.8|4814
1710392400000|2024-03-14 05:00:00|102386.9|102336.9|102369.8|102319.8|102413.1|102363.1|102353.4|102303.4|5506
1710396000000|2024-03-14 06:00:00|102369.1|102319.1|102453.3|102337.3|102485.2|102397.9|102362|102285.1|6284
1710399600000|2024-03-14 07:00:00|102502.2|102386.2|102537.5|102487.5|102630.5|102541.6|102437.6|102377.7|14197
1710403200000|2024-03-14 08:00:00|102537|102487|102527.7|102502.7|102575.4|102542.2|102423.8|102373.8|14907
1710406800000|2024-03-14 09:00:00|102527.9|102502.9|102424.4|102399.4|102539.2|102513.2|102357.6|102331.3|13783
1710410400000|2024-03-14 10:00:00|102424.9|102399.9|102447|102422|102456.2|102431.2|102364.8|102339.8|12152
1710414000000|2024-03-14 11:00:00|102447.1|102422.1|102429.6|102404.6|102478.4|102449|102378.5|102338|10434
1710417600000|2024-03-14 12:00:00|102430.3|102405.3|102703.2|102678.2|102731.8|102706.8|102391.5|102366.5|17310
1710421200000|2024-03-14 13:00:00|102702.8|102677.8|102918.1|102868.1|103011|102986|102626.8|102584.3|18285
1710424800000|2024-03-14 14:00:00|102917.9|102867.9|103129|103104|103187.4|103162.4|102888.6|102863.6|17029
1710428400000|2024-03-14 15:00:00|103130.1|103105.1|103318.2|103293.2|103489.8|103440.6|103080.4|103055.4|16087
1710432000000|2024-03-14 16:00:00|103318.7|103293.7|103351.6|103301.6|103393.3|103368.3|103196.1|103171.1|11874
1710435600000|2024-03-14 17:00:00|103351.4|103301.4|103417.8|103367.8|103466.6|103416.6|103299|103249|6552
1710439200000|2024-03-14 18:00:00|103417.2|103367.2|103432.6|103382.6|103476|103426.3|103369.8|103319.8|6690
1710442800000|2024-03-14 19:00:00|103432.5|103382.5|103302.5|103252.5|103489.7|103439.7|103300.9|103250.9|6495
1710446400000|2024-03-14 20:00:00|103302.1|103252.1|103436.5|103345.5|103453|103403|103281.1|103231.1|4704
1710450000000|2024-03-14 21:00:00|103440.1|103324.1|103461.4|103345.4|103481.1|103365.1|103363.1|103247.1|3227
1710453600000|2024-03-14 22:00:00|103457.5|103341.5|103453.9|103353.1|103532.6|103416.6|103399.8|103283.8|4512
1710457200000|2024-03-14 23:00:00|103448.9|103359.8|103530.4|103480.4|103550.2|103490.1|103420.2|103318.2|11151
1710460800000|2024-03-15 00:00:00|103530.2|103480.2|103620.5|103570.5|103664.2|103607.3|103513.7|103453.2|5499
1710464400000|2024-03-15 01:00:00|103621.2|103571.2|103602.7|103552.7|103669.3|103619.3|103546.3|103496.3|4658
1710468000000|2024-03-15 02:00:00|103602.2|103552.2|103671|103621|103676.8|103626.8|103601.8|103551.8|4161
1710471600000|2024-03-15 03:00:00|103671.2|103621.2|103617|103567|103671.8|103621.8|103606.3|103556.3|4133
1710475200000|2024-03-15 04:00:00|103616.6|103566.6|103614.9|103564.9|103644.1|103594.1|103586.8|103536.8|3278
1710478800000|2024-03-15 05:00:00|103615|103565|103598.7|103548.7|103654.5|103604.5|103597.5|103547.5|3407
1710482400000|2024-03-15 06:00:00|103599.6|103549.6|103577.3|103527.3|103636.9|103586.9|103570.3|103520.3|6517
1710486000000|2024-03-15 07:00:00|103577.4|103527.4|103644.5|103594.5|103646.5|103613.7|103506.8|103456.8|11491
1710489600000|2024-03-15 08:00:00|103645.2|103595.2|103577|103527|103730.8|103683.5|103527.8|103502.8|15883
1710493200000|2024-03-15 09:00:00|103575.5|103525.5|103394.6|103344.6|103582.5|103543.8|103354|103329|12185
1710496800000|2024-03-15 10:00:00|103392.6|103342.6|103373|103348|103403.3|103360|103287|103262|12406
1710500400000|2024-03-15 11:00:00|103372.9|103347.9|103311.7|103286.7|103421.2|103396.2|103279.6|103254.6|10814
1710504000000|2024-03-15 12:00:00|103311.5|103286.5|103551|103526|103572.2|103547.2|103303.9|103278.9|12326
1710507600000|2024-03-15 13:00:00|103551.1|103526.1|103621.9|103571.9|103643.1|103612.7|103420.3|103384.2|13860
1710511200000|2024-03-15 14:00:00|103634|103555.3|103646.7|103621.7|103694.7|103653.6|103439.9|103414.9|14025
1710514800000|2024-03-15 15:00:00|103646.6|103621.6|103672.1|103647.1|103810.6|103785.6|103609.8|103575.2|12273
1710518400000|2024-03-15 16:00:00|103670.1|103645.1|103757.9|103707.9|103759.2|103709.2|103597.2|103560.9|9888
1710522000000|2024-03-15 17:00:00|103758.2|103708.2|103838.1|103788.1|103855.9|103805.9|103739.7|103689.7|5807
1710525600000|2024-03-15 18:00:00|103838|103788|103756.3|103706.3|103852.6|103802.6|103741.9|103692.9|5511
1710529200000|2024-03-15 19:00:00|103756.9|103706.9|103684.8|103634.8|103771.9|103721.9|103657.3|103607.3|5036
1710532800000|2024-03-15 20:00:00|103684.6|103634.6|103674.7|103558.7|103722.5|103669.7|103617.7|103501.7|7417
1710709200000|2024-03-17 21:00:00|103657|103521|103625.5|103509.5|103686.8|103545.8|103602.5|103486.5|384
1710712800000|2024-03-17 22:00:00|103636.3|103520.3|103720.9|103604.9|103722.8|103606.8|103593.4|103477.4|5240
1710716400000|2024-03-17 23:00:00|103715.8|103599.8|103716.1|103604.2|103739.9|103623.9|103681.4|103576.2|7347
1710720000000|2024-03-18 00:00:00|103715.2|103611.2|103718.5|103668.5|103789.2|103686.6|103688.8|103592.1|9439
1710723600000|2024-03-18 01:00:00|103718.3|103668.3|103625.4|103575.4|103752.4|103702.4|103611.7|103561.7|6703
1710727200000|2024-03-18 02:00:00|103625.5|103575.5|103628.7|103578.7|103647.8|103597.8|103606.1|103556.1|5285
1710730800000|2024-03-18 03:00:00|103628.8|103578.8|103659.5|103609.5|103660.6|103610.6|103607.4|103557.4|4909
1710734400000|2024-03-18 04:00:00|103659.3|103609.3|103640.4|103590.4|103691.1|103641.1|103626.8|103576.8|5854
1710738000000|2024-03-18 05:00:00|103640.3|103590.3|103630.1|103580.1|103651.2|103601.2|103612.9|103562.9|4198
1710741600000|2024-03-18 06:00:00|103629.3|103579.3|103622|103548.9|103646.5|103596.5|103602.4|103548.9|5671
1710745200000|2024-03-18 07:00:00|103621|103548.2|103530.3|103480.3|103648.8|103598.8|103527.6|103477.6|12836
1710748800000|2024-03-18 08:00:00|103531|103481|103668.4|103643.4|103731.8|103683.7|103529.6|103479.6|14105
1710752400000|2024-03-18 09:00:00|103668.7|103643.7|103830.4|103780.4|103847.8|103797.8|103665.8|103617.5|11730
1710756000000|2024-03-18 10:00:00|103832.3|103782.3|103834.7|103809.7|103905.1|103872|103812.7|103778.5|11417
1710759600000|2024-03-18 11:00:00|103834.5|103809.5|103749.7|103699.7|103847|103822|103665.5|103623.2|11804
1710763200000|2024-03-18 12:00:00|103750.1|103700.1|103900.7|103875.7|103982.8|103937.4|103699.2|103674.2|14731
1710766800000|2024-03-18 13:00:00|103900.4|103875.4|103993.3|103943.3|104001.4|103969.8|103898.2|103873.2|12570
1710770400000|2024-03-18 14:00:00|103991.8|103941.8|104098.7|104048.7|104124.4|104074.4|103897.8|103872.8|13378
1710774000000|2024-03-18 15:00:00|104087.3|104062.3|104272.4|104247.4|104323.7|104285|104083.8|104055.8|14240
1710777600000|2024-03-18 16:00:00|104272.6|104247.6|104452|104402|104487.3|104450.3|104270.4|104245.4|10581
1710781200000|2024-03-18 17:00:00|104451.5|104401.5|104518.3|104468.3|104548.5|104498.5|104415.5|104365.5|5327
1710784800000|2024-03-18 18:00:00|104518|104468|104417.3|104367.3|104518.6|104483|104411.3|104361.3|4972
1710788400000|2024-03-18 19:00:00|104417.9|104367.9|104426.3|104376.3|104440.1|104390.1|104378.8|104328.8|4028
1710792000000|2024-03-18 20:00:00|104426.4|104376.4|104378.2|104295.5|104443.5|104393.5|104353.6|104289.9|3169
1710795600000|2024-03-18 21:00:00|104378.3|104262.2|104419.3|104303.3|104433.7|104317.7|104349.5|104233.5|3721
1710799200000|2024-03-18 22:00:00|104414.4|104298.4|104388.6|104272.6|104461.6|104352.9|104364|104248|3057
1710802800000|2024-03-18 23:00:00|104383.9|104278.3|104363.3|104275.5|104387.1|104301.1|104344.6|104267.4|4267
1710806400000|2024-03-19 00:00:00|104364.7|104273.3|104415.1|104365.1|104461.5|104374.3|104344.7|104247.1|19888
1710810000000|2024-03-19 01:00:00|104415.5|104365.5|104453.8|104403.8|104473|104423|104383.6|104333.6|5927
1710813600000|2024-03-19 02:00:00|104454|104404|104367.4|104298.3|104455|104405|104339.9|104288.1|4802
1710817200000|2024-03-19 03:00:00|104359.9|104300.4|104387.3|104337.3|104458.1|104408.1|104336.4|104268.7|8029
1710820800000|2024-03-19 04:00:00|104388.1|104338.1|104437.4|104387.4|104482.9|104432.9|104352.8|104302.8|10595
1710824400000|2024-03-19 05:00:00|104438|104388|104549|104499|104562.3|104512.3|104411|104361|6922
1710828000000|2024-03-19 06:00:00|104549.1|104499.1|104528.7|104478.7|104608.7|104558.7|104512.5|104462.5|7221
1710831600000|2024-03-19 07:00:00|104528|104478|104724.5|104674.5|104738.5|104694|104524.4|104474.4|11286
1710835200000|2024-03-19 08:00:00|104724.6|104674.6|104902.1|104852.1|104921.3|104877.1|104701.8|104651.8|13567
1710838800000|2024-03-19 09:00:00|104901.9|104851.9|104994.1|104921.9|105116.5|105083.2|104872.3|104825.8|13008
1710842400000|2024-03-19 10:00:00|104980.6|104930.6|104806.9|104781.9|104990.2|104935|104783.4|104752|11954
1710846000000|2024-03-19 11:00:00|104807|104782|104581.6|104556.6|104830.7|104805.7|104574.5|104549.5|9342
1710849600000|2024-03-19 12:00:00|104580.3|104555.3|104512.8|104487.8|104695.6|104660.3|104491.1|104450.1|12003
1710853200000|2024-03-19 13:00:00|104513.3|104488.3|104576.4|104526.4|104634|104605.7|104441.8|104399.8|13841
1710856800000|2024-03-19 14:00:00|104577.7|104527.7|104359.1|104334.1|104592.1|104561.7|104278.9|104253.9|11893
1710860400000|2024-03-19 15:00:00|104359.6|104334.6|104395|104370|104504.5|104469.7|104359.6|104334.6|10712
1710864000000|2024-03-19 16:00:00|104395.3|104370.3|104322.3|104297.3|104440.6|104415.6|104319.2|104270.1|8309
1710867600000|2024-03-19 17:00:00|104334.6|104284.6|104330.3|104280.3|104361.3|104311.3|104250|104200|5337
1710871200000|2024-03-19 18:00:00|104330.1|104280.1|104383.9|104333.9|104400.4|104350.4|104329.9|104279.9|4416
1710874800000|2024-03-19 19:00:00|104383.8|104333.8|104366.4|104316.4|104416|104366|104364.5|104314.5|4081
1710878400000|2024-03-19 20:00:00|104367|104317|104389.5|104298.5|104397.5|104347.5|104352.3|104290.2|3425
1710882000000|2024-03-19 21:00:00|104451.4|104298.7|104446.7|104330.7|104523.3|104407.3|104345.8|104229.8|4273
1710885600000|2024-03-19 22:00:00|104446.9|104330.9|104412.6|104296.6|104472.8|104356.8|104406.8|104290.8|2664
1710889200000|2024-03-19 23:00:00|104412.7|104296.7|104398.1|104310.7|104420.8|104336.9|104360.2|104285.3|4695
1710892800000|2024-03-20 00:00:00|104402.8|104307.9|104391.7|104341.7|104476.1|104418.2|104375.7|104295.9|13285
1710896400000|2024-03-20 01:00:00|104391.6|104341.6|104382|104332|104396|104346|104364.1|104314.1|5334
1710900000000|2024-03-20 02:00:00|104381|104331|104348.9|104298.9|104410.2|104360.2|104346.3|104296.3|5133
1710903600000|2024-03-20 03:00:00|104348.8|104298.8|104341.8|104291.8|104367.6|104317.6|104327.7|104277.7|4865
1710907200000|2024-03-20 04:00:00|104341.9|104291.9|104419.3|104369.3|104421.5|104371.5|104328.9|104278.9|4985
1710910800000|2024-03-20 05:00:00|104419.5|104369.5|104383.4|104333.4|104445.3|104395.3|104379.5|104329.5|5467
1710914400000|2024-03-20 06:00:00|104383.7|104333.7|104364.2|104314.2|104435.1|104385.1|104349.9|104299.9|6261
1710918000000|2024-03-20 07:00:00|104365.5|104315.5|104426.7|104376.7|104433.5|104396.6|104297.8|104251.6|10453
1710921600000|2024-03-20 08:00:00|104426.3|104376.3|104639.9|104589.9|104663.7|104638.7|104424.2|104374.2|11553
1710925200000|2024-03-20 09:00:00|104640.7|104590.7|104894.1|104869.1|104932.2|104894.1|104636.2|104586.2|12697
1710928800000|2024-03-20 10:00:00|104894.2|104869.2|105003.1|104953.1|105030.3|104989.3|104825|104800|10732
1710932400000|2024-03-20 11:00:00|105002.8|104952.8|104884.1|104859.1|105002.8|104969.5|104860.6|104829.9|9367
1710936000000|2024-03-20 12:00:00|104883.9|104858.9|104787.7|104762.7|104955.6|104911.8|104755.2|104725.1|10292
1710939600000|2024-03-20 13:00:00|104787.5|104762.5|104771.1|104746.1|104878.2|104853.2|104736.1|104711.1|12104
1710943200000|2024-03-20 14:00:00|104770.4|104745.4|104861.1|104811.1|104910.1|104872.3|104633.6|104608.6|11766
1710946800000|2024-03-20 15:00:00|104861.6|104811.6|104775.1|104750.1|104867.8|104842.8|104686.4|104661.4|11001
1710950400000|2024-03-20 16:00:00|104774.6|104749.6|104766.5|104716.5|104808.1|104758.1|104718.5|104683.3|7674
1710954000000|2024-03-20 17:00:00|104767.1|104717.1|104699.5|104583.5|104796.7|104753.3|104694.3|104583.5|5347
1710957600000|2024-03-20 18:00:00|104480.9|104364.9|103965.8|103915.8|104743.2|104627.2|103910.2|103860.2|23605
1710961200000|2024-03-20 19:00:00|103966.1|103916.1|103933.7|103883.7|104093.2|104043.2|103901|103851|12441
1710964800000|2024-03-20 20:00:00|103933.8|103883.8|103903.1|103803.3|103959.4|103909.4|103852.8|103800.4|5570
1710968400000|2024-03-20 21:00:00|103904.6|103801.8|103989.4|103873.4|104004.3|103888.3|103904.6|103801.8|19
1710972000000|2024-03-20 22:00:00|104006|103890|103844.6|103728.6|104011.6|103895.6|103838.6|103722.6|5693
1710975600000|2024-03-20 23:00:00|103845|103729|103730.9|103659.8|103868.5|103752.5|103716.7|103653.3|5982
1710979200000|2024-03-21 00:00:00|103734.3|103658.1|103717.4|103667.4|103799.8|103738.7|103705|103650.9|7514
1710982800000|2024-03-21 01:00:00|103717.8|103667.8|103668.2|103618.2|103723.4|103673.4|103610.2|103560.2|6832
1710986400000|2024-03-21 02:00:00|103667.6|103617.6|103683.8|103633.8|103706.8|103656.8|103659.8|103609.8|5765
1710990000000|2024-03-21 03:00:00|103683.5|103633.5|103668.3|103618.3|103696.1|103646.1|103646.6|103596.6|5393
1710993600000|2024-03-21 04:00:00|103669.6|103619.6|103708.3|103658.3|103711.6|103661.6|103667|103617|5458
1710997200000|2024-03-21 05:00:00|103707.5|103657.5|103689.9|103639.9|103713.6|103663.6|103670.6|103620.6|5246
1711000800000|2024-03-21 06:00:00|103690.5|103640.5|103613.9|103563.9|103690.5|103640.5|103574.6|103524.6|6584
1711004400000|2024-03-21 07:00:00|103615.2|103565.2|103750.8|103700.8|103773.1|103748.1|103533.1|103483.1|10755
1711008000000|2024-03-21 08:00:00|103751.1|103701.1|104170.5|104054.5|104170.5|104054.5|103743.2|103701.1|15988
1711011600000|2024-03-21 09:00:00|104105.8|103989.8|103955.3|103930.3|104118|104068|103895.1|103856.7|14369
1711015200000|2024-03-21 10:00:00|103956|103931|103996.6|103946.6|104042.4|103996.7|103868.8|103843.8|11663
1711018800000|2024-03-21 11:00:00|103996.3|103946.3|104358.6|104308.6|104437.7|104398.1|103970.6|103940.7|11347
1711022400000|2024-03-21 12:00:00|104356.6|104306.6|104182.2|104157.2|104375|104334.8|104170.2|104124.1|14318
1711026000000|2024-03-21 13:00:00|104182|104157|104405.2|104355.2|104415.1|104365.1|104129.4|104103.4|14751
1711029600000|2024-03-21 14:00:00|104410|104360|104408.1|104383.1|104563.2|104538.2|104384.1|104339.3|14911
1711033200000|2024-03-21 15:00:00|104407.8|104382.8|104663.5|104638.5|104683.2|104658.2|104400.4|104375.4|13812
1711036800000|2024-03-21 16:00:00|104664.2|104639.2|104599.1|104574.1|104664.2|104639.2|104530|104484.9|9132
1711040400000|2024-03-21 17:00:00|104610.3|104560.3|104707.5|104657.5|104734.2|104684.2|104575.8|104525.8|6218
1711044000000|2024-03-21 18:00:00|104707.2|104657.2|104664.3|104614.3|104730.9|104680.9|104655.5|104605.5|5269
1711047600000|2024-03-21 19:00:00|104663.3|104613.3|104775|104725|104783|104733|104646.6|104596.6|5390
1711051200000|2024-03-21 20:00:00|104775.3|104725.3|104716.4|104620.2|104787.5|104737.5|104682.7|104615|3773
1711054800000|2024-03-21 21:00:00|104703|104587|104821.4|104705.4|104827.5|104711.5|104650|104534|1096
1711058400000|2024-03-21 22:00:00|104819.6|104703.6|104725.8|104615.5|104840.6|104724.6|104715.7|104612.8|3147
1711062000000|2024-03-21 23:00:00|104721|104618.8|104685.2|104635.2|104725.3|104644.3|104675.4|104607.3|3250
1711065600000|2024-03-22 00:00:00|104685.8|104635.8|104645.5|104595.5|104704.6|104645.8|104612.8|104562.8|4186
1711069200000|2024-03-22 01:00:00|104645.6|104595.6|104956.3|104906.3|104969|104919|104641.4|104591.4|6081
1711072800000|2024-03-22 02:00:00|104956.2|104906.2|105142.4|105092.4|105142.5|105092.5|104913.7|104863.7|6438
1711076400000|2024-03-22 03:00:00|105141.8|105091.8|105141.9|105091.9|105168.8|105118.8|105083.7|105033.7|5470
1711080000000|2024-03-22 04:00:00|105142.8|105092.8|105160.1|105110.1|105181.2|105131.2|105119.4|105069.4|5899
1711083600000|2024-03-22 05:00:00|105159.3|105109.3|105019|104969|105159.4|105109.4|105011.6|104961.6|5335
1711087200000|2024-03-22 06:00:00|105019.1|104969.1|105177.2|105127.2|105198.9|105148.9|105019.1|104969.1|7490
1711090800000|2024-03-22 07:00:00|105179|105129|105126.2|105076.2|105185.2|105135.2|104973.8|104923.8|13191
1711094400000|2024-03-22 08:00:00|105127.8|105077.8|105443.3|105393.3|105477.6|105427.6|105083.9|105033.9|14585
1711098000000|2024-03-22 09:00:00|105439.1|105389.1|105582.2|105557.2|105596.8|105571.8|105347.9|105281.6|12798
1711101600000|2024-03-22 10:00:00|105582|105557|105587.8|105562.8|105617.5|105592|105550.1|105525.1|12043
1711105200000|2024-03-22 11:00:00|105587.5|105562.5|105610.1|105560.1|105668|105625.2|105515.7|105490.7|10500
1711108800000|2024-03-22 12:00:00|105609.9|105559.9|105308.4|105283.4|105616.4|105582.3|105239|105214|13262
1711112400000|2024-03-22 13:00:00|105308.9|105283.9|105224|105174|105404.1|105361.8|105208.5|105158.5|12684
1711116000000|2024-03-22 14:00:00|105224.4|105174.4|105367.5|105342.5|105398.1|105359.7|105155.5|105105.5|12764
1711119600000|2024-03-22 15:00:00|105367.6|105342.6|105527.2|105502.2|105584.4|105550.9|105344.3|105294.3|12799
1711123200000|2024-03-22 16:00:00|105527.4|105502.4|105686.6|105636.6|105739.3|105689.3|105502.9|105452.9|9115
1711126800000|2024-03-22 17:00:00|105687|105637|105723.8|105673.8|105727.5|105677.5|105597.1|105547.1|8056
1711130400000|2024-03-22 18:00:00|105723.7|105673.7|105775.6|105725.6|105789.9|105739.9|105673.6|105623.6|5167
1711134000000|2024-03-22 19:00:00|105775.7|105725.7|105734.5|105684.5|105815.7|105765.7|105717.1|105667.1|4624
1711137600000|2024-03-22 20:00:00|105734|105684|105728|105612|105821.8|105771.8|105664.5|105585|9645
1711314000000|2024-03-24 21:00:00|105783.7|105642.7|105773.7|105652.7|105783.7|105652.7|105773.7|105642.7|2
1711317600000|2024-03-24 22:00:00|105698.1|105582.1|105676.6|105560.6|105762|105646|105668.3|105552.3|7222
1711321200000|2024-03-24 23:00:00|105676.5|105560.5|105723.5|105627.5|105730.8|105639.2|105617.6|105537.3|6325
1711324800000|2024-03-25 00:00:00|105724.2|105625.1|105764.8|105714.8|105792.9|105742.9|105667.3|105595.5|11870
1711328400000|2024-03-25 01:00:00|105764.9|105714.9|105541.5|105491.5|105773.8|105723.8|105519.9|105469.9|9008
1711332000000|2024-03-25 02:00:00|105541.6|105491.6|105445.3|105395.3|105554.4|105504.4|105443.8|105393.8|5630
1711335600000|2024-03-25 03:00:00|105445.2|105395.2|105572.6|105522.6|105583.1|105533.1|105444.9|105394.9|5747
1711339200000|2024-03-25 04:00:00|105573.1|105523.1|105620|105570|105631.6|105581.6|105573|105523|5125
1711342800000|2024-03-25 05:00:00|105620.6|105570.6|105519.2|105469.2|105622.1|105572.1|105516.8|105466.8|5145
1711346400000|2024-03-25 06:00:00|105516.5|105466.5|105613.8|105563.8|105627.3|105577.3|105504.1|105454.1|5780
1711350000000|2024-03-25 07:00:00|105616.1|105566.1|105598.1|105548.1|105655.1|105605.1|105487.3|105437.3|10646
1711353600000|2024-03-25 08:00:00|105598.6|105548.6|105762.6|105737.6|105845.7|105820.7|105556.9|105531.9|10768
1711357200000|2024-03-25 09:00:00|105762.7|105737.7|105885.6|105835.6|105885.6|105836.1|105729.5|105704.5|10021
1711360800000|2024-03-25 10:00:00|105885.8|105835.8|105917|105867|105919.7|105879.4|105762.2|105719.4|10875
1711364400000|2024-03-25 11:00:00|105916.8|105866.8|105863.5|105838.5|106007.7|105979.1|105844.9|105819.9|10252
1711368000000|2024-03-25 12:00:00|105863.6|105838.6|105845.5|105820.5|105885.4|105860.4|105760.3|105735.3|9082
1711371600000|2024-03-25 13:00:00|105845.9|105820.9|105732.2|105682.2|105855|105830|105697|105665.5|10514
1711375200000|2024-03-25 14:00:00|105733.6|105683.6|105619.1|105594.1|105738.1|105694.1|105540.6|105515.6|10651
1711378800000|2024-03-25 15:00:00|105619.4|105594.4|105711|105686|105733.8|105690.1|105599.5|105574.5|9715
1711382400000|2024-03-25 16:00:00|105711.2|105686.2|105754.9|105704.9|105790.5|105759.4|105689.8|105652|7779
1711386000000|2024-03-25 17:00:00|105754.8|105704.8|105742.9|105692.9|105794.9|105744.9|105715.9|105682.7|4784
1711389600000|2024-03-25 18:00:00|105743.1|105693.1|105759.1|105709.1|105788.1|105738.1|105737.4|105687.4|3761
1711393200000|2024-03-25 19:00:00|105759.6|105709.6|105787|105737|105802.9|105752.9|105733.8|105683.8|4608
1711396800000|2024-03-25 20:00:00|105788.3|105738.3|105806.2|105718|105841.7|105791.7|105766|105716|4807
1711400400000|2024-03-25 21:00:00|105819|105717.5|105851.6|105735.6|105928.2|105812.2|105714.3|105598.3|7720
1711404000000|2024-03-25 22:00:00|105846.8|105730.8|105808.9|105707.3|105855.3|105743.1|105803.4|105700.2|3564
1711407600000|2024-03-25 23:00:00|105809.3|105707.8|105849.9|105778.7|105856|105786.3|105767.1|105700.4|3524
1711411200000|2024-03-26 00:00:00|105848.7|105777.7|105764.9|105714.9|105850.3|105797.2|105755.3|105705.3|4593
1711414800000|2024-03-26 01:00:00|105764.7|105714.7|105697.7|105647.7|105768.8|105718.8|105658.9|105608.9|6113
1711418400000|2024-03-26 02:00:00|105697.8|105647.8|105707.6|105657.6|105715.7|105665.7|105661.5|105611.5|4626
1711422000000|2024-03-26 03:00:00|105707.8|105657.8|105843.9|105793.9|105848.5|105798.5|105689.2|105639.2|5572
1711425600000|2024-03-26 04:00:00|105843.4|105793.4|105769.4|105719.4|105843.4|105793.4|105762.3|105712.3|4994
1711429200000|2024-03-26 05:00:00|105769|105719|105699.7|105649.7|105770.7|105720.7|105689.9|105639.9|4059
1711432800000|2024-03-26 06:00:00|105699.9|105649.9|105606.9|105556.9|105708.5|105658.5|105597.2|105547.2|6241
1711436400000|2024-03-26 07:00:00|105605.3|105555.3|105871.7|105821.7|105883.3|105848.8|105517.3|105467.3|12365
1711440000000|2024-03-26 08:00:00|105871.9|105821.9|105731.3|105681.3|105903.3|105873.6|105671.8|105641.8|12502
1711443600000|2024-03-26 09:00:00|105731.2|105681.2|105475.2|105450.2|105743.9|105693.9|105437|105403.4|12047
1711447200000|2024-03-26 10:00:00|105475.4|105450.4|105498.8|105473.8|105499.5|105474.5|105347.5|105322.5|10574
1711450800000|2024-03-26 11:00:00|105498.9|105473.9|105533.8|105508.8|105547|105522|105413|105388|11368
1711454400000|2024-03-26 12:00:00|105532.3|105507.3|105528.5|105503.5|105613.5|105577.8|105480.7|105431.7|11598
1711458000000|2024-03-26 13:00:00|105528.8|105503.8|105548.1|105477.7|105640.7|105615.7|105463|105438|12821
1711461600000|2024-03-26 14:00:00|105538.6|105488.6|105786.2|105761.2|105827.2|105785.6|105523.9|105484.9|14427
1711465200000|2024-03-26 15:00:00|105786.1|105761.1|105799.9|105774.9|105847.6|105820.9|105704.2|105679.2|13665
1711468800000|2024-03-26 16:00:00|105799.4|105774.4|105844.7|105794.7|105851.1|105814.9|105760.8|105716.8|10872
1711472400000|2024-03-26 17:00:00|105843.7|105793.7|105897.6|105847.6|105897.6|105847.6|105758.5|105708.5|7363
1711476000000|2024-03-26 18:00:00|105897.8|105847.8|105874.6|105824.6|105922.6|105872.6|105847.2|105797.2|5732
1711479600000|2024-03-26 19:00:00|105874.7|105824.7|105966.7|105916.7|105970.5|105920.5|105853.7|105805.2|5818
1711483200000|2024-03-26 20:00:00|105966.1|105916.1|105958.6|105876.5|105984.1|105934.1|105932.8|105872.8|3922
1711486800000|2024-03-26 21:00:00|105973.8|105857.8|105895.3|105779.3|105977.2|105872.6|105839.3|105723.3|4986
1711490400000|2024-03-26 22:00:00|105883.7|105767.7|105939.8|105835.6|105945|105842.8|105883.7|105767.7|2359
1711494000000|2024-03-26 23:00:00|105939.9|105835.7|105921.7|105849.2|105947.1|105888.3|105908.7|105835.2|3874
1711497600000|2024-03-27 00:00:00|105920.9|105848.5|105952.3|105902.3|105976.4|105926.4|105902.2|105838.9|4983
1711501200000|2024-03-27 01:00:00|105952.4|105902.4|106059.9|106009.9|106104.5|106054.5|105906.5|105856.5|6141
1711504800000|2024-03-27 02:00:00|106060|106010|106069.3|106019.3|106072|106022|106035.2|105985.2|4376
1711508400000|2024-03-27 03:00:00|106069.5|106019.5|106068.3|106018.3|106081.7|106031.7|106040.7|105990.7|4654
1711512000000|2024-03-27 04:00:00|106067|106017|105947.2|105897.2|106067|106017|105947|105897|3211
1711515600000|2024-03-27 05:00:00|105948.2|105898.2|106003.4|105953.4|106067.3|106017.3|105948.2|105898.2|4056
1711519200000|2024-03-27 06:00:00|106002.1|105952.1|105975.6|105925.6|106015.2|105965.2|105941.6|105891.6|5864
1711522800000|2024-03-27 07:00:00|105976.4|105926.4|106048.8|105998.8|106081.8|106031.8|105902.6|105852.6|12377
1711526400000|2024-03-27 08:00:00|106047.8|105997.8|106071.5|106021.5|106372.6|106322.6|106007.1|105974.2|14534
1711530000000|2024-03-27 09:00:00|106076|106026|106028.7|105978.7|106084.6|106051.4|105819.5|105779.7|13492
1711533600000|2024-03-27 10:00:00|106026.1|105976.1|105989.1|105939.1|106029.6|106001.3|105930.1|105905.1|11464
1711537200000|2024-03-27 11:00:00|105989.9|105939.9|106271.6|106246.6|106309.7|106284.7|105946.9|105921.9|11073
1711540800000|2024-03-27 12:00:00|106271.7|106246.7|106355.1|106330.1|106428.2|106392.6|106263|106238|11375
1711544400000|2024-03-27 13:00:00|106355.3|106330.3|106269.3|106244.3|106425.1|106400.1|106199.6|106174.6|11249
1711548000000|2024-03-27 14:00:00|106269.7|106244.7|106153.5|106128.5|106292.7|106267.7|106064.7|106039.7|12218
1711551600000|2024-03-27 15:00:00|106153.3|106128.3|106122.4|106097.4|106201|106168.7|106089.1|106064.1|11204
1711555200000|2024-03-27 16:00:00|106123.4|106098.4|106204|106179|106266.7|106228.2|106086.7|106061.7|9206
1711558800000|2024-03-27 17:00:00|106216.7|106166.7|106293.8|106243.8|106331.5|106281.5|106193|106143|6475
1711562400000|2024-03-27 18:00:00|106294.7|106244.7|106248.8|106198.8|106301.3|106251.3|106246.3|106196.3|4058
1711566000000|2024-03-27 19:00:00|106247.9|106197.9|106225.1|106175.1|106274|106224|106200.1|106161.4|4337
1711569600000|2024-03-27 20:00:00|106225|106175|106167.4|106077.2|106255.1|106205.1|106139.4|106072.8|3506
1711573200000|2024-03-27 21:00:00|106173.6|106077.1|106214.1|106098.1|106263.4|106147.4|106173.6|106059.9|4056
1711576800000|2024-03-27 22:00:00|106214.8|106098.8|106455.7|106344.7|106471.7|106363.6|106196.3|106080.3|4819
1711580400000|2024-03-27 23:00:00|106453.7|106345|106454|106374.3|106463.7|106399.7|106429.3|106344.4|4323
1711584000000|2024-03-28 00:00:00|106454.3|106372.6|106343.4|106293.4|106505.3|106447.3|106331.7|106281.7|5353
1711587600000|2024-03-28 01:00:00|106342.8|106292.8|106352.9|106302.9|106378.6|106328.6|106335.9|106285.9|4707
1711591200000|2024-03-28 02:00:00|106352.6|106302.6|106276.7|106226.7|106360.1|106310.1|106218.3|106168.3|4503
1711594800000|2024-03-28 03:00:00|106276.9|106226.9|106271.9|106221.9|106279.2|106229.2|106234.1|106184.1|3977
1711598400000|2024-03-28 04:00:00|106272.3|106222.3|106242.4|106192.4|106292.1|106242.1|106235.6|106185.6|3377
1711602000000|2024-03-28 05:00:00|106242.3|106192.3|106260.7|106210.7|106279.6|106229.6|106228.2|106178.2|4282
1711605600000|2024-03-28 06:00:00|106261.6|106211.6|106227.6|106177.6|106383.1|106333.1|106218.3|106168.3|7187
1711609200000|2024-03-28 07:00:00|106227.2|106177.2|106610.2|106585.2|106627.3|106585.7|106221.8|106159|13585
1711612800000|2024-03-28 08:00:00|106609.9|106584.9|106956|106906|106984.6|106959.1|106588.5|106555.7|11505
1711616400000|2024-03-28 09:00:00|106956.2|106906.2|107164.5|107114.5|107174.7|107134.9|106956.2|106906.2|13026
1711620000000|2024-03-28 10:00:00|107164.8|107114.8|106871.3|106821.3|107172|107134.9|106775.3|106750.3|11638
1711623600000|2024-03-28 11:00:00|106871.5|106821.5|106938.4|106913.4|106977|106952|106706.8|106681.8|11552
1711627200000|2024-03-28 12:00:00|106938.8|106913.8|106659.7|106634.7|107020.9|106972.2|106652.4|106627.4|13818
1711630800000|2024-03-28 13:00:00|106659.2|106634.2|106599.7|106516.4|106741.8|106711.1|106497.5|106458|14130
1711634400000|2024-03-28 14:00:00|106601.6|106515.2|106708.8|106658.8|106833.3|106796.8|106505.6|106455.6|15316
1711638000000|2024-03-28 15:00:00|106708.9|106658.9|106908.5|106883.5|107031.8|106992.4|106708.9|106658.9|15158
1711641600000|2024-03-28 16:00:00|106908.9|106883.9|106967.7|106917.7|107016.3|106991.3|106827.7|106784.6|11710
1711645200000|2024-03-28 17:00:00|106968|106918|106983.7|106933.7|107007.3|106957.3|106909.8|106859.8|7045
1711648800000|2024-03-28 18:00:00|106983.8|106933.8|107016.2|106966.2|107043.3|106993.3|106944.2|106894.2|5634
1711652400000|2024-03-28 19:00:00|107018.4|106968.4|107071.1|107046.1|107073.7|107047.6|107002.3|106952.3|5134
1711656000000|2024-03-28 20:00:00|107071.3|107046.3|107042.3|106927.5|107125.4|107075.4|107029|106926.1|3723
1711659600000|2024-03-28 21:00:00|107053.6|106937.6|107091.8|106975.8|107145.1|107029.1|107053.6|106937.6|4817
1711663200000|2024-03-28 22:00:00|107090.9|106974.9|107104.1|106988.1|107116.9|107000.9|107032.9|106916.9|4769
1711666800000|2024-03-28 23:00:00|107104.3|106988.3|107071.5|106955.5|107115.2|106999.2|107018.1|106902.1|8685
1711670400000|2024-03-29 00:00:00|107072|106956|107097.8|106981.8|107144.2|107028.2|107031.5|106915.5|6980
1711674000000|2024-03-29 01:00:00|107098|106982|107180.6|107074.7|107187.8|107075|107091.4|106975.4|4455
1711677600000|2024-03-29 02:00:00|107180.7|107074.6|107160.8|107049.2|107208.9|107093.8|107149.6|107037.7|5210
1711681200000|2024-03-29 03:00:00|107160.9|107049.3|107204.9|107088.9|107205.3|107095.8|107152.4|107043.3|3626
1711684800000|2024-03-29 04:00:00|107203.1|107091.3|107198.2|107082.2|107235.5|107119.5|107187.3|107071.3|3752
1711688400000|2024-03-29 05:00:00|107198.1|107082.1|107198.2|107102.9|107266.5|107150.5|107181.6|107073.2|3836
1711692000000|2024-03-29 06:00:00|107206|107102.8|107136.1|107086.1|107212.3|107120.9|107125|107062.6|4819
1711695600000|2024-03-29 07:00:00|107136.4|107086.4|107285.8|107169.8|107293.5|107177.5|107105.8|107055.8|4910
1711699200000|2024-03-29 08:00:00|107285.5|107169.5|107169.5|107053.5|107289.9|107179.6|107073.7|106995.4|7251
1711702800000|2024-03-29 09:00:00|107169.4|107053.4|107136|107020|107225.7|107109.7|107135.5|107019.5|5032
1711706400000|2024-03-29 10:00:00|107142.1|107026.1|107116.3|107000.3|107148.9|107032.9|107069.4|106953.4|5917
1711710000000|2024-03-29 11:00:00|107116.4|107000.4|107078.9|106962.9|107127.3|107011.3|107021.7|106905.7|6693
1711713600000|2024-03-29 12:00:00|107079.2|106963.2|106906.4|106790.4|107102.6|106986.6|106877.5|106761.5|8506
1711717200000|2024-03-29 13:00:00|106903.6|106787.6|106920|106804|107027.1|106911.1|106841.4|106725.4|13305
1711720800000|2024-03-29 14:00:00|106924.4|106808.4|106895.1|106798.6|106946.8|106830.8|106852.3|106767.2|9902
1711724400000|2024-03-29 15:00:00|106894.4|106798.7|106917.5|106828.2|107001.3|106885.3|106892.6|106788.7|8818
1711728000000|2024-03-29 16:00:00|106917.6|106828.3|106977.3|106861.3|106992.8|106876.8|106905.3|106816.1|6989
1711731600000|2024-03-29 17:00:00|106978.3|106862.3|106917.3|106801.3|106992.8|106876.8|106870.3|106754.3|9382
1711735200000|2024-03-29 18:00:00|106918.1|106802.1|106869.3|106753.3|106950.2|106834.2|106863.7|106751.1|7145
1711738800000|2024-03-29 19:00:00|106869.9|106753.9|106845.1|106729.1|106887.3|106773.2|106818.7|106702.7|6465
1711742400000|2024-03-29 20:00:00|106844.7|106728.7|106638|106522|106849.9|106733.9|106634.3|106518.3|2672
1711915200000|2024-03-31 20:00:00|106711.4|106575.4|106851.9|106710.9|106870.5|106729.5|106711.4|106575.4|23
1711918800000|2024-03-31 21:00:00|106841.9|106720.9|106841.9|106720.9|106841.9|106720.9|106841.9|106720.9|1
1711922400000|2024-03-31 22:00:00|106881.2|106765.2|106926|106810|106939.1|106823.1|106767.2|106651.2|1957
1711926000000|2024-03-31 23:00:00|106926.4|106810.4|106821.6|106771.6|106951|106849.2|106807.2|106735.8|7048
1711929600000|2024-04-01 00:00:00|106820.1|106770.1|106800|106750|106829.4|106779.4|106759.6|106709.6|7247
1711933200000|2024-04-01 01:00:00|106800.3|106750.3|106823.5|106773.5|106832.8|106779.3|106731.9|106681.9|6715
1711936800000|2024-04-01 02:00:00|106823.3|106773.3|106814.1|106764.1|106843.5|106793.5|106788.9|106738.9|5144
1711940400000|2024-04-01 03:00:00|106814|106764|106806.9|106756.9|106855.5|106805.5|106787.5|106737.5|4623
1711944000000|2024-04-01 04:00:00|106807|106757|106838.4|106788.4|106884.5|106834.5|106797.6|106747.6|4781
1711947600000|2024-04-01 05:00:00|106838.5|106788.5|106846.7|106796.7|106896.6|106846.6|106831.5|106781.5|6151
1711951200000|2024-04-01 06:00:00|106847.1|106797.1|106883.3|106833.3|106885.9|106835.9|106745.7|106695.7|9842
1711954800000|2024-04-01 07:00:00|106883.2|106833.2|106924.3|106874.3|106988.6|106938.6|106839|106789|10289
1711958400000|2024-04-01 08:00:00|106923.8|106873.8|106802.5|106752.5|106947|106897|106751.6|106701.6|10187
1711962000000|2024-04-01 09:00:00|106801.7|106751.7|106849.4|106799.4|106853.4|106803.4|106788.5|106738.5|8708
1711965600000|2024-04-01 10:00:00|106849.6|106799.6|107035|106985|107055.3|107005.3|106843.5|106793.5|8594
1711969200000|2024-04-01 11:00:00|107034.9|106984.9|107207|107157|107208.2|107158.2|107022.3|106972.3|8718
1711972800000|2024-04-01 12:00:00|107206.1|107156.1|107318.1|107268.1|107386.1|107336.1|107178|107128|11665
1711976400000|2024-04-01 13:00:00|107318.7|107268.7|107593.3|107477.3|107593.3|107518.7|107304.8|107268.7|12581
1711980000000|2024-04-01 14:00:00|107596.9|107480.9|108059.2|108009.2|108071.3|108021.3|107596.9|107480.9|15647
1711983600000|2024-04-01 15:00:00|108059.1|108009.1|108278.8|108228.8|108279.5|108229.5|107987.2|107937.2|11102
1711987200000|2024-04-01 16:00:00|108280.3|108230.3|108062.7|108012.7|108288|108238|108056.1|108006.1|8257
1711990800000|2024-04-01 17:00:00|108062.8|108012.8|108012.1|107962.1|108062.8|108012.8|107982.7|107932.7|5999
1711994400000|2024-04-01 18:00:00|108011.9|107961.9|108091.3|108041.3|108100.1|108050.1|108009.9|107959.9|5672
1711998000000|2024-04-01 19:00:00|108089.7|108039.7|108059.2|108009.2|108092.1|108042.1|108026.2|107976.2|6549
1712001600000|2024-04-01 20:00:00|108059.1|108009.1|108061.1|107945.1|108067.6|108017.6|107991.2|107929.8|5126
1712005200000|2024-04-01 21:00:00|108012.3|107896.3|108029.8|107913.8|108121.3|108005.3|107972|107856|572
1712008800000|2024-04-01 22:00:00|108110.4|107994.4|108087.7|107971.7|108113.8|107997.8|108039.8|107923.8|5988
1712012400000|2024-04-01 23:00:00|108087.6|107971.6|108063.2|108013.2|108130.3|108020.7|108038.6|107967.5|4718
1712016000000|2024-04-02 00:00:00|108062.9|108012.9|108012.5|107962.5|108145.5|108095.5|108005.5|107955.5|6789
1712019600000|2024-04-02 01:00:00|108012.3|107962.3|107981.2|107931.2|108072.5|108022.5|107960|107910|6459
1712023200000|2024-04-02 02:00:00|107981.3|107931.3|107995.4|107945.4|108037.9|107987.9|107978.5|107928.5|5805
1712026800000|2024-04-02 03:00:00|107995.2|107945.2|108055|108005|108059.8|108009.8|107980.1|107930.1|6487
1712030400000|2024-04-02 04:00:00|108055.1|108005.1|108026.7|107976.7|108066.6|108016.6|108017.7|107967.7|4733
1712034000000|2024-04-02 05:00:00|108026.8|107976.8|108043.6|107993.6|108076.6|108026.6|107997.6|107947.6|5747
1712037600000|2024-04-02 06:00:00|108043.7|107993.7|108037.2|107987.2|108071.5|108021.5|107913.8|107863.8|13559
1712041200000|2024-04-02 07:00:00|108037.1|107987.1|107910|107860|108084.5|108034.5|107859.4|107809.4|13959
1712044800000|2024-04-02 08:00:00|107909.9|107859.9|107852|107827|108024.1|107989.9|107782.3|107732.3|13782
1712048400000|2024-04-02 09:00:00|107852.4|107827.4|107724.6|107674.6|107891.6|107866.6|107695.4|107645.4|12877
1712052000000|2024-04-02 10:00:00|107725.7|107675.7|107662.6|107637.6|107770.9|107745.9|107654.1|107629.1|12035
1712055600000|2024-04-02 11:00:00|107662.5|107637.5|107509.3|107459.3|107668.2|107640.3|107489.3|107439.3|11617
1712059200000|2024-04-02 12:00:00|107509.7|107459.7|107588.1|107563.1|107632.3|107607.3|107414.5|107389.5|14636
1712062800000|2024-04-02 13:00:00|107587.8|107562.8|107469.2|107371.3|107676.8|107636|107365.7|107324.7|15602
1712066400000|2024-04-02 14:00:00|107485.6|107369.6|107182.7|107157.7|107551.4|107435.4|106980.4|106942|18857
1712070000000|2024-04-02 15:00:00|107182.2|107157.2|107185|107135|107284.5|107248.7|107119.5|107078.9|12024
1712073600000|2024-04-02 16:00:00|107185.6|107135.6|107287.7|107237.7|107318.2|107268.2|107167.4|107117.4|7120
1712077200000|2024-04-02 17:00:00|107287.8|107237.8|107311.1|107261.1|107356.9|107306.9|107285|107235|5264
1712080800000|2024-04-02 18:00:00|107310.9|107260.9|107340.5|107290.5|107347|107297|107285|107235|4845
1712084400000|2024-04-02 19:00:00|107338.1|107288.1|107407.4|107357.4|107418.7|107368.7|107326.3|107276.3|4792
1712088000000|2024-04-02 20:00:00|107407.2|107357.2|107425.2|107309.2|107427.5|107375.6|107375.3|107304|3625
1712091600000|2024-04-02 21:00:00|107423.6|107307.6|107359.3|107243.3|107425.6|107309.6|107347.4|107231.4|37
1712095200000|2024-04-02 22:00:00|107352.1|107236.1|107430.5|107314.5|107450.5|107334.5|107344.2|107228.2|3123
1712098800000|2024-04-02 23:00:00|107431.7|107315.7|107440.3|107390.3|107490.4|107405.2|107430.8|107314.8|8591
1712102400000|2024-04-03 00:00:00|107440.8|107390.8|107473.5|107423.5|107511.7|107461.7|107434.6|107371.5|4908
1712106000000|2024-04-03 01:00:00|107473.6|107423.6|107470.2|107420.2|107544.3|107494.3|107448.5|107398.5|5580
1712109600000|2024-04-03 02:00:00|107470|107420|107458.1|107408.1|107475.6|107425.6|107426.3|107376.3|4146
1712113200000|2024-04-03 03:00:00|107458.2|107408.2|107388|107338|107462.7|107412.7|107372.4|107322.4|4766
1712116800000|2024-04-03 04:00:00|107387.5|107337.5|107420.2|107370.2|107420.8|107370.8|107363.4|107313.4|4116
1712120400000|2024-04-03 05:00:00|107421.1|107371.1|107441.2|107391.2|107451.6|107401.6|107403.4|107353.4|6122
1712124000000|2024-04-03 06:00:00|107441.4|107391.4|107439.8|107389.8|107492.3|107449.8|107393.3|107361.1|10624
1712127600000|2024-04-03 07:00:00|107439.1|107389.1|107481.4|107431.4|107571.6|107535.6|107366.8|107322|13475
1712131200000|2024-04-03 08:00:00|107481.5|107431.5|107316.3|107200.3|107484.9|107437.6|107263.8|107200.2|9863
1712134800000|2024-04-03 09:00:00|107319.7|107203.7|107499.4|107474.4|107506.9|107481.9|107219.7|107172.1|12211
1712138400000|2024-04-03 10:00:00|107497.8|107472.8|107490.3|107465.3|107610.9|107582.6|107472.5|107429.1|10409
1712142000000|2024-04-03 11:00:00|107490.8|107465.8|107388.6|107338.6|107538.4|107504.4|107318.9|107282.8|10795
1712145600000|2024-04-03 12:00:00|107388.8|107338.8|107322.8|107297.8|107435.5|107410.5|107284.8|107234.1|13332
1712149200000|2024-04-03 13:00:00|107320.6|107295.6|107208.3|107092.3|107322.6|107297.6|107125.9|107092.3|14181
1712152800000|2024-04-03 14:00:00|107205.6|107089.6|106531.1|106506.1|107205.6|107089.6|106479.9|106454.9|17824
1712156400000|2024-04-03 15:00:00|106531.3|106506.3|106434.5|106409.5|106590.3|106565.3|106355.2|106305.2|12461
1712160000000|2024-04-03 16:00:00|106434.2|106409.2|106373.7|106323.7|106617.5|106556|106305.1|106255.1|11249
1712163600000|2024-04-03 17:00:00|106373.6|106323.6|106389.4|106339.4|106460.2|106410.2|106355.7|106305.7|7167
1712167200000|2024-04-03 18:00:00|106389.7|106339.7|106383.8|106333.8|106412.9|106362.9|106376.7|106326.7|5775
1712170800000|2024-04-03 19:00:00|106383.9|106333.9|106510.6|106460.6|106523.9|106473.9|106383.9|106333.9|5856
1712174400000|2024-04-03 20:00:00|106510.2|106460.2|106528|106412|106528.1|106465.6|106463.6|106379.2|4111
1712178000000|2024-04-03 21:00:00|106492.9|106376.9|106511.5|106395.5|106514.7|106398.7|106492.9|106376.9|4
1712181600000|2024-04-03 22:00:00|106545.2|106429.2|106518.5|106402.5|106545.2|106429.2|106472.2|106356.2|3701
1712185200000|2024-04-03 23:00:00|106515.1|106399.1|106448|106398|106532.1|106418.2|106447.4|106369.9|16136
1712188800000|2024-04-04 00:00:00|106448.3|106398.3|106384.8|106334.8|106499.3|106449.3|106379.7|106329.7|4606
1712192400000|2024-04-04 01:00:00|106385.1|106335.1|106372.3|106322.3|106404|106354|106337.1|106287.1|4201
1712196000000|2024-04-04 02:00:00|106372.6|106322.6|106362.6|106312.6|106402.4|106352.4|106343.3|106293.3|4268
1712199600000|2024-04-04 03:00:00|106362.8|106312.8|106332.1|106282.1|106381.3|106331.3|106329.7|106279.7|4760
1712203200000|2024-04-04 04:00:00|106332|106282|106314.2|106264.2|106339.8|106289.8|106282.7|106232.7|3961
1712206800000|2024-04-04 05:00:00|106313.9|106263.9|106296.2|106246.2|106318.6|106268.6|106261.1|106211.1|4891
1712210400000|2024-04-04 06:00:00|106297.1|106247.1|106280.8|106255.8|106297.4|106257.4|106164.6|106114.6|11738
1712214000000|2024-04-04 07:00:00|106281.7|106256.7|106165|106115|106335.4|106310.4|106102.2|106057.2|13553
1712217600000|2024-04-04 08:00:00|106168.4|106118.4|106065|106015|106239.9|106214.9|106050.4|106015|12766
1712221200000|2024-04-04 09:00:00|106066.1|106016.1|105975.5|105950.5|106106.6|106065.7|105956.9|105931.9|11843
1712224800000|2024-04-04 10:00:00|105975.3|105950.3|105784|105759|106027.2|105996.7|105747.1|105716.9|11390
1712228400000|2024-04-04 11:00:00|105784.6|105759.6|106006.4|105981.4|106016.9|105991.9|105682|105657|12105
1712232000000|2024-04-04 12:00:00|106006.3|105981.3|105805|105755|106097.1|106072.1|105740.1|105715.1|13356
1712235600000|2024-04-04 13:00:00|105805.1|105755.1|105663.6|105638.6|105930.3|105897.9|105596.2|105571.2|14442
1712239200000|2024-04-04 14:00:00|105663.7|105638.7|105722.3|105697.3|105767.5|105742.5|105544.4|105519.4|13858
1712242800000|2024-04-04 15:00:00|105723|105698|105754.9|105729.9|105823.9|105787.7|105719.2|105692.5|9562
1712246400000|2024-04-04 16:00:00|105755.3|105730.3|105866.1|105816.1|105891.6|105841.6|105749|105699|5711
1712250000000|2024-04-04 17:00:00|105866.7|105816.7|105879.6|105829.6|105903.5|105853.5|105841.9|105791.9|6152
1712253600000|2024-04-04 18:00:00|105879|105829|106112.1|106062.1|106193.6|106143.6|105877.7|105827.7|10959
1712257200000|2024-04-04 19:00:00|106112|106062|106492.9|106442.9|106520.5|106470.5|106105.6|106055.6|12303
1712260800000|2024-04-04 20:00:00|106494.1|106444.1|106511.2|106395.2|106524.8|106474.8|106437.9|106366.7|4572
1712264400000|2024-04-04 21:00:00|106529.6|106413.6|106561.4|106445.4|106566.2|106450.2|106418.1|106302.1|5791
1712268000000|2024-04-04 22:00:00|106540.9|106424.9|106535|106440.4|106598.3|106482.3|106446.3|106330.3|4230
1712271600000|2024-04-04 23:00:00|106535.1|106440.8|106503.8|106453.8|106546.1|106463|106485.3|106421.1|4743
1712275200000|2024-04-05 00:00:00|106504.2|106454.2|106356.8|106306.8|106542.3|106492.3|106352.1|106302.1|7005
1712278800000|2024-04-05 01:00:00|106356.1|106306.1|106690.3|106640.3|106700|106650|106349.1|106299.1|7613
1712282400000|2024-04-05 02:00:00|106690.5|106640.5|106720.2|106670.2|106759.4|106709.4|106656.8|106606.8|4621
1712286000000|2024-04-05 03:00:00|106720.1|106670.1|106685.9|106635.9|106724.1|106674.1|106673|106623|4828
1712289600000|2024-04-05 04:00:00|106686|106636|106649.9|106599.9|106686.1|106636.1|106615.2|106565.2|5284
1712293200000|2024-04-05 05:00:00|106648.5|106598.5|106679.5|106563.5|106682.2|106624.4|106589|106539|7539
1712296800000|2024-04-05 06:00:00|106683.7|106567.7|106471.9|106421.9|106693.4|106636.4|106445.3|106378|12922
1712300400000|2024-04-05 07:00:00|106471.7|106421.7|106519.3|106494.3|106588.9|106538.9|106363.8|106338.8|13065
1712304000000|2024-04-05 08:00:00|106520.1|106495.1|106539.6|106489.6|106594.1|106569.1|106432.7|106387.2|11871
1712307600000|2024-04-05 09:00:00|106539.2|106489.2|106479.1|106454.1|106590.1|106565.1|106431.9|106406.9|10964
1712311200000|2024-04-05 10:00:00|106479.4|106454.4|106356.9|106331.9|106498.4|106473.4|106341.4|106294.2|10634
1712314800000|2024-04-05 11:00:00|106358.8|106333.8|106339.3|106314.3|106429.1|106386.9|106265.9|106224.8|10131
1712318400000|2024-04-05 12:00:00|106340.5|106315.5|106914.1|106864.1|107101.3|107047.8|106296.8|106217.6|16840
1712322000000|2024-04-05 13:00:00|106913.8|106863.8|106748.1|106723.1|107096|107071|106678.7|106653.7|17533
1712325600000|2024-04-05 14:00:00|106748|106723|106521.3|106496.3|106806.3|106773.5|106311.3|106276.9|17055
1712329200000|2024-04-05 15:00:00|106522.1|106497.1|106304.6|106254.6|106579.5|106554.5|106244.8|106205.3|13105
1712332800000|2024-04-05 16:00:00|106303.9|106253.9|106404.2|106354.2|106433.4|106383.4|106286.5|106236.5|9436
1712336400000|2024-04-05 17:00:00|106402.9|106352.9|106444.7|106394.7|106477.1|106427.1|106383.1|106333.1|7965
1712340000000|2024-04-05 18:00:00|106444.9|106394.9|106434.2|106384.2|106499.5|106449.5|106358.2|106308.2|8787
1712343600000|2024-04-05 19:00:00|106434.3|106384.3|106440.4|106390.4|106466.1|106416.1|106398.9|106348.9|6963
1712347200000|2024-04-05 20:00:00|106440.8|106390.8|106464.7|106348.7|106474.9|106419.2|106430.1|106342.7|5722
1712520000000|2024-04-07 20:00:00|106440.9|106299.9|106448.2|106332.2|106448.5|106332.5|106409.6|106278.6|8
1712523600000|2024-04-07 21:00:00|106466.9|106350.9|106466.9|106350.9|106466.9|106350.9|106466.9|106350.9|1
1712527200000|2024-04-07 22:00:00|106467.9|106351.9|106595.1|106479.1|106614.1|106498.1|106451.5|106335.5|7648
1712530800000|2024-04-07 23:00:00|106595.3|106479.3|106559.4|106509.4|106607.3|106521.5|106526.8|106436.8|7484
1712534400000|2024-04-08 00:00:00|106560.5|106510.5|106621.3|106571.3|106676.5|106626.5|106556.9|106506.9|7024
1712538000000|2024-04-08 01:00:00|106621.2|106571.2|106449.5|106399.5|106653.6|106603.6|106439.3|106389.3|8558
1712541600000|2024-04-08 02:00:00|106450.2|106400.2|106298.6|106248.6|106450.3|106400.3|106273.6|106223.6|7117
1712545200000|2024-04-08 03:00:00|106298.7|106248.7|106436|106386|106448.4|106398.4|106292.3|106242.3|7262
1712548800000|2024-04-08 04:00:00|106436.1|106386.1|106450.7|106400.7|106488.6|106438.6|106403|106353|5396
1712552400000|2024-04-08 05:00:00|106450.8|106400.8|106424|106308|106477.2|106418.4|106370.5|106308|7757
1712556000000|2024-04-08 06:00:00|106394.5|106278.5|106299.3|106249.3|106525.6|106423.3|106296.2|106246.2|13579
1712559600000|2024-04-08 07:00:00|106297.3|106247.3|106116.3|106091.3|106391.8|106357.2|106081.4|106056.4|14445
1712563200000|2024-04-08 08:00:00|106116.9|106091.9|106174|106149|106234.2|106202|106057.8|106016.8|13702
1712566800000|2024-04-08 09:00:00|106174.1|106149.1|106025.5|106000.5|106231.5|106206.5|106007.5|105982.5|11778
1712570400000|2024-04-08 10:00:00|106028.4|106003.4|105864.7|105839.7|106099.7|106074.7|105858.6|105823.4|10617
1712574000000|2024-04-08 11:00:00|105864.9|105839.9|106008.2|105983.2|106033.4|105990.1|105857.1|105832.1|10217
1712577600000|2024-04-08 12:00:00|106008.5|105983.5|105828.1|105778.1|106019.1|105994.1|105759.6|105718.5|13912
1712581200000|2024-04-08 13:00:00|105827.8|105777.8|105463.9|105438.9|105827.8|105788.5|105369.1|105344.1|15974
1712584800000|2024-04-08 14:00:00|105464.3|105439.3|105588|105563|105683.6|105657.5|105458.6|105433.6|16442
1712588400000|2024-04-08 15:00:00|105586.7|105561.7|105664.5|105614.5|105664.8|105619.4|105521.9|105496.9|11488
1712592000000|2024-04-08 16:00:00|105664.9|105614.9|105763|105713|105796.7|105746.7|105664.9|105614.9|6773
1712595600000|2024-04-08 17:00:00|105763.1|105713.1|105673.1|105623.1|105773.5|105737.9|105615.1|105565.1|6260
1712599200000|2024-04-08 18:00:00|105672.9|105622.9|105646.5|105596.5|105673.3|105634.2|105604.1|105554.1|5790
1712602800000|2024-04-08 19:00:00|105646.8|105596.8|105663|105613|105674.4|105624.4|105629.6|105579.6|5113
1712606400000|2024-04-08 20:00:00|105664.5|105614.5|105701.7|105593.3|105707.4|105647.4|105663.5|105583.8|4584
1712610000000|2024-04-08 21:00:00|105699.6|105583.6|105675.3|105559.3|105725.4|105609.4|105625.4|105509.4|7059
1712613600000|2024-04-08 22:00:00|105674.5|105558.5|105639.5|105530.2|105675.3|105559.3|105627.1|105518.9|2522
1712617200000|2024-04-08 23:00:00|105640.1|105529.7|105608.2|105558.2|105640.1|105562.7|105582.3|105515.2|3681
1712620800000|2024-04-09 00:00:00|105608.5|105558.5|105660.8|105610.8|105669.3|105619.3|105593.2|105543.2|4024
1712624400000|2024-04-09 01:00:00|105660.7|105610.7|105643.2|105593.2|105682|105632|105596.6|105546.6|5076
1712628000000|2024-04-09 02:00:00|105643.5|105593.5|105661.6|105611.6|105666.5|105616.5|105589.4|105539.4|4114
1712631600000|2024-04-09 03:00:00|105661.5|105611.5|105725.7|105675.7|105737.1|105687.1|105659.3|105609.3|3858
1712635200000|2024-04-09 04:00:00|105725.1|105675.1|105701.9|105651.9|105728.7|105678.7|105609.3|105559.3|3663
1712638800000|2024-04-09 05:00:00|105702|105652|105665.4|105615.4|105714.2|105664.2|105661.1|105611.1|6200
1712642400000|2024-04-09 06:00:00|105665.2|105615.2|105652.2|105627.2|105693.5|105668.5|105531|105481|10861
1712646000000|2024-04-09 07:00:00|105652.4|105627.4|105526.2|105476.2|105666.2|105627.4|105475.7|105425.7|13320
1712649600000|2024-04-09 08:00:00|105525.9|105475.9|105439.2|105414.2|105592.1|105550|105424.5|105389|12046
1712653200000|2024-04-09 09:00:00|105439.6|105414.6|105416.1|105366.1|105451.9|105426.9|105272.3|105247.3|12368
1712656800000|2024-04-09 10:00:00|105416.6|105366.6|105494.9|105469.9|105506.9|105481.9|105367|105337.3|11042
1712660400000|2024-04-09 11:00:00|105509.1|105459.1|105482|105457|105619.7|105594.7|105460|105429|11706
1712664000000|2024-04-09 12:00:00|105481.7|105456.7|105218.7|105193.7|105553.5|105528.5|105168.8|105143.8|14288
1712667600000|2024-04-09 13:00:00|105220.2|105195.2|105192.5|105167.5|105258.9|105233.9|104985.6|104960.6|15966
1712671200000|2024-04-09 14:00:00|105192.6|105167.6|105625.1|105600.1|105678.1|105653.1|105157.5|105129.1|16123
1712674800000|2024-04-09 15:00:00|105625|105600|105718.9|105668.9|105748.5|105723.5|105582.6|105557.6|13387
1712678400000|2024-04-09 16:00:00|105719.2|105669.2|105672.3|105622.3|105731.6|105681.6|105615.7|105565.7|8586
1712682000000|2024-04-09 17:00:00|105672.6|105622.6|105702.2|105652.2|105707.6|105657.6|105647.2|105597.2|8011
1712685600000|2024-04-09 18:00:00|105702.6|105652.6|105674.7|105624.7|105723.4|105673.4|105661.2|105611.2|6010
1712689200000|2024-04-09 19:00:00|105674.9|105624.9|105586.6|105536.6|105743.2|105693.2|105580.9|105530.9|7811
1712692800000|2024-04-09 20:00:00|105585.9|105535.9|105589.3|105485.2|105592.1|105542.1|105549.4|105481.3|4347
1712696400000|2024-04-09 21:00:00|105600.8|105484.8|105583.7|105467.7|105623.7|105507.7|105549.3|105433.3|7598
1712700000000|2024-04-09 22:00:00|105588.1|105472.1|105576.4|105460.4|105615|105506.8|105560.3|105446.6|3801
1712703600000|2024-04-09 23:00:00|105571.6|105464.9|105544.5|105494.5|105589.4|105509.1|105524.2|105434.4|4841
1712707200000|2024-04-10 00:00:00|105544.3|105494.3|105565.5|105515.5|105578|105528|105533.5|105483.5|4029
1712710800000|2024-04-10 01:00:00|105566|105516|105560.9|105510.9|105642|105592|105507.3|105457.3|5139
1712714400000|2024-04-10 02:00:00|105560.8|105510.8|105577.6|105527.6|105614.5|105564.5|105551.1|105501.1|4558
1712718000000|2024-04-10 03:00:00|105577.5|105527.5|105583.4|105533.4|105590|105540|105534.9|105484.9|3781
1712721600000|2024-04-10 04:00:00|105583.8|105533.8|105605|105555|105617.7|105567.7|105583.8|105533.8|3125
1712725200000|2024-04-10 05:00:00|105604.5|105554.5|105660.2|105544.2|105660.2|105565.3|105498.2|105448.2|5577
1712728800000|2024-04-10 06:00:00|105658.1|105542.1|105474.3|105424.3|105665.9|105581.1|105446.4|105396.4|11440
1712732400000|2024-04-10 07:00:00|105475.1|105425.1|105501.6|105451.6|105581.7|105540.5|105392.1|105342.1|13577
1712736000000|2024-04-10 08:00:00|105502.5|105452.5|105415.9|105365.9|105548.1|105522.3|105393.7|105356|12402
1712739600000|2024-04-10 09:00:00|105416|105366|105425|105400|105453.3|105403.3|105349.7|105299.7|10723
1712743200000|2024-04-10 10:00:00|105426.5|105401.5|105458.5|105433.5|105499.5|105473.9|105412.3|105374.7|10402
1712746800000|2024-04-10 11:00:00|105458.7|105433.7|105406.4|105381.4|105491.2|105463.2|105295.4|105265.5|10107
1712750400000|2024-04-10 12:00:00|105405.2|105380.2|106872.7|106822.7|106994.6|106944.6|105231.8|105194.5|18993
1712754000000|2024-04-10 13:00:00|106872.6|106822.6|107267|107217|107349.8|107299.8|106847.6|106799.5|21249
1712757600000|2024-04-10 14:00:00|107267.3|107217.3|107079.2|107054.2|107324.2|107299.2|106751.6|106701.6|20325
1712761200000|2024-04-10 15:00:00|107079|107054|107285.6|107260.6|107397.4|107357.4|107052.1|107027.1|15024
1712764800000|2024-04-10 16:00:00|107285.2|107260.2|107273.8|107223.8|107475.4|107425.4|107250.1|107200.1|9538
1712768400000|2024-04-10 17:00:00|107273.7|107223.7|107172.1|107056.1|107339.1|107289.1|106999.7|106949.7|14741
1712772000000|2024-04-10 18:00:00|107163.8|107047.8|107333.4|107283.4|107341|107291|106994.6|106940.7|14204
1712775600000|2024-04-10 19:00:00|107333.5|107283.5|107228.8|107178.8|107340|107290|107187.6|107137.6|10216
1712779200000|2024-04-10 20:00:00|107230.8|107180.8|107251.7|107140.5|107280.5|107230.5|107224.2|107140.2|4197
1712782800000|2024-04-10 21:00:00|107248.5|107132.5|107205.5|107089.5|107264.6|107148.6|107166.5|107050.5|3383
1712786400000|2024-04-10 22:00:00|107205.9|107089.9|107247.8|107145.7|107276.8|107162.3|107200.4|107084.4|3348
1712790000000|2024-04-10 23:00:00|107249.8|107151.8|107297.7|107223.7|107318.7|107235.6|107221.8|107144.8|4174
1712793600000|2024-04-11 00:00:00|107299.4|107222.4|107318.9|107268.9|107353.6|107303.6|107217.6|107167.6|7134
1712797200000|2024-04-11 01:00:00|107318.1|107268.1|107219.1|107169.1|107325.9|107275.9|107212.2|107162.2|7377
1712800800000|2024-04-11 02:00:00|107218.9|107168.9|107260.3|107210.3|107268.5|107218.5|107217.5|107167.5|5415
1712804400000|2024-04-11 03:00:00|107260.4|107210.4|107212.4|107162.4|107260.5|107210.5|107177|107127|4556
1712808000000|2024-04-11 04:00:00|107212.6|107162.6|107200|107150|107233.9|107183.9|107189.1|107139.1|3746
1712811600000|2024-04-11 05:00:00|107199.7|107149.7|107197.2|107081.2|107219.3|107149.7|107142.8|107035|5979
1712815200000|2024-04-11 06:00:00|107197.7|107081.7|107348.5|107323.5|107384.1|107359.1|107160.8|107078.2|12663
1712818800000|2024-04-11 07:00:00|107347.4|107322.4|107119.4|107069.4|107367.6|107322.9|107077.7|107027.7|16332
1712822400000|2024-04-11 08:00:00|107118.4|107068.4|107259.9|107234.9|107335|107289.6|107059.6|107011.4|14324
1712826000000|2024-04-11 09:00:00|107259.7|107234.7|107339.1|107289.1|107386.4|107336.4|107223.8|107182.4|13302
1712829600000|2024-04-11 10:00:00|107339.2|107289.2|107380.3|107355.3|107424.2|107399.2|107289.7|107264.7|11880
1712833200000|2024-04-11 11:00:00|107380.2|107355.2|107531.7|107506.7|107542.9|107517.9|107345.5|107320.5|12998
1712836800000|2024-04-11 12:00:00|107531.4|107506.4|107161.3|107111.3|107657.7|107609.8|107109.3|107059.3|19542
1712840400000|2024-04-11 13:00:00|107161.4|107111.4|107446.8|107421.8|107478|107451.5|106948.9|106913.7|19879
1712844000000|2024-04-11 14:00:00|107445.9|107420.9|107833.6|107808.6|107917.9|107883.2|107438.1|107403.8|18295
1712847600000|2024-04-11 15:00:00|107832.3|107807.3|107621.7|107571.7|107898.6|107848.6|107604.2|107564.6|12878
1712851200000|2024-04-11 16:00:00|107619.8|107569.8|107585.5|107535.5|107671.9|107621.9|107531.2|107481.2|9488
1712854800000|2024-04-11 17:00:00|107585.4|107535.4|107303.6|107253.6|107623.4|107573.4|107242.8|107192.8|10785
1712858400000|2024-04-11 18:00:00|107303.8|107253.8|107348.3|107298.3|107348.3|107298.3|107155.4|107105.4|8784
1712862000000|2024-04-11 19:00:00|107349|107299|107271.1|107221.1|107351.7|107301.7|107216.3|107166.3|7186
1712865600000|2024-04-11 20:00:00|107271.9|107221.9|107315.7|107208.8|107315.7|107260.2|107262.4|107203.5|4059
1712869200000|2024-04-11 21:00:00|107293.9|107177.9|107290|107194.2|107324.6|107208.6|107279.3|107163.3|1937
1712872800000|2024-04-11 22:00:00|107293.8|107194.3|107279.1|107194.4|107303.7|107218.5|107255.1|107182.3|2631
1712876400000|2024-04-11 23:00:00|107279|107194.3|107272.8|107222.8|107331.2|107256.7|107259.8|107194.3|2855
1712880000000|2024-04-12 00:00:00|107273|107223|107285.4|107235.4|107319.5|107269.5|107259.4|107209.4|4337
1712883600000|2024-04-12 01:00:00|107286|107236|107285.5|107235.5|107317.3|107267.3|107250.5|107200.5|5787
1712887200000|2024-04-12 02:00:00|107285.6|107235.6|107186.9|107136.9|107287.6|107237.6|107161.8|107111.8|5054
1712890800000|2024-04-12 03:00:00|107186.8|107136.8|107315.4|107265.4|107329.2|107279.2|107185|107135|5148
1712894400000|2024-04-12 04:00:00|107315.1|107265.1|107379.6|107329.6|107383.6|107333.6|107301.2|107251.2|4284
1712898000000|2024-04-12 05:00:00|107379.7|107329.7|107557|107441|107557|107441|107342.9|107272|6046
1712901600000|2024-04-12 06:00:00|107548.2|107432.2|108022.2|107972.2|108051.5|108026.5|107520.5|107404.5|15431
1712905200000|2024-04-12 07:00:00|108022.1|107972.1|107859.2|107809.2|108148.2|108100.8|107852.2|107808.3|16288
1712908800000|2024-04-12 08:00:00|107858.9|107808.9|108017.5|107967.5|108018.9|107968.9|107720.6|107691.3|13757
1712912400000|2024-04-12 09:00:00|108017.4|107967.4|108280.1|108255.1|108340.5|108305.9|107934.6|107886|14360
1712916000000|2024-04-12 10:00:00|108280.2|108255.2|108609.4|108559.4|108618.6|108580.7|108253.8|108228.8|13291
1712919600000|2024-04-12 11:00:00|108609.6|108559.6|108628.1|108578.1|108677.6|108652.6|108305.2|108280.2|14068
1712923200000|2024-04-12 12:00:00|108627.8|108577.8|108945.3|108895.3|109108.2|109058.2|108562.7|108530.7|17097
1712926800000|2024-04-12 13:00:00|108945|108895|109010.6|108894.6|109137.9|109087.9|108855.8|108805.8|18742
1712930400000|2024-04-12 14:00:00|109008|108892|109150.2|109100.2|109284|109234|108996.9|108892|19508
1712934000000|2024-04-12 15:00:00|109150.5|109100.5|108832.5|108782.5|109160.5|109112.4|108778.1|108734.7|15680
1712937600000|2024-04-12 16:00:00|108832.4|108782.4|108990.3|108940.3|109052|109002|108795.3|108745.3|12502
1712941200000|2024-04-12 17:00:00|108989.9|108939.9|108948|108898|109068.9|109018.9|108894.5|108844.5|11239
1712944800000|2024-04-12 18:00:00|108948.3|108898.3|109067.1|109017.1|109067.9|109017.9|108913.7|108863.7|10676
1712948400000|2024-04-12 19:00:00|109066.9|109016.9|109046|108996|109092.7|109042.7|109028.8|108978.8|7087
1712952000000|2024-04-12 20:00:00|109046.1|108996.1|108917.4|108801.4|109049.9|108999.9|108846.5|108730.5|6265
1713124800000|2024-04-14 20:00:00|108906.4|108770.4|108896.4|108780.4|108906.4|108780.4|108896.4|108770.4|2
1713128400000|2024-04-14 21:00:00|109043.7|108927.7|109033.9|108917.9|109150.7|109034.7|109017|108901|1710
1713132000000|2024-04-14 22:00:00|109047.6|108931.6|108694.4|108578.4|109081.1|108965.1|108687.1|108571.1|8021
1713135600000|2024-04-14 23:00:00|108695|108579|108716.7|108666.7|108766.2|108666.9|108590.4|108527.2|5595
1713139200000|2024-04-15 00:00:00|108715|108665|108667.9|108617.9|108715|108665|108613.1|108563.1|4909
1713142800000|2024-04-15 01:00:00|108669|108619|108603.5|108553.5|108835.6|108785.6|108568.9|108518.9|7191
1713146400000|2024-04-15 02:00:00|108603.9|108553.9|108633.4|108583.4|108646.6|108596.6|108512.6|108462.6|4919
1713150000000|2024-04-15 03:00:00|108632.5|108582.5|108556.3|108506.3|108661.2|108611.2|108531.1|108481.1|4323
1713153600000|2024-04-15 04:00:00|108554.7|108504.7|108560.6|108510.6|108636.8|108586.8|108540.8|108490.8|3957
1713157200000|2024-04-15 05:00:00|108560.2|108510.2|108498.4|108448.4|108609.9|108559.9|108475.6|108425.6|4349
1713160800000|2024-04-15 06:00:00|108508.3|108458.3|108776|108751|108793.5|108768.5|108483.5|108458.3|12612
1713164400000|2024-04-15 07:00:00|108776.1|108751.1|108667.9|108642.9|108855.7|108830.7|108623.2|108598.2|13901
1713168000000|2024-04-15 08:00:00|108668.3|108643.3|108660.9|108610.9|108729.4|108704.4|108558.9|108533.9|12252
1713171600000|2024-04-15 09:00:00|108660.5|108610.5|108570.7|108545.7|108660.9|108628.2|108513.3|108488.3|10128
1713175200000|2024-04-15 10:00:00|108570.6|108545.6|108476|108451|108580.5|108555.5|108448.7|108423.7|9257
1713178800000|2024-04-15 11:00:00|108475.5|108450.5|108483.1|108458.1|108576.8|108551.8|108386.6|108361.6|10718
1713182400000|2024-04-15 12:00:00|108482.7|108457.7|108523.5|108498.5|109031|108936.7|108453.4|108428.4|14270
1713186000000|2024-04-15 13:00:00|108523.4|108498.4|108766.9|108741.9|108819.6|108794.6|108326.6|108301.6|15946
1713189600000|2024-04-15 14:00:00|108770|108745|108934.8|108909.8|109078.9|109053.9|108756.4|108731.4|17782
1713193200000|2024-04-15 15:00:00|108933.2|108908.2|108800.1|108775.1|108983.8|108958.8|108720.1|108695.1|10377
1713196800000|2024-04-15 16:00:00|108803.9|108778.9|108917.4|108867.4|108950.4|108902.1|108749.1|108699.1|7208
1713200400000|2024-04-15 17:00:00|108917.9|108867.9|108947.3|108897.3|109046.9|108996.9|108865.6|108815.6|6512
1713204000000|2024-04-15 18:00:00|108947.5|108897.5|108900.8|108875.8|108997.9|108947.9|108862.2|108812.2|5052
1713207600000|2024-04-15 19:00:00|108900.9|108875.9|108866.5|108816.5|108964.7|108924.3|108852.9|108802.9|4987
1713211200000|2024-04-15 20:00:00|108867.7|108817.7|108913.7|108827.8|108945.5|108895.5|108859.6|108817.7|2610
1713214800000|2024-04-15 21:00:00|108934.8|108818.8|108886.2|108770.2|108973.9|108857.9|108838.3|108722.3|2898
1713218400000|2024-04-15 22:00:00|108885.3|108769.3|108881.3|108767.4|108898|108792.1|108859.1|108744.8|2892
1713222000000|2024-04-15 23:00:00|108880.2|108766.4|108864.9|108814.9|108882.6|108821.2|108816.5|108758.1|3392
1713225600000|2024-04-16 00:00:00|108866|108816|109069.5|109019.5|109104.6|109054.6|108861.8|108811.8|5579
1713229200000|2024-04-16 01:00:00|109070.1|109020.1|109140.6|109090.6|109261.4|109211.4|109062.3|109012.3|6998
1713232800000|2024-04-16 02:00:00|109139.8|109089.8|109222.9|109172.9|109300.8|109250.8|109111.9|109061.9|5790
1713236400000|2024-04-16 03:00:00|109221.9|109171.9|109221.3|109171.3|109269.4|109219.4|109168.5|109118.5|5853
1713240000000|2024-04-16 04:00:00|109222.3|109172.3|109120.1|109070.1|109225.2|109175.2|109105.5|109055.5|4718
1713243600000|2024-04-16 05:00:00|109117.6|109067.6|109112.9|109062.9|109135.6|109085.6|109063.1|109013.1|5586
1713247200000|2024-04-16 06:00:00|109111.5|109061.5|109221.1|109196.1|109318.7|109283.5|109082.1|109040.5|12639
1713250800000|2024-04-16 07:00:00|109221|109196|109411.9|109386.9|109539|109514|109165.4|109140.4|15084
1713254400000|2024-04-16 08:00:00|109410.2|109385.2|109528.2|109478.2|109572.3|109547.3|109318.5|109293.5|12943
1713258000000|2024-04-16 09:00:00|109527.8|109477.8|109434|109409|109529.7|109479.7|109198.1|109173.1|12750
1713261600000|2024-04-16 10:00:00|109434.1|109409.1|109585|109560|109647|109622|109414.1|109389.1|12510
1713265200000|2024-04-16 11:00:00|109584.7|109559.7|109138.6|109113.6|109592.2|109567.2|109116.1|109091.1|11039
1713268800000|2024-04-16 12:00:00|109138.9|109113.9|109357.7|109332.7|109406.4|109376.6|109099.2|109074.2|12918
1713272400000|2024-04-16 13:00:00|109357.6|109332.6|109495.7|109470.7|109572.9|109547.9|109325|109300|17268
1713276000000|2024-04-16 14:00:00|109493.4|109468.4|109403.6|109378.6|109555|109530|109283.7|109258.7|17127
1713279600000|2024-04-16 15:00:00|109401|109376|109434.6|109409.6|109531.5|109506.5|109255.7|109230.7|12344
1713283200000|2024-04-16 16:00:00|109434.3|109409.3|109594.6|109569.6|109698.1|109648.1|109434.3|109397.3|7093
1713286800000|2024-04-16 17:00:00|109593.5|109568.5|109570.3|109520.3|109903.3|109853.3|109539.5|109423.5|12463
1713290400000|2024-04-16 18:00:00|109573.3|109523.3|109556.3|109506.3|109714.6|109664.6|109409.3|109359.3|10825
1713294000000|2024-04-16 19:00:00|109556.6|109506.6|109582.9|109557.9|109702.4|109652.4|109539.7|109490|5768
1713297600000|2024-04-16 20:00:00|109582.8|109557.8|109666.3|109578.9|109694.9|109644.9|109572.6|109533.6|2916
1713301200000|2024-04-16 21:00:00|109630.8|109514.8|109646.6|109530.6|109679.6|109563.6|109526.4|109410.4|3732
1713304800000|2024-04-16 22:00:00|109647.4|109531.4|109595.2|109545.2|109697.6|109607|109590.7|109506.7|2893
1713308400000|2024-04-16 23:00:00|109594.9|109515.4|109533.1|109483.1|109613.3|109529.7|109494.5|109435.8|5226
1713312000000|2024-04-17 00:00:00|109532.7|109482.7|109572.8|109522.8|109603.3|109553.3|109527.9|109477.9|3279
1713315600000|2024-04-17 01:00:00|109573.2|109523.2|109504.6|109454.6|109639.8|109589.8|109453.9|109403.9|4458
1713319200000|2024-04-17 02:00:00|109507.9|109457.9|109457|109407|109520.3|109470.3|109435.2|109385.2|4268
1713322800000|2024-04-17 03:00:00|109457.9|109407.9|109524|109474|109526.5|109476.5|109450.4|109400.4|2762
1713326400000|2024-04-17 04:00:00|109523.9|109473.9|109530.4|109480.4|109541.4|109491.4|109483.2|109433.2|2587
1713330000000|2024-04-17 05:00:00|109531.5|109481.5|109624.5|109574.5|109670.9|109620.9|109531.5|109481.5|4423
1713333600000|2024-04-17 06:00:00|109627.8|109577.8|109266.3|109241.3|109813.3|109763.3|109144.9|109102.1|12620
1713337200000|2024-04-17 07:00:00|109265.4|109240.4|109512.9|109487.9|109525.4|109500.4|109265.4|109239.3|14549
1713340800000|2024-04-17 08:00:00|109513.1|109488.1|109302.1|109252.1|109534.4|109509.4|109165.7|109140.7|12638
1713344400000|2024-04-17 09:00:00|109303.4|109253.4|109449.6|109424.6|109467.4|109442.4|109262.1|109237.1|11765
1713348000000|2024-04-17 10:00:00|109448.5|109423.5|109482.4|109457.4|109492.4|109467.4|109338.4|109313.4|8560
1713351600000|2024-04-17 11:00:00|109483.5|109458.5|109674.9|109649.9|109746.9|109721.9|109355.4|109330.4|11218
1713355200000|2024-04-17 12:00:00|109674.3|109649.3|109889.1|109864.1|109942.7|109917.7|109625.6|109600.6|12974
1713358800000|2024-04-17 13:00:00|109889.3|109864.3|109751.6|109726.6|109906.7|109881.7|109597.7|109572.7|15028
1713362400000|2024-04-17 14:00:00|109752|109727|109980.2|109955.2|110014.3|109989.3|109713|109688|15815
1713366000000|2024-04-17 15:00:00|109980.3|109955.3|109963.9|109913.9|110049.7|110020.8|109778.1|109753.1|11566
1713369600000|2024-04-17 16:00:00|109962.4|109912.4|109900.8|109875.8|110102|110060.2|109826.9|109784.9|9218
1713373200000|2024-04-17 17:00:00|109900.1|109875.1|109536.3|109486.3|109938.4|109894.8|109512.3|109462.3|8340
1713376800000|2024-04-17 18:00:00|109536.1|109486.1|109456.5|109406.5|109553.9|109503.9|109292|109242|7104
1713380400000|2024-04-17 19:00:00|109456.6|109406.6|109442.7|109392.7|109532.9|109482.9|109432.4|109386.5|5552
1713384000000|2024-04-17 20:00:00|109442.6|109392.6|109435.5|109359.6|109504.8|109454.8|109400.8|109350.8|2930
1713387600000|2024-04-17 21:00:00|109473.3|109383.2|109419.7|109303.7|109473.3|109383.2|109326.1|109210.1|2672
1713391200000|2024-04-17 22:00:00|109421.4|109305.4|109456.9|109379.1|109480.8|109395.7|109356.2|109240.2|2298
1713394800000|2024-04-17 23:00:00|109459.5|109378.7|109467.8|109417.8|109485.4|109420.8|109429|109350.9|2342
1713398400000|2024-04-18 00:00:00|109467.9|109417.9|109399.7|109349.7|109534.7|109484.7|109394.1|109344.1|4923
1713402000000|2024-04-18 01:00:00|109398.8|109348.8|109423.8|109373.8|109519.4|109469.4|109361.6|109311.6|6463
1713405600000|2024-04-18 02:00:00|109423.9|109373.9|109293.6|109243.6|109453.8|109403.8|109278.8|109228.8|6086
1713409200000|2024-04-18 03:00:00|109294.5|109244.5|109297.9|109247.9|109333|109283|109285.8|109235.8|3196
1713412800000|2024-04-18 04:00:00|109299.6|109249.6|109304.6|109254.6|109337.3|109287.3|109265.9|109215.9|3038
1713416400000|2024-04-18 05:00:00|109303.8|109253.8|109163|109113|109414.2|109364.2|109123.3|109073.3|4615
1713420000000|2024-04-18 06:00:00|109159.7|109109.7|109049.7|109024.7|109179.2|109129.2|108958.1|108933.1|10048
1713423600000|2024-04-18 07:00:00|109049|109024|108924.1|108899.1|109258.9|109233.9|108880.7|108855.7|13054
1713427200000|2024-04-18 08:00:00|108923.9|108898.9|108825.5|108800.5|108957.3|108932.3|108770.8|108745.8|11484
1713430800000|2024-04-18 09:00:00|108824.1|108799.1|108941.8|108916.8|108951.5|108926.5|108780.7|108755.7|10016
1713434400000|2024-04-18 10:00:00|108944.9|108919.9|108884.6|108859.6|108951.9|108926.9|108822.6|108797.6|9210
1713438000000|2024-04-18 11:00:00|108884.1|108859.1|108963.4|108938.4|108992.2|108967.2|108766.1|108741.1|9460
1713441600000|2024-04-18 12:00:00|108963.5|108938.5|109154.6|109129.6|109357.6|109243.2|108935|108910|14120
1713445200000|2024-04-18 13:00:00|109154.9|109129.9|109511.5|109461.5|109560|109535|109039.1|109014.1|16786
1713448800000|2024-04-18 14:00:00|109511.7|109461.7|109458.4|109433.4|109688.8|109663.8|109287.3|109262.3|16972
1713452400000|2024-04-18 15:00:00|109458.8|109433.8|109353|109303|109459.1|109434.1|109211.9|109172.6|10778
1713456000000|2024-04-18 16:00:00|109354|109304|109509.2|109484.2|109553.1|109507.1|109342.6|109292.6|7175
1713459600000|2024-04-18 17:00:00|109509.1|109484.1|109599.9|109549.9|109717.6|109667.6|109505.4|109462.8|7501
1713463200000|2024-04-18 18:00:00|109600.7|109550.7|109624.1|109574.1|109651.6|109609.1|109535.8|109501.5|6495
1713466800000|2024-04-18 19:00:00|109624|109574|109686.2|109636.2|109687.3|109637.3|109544.9|109510.7|4990
1713470400000|2024-04-18 20:00:00|109686.1|109636.1|109743.6|109665.2|109759.9|109709.9|109642.4|109592.4|3132
1713474000000|2024-04-18 21:00:00|109750.7|109634.7|109683.6|109567.6|109768.7|109652.7|109634|109518|2331
1713477600000|2024-04-18 22:00:00|109684|109568|109805.8|109715|109811.2|109720.2|109662.8|109546.8|2122
1713481200000|2024-04-18 23:00:00|109805.7|109714.8|109774.7|109724.7|109812.8|109746.8|109749.2|109685.3|3565
1713484800000|2024-04-19 00:00:00|109776.1|109726.1|109861.7|109811.7|109886.2|109836.2|109741.3|109691.3|5694
1713488400000|2024-04-19 01:00:00|109860.5|109810.5|110214.9|110164.9|110331.4|110281.4|109799.8|109749.8|13633
1713492000000|2024-04-19 02:00:00|110215|110165|110305.8|110255.8|110335|110277.8|110194.3|110138.5|12750
1713495600000|2024-04-19 03:00:00|110306.2|110256.2|109959.3|109909.3|110326.9|110276.9|109929.4|109871.7|8602
1713499200000|2024-04-19 04:00:00|109958.8|109908.8|109955.9|109905.9|109979.8|109929.8|109884.1|109834.1|5005
1713502800000|2024-04-19 05:00:00|109956.9|109906.9|110058.4|110008.4|110133.8|110083.8|109889.5|109839.5|4644
1713506400000|2024-04-19 06:00:00|110059|110009|109766|109741|110071|110021|109692.2|109667.2|10381
1713510000000|2024-04-19 07:00:00|109764.1|109739.1|109652.9|109627.9|109870.2|109845.2|109631.2|109606.2|11046
1713513600000|2024-04-19 08:00:00|109651.5|109626.5|109797.1|109772.1|109821.4|109796.4|109598|109573|7956
1713517200000|2024-04-19 09:00:00|109795.2|109770.2|109506.6|109481.6|109803.9|109778.9|109506.2|109481.2|7230
1713520800000|2024-04-19 10:00:00|109506.2|109481.2|109694.4|109669.4|109798.4|109773.4|109502.4|109477.4|7851
1713524400000|2024-04-19 11:00:00|109695.7|109670.7|109517.4|109492.4|109771.9|109746.9|109514.4|109489.4|6901
1713528000000|2024-04-19 12:00:00|109513.9|109488.9|109293|109268|109555.8|109530.8|109130.4|109098.6|10326
1713531600000|2024-04-19 13:00:00|109293.6|109268.6|109265.8|109240.8|109370.6|109345.6|109052.6|109027.6|9459
1713535200000|2024-04-19 14:00:00|109267.6|109242.6|109042.6|109017.6|109276.5|109251.5|108883.9|108858.9|10845
1713538800000|2024-04-19 15:00:00|109042.7|109017.7|109237.1|109212.1|109280.7|109255.7|108969.5|108944.5|7639
1713542400000|2024-04-19 16:00:00|109235.9|109210.9|109271.3|109246.3|109532.3|109488.6|109203.8|109153.8|7820
1713546000000|2024-04-19 17:00:00|109270.8|109245.8|109285|109260|109337.4|109297.4|109202.5|109152.5|5662
1713549600000|2024-04-19 18:00:00|109285.6|109260.6|109399.2|109374.2|109437.3|109399.3|109285.6|109260.6|5466
1713553200000|2024-04-19 19:00:00|109400|109375|109341|109291|109426|109376|109322.6|109274|3600
1713556800000|2024-04-19 20:00:00|109340.7|109290.7|109269.3|109161.4|109349.7|109299.7|109215.4|109135.7|1188
1713729600000|2024-04-21 20:00:00|109293.8|109157.8|109283.8|109167.8|109293.8|109167.8|109283.8|109157.8|2
1713733200000|2024-04-21 21:00:00|109368.7|109252.7|109367.2|109251.2|109382.5|109266.5|109319.2|109203.2|108
1713736800000|2024-04-21 22:00:00|109356.3|109240.3|109350.3|109234.3|109425.3|109309.3|109299|109183|12337
1713740400000|2024-04-21 23:00:00|109334.1|109218.1|109295.3|109245.3|109376.2|109260.2|109276.6|109186.5|4314
1713744000000|2024-04-22 00:00:00|109295|109245|109155.8|109105.8|109312.5|109262.5|109039.6|108989.6|6040
1713747600000|2024-04-22 01:00:00|109155.9|109105.9|108946.3|108896.3|109185.6|109135.6|108929.7|108879.7|6088
1713751200000|2024-04-22 02:00:00|108949.2|108899.2|109049.4|108999.4|109055.9|109005.9|108931.4|108881.4|4045
1713754800000|2024-04-22 03:00:00|109055.5|109005.5|109171.8|109121.8|109176.5|109126.5|109055.5|109005.5|4541
1713758400000|2024-04-22 04:00:00|109169.8|109119.8|109152.9|109102.9|109220.4|109170.4|109055.4|109005.4|4154
1713762000000|2024-04-22 05:00:00|109153.2|109103.2|109141.8|109091.8|109274.4|109224.4|109091.7|109041.7|3599
1713765600000|2024-04-22 06:00:00|109140.5|109090.5|109200.8|109175.8|109300.6|109275.6|109026.4|108980.5|8039
1713769200000|2024-04-22 07:00:00|109202.7|109177.7|109180.7|109155.7|109293.9|109268.9|109105.3|109080.3|7927
1713772800000|2024-04-22 08:00:00|109181.6|109156.6|109154.8|109129.8|109303.7|109278.7|109085.4|109060.4|6881
1713776400000|2024-04-22 09:00:00|109156.2|109131.2|109116|109091|109265.9|109240.9|108983.7|108958.7|7205
1713780000000|2024-04-22 10:00:00|109117.2|109092.2|108937.3|108912.3|109130.1|109105.1|108907.2|108882.2|6369
1713783600000|2024-04-22 11:00:00|108936.9|108911.9|109104.7|109079.7|109149.2|109124.2|108927.7|108902.7|6298
1713787200000|2024-04-22 12:00:00|109105.4|109080.4|109127.6|109102.6|109141|109116|108982|108957|6861
1713790800000|2024-04-22 13:00:00|109127.3|109102.3|109199.4|109174.4|109342.6|109317.6|109097.2|109072.2|8155
1713794400000|2024-04-22 14:00:00|109198.9|109173.9|109161.3|109136.3|109300|109275|108959.8|108934.8|8614
1713798000000|2024-04-22 15:00:00|109160.5|109135.5|109149.3|109124.3|109295.9|109270.9|109136.7|109111.7|5311
1713801600000|2024-04-22 16:00:00|109150.1|109125.1|109088.2|109063.2|109150.1|109125.1|109083.3|109052.5|4214
1713805200000|2024-04-22 17:00:00|109088.4|109063.4|108905.2|108880.2|109102.2|109066.9|108899|108874|4135
1713808800000|2024-04-22 18:00:00|108905.5|108880.5|108849.2|108824.2|108933.2|108908.2|108815.3|108790.3|3632
1713812400000|2024-04-22 19:00:00|108849|108824|108945.8|108895.8|108950.5|108915.5|108846.4|108821.4|3087
1713816000000|2024-04-22 20:00:00|108948|108898|108943.5|108854.4|108966.9|108911.3|108814.6|108767.6|2009
1713819600000|2024-04-22 21:00:00|108958.5|108842.5|108958.3|108842.3|109043.4|108927.4|108912.3|108796.3|1599
1713823200000|2024-04-22 22:00:00|108958.2|108842.2|108917.1|108810.3|108958.2|108848.7|108892.7|108793.4|4174
1713826800000|2024-04-22 23:00:00|108915.9|108809.1|108876.4|108826.4|108938.3|108872.7|108861.6|108808.9|2816
1713830400000|2024-04-23 00:00:00|108876.5|108826.5|108740.5|108690.5|108880.7|108830.7|108737.9|108687.9|4368
1713834000000|2024-04-23 01:00:00|108741|108691|108818.2|108768.2|108830.3|108780.3|108666.7|108616.7|5453
1713837600000|2024-04-23 02:00:00|108817|108767|108793.5|108743.5|108913.7|108863.7|108747.5|108697.5|4475
1713841200000|2024-04-23 03:00:00|108793.2|108743.2|108808.4|108758.4|108854.8|108804.8|108773.3|108723.3|4495
1713844800000|2024-04-23 04:00:00|108805.6|108755.6|108835.9|108785.9|108851.7|108801.7|108762.9|108712.9|4803
1713848400000|2024-04-23 05:00:00|108835.8|108785.8|108881.8|108831.8|108987.1|108937.1|108831.6|108781.6|5359
1713852000000|2024-04-23 06:00:00|108881.9|108831.9|108960.5|108935.5|109048|109023|108881.9|108831.9|9878
1713855600000|2024-04-23 07:00:00|108961.5|108936.5|108698.4|108648.4|109012.4|108987.4|108422.9|108373.6|14564
1713859200000|2024-04-23 08:00:00|108717.5|108645|108822.8|108797.8|108829.9|108804.9|108591.2|108566.2|12188
1713862800000|2024-04-23 09:00:00|108822.9|108797.9|108876|108851|108977|108952|108822.9|108797.9|10274
1713866400000|2024-04-23 10:00:00|108875.5|108850.5|108894.3|108869.3|108964|108939|108842.1|108817.1|9452
1713870000000|2024-04-23 11:00:00|108894.2|108869.2|108718.8|108693.8|108928.3|108903.3|108680.3|108655.3|9482
1713873600000|2024-04-23 12:00:00|108718.1|108693.1|108792.8|108767.8|108900.2|108868.3|108672.4|108647.4|10669
1713877200000|2024-04-23 13:00:00|108793.2|108768.2|108346.4|108296.4|109052.4|108936.4|108097.4|108053.7|13715
1713880800000|2024-04-23 14:00:00|108342.4|108292.4|108343.5|108318.5|108580.4|108543.3|108212.9|108175|17552
1713884400000|2024-04-23 15:00:00|108343.1|108318.1|108303|108278|108501.2|108476.2|108205.2|108169.3|10659
1713888000000|2024-04-23 16:00:00|108306.6|108281.6|108215.6|108190.6|108343.2|108293.2|108164.6|108127.4|5720
1713891600000|2024-04-23 17:00:00|108216|108191|108122.1|108097.1|108232.7|108196.1|108081.3|108041.8|5224
1713895200000|2024-04-23 18:00:00|108122.4|108097.4|108143.6|108118.6|108176.8|108131.9|108102.1|108068.9|4620
1713898800000|2024-04-23 19:00:00|108141.8|108116.8|108126.3|108076.3|108158.9|108122.9|108075.3|108025.3|5371
1713902400000|2024-04-23 20:00:00|108124.4|108074.4|108216.7|108127.3|108224.1|108151.3|108118.6|108068.6|3235
1713906000000|2024-04-23 21:00:00|108210.3|108094.3|108148.7|108032.7|108269.2|108153.2|108097.8|107981.8|1845
1713909600000|2024-04-23 22:00:00|108173.6|108057.6|108165.8|108049.8|108200.5|108084.5|108124.3|108008.3|10754
1713913200000|2024-04-23 23:00:00|108177.9|108061.9|108169.9|108053.9|108226.5|108110.5|108101.4|107985.4|7165
1713916800000|2024-04-24 00:00:00|108169.3|108053.3|108024.1|107974.1|108278.6|108187.6|107978.4|107919.2|4538
1713920400000|2024-04-24 01:00:00|108024|107974|107955.2|107905.2|108077.8|108019.4|107879|107828.9|5375
1713924000000|2024-04-24 02:00:00|107953.5|107903.5|108052.3|108002.3|108080.7|108030.7|107901.4|107851.4|4615
1713927600000|2024-04-24 03:00:00|108050.8|108000.8|108090.3|108040.3|108117.1|108067.1|108042.4|107992.4|5498
1713931200000|2024-04-24 04:00:00|108090|108040|108104.2|108054.2|108117.5|108067.5|108063.5|108013.5|3015
1713934800000|2024-04-24 05:00:00|108105.6|108055.6|108135.7|108085.7|108161.7|108111.7|108100.3|108050.3|5206
1713938400000|2024-04-24 06:00:00|108135.3|108085.3|108234.3|108209.3|108306.9|108262.8|108116.3|108066.3|10329
1713942000000|2024-04-24 07:00:00|108235.8|108210.8|108599.8|108549.8|108620.1|108595.1|108235.2|108210.2|13319
1713945600000|2024-04-24 08:00:00|108597.4|108547.4|108675.7|108625.7|108737.5|108712.5|108525.2|108500.2|11415
1713949200000|2024-04-24 09:00:00|108675.6|108625.6|108677.1|108652.1|108686.3|108661.3|108509.8|108484.8|10612
1713952800000|2024-04-24 10:00:00|108677.7|108652.7|108802.5|108777.5|108855.5|108830.5|108583.5|108558.5|9347
1713956400000|2024-04-24 11:00:00|108803.2|108778.2|108744.1|108719.1|108840.1|108815.1|108718.3|108693.3|9108
1713960000000|2024-04-24 12:00:00|108744|108719|108850.7|108825.7|108973.9|108948.9|108659.3|108632.7|13422
1713963600000|2024-04-24 13:00:00|108851.6|108826.6|108669.8|108644.8|108931.4|108906.4|108647.9|108622.9|14323
1713967200000|2024-04-24 14:00:00|108668.7|108643.7|108897.7|108872.7|108997.8|108972.8|108647.1|108622.1|14583
1713970800000|2024-04-24 15:00:00|108902.9|108877.9|108873|108848|108977.1|108952.1|108800.3|108757.9|10460
1713974400000|2024-04-24 16:00:00|108885.1|108835.1|109013.8|108963.8|109102.6|109052.6|108841.9|108797.4|7771
1713978000000|2024-04-24 17:00:00|109013.9|108963.9|108871.5|108821.5|109034|108999.7|108807.5|108774.4|6825
1713981600000|2024-04-24 18:00:00|108871.7|108821.7|108968.1|108918.1|109004.2|108961.1|108843.8|108818.8|5760
1713985200000|2024-04-24 19:00:00|108968.7|108918.7|108814.4|108764.4|109004.6|108954.6|108751.9|108705.4|6006
1713988800000|2024-04-24 20:00:00|108816.2|108766.2|108864|108748|108937.9|108884|108810.4|108742.1|4861
1713992400000|2024-04-24 21:00:00|108845.7|108729.7|108926.3|108810.3|108933.3|108817.3|108845.7|108729.7|1559
1713996000000|2024-04-24 22:00:00|108924.9|108808.9|108941.5|108825.5|108960.7|108844.7|108894.3|108778.3|5073
1713999600000|2024-04-24 23:00:00|108941.7|108825.7|108853.5|108803.5|108953.6|108861.5|108848.8|108798.8|5935
1714003200000|2024-04-25 00:00:00|108855.6|108805.6|108823.3|108773.3|108900.9|108849.6|108785.7|108732.6|6420
1714006800000|2024-04-25 01:00:00|108824|108774|108787.1|108737.1|108908|108858|108763.7|108713.7|5839
1714010400000|2024-04-25 02:00:00|108787.2|108737.2|108736.2|108686.2|108818.1|108768.1|108711.4|108656.1|5130
1714014000000|2024-04-25 03:00:00|108736.3|108686.3|108783.9|108733.9|108823|108773|108727.5|108677.5|5538
1714017600000|2024-04-25 04:00:00|108783.8|108733.8|108724.9|108674.9|108792.9|108742.9|108714.4|108664.4|3752
1714021200000|2024-04-25 05:00:00|108725.6|108675.6|108762.6|108646.6|108766.8|108696.5|108671.4|108621.4|4868
1714024800000|2024-04-25 06:00:00|108772.1|108684.3|108656.3|108540.3|108797.9|108694|108437.6|108412.6|11058
1714028400000|2024-04-25 07:00:00|108649.4|108533.4|108486|108461|108669.6|108613|108427.9|108386.2|12379
1714032000000|2024-04-25 08:00:00|108485.7|108460.7|108407.2|108382.2|108570.6|108545.6|108384.6|108359.6|10678
1714035600000|2024-04-25 09:00:00|108407.8|108382.8|108532.5|108507.5|108599.3|108574.3|108370.8|108345.8|9633
1714039200000|2024-04-25 10:00:00|108532.9|108507.9|108646.1|108621.1|108700.9|108675.9|108509.7|108484.7|9278
1714042800000|2024-04-25 11:00:00|108646.2|108621.2|108636.3|108611.3|108703.3|108678.3|108519.2|108494.2|9558
1714046400000|2024-04-25 12:00:00|108636.4|108611.4|109486.5|109436.5|109509.9|109459.9|108431.5|108315.5|15307
1714050000000|2024-04-25 13:00:00|109487.4|109437.4|109549.5|109499.5|109695.4|109670.4|109344.5|109294.5|17136
1714053600000|2024-04-25 14:00:00|109546|109496|109165.1|109140.1|109649|109624|109010.3|108985.3|16232
1714057200000|2024-04-25 15:00:00|109168.6|109143.6|109080.9|109055.9|109235.9|109210.9|109030.5|108995.5|10557
1714060800000|2024-04-25 16:00:00|109079.2|109054.2|109020.5|108995.5|109191.4|109144.7|108973.6|108938.7|7711
1714064400000|2024-04-25 17:00:00|109019.3|108994.3|108945.2|108920.2|109019.3|108994.3|108893.1|108843.1|7376
1714068000000|2024-04-25 18:00:00|108945.7|108920.7|108985|108935|109082.5|109032.5|108945.5|108908.1|6900
1714071600000|2024-04-25 19:00:00|108984.9|108934.9|108895.2|108845.2|108987.3|108937.3|108780|108744.3|6863
1714075200000|2024-04-25 20:00:00|108896.5|108846.5|109001.2|108885.2|109001.9|108885.9|108842.3|108762.9|3361
1714078800000|2024-04-25 21:00:00|109001.3|108885.3|109091.8|108975.8|109091.8|108975.8|108971|108855|33
1714082400000|2024-04-25 22:00:00|108849.3|108733.3|108898.5|108782.5|108930.7|108814.7|108816.5|108700.5|3657
1714086000000|2024-04-25 23:00:00|108899.1|108783.1|108870.4|108820.4|108940.1|108852.9|108868.1|108765.7|5695
1714089600000|2024-04-26 00:00:00|108870.3|108820.3|108887.5|108837.5|108951.8|108901.8|108863.1|108813.1|5697
1714093200000|2024-04-26 01:00:00|108886.8|108836.8|108830.8|108780.8|108942.6|108892.6|108769.9|108719.9|5136
1714096800000|2024-04-26 02:00:00|108832.1|108782.1|108879.2|108829.2|108974.2|108921.6|108814.6|108764.6|4830
1714100400000|2024-04-26 03:00:00|108880.3|108830.3|108898.8|108848.8|108937.2|108887.2|108850.5|108800.5|6134
1714104000000|2024-04-26 04:00:00|108900.1|108850.1|108886.9|108836.9|108918.8|108868.8|108868.3|108818.3|5196
1714107600000|2024-04-26 05:00:00|108887.8|108837.8|108860.1|108787|108922.7|108872.7|108805.3|108755.3|5213
1714111200000|2024-04-26 06:00:00|108850.7|108800.7|108623.2|108573.2|108851.2|108801.2|108508.9|108458.9|10385
1714114800000|2024-04-26 07:00:00|108623.5|108573.5|108725.2|108675.2|108849.9|108819.2|108562.2|108537.2|12276
1714118400000|2024-04-26 08:00:00|108725.6|108675.6|108676.6|108651.6|108748.8|108698.8|108459.5|108434.5|14021
1714122000000|2024-04-26 09:00:00|108678|108653|108845|108820|108867.8|108842.8|108671.1|108646.1|9850
1714125600000|2024-04-26 10:00:00|108845.7|108820.7|109019.3|108994.3|109054.2|109029.2|108844.6|108819.6|8900
1714129200000|2024-04-26 11:00:00|109018.3|108993.3|109183.9|109158.9|109214.8|109189.8|108919.1|108894.1|9899
1714132800000|2024-04-26 12:00:00|109184.2|109159.2|109078.6|109053.6|109293.4|109268.4|108812.3|108762.3|14971
1714136400000|2024-04-26 13:00:00|109078.4|109053.4|109207.8|109157.8|109222.9|109172.9|108937.7|108912.7|15031
1714140000000|2024-04-26 14:00:00|109231.3|109147.9|109483.3|109458.3|109563.9|109538.9|109132|109096.5|16991
1714143600000|2024-04-26 15:00:00|109482|109457|109501.3|109476.3|109720.4|109695.4|109440.5|109415.5|11870
1714147200000|2024-04-26 16:00:00|109512.9|109462.9|109444.9|109419.9|109545.2|109495.2|109408.9|109373.6|5721
1714150800000|2024-04-26 17:00:00|109444.5|109419.5|109441.2|109416.2|109482.3|109449.8|109398.6|109362.3|4964
1714154400000|2024-04-26 18:00:00|109441.3|109416.3|109336.1|109286.1|109459.7|109423|109321.1|109271.1|3965
1714158000000|2024-04-26 19:00:00|109335.7|109285.7|109387.5|109337.5|109435|109386.2|109313.4|109270.5|3692
1714161600000|2024-04-26 20:00:00|109389.4|109339.4|109492.7|109376.7|109568.5|109480.8|109360.3|109244.3|5960
1714334400000|2024-04-28 20:00:00|109431.4|109295.4|109421.4|109305.4|109431.4|109305.4|109421.4|109295.4|2
1714338000000|2024-04-28 21:00:00|109366.9|109250.9|109423.3|109307.3|109423.3|109307.3|109238.2|109122.2|45
1714341600000|2024-04-28 22:00:00|109089.8|108973.8|109303.8|109187.8|109324|109208|109042|108926|1053
1714345200000|2024-04-28 23:00:00|109299.5|109183.5|109287.9|109237.9|109411.6|109311.9|109274.4|109158.4|3409
1714348800000|2024-04-29 00:00:00|109289.3|109239.3|109241.4|109191.4|109328.7|109278.7|109230.5|109180.5|1375
1714352400000|2024-04-29 01:00:00|109241.2|109191.2|109142.9|109092.9|109269.2|109219.2|109117.8|109067.8|5215
1714356000000|2024-04-29 02:00:00|109139.4|109089.4|109110.6|109060.6|109171.1|109121.1|109076.1|109026.1|4619
1714359600000|2024-04-29 03:00:00|109109.5|109059.5|109131.5|109081.5|109146.2|109096.2|109093.4|109043.4|3002
1714363200000|2024-04-29 04:00:00|109131.4|109081.4|108941.4|108891.4|109157.1|109107.1|108844.6|108794.6|7410
1714366800000|2024-04-29 05:00:00|108940.3|108890.3|109076.4|108969|109089.3|109039.3|108926.8|108872.9|5663
1714370400000|2024-04-29 06:00:00|109078.4|108966.8|109240.1|109190.1|109264|109214|108978.1|108928.1|10224
1714374000000|2024-04-29 07:00:00|109241|109191|109208.9|109158.9|109332|109282|109079.9|109029.9|13027
1714377600000|2024-04-29 08:00:00|109210.9|109160.9|109283.5|109233.5|109323.6|109273.6|109085.8|109035.8|10476
1714381200000|2024-04-29 09:00:00|109283.2|109233.2|109173.2|109123.2|109301.9|109251.9|109047.5|108997.5|8890
1714384800000|2024-04-29 10:00:00|109173.3|109123.3|109203.3|109153.3|109213.3|109163.3|109079.8|109029.8|6106
1714388400000|2024-04-29 11:00:00|109203.2|109153.2|109120.8|109070.8|109224.8|109174.8|109014|108964|7072
1714392000000|2024-04-29 12:00:00|109121|109071|109303.9|109253.9|109317.2|109267.2|108960.4|108910.4|9902
1714395600000|2024-04-29 13:00:00|109304.3|109254.3|109381.2|109356.2|109484.6|109459.6|109248.5|109198.5|12769
1714399200000|2024-04-29 14:00:00|109382|109357|109311.2|109286.2|109450.5|109425.5|109254.7|109229.7|7200
1714402800000|2024-04-29 15:00:00|109309.7|109284.7|109340.3|109315.3|109408.8|109383.8|109205.7|109180.7|5887
1714406400000|2024-04-29 16:00:00|109340.9|109315.9|109222.8|109197.8|109351.7|109326.7|109147.3|109122.3|5148
1714410000000|2024-04-29 17:00:00|109221.6|109196.6|109240.4|109215.4|109256.2|109231.2|109148.7|109123.7|4427
1714413600000|2024-04-29 18:00:00|109241|109216|109209.5|109184.5|109298.2|109264.9|109208|109183|3861
1714417200000|2024-04-29 19:00:00|109211|109186|109291.4|109266.4|109410.6|109360.6|109211|109186|5266
1714420800000|2024-04-29 20:00:00|109290.2|109265.2|109296.5|109180.5|109330.8|109286.8|109257.1|109172.6|3042
1714424400000|2024-04-29 21:00:00|109286.8|109170.8|109243.8|109127.8|109286.8|109170.8|109183.9|109067.9|1341
1714428000000|2024-04-29 22:00:00|109254|109138|109344.9|109249.4|109354.8|109257|109241.9|109125.9|2751
1714431600000|2024-04-29 23:00:00|109345.3|109249.6|109389.1|109339.1|109399.3|109349.3|109301|109220.4|4191
1714435200000|2024-04-30 00:00:00|109392.1|109342.1|109435.3|109385.3|109465.5|109415.5|109391.5|109341.5|5090
1714438800000|2024-04-30 01:00:00|109434.9|109384.9|109552.6|109502.6|109554|109504|109403.7|109353.7|4908
1714442400000|2024-04-30 02:00:00|109552.4|109502.4|109493.3|109443.3|109594.7|109544.7|109484.6|109434.6|4670
1714446000000|2024-04-30 03:00:00|109494.4|109444.4|109568.9|109518.9|109609.8|109559.8|109479.8|109429.8|4445
1714449600000|2024-04-30 04:00:00|109567.3|109517.3|109576.5|109526.5|109626|109576|109553.7|109503.7|3787
1714453200000|2024-04-30 05:00:00|109579|109529|109680.3|109630.3|109770.5|109720.5|109564.8|109514.8|5304
1714456800000|2024-04-30 06:00:00|109680.6|109630.6|109572.5|109522.5|109802.2|109752.2|109559.5|109517.4|10371
1714460400000|2024-04-30 07:00:00|109575.2|109525.2|109663.8|109613.8|109724.7|109699.7|109508.9|109483.9|11221
1714464000000|2024-04-30 08:00:00|109664|109614|109876.1|109826.1|109922.3|109882.7|109637.7|109574.6|10828
1714467600000|2024-04-30 09:00:00|109871.2|109821.2|109622.7|109597.7|109885.1|109835.1|109589.4|109564.4|11292
1714471200000|2024-04-30 10:00:00|109622.8|109597.8|109526.8|109501.8|109638.2|109613.2|109425.4|109400.4|10352
1714474800000|2024-04-30 11:00:00|109526.6|109501.6|109596.4|109571.4|109664.2|109639.2|109525.6|109500.6|9541
1714478400000|2024-04-30 12:00:00|109596.7|109571.7|110000.8|109950.8|110044|110002.4|109516.2|109491.2|14682
1714482000000|2024-04-30 13:00:00|110000.2|109950.2|109836|109786|110057.4|110032.4|109633.6|109608.6|15645
1714485600000|2024-04-30 14:00:00|109834.6|109784.6|109787.9|109762.9|109885.3|109827.9|109457.5|109432.5|18687
1714489200000|2024-04-30 15:00:00|109794.2|109744.2|109908.9|109858.9|109955.5|109928.4|109735.4|109692.6|12763
1714492800000|2024-04-30 16:00:00|109910.5|109860.5|110046.9|110021.9|110099.3|110073.6|109879.2|109829.2|7278
1714496400000|2024-04-30 17:00:00|110047.5|110022.5|109997.9|109972.9|110110.7|110077.7|109953.3|109908.1|5762
1714500000000|2024-04-30 18:00:00|109996.6|109971.6|110083.7|110058.7|110098.8|110065.6|109911.8|109875|5879
1714503600000|2024-04-30 19:00:00|110080.5|110055.5|110209.7|110184.7|110227.4|110189.3|110042.5|110017.5|5483
1714507200000|2024-04-30 20:00:00|110210.5|110185.5|110310.4|110194.4|110320.5|110262|110184|110143.6|5569
1714510800000|2024-04-30 21:00:00|110306.4|110190.4|110141.8|110025.8|110306.4|110190.4|110133.3|110017.3|110
1714514400000|2024-04-30 22:00:00|110128.5|110012.5|110233.1|110183.1|110261.5|110200.3|110020.6|109904.6|2531
1714518000000|2024-04-30 23:00:00|110232.5|110182.5|110214.6|110164.6|110259|110198.9|110168.1|110118.1|2901
1714521600000|2024-05-01 00:00:00|110212.5|110162.5|110248.7|110198.7|110301.5|110251.5|110185.7|110135.7|4533
1714525200000|2024-05-01 01:00:00|110249|110199|110269.3|110219.3|110307.1|110257.1|110221.5|110171.5|3571
1714528800000|2024-05-01 02:00:00|110269.7|110219.7|110257.7|110207.7|110327.5|110277.5|110257.7|110207.7|3379
1714532400000|2024-05-01 03:00:00|110259.7|110209.7|110305.7|110255.7|110316.8|110266.8|110249.9|110199.9|3704
1714536000000|2024-05-01 04:00:00|110306.8|110256.8|110355.5|110305.5|110363|110313|110301.2|110251.2|4190
1714539600000|2024-05-01 05:00:00|110354.9|110304.9|110297.6|110247.6|110367.7|110317.7|110266.6|110216.6|4248
1714543200000|2024-05-01 06:00:00|110295.7|110245.7|110498.8|110473.8|110512.8|110487.6|110283.3|110233.3|8480
1714546800000|2024-05-01 07:00:00|110497.6|110472.6|110293.7|110243.7|110505|110480|110266.8|110241.8|9324
1714550400000|2024-05-01 08:00:00|110287.8|110237.8|110102.7|110077.7|110287.8|110237.8|110082.8|110032.8|7525
1714554000000|2024-05-01 09:00:00|110101.4|110076.4|110131.1|110106.1|110150.1|110125.1|110019.9|109985.5|8569
1714557600000|2024-05-01 10:00:00|110132.1|110107.1|110014.1|109989.1|110153.4|110128.4|110006|109981|4684
1714561200000|2024-05-01 11:00:00|109999.1|109974.1|109977.1|109952.1|110037.6|110012.6|109874.8|109849.8|7909
1714564800000|2024-05-01 12:00:00|109976.1|109951.1|109997|109972|110024.8|109999.8|109823.1|109796.1|11652
1714568400000|2024-05-01 13:00:00|109996.9|109971.9|109883.1|109767.1|110079.4|110054.4|109872.5|109756.5|11140
1714572000000|2024-05-01 14:00:00|109875|109759|109807|109782|110028.1|109949.3|109712.5|109687.5|14849
1714575600000|2024-05-01 15:00:00|109807.1|109782.1|109759|109734|109818.4|109793.4|109681.9|109644.1|8807
1714579200000|2024-05-01 16:00:00|109770.2|109720.2|109910|109860|109922.2|109877.2|109769.5|109720.2|5532
1714582800000|2024-05-01 17:00:00|109911.8|109861.8|109777.3|109661.3|109933.8|109882|109776.9|109660.9|5304
1714586400000|2024-05-01 18:00:00|109768.2|109652.2|108999.2|108949.2|109934.7|109818.7|108915.2|108862.6|20479
1714590000000|2024-05-01 19:00:00|109000.4|108950.4|109657.9|109607.9|109669|109619|108966.6|108915.4|16182
1714593600000|2024-05-01 20:00:00|109661.4|109611.4|109387.8|109271.8|109673.3|109623.3|109246.9|109178.2|12190
1714597200000|2024-05-01 21:00:00|109312.9|109196.9|109345.9|109229.9|109425.2|109309.2|109312.9|109196.9|129
1714600800000|2024-05-01 22:00:00|109385.7|109269.7|109338.9|109222.9|109397.5|109281.5|109262.1|109146.1|4215
1714604400000|2024-05-01 23:00:00|109339|109223|109211.3|109161.3|109371.7|109285.3|109183.8|109133.8|5949
1714608000000|2024-05-02 00:00:00|109212.6|109162.6|109279.4|109229.4|109345.6|109295.6|109210.8|109160.8|6311
1714611600000|2024-05-02 01:00:00|109278.2|109228.2|109197.5|109147.5|109362|109312|109190.4|109140.4|4995
1714615200000|2024-05-02 02:00:00|109196|109146|109105|109055|109196|109146|109053.3|109003.3|6134
1714618800000|2024-05-02 03:00:00|109104.7|109054.7|109180.8|109130.8|109217.2|109167.2|109097.6|109047.6|5781
1714622400000|2024-05-02 04:00:00|109186.7|109136.7|109147.7|109097.7|109206|109156|109110.3|109060.3|5035
1714626000000|2024-05-02 05:00:00|109147.2|109097.2|109095.2|109045.2|109173.3|109123.3|109067.3|109017.3|7140
1714629600000|2024-05-02 06:00:00|109094.4|109044.4|109100.7|109075.7|109138.6|109113.6|108941.5|108909.9|11850
1714633200000|2024-05-02 07:00:00|109100.3|109075.3|109126|109076|109205.4|109155.4|108966.9|108937.6|14721
1714636800000|2024-05-02 08:00:00|109122.6|109072.6|109350.5|109325.5|109376|109351|109050.4|109025.4|13625
1714640400000|2024-05-02 09:00:00|109349.5|109324.5|109298|109273|109461.3|109436.3|109249.5|109224.5|11786
1714644000000|2024-05-02 10:00:00|109297.8|109272.8|109212.6|109187.6|109406.4|109381.4|109181|109156|10933
1714647600000|2024-05-02 11:00:00|109208.8|109183.8|109112.6|109087.6|109255|109230|109088.8|109063.8|10974
1714651200000|2024-05-02 12:00:00|109112.2|109087.2|109135.5|109110.5|109245.7|109207.3|108927.2|108902.2|13962
1714654800000|2024-05-02 13:00:00|109134.7|109109.7|109245.7|109195.7|109351.1|109326.1|109063.2|109038.2|16626
1714658400000|2024-05-02 14:00:00|109246.2|109196.2|109158.8|109133.8|109460.3|109435.3|109130.5|109105.5|17216
1714662000000|2024-05-02 15:00:00|109158.3|109133.3|108983.1|108958.1|109200.8|109175.8|108963.3|108929.6|11544
1714665600000|2024-05-02 16:00:00|108982.9|108957.9|108874.1|108849.1|109039.2|108990.2|108777.8|108750.6|7188
1714669200000|2024-05-02 17:00:00|108877.7|108852.7|108764.6|108714.6|108883.1|108858.1|108666.6|108628.7|5812
1714672800000|2024-05-02 18:00:00|108764.4|108714.4|108609.1|108559.1|108772.3|108736.8|108580.4|108543|4902
1714676400000|2024-05-02 19:00:00|108608.8|108558.8|108632.1|108582.1|108713.7|108669.1|108600.3|108556.7|7302
1714680000000|2024-05-02 20:00:00|108632.2|108582.2|108786.9|108670.9|108790.7|108674.7|108617.2|108573|4261
1714683600000|2024-05-02 21:00:00|108771|108655|108795.1|108679.1|108808.6|108692.6|108740.7|108624.7|1920
1714687200000|2024-05-02 22:00:00|108776.1|108660.1|108681.7|108565.7|108792.5|108676.5|108655.7|108556.3|1808
1714690800000|2024-05-02 23:00:00|108681.6|108565.6|108634.4|108584.4|108690.2|108606.8|108621|108564.5|3816
1714694400000|2024-05-03 00:00:00|108634.5|108584.5|108587.5|108537.5|108692.6|108642.6|108579.6|108529.6|5642
1714698000000|2024-05-03 01:00:00|108585.6|108535.6|108548.4|108498.4|108594.8|108544.8|108508.8|108458.8|5594
1714701600000|2024-05-03 02:00:00|108548.3|108498.3|108615.7|108565.7|108662.6|108612.6|108540|108490|5049
1714705200000|2024-05-03 03:00:00|108615.9|108565.9|108567|108517|108649.9|108599.9|108552.6|108502.6|4765
1714708800000|2024-05-03 04:00:00|108564.8|108514.8|108609.3|108559.3|108637.8|108587.8|108542.1|108492.1|5871
1714712400000|2024-05-03 05:00:00|108609.4|108559.4|108534.6|108484.6|108610.2|108560.2|108513.6|108463.6|5391
1714716000000|2024-05-03 06:00:00|108535.5|108485.5|108616.8|108566.8|108650.3|108607|108517.5|108485.5|10869
1714719600000|2024-05-03 07:00:00|108616.4|108566.4|108551.8|108501.8|108737.5|108703.5|108492.9|108467.9|12369
1714723200000|2024-05-03 08:00:00|108552.3|108502.3|108543.3|108469.3|108596.2|108559.2|108457.1|108416.6|11785
1714726800000|2024-05-03 09:00:00|108543.1|108466.6|108462|108437|108580.7|108545.8|108401.3|108367.5|10842
1714730400000|2024-05-03 10:00:00|108462.2|108437.2|108422.1|108397.1|108508.9|108460.6|108413.5|108381.5|10988
1714734000000|2024-05-03 11:00:00|108421.8|108396.8|108333.2|108308.2|108442.2|108404.8|108288.4|108251.8|10081
1714737600000|2024-05-03 12:00:00|108332.1|108307.1|107660.2|107610.2|108392.8|108327.4|107363.9|107327.8|17671
1714741200000|2024-05-03 13:00:00|107660.8|107610.8|108158|108042|108183|108133|107616.4|107566.4|21329
1714744800000|2024-05-03 14:00:00|107972.9|107856.9|108148|108123|108439|108414|107946.6|107830.6|20884
1714748400000|2024-05-03 15:00:00|108147.5|108122.5|108023.6|107998.6|108238.4|108213.4|107830.2|107805.2|12387
1714752000000|2024-05-03 16:00:00|108023.7|107998.7|108178.1|108128.1|108253.5|108203.5|107958.9|107908.9|6150
1714755600000|2024-05-03 17:00:00|108178|108128|108118.2|108068.2|108255.5|108220.3|108087.1|108038|5406
1714759200000|2024-05-03 18:00:00|108118.7|108068.7|108097.9|108047.9|108138|108088.8|108083.4|108043.8|4543
1714762800000|2024-05-03 19:00:00|108100.4|108050.4|108183.6|108133.6|108244|108194|108036.1|107986.1|5180
1714766400000|2024-05-03 20:00:00|108181.7|108131.7|108214|108098|108336.2|108220.2|108105.4|108029.8|4793
1714939200000|2024-05-05 20:00:00|108325.5|108189.5|108315.5|108199.5|108325.5|108199.5|108315.5|108189.5|2
1714942800000|2024-05-05 21:00:00|108191.2|108075.2|108200.2|108084.2|108215.7|108099.7|108183.9|108067.9|12
1714946400000|2024-05-05 22:00:00|108229.9|108113.9|108111.3|107995.3|108288.1|108172.1|108068|107952|4246
1714950000000|2024-05-05 23:00:00|108108.6|107992.6|108238.5|108188.5|108284.9|108230.5|108050.1|107934.1|6925
1714953600000|2024-05-06 00:00:00|108239.2|108189.2|108145.9|108095.9|108327.9|108277.9|108122|108072|5254
1714957200000|2024-05-06 01:00:00|108145.1|108095.1|108158.1|108108.1|108240.2|108190.2|108114.8|108064.8|5539
1714960800000|2024-05-06 02:00:00|108157.3|108107.3|108236.9|108186.9|108246.1|108196.1|108079.6|108029.6|4504
1714964400000|2024-05-06 03:00:00|108236.1|108186.1|108197.8|108147.8|108264.9|108214.9|108173.1|108123.1|4634
1714968000000|2024-05-06 04:00:00|108197.9|108147.9|108266.6|108216.6|108293.7|108243.7|108193.4|108143.4|3890
1714971600000|2024-05-06 05:00:00|108266.4|108216.4|108264.6|108214.6|108376.6|108326.6|108198.9|108148.9|4212
1714975200000|2024-05-06 06:00:00|108264.1|108214.1|108214.3|108189.3|108276.9|108226.9|108152.5|108114.4|9622
1714978800000|2024-05-06 07:00:00|108214.1|108189.1|108448.7|108398.7|108459.4|108427|108151.7|108126.7|10360
1714982400000|2024-05-06 08:00:00|108448.3|108398.3|108377.9|108327.9|108464.9|108439.9|108235|108210|9723
1714986000000|2024-05-06 09:00:00|108377.8|108327.8|108288.5|108238.5|108404.5|108379.5|108198|108173|8108
1714989600000|2024-05-06 10:00:00|108288|108238|108070.6|108045.6|108288|108260|108054.8|108029.8|8359
1714993200000|2024-05-06 11:00:00|108070.8|108045.8|107844.6|107819.6|108112|108087|107809.1|107784.1|7537
1714996800000|2024-05-06 12:00:00|107844.2|107819.2|107645.9|107620.9|107922.7|107897.7|107581.6|107556.6|11880
1715000400000|2024-05-06 13:00:00|107646.7|107621.7|107739.5|107714.5|107791.6|107766.6|107622.6|107597.6|11845
1715004000000|2024-05-06 14:00:00|107739.3|107714.3|107939.5|107914.5|107980.6|107955.6|107697.4|107672.4|11843
1715007600000|2024-05-06 15:00:00|107939.6|107914.6|108000.5|107975.5|108124.5|108084.4|107936.2|107911.2|8140
1715011200000|2024-05-06 16:00:00|108000.3|107975.3|108086.4|108061.4|108146.8|108111.4|108000.3|107968|5272
1715014800000|2024-05-06 17:00:00|108085|108060|108068.6|108018.6|108101.5|108071.6|108047|107997|4587
1715018400000|2024-05-06 18:00:00|108068|108018|108098.4|108048.4|108122.5|108073.8|108063.6|108013.6|4142
1715022000000|2024-05-06 19:00:00|108098.9|108048.9|108226.1|108176.1|108278.9|108228.9|108098.6|108048.6|4621
1715025600000|2024-05-06 20:00:00|108226.6|108176.6|108239.2|108123.2|108247.5|108183.9|108157.8|108083.7|2967
1715029200000|2024-05-06 21:00:00|108250.7|108134.7|108109.5|107993.5|108250.7|108134.7|108101.7|107985.7|63
1715032800000|2024-05-06 22:00:00|108115.3|107999.3|108179.3|108063.3|108187.1|108071.1|108064.3|107948.3|4239
1715036400000|2024-05-06 23:00:00|108179.5|108063.5|108160.5|108110.5|108233.2|108137.2|108130.7|108058.8|5074
1715040000000|2024-05-07 00:00:00|108159.1|108109.1|108016.8|107966.8|108184.9|108134.9|107999.7|107936.2|6142
1715043600000|2024-05-07 01:00:00|108016.7|107966.7|108222.3|108172.3|108247.5|108197.5|107997.6|107947.6|6139
1715047200000|2024-05-07 02:00:00|108222.5|108172.5|108262.1|108212.1|108282.4|108232.4|108176.2|108126.2|5796
1715050800000|2024-05-07 03:00:00|108262.2|108212.2|108202.1|108152.1|108274.9|108224.9|108196.1|108146.1|5153
1715054400000|2024-05-07 04:00:00|108202|108152|108314.8|108264.8|108355.1|108305.1|108155.7|108087.6|7170
1715058000000|2024-05-07 05:00:00|108313.4|108263.4|108417.6|108301.6|108450|108334|108270.6|108220.6|6046
1715061600000|2024-05-07 06:00:00|108452.7|108336.7|108227.2|108202.2|108452.7|108381.6|108188.8|108138.8|13427
1715065200000|2024-05-07 07:00:00|108227|108202|108228.4|108203.4|108374.9|108349.9|108177.8|108152.8|14454
1715068800000|2024-05-07 08:00:00|108228.6|108203.6|108419.2|108369.2|108481.1|108456.1|108222.2|108197.2|13282
1715072400000|2024-05-07 09:00:00|108420.4|108370.4|108579.7|108554.7|108622|108591.6|108381.9|108356.9|12322
1715076000000|2024-05-07 10:00:00|108580.4|108555.4|108486.9|108461.9|108622.5|108597.5|108478.4|108453.4|10820
1715079600000|2024-05-07 11:00:00|108486.5|108461.5|108483.8|108458.8|108568.7|108543.7|108425|108400|11479
1715083200000|2024-05-07 12:00:00|108483.6|108458.6|108293.7|108268.7|108529|108504|108273.4|108248.4|10542
1715086800000|2024-05-07 13:00:00|108293.2|108268.2|108217.7|108192.7|108340.3|108315.3|108178.4|108153.4|12637
1715090400000|2024-05-07 14:00:00|108217.3|108192.3|108209.5|108184.5|108273.3|108248.3|108124.1|108099.1|12339
1715094000000|2024-05-07 15:00:00|108209.8|108184.8|108308|108283|108324.9|108285.8|108075.7|108050.7|10872
1715097600000|2024-05-07 16:00:00|108306.7|108281.7|108428|108378|108512.3|108462.3|108298.4|108250.5|7341
1715101200000|2024-05-07 17:00:00|108427.8|108377.8|108724.5|108674.5|108747.2|108702.3|108418|108377.3|7740
1715104800000|2024-05-07 18:00:00|108724.3|108674.3|108724.7|108674.7|108811.3|108761.3|108720.6|108670.6|6888
1715108400000|2024-05-07 19:00:00|108723.5|108673.5|108617.8|108567.8|108725|108675|108605.6|108555.6|5435
1715112000000|2024-05-07 20:00:00|108620.4|108570.4|108652.1|108536.1|108695.1|108612.5|108607.6|108505.6|4596
1715115600000|2024-05-07 21:00:00|108640.6|108524.6|108582.6|108466.6|108643.5|108527.5|108564.8|108448.8|1627
1715119200000|2024-05-07 22:00:00|108582.5|108466.5|108689.1|108573.1|108692.3|108582.8|108577.3|108461.3|2874
1715122800000|2024-05-07 23:00:00|108689.3|108573.3|108728.9|108678.9|108737|108687|108671.4|108569.2|3189
1715126400000|2024-05-08 00:00:00|108729.2|108679.2|108751.3|108701.3|108770.5|108720.5|108617.4|108567.4|6077
1715130000000|2024-05-08 01:00:00|108751.6|108701.6|108949.7|108899.7|108967.4|108917.4|108751.6|108701.6|6415
1715133600000|2024-05-08 02:00:00|108949.9|108899.9|108949.3|108899.3|108993.2|108943.2|108936.8|108879.7|5430
1715137200000|2024-05-08 03:00:00|108947.5|108897.5|108996.2|108946.2|109008.5|108958.5|108919.7|108869.7|4379
1715140800000|2024-05-08 04:00:00|108996.4|108946.4|108947.8|108897.8|109010.8|108960.8|108941.2|108891.2|4490
1715144400000|2024-05-08 05:00:00|108945.6|108895.6|108797.4|108681.4|109003.2|108953.2|108797.4|108681.4|5160
1715148000000|2024-05-08 06:00:00|108791.5|108675.5|108916|108866|108939.4|108914.4|108702.9|108614.5|11539
1715151600000|2024-05-08 07:00:00|108916.2|108866.2|109476|109426|109480.1|109430.1|108733.9|108633.4|14445
1715155200000|2024-05-08 08:00:00|109475.8|109425.8|109215.9|109190.9|109507.6|109457.6|109116.9|109073.6|13344
1715158800000|2024-05-08 09:00:00|109216|109191|109080|109030|109242.1|109210.6|108966.8|108917.3|12282
1715162400000|2024-05-08 10:00:00|109078.6|109028.6|108908.8|108883.8|109078.6|109048.4|108842.8|108817.8|9113
1715166000000|2024-05-08 11:00:00|108908.9|108883.9|109177.2|109152.2|109229.4|109204.4|108841.1|108816.1|10243
1715169600000|2024-05-08 12:00:00|109176.6|109151.6|108983.2|108958.2|109285.2|109260.2|108976.3|108938.7|12058
1715173200000|2024-05-08 13:00:00|108982.5|108957.5|108958.9|108908.9|109056.9|109027.9|108865.5|108840.5|11670
1715176800000|2024-05-08 14:00:00|108958.4|108908.4|108930.7|108905.7|109029.5|109003.8|108833.2|108803.5|12009
1715180400000|2024-05-08 15:00:00|108931.1|108906.1|108955.2|108930.2|109080.7|109037.6|108907.4|108870.1|10591
1715184000000|2024-05-08 16:00:00|108968.1|108918.1|109112.4|109062.4|109125.6|109089.7|108964.8|108914.8|6863
1715187600000|2024-05-08 17:00:00|109112.2|109062.2|109107.1|109057.1|109144.1|109107.5|109068.8|109018.8|6928
1715191200000|2024-05-08 18:00:00|109106|109056|109092.4|109042.4|109135.7|109085.7|109048.8|108998.8|4922
1715194800000|2024-05-08 19:00:00|109091.9|109041.9|109099.6|109049.6|109151.4|109101.4|109090.4|109040.4|4895
1715198400000|2024-05-08 20:00:00|109099.8|109049.8|109074.9|108958.9|109141.2|109059.2|109052.8|108936.8|3920
1715202000000|2024-05-08 21:00:00|109073.9|108957.9|109092.2|108976.2|109102.6|108986.6|109030.5|108914.5|2407
1715205600000|2024-05-08 22:00:00|109091.2|108975.2|109087.5|108971.5|109118.3|109002.3|109064.2|108948.2|2142
1715209200000|2024-05-08 23:00:00|109087.2|108971.2|109144|109094|109150.9|109100.9|109080.1|108966.6|6847
1715212800000|2024-05-09 00:00:00|109142.9|109092.9|109187.4|109137.4|109203.9|109153.5|109106.2|109044.3|5640
1715216400000|2024-05-09 01:00:00|109188.6|109138.6|109110|109060|109209.7|109159.7|109088.6|109030.5|5784
1715220000000|2024-05-09 02:00:00|109110.6|109060.6|109155.5|109105.5|109176.2|109126.2|109090.1|109035.6|4947
1715223600000|2024-05-09 03:00:00|109154.8|109104.8|109111.3|109061.3|109158.4|109108.4|109061.4|108997.9|5654
1715227200000|2024-05-09 04:00:00|109110.3|109060.3|109174.1|109124.1|109190.3|109140.3|109054.7|108999.4|6325
1715230800000|2024-05-09 05:00:00|109174.7|109124.7|109197.2|109147.2|109240.5|109190.5|109139.8|109089.8|5153
1715234400000|2024-05-09 06:00:00|109196.6|109146.6|109305.8|109255.8|109335.1|109310.1|109189.3|109139.3|8974
1715238000000|2024-05-09 07:00:00|109306.1|109256.1|109276.3|109251.3|109337|109312|109141|109095.4|12073
1715241600000|2024-05-09 08:00:00|109276.9|109251.9|109338.8|109313.8|109365.6|109340.6|109266.8|109241.8|10336
1715245200000|2024-05-09 09:00:00|109338.9|109313.9|109304.7|109279.7|109429.3|109388.8|109273|109248|9022
1715248800000|2024-05-09 10:00:00|109305.2|109280.2|109177.8|109127.8|109306.6|109281.6|109173.5|109127.8|8560
1715252400000|2024-05-09 11:00:00|109174.8|109124.8|109271.3|109246.3|109315.3|109290.3|109149.8|109094.5|13097
1715256000000|2024-05-09 12:00:00|109270.5|109245.5|108770.4|108745.4|109306|109281|108743.9|108701.7|15296
1715259600000|2024-05-09 13:00:00|108772.1|108747.1|108726.3|108676.3|108954.6|108929.6|108666.5|108627.9|15465
1715263200000|2024-05-09 14:00:00|108726.2|108676.2|108585.4|108560.4|108726.5|108697.2|108445.7|108395.7|14748
1715266800000|2024-05-09 15:00:00|108585|108560|108760.5|108735.5|108798.9|108757.2|108540.4|108515.4|10418
1715270400000|2024-05-09 16:00:00|108759.3|108734.3|108671.5|108621.5|108772.1|108734.3|108665.3|108615.3|6647
1715274000000|2024-05-09 17:00:00|108671.4|108621.4|108629.1|108579.1|108702.1|108652.1|108590.7|108540.7|7173
1715277600000|2024-05-09 18:00:00|108629.2|108579.2|108527.9|108477.9|108672.5|108622.5|108512.4|108462.4|6397
1715281200000|2024-05-09 19:00:00|108530.2|108480.2|108535.4|108485.4|108594.7|108544.7|108519.5|108469.5|6665
1715284800000|2024-05-09 20:00:00|108537.7|108487.7|108513.3|108397.3|108567.9|108497.9|108466.3|108397.3|4281
1715288400000|2024-05-09 21:00:00|108508.1|108392.1|108592.5|108476.5|108622.9|108506.9|108433.8|108317.8|627
1715292000000|2024-05-09 22:00:00|108592.6|108476.6|108537.8|108421.8|108594.8|108478.8|108495.3|108379.3|9341
1715295600000|2024-05-09 23:00:00|108537.9|108421.9|108496.8|108420.8|108560.7|108461.5|108444.5|108386.3|3604
1715299200000|2024-05-10 00:00:00|108500.5|108411.3|108564.5|108514.5|108610.3|108560.3|108470.5|108407.1|4461
1715302800000|2024-05-10 01:00:00|108565.1|108515.1|108618.3|108568.3|108630.5|108580.5|108507.4|108457.4|5149
1715306400000|2024-05-10 02:00:00|108619.1|108569.1|108690|108640|108726.9|108676.9|108619.1|108569.1|4713
1715310000000|2024-05-10 03:00:00|108687|108637|108654.4|108604.4|108706.2|108656.2|108646.9|108596.9|3585
1715313600000|2024-05-10 04:00:00|108654.5|108604.5|108653.8|108603.8|108667.9|108617.9|108650.5|108600.5|3162
1715317200000|2024-05-10 05:00:00|108653.6|108603.6|108637.4|108521.4|108669.1|108619.1|108585.1|108520.5|5874
1715320800000|2024-05-10 06:00:00|108637.5|108521.5|108667.8|108617.8|108741|108716|108519.7|108469.7|13124
1715324400000|2024-05-10 07:00:00|108666.7|108616.7|108610.5|108560.5|108666.7|108616.7|108478.4|108453.4|13460
1715328000000|2024-05-10 08:00:00|108609.3|108559.3|108391.2|108366.2|108680.7|108655.7|108361.7|108336.7|12535
1715331600000|2024-05-10 09:00:00|108387.4|108362.4|108372.7|108347.7|108406|108381|108328.3|108303.3|10762
1715335200000|2024-05-10 10:00:00|108377.4|108352.4|108379|108354|108482.9|108457.9|108372.5|108342.5|10740
1715338800000|2024-05-10 11:00:00|108378.5|108353.5|108411.5|108386.5|108460.7|108435.7|108356.6|108330.6|10068
1715342400000|2024-05-10 12:00:00|108412.9|108387.9|108426.2|108401.2|108548.7|108523.7|108339.1|108314.1|12249
1715346000000|2024-05-10 13:00:00|108427|108402|108233.7|108117.7|108439.1|108414.1|108142.2|108104|12956
1715349600000|2024-05-10 14:00:00|108255.4|108139.4|108538.1|108513.1|108629.4|108594.4|108206.7|108090.7|16505
1715353200000|2024-05-10 15:00:00|108538.4|108513.4|108366.5|108316.5|108597.1|108561.6|108344.9|108314.8|11748
1715356800000|2024-05-10 16:00:00|108365.7|108315.7|108347.3|108297.3|108426.4|108376.4|108281.5|108231.5|8080
1715360400000|2024-05-10 17:00:00|108347.1|108297.1|108377.7|108352.7|108395.7|108357.4|108317.6|108267.6|6865
1715364000000|2024-05-10 18:00:00|108377.9|108352.9|108392.6|108342.6|108468.8|108432|108365.5|108325.4|6787
1715367600000|2024-05-10 19:00:00|108392.5|108342.5|108398.4|108348.4|108434.7|108384.7|108347.5|108297.5|6354
1715371200000|2024-05-10 20:00:00|108399.2|108349.2|108526|108410|108560.2|108444.2|108372.2|108300.7|6375
1715544000000|2024-05-12 20:00:00|108405.2|108264.2|108422|108306|108445.4|108329.4|108353.3|108212.3|32
1715547600000|2024-05-12 21:00:00|108417.4|108301.4|108475.8|108359.8|108496.1|108380.1|108396.6|108280.6|342
1715551200000|2024-05-12 22:00:00|108481.7|108365.7|108482.7|108366.7|108517.1|108401.1|108418.5|108302.5|5355
1715554800000|2024-05-12 23:00:00|108486.8|108370.8|108493.5|108443.5|108544.9|108494.9|108433.6|108317.6|7320
1715558400000|2024-05-13 00:00:00|108494.8|108444.8|108463.3|108413.3|108502.8|108452.8|108406.5|108356.5|6071
1715562000000|2024-05-13 01:00:00|108464.2|108414.2|108514.9|108464.9|108530.3|108480.3|108407.8|108357.8|8002
1715565600000|2024-05-13 02:00:00|108512.7|108462.7|108456.6|108406.6|108518.4|108468.4|108421.6|108371.6|6106
1715569200000|2024-05-13 03:00:00|108457.6|108407.6|108427.5|108377.5|108486.4|108436.4|108407.3|108357.3|6765
1715572800000|2024-05-13 04:00:00|108426.7|108376.7|108498|108448|108503.5|108453.5|108419.9|108369.9|6179
1715576400000|2024-05-13 05:00:00|108499|108449|108462.6|108412.6|108501.1|108451.1|108433.3|108383.3|5262
1715580000000|2024-05-13 06:00:00|108464.2|108414.2|108498.5|108473.5|108533.1|108495.9|108385.9|108335.9|18807
1715583600000|2024-05-13 07:00:00|108499.3|108474.3|108637|108612|108666.8|108641.8|108485.6|108460.6|14594
1715587200000|2024-05-13 08:00:00|108636.9|108611.9|108546.7|108521.7|108695.8|108670.8|108516.1|108468.8|10093
1715590800000|2024-05-13 09:00:00|108546.3|108521.3|108629.5|108604.5|108655.5|108630.5|108473.9|108448.9|8860
1715594400000|2024-05-13 10:00:00|108629.3|108604.3|108626.1|108601.1|108677.7|108652|108581.2|108556.2|8015
1715598000000|2024-05-13 11:00:00|108627.2|108602.2|108472|108447|108639.8|108614.8|108421.2|108385.3|8796
1715601600000|2024-05-13 12:00:00|108472.7|108447.7|108414.8|108389.8|108477.2|108452.2|108346|108321|9775
1715605200000|2024-05-13 13:00:00|108414.9|108389.9|108292.6|108267.6|108433.6|108408.6|108267|108242|10679
1715608800000|2024-05-13 14:00:00|108292.9|108267.9|108242.7|108217.7|108397.7|108372.7|108168|108143|11227
1715612400000|2024-05-13 15:00:00|108242.6|108217.6|108352.7|108327.7|108501.2|108476.2|108240.2|108215.2|17167
1715616000000|2024-05-13 16:00:00|108366.5|108316.5|108410.1|108385.1|108444.6|108415.7|108281.9|108238.2|5143
1715619600000|2024-05-13 17:00:00|108414.1|108389.1|108427.5|108377.5|108535.2|108496|108380.9|108344.1|5811
1715623200000|2024-05-13 18:00:00|108427.4|108377.4|108402|108377|108457.6|108407.6|108346.1|108302.1|4791
1715626800000|2024-05-13 19:00:00|108400.8|108375.8|108459.5|108409.5|108489.9|108446|108394.9|108366.6|4017
1715630400000|2024-05-13 20:00:00|108459.1|108409.1|108456.2|108340.2|108464.1|108409.1|108369.6|108319.6|4488
1715634000000|2024-05-13 21:00:00|108440.9|108324.9|108610.2|108494.2|108651.6|108535.6|108419|108303|1459
1715637600000|2024-05-13 22:00:00|108616.5|108500.5|108474.9|108358.9|108617.2|108501.2|108453|108345.3|1832
1715641200000|2024-05-13 23:00:00|108473.4|108357.4|108413.5|108363.5|108503.6|108411.9|108400.3|108345.9|2908
1715644800000|2024-05-14 00:00:00|108413.2|108363.2|108472.4|108422.4|108530.8|108476.1|108402.9|108335.8|4650
1715648400000|2024-05-14 01:00:00|108473.5|108423.5|108532.7|108482.7|108585.9|108535.9|108425.9|108375.9|5038
1715652000000|2024-05-14 02:00:00|108533.8|108483.8|108556.9|108506.9|108583|108533|108532.8|108482.8|3698
1715655600000|2024-05-14 03:00:00|108557|108507|108540.8|108490.8|108577|108527|108514.9|108464.9|4877
1715659200000|2024-05-14 04:00:00|108539.7|108489.7|108538.3|108488.3|108556.9|108506.9|108508.7|108458.7|4997
1715662800000|2024-05-14 05:00:00|108539.4|108489.4|108707.4|108591.4|108717.6|108601.6|108471.6|108421.6|3933
1715666400000|2024-05-14 06:00:00|108703.3|108587.3|108647.2|108597.2|108703.3|108622.4|108483.8|108458.8|9574
1715670000000|2024-05-14 07:00:00|108645.3|108595.3|108521.8|108496.8|108657.8|108632.8|108499.6|108474.6|13719
1715673600000|2024-05-14 08:00:00|108522.4|108497.4|108654.1|108578.3|108681.4|108646.6|108520.1|108495.1|19635
1715677200000|2024-05-14 09:00:00|108656.9|108579.2|108661|108636|108710.4|108685.4|108566.6|108541.6|13746
1715680800000|2024-05-14 10:00:00|108660.1|108635.1|108565.7|108540.7|108716.4|108691.4|108559.1|108534.1|14111
1715684400000|2024-05-14 11:00:00|108565.6|108540.6|108702.2|108677.2|108702.7|108677.7|108490.4|108465.4|13823
1715688000000|2024-05-14 12:00:00|108701.7|108676.7|108508.6|108483.6|109098.1|109046.7|108378.6|108353.6|16609
1715691600000|2024-05-14 13:00:00|108508.8|108483.8|108269.8|108244.8|108601|108576|108235.2|108199.3|16604
1715695200000|2024-05-14 14:00:00|108271.2|108246.2|108202.2|108177.2|108370.2|108345.2|108135|108110|16552
1715698800000|2024-05-14 15:00:00|108202.6|108177.6|108298|108248|108320|108284.1|108127.3|108102.3|14385
1715702400000|2024-05-14 16:00:00|108298.3|108248.3|108325.7|108275.7|108342.5|108312.4|108249.6|108215.1|13730
1715706000000|2024-05-14 17:00:00|108327|108277|108286.2|108236.2|108332.6|108282.6|108240.3|108202.9|11791
1715709600000|2024-05-14 18:00:00|108285.6|108235.6|108194.7|108169.7|108299.1|108254.6|108124.5|108092.4|4692
1715713200000|2024-05-14 19:00:00|108197.7|108172.7|108086.8|108036.8|108204.2|108174.3|108047.2|107999.7|4257
1715716800000|2024-05-14 20:00:00|108086.7|108036.7|107957.8|107841.8|108147.1|108079.3|107948.3|107832.3|3178
1715720400000|2024-05-14 21:00:00|108191.1|108075.1|108169.9|108053.9|108191.1|108075.1|108165.4|108049.4|6
1715724000000|2024-05-14 22:00:00|108190.8|108074.8|108140.4|108024.4|108237.3|108121.3|108039.8|107923.8|4830
1715727600000|2024-05-14 23:00:00|108140.2|108024.2|108124.2|108074.2|108234.8|108119.8|108076|107995.9|9961
1715731200000|2024-05-15 00:00:00|108123.9|108073.9|108123|108073|108195.9|108145.9|108038.2|107988.2|6235
1715734800000|2024-05-15 01:00:00|108124.7|108074.7|108040.7|107990.7|108131.2|108081.2|108035.8|107985.8|4866
1715738400000|2024-05-15 02:00:00|108040.5|107990.5|107954.1|107904.1|108086.9|108036.9|107943.4|107893.4|3928
1715742000000|2024-05-15 03:00:00|107953.3|107903.3|107948.3|107898.3|107953.3|107903.3|107880|107830|3634
1715745600000|2024-05-15 04:00:00|107950.6|107900.6|108030.6|107980.6|108040.4|107990.4|107949.2|107899.2|3198
1715749200000|2024-05-15 05:00:00|108029.9|107979.9|107896.7|107780.7|108032.9|107982.9|107847.5|107763.5|4478
1715752800000|2024-05-15 06:00:00|107892.5|107776.5|108022.2|107997.2|108065.9|108040.9|107870|107754|9936
1715756400000|2024-05-15 07:00:00|108021.9|107996.9|107874.3|107849.3|108030|108005|107788.7|107763.7|10717
1715760000000|2024-05-15 08:00:00|107875|107850|107853.4|107803.4|107938.9|107895.5|107791.5|107764.1|11037
1715763600000|2024-05-15 09:00:00|107853.5|107803.5|107853.2|107828.2|107893.4|107868.4|107789.2|107764.2|9520
1715767200000|2024-05-15 10:00:00|107852.4|107827.4|107918.7|107893.7|107921.4|107896.4|107829.9|107783.9|8524
1715770800000|2024-05-15 11:00:00|107918|107893|107835.1|107810.1|107932.8|107907.8|107834.9|107809.9|8625
1715774400000|2024-05-15 12:00:00|107835.8|107810.8|107249.1|107224.1|108001|107885|107127.5|107028|16449
1715778000000|2024-05-15 13:00:00|107249.4|107224.4|107699.9|107649.9|107817.3|107792.3|107248.1|107223.1|17427
1715781600000|2024-05-15 14:00:00|107700.8|107650.8|107175.6|107150.6|107700.8|107650.8|107093.2|107068.2|15386
1715785200000|2024-05-15 15:00:00|107175.3|107150.3|106998.7|106973.7|107216.2|107191.2|106777.1|106742.4|11741
1715788800000|2024-05-15 16:00:00|107002.1|106977.1|106752.7|106727.7|107061.2|107011.2|106704.9|106668.6|6698
1715792400000|2024-05-15 17:00:00|106752.3|106727.3|106567|106517|106752.5|106727.5|106554.6|106508.1|6497
1715796000000|2024-05-15 18:00:00|106566.8|106516.8|106658.3|106633.3|106723.2|106679.4|106556.7|106514.9|4994
1715799600000|2024-05-15 19:00:00|106658.8|106633.8|106686.5|106636.5|106721|106671|106628.8|106578.8|4740
1715803200000|2024-05-15 20:00:00|106687.4|106637.4|106753.9|106637.9|106753.9|106649.6|106614.9|106575.2|3722
1715806800000|2024-05-15 21:00:00|106772.7|106656.7|106717.6|106601.6|106832.3|106716.3|106687|106571|1990
1715810400000|2024-05-15 22:00:00|106717.5|106601.5|106630.6|106515.6|106739.8|106623.8|106601.1|106504.6|3600
1715814000000|2024-05-15 23:00:00|106630.1|106515.3|106541.7|106491.7|106636.1|106561.3|106531|106481|5063
1715817600000|2024-05-16 00:00:00|106539.6|106489.6|106451.4|106401.4|106562.9|106512.9|106426.7|106376.7|5447
1715821200000|2024-05-16 01:00:00|106450.2|106400.2|106569.4|106519.4|106617.1|106567.1|106433.7|106383.7|5886
1715824800000|2024-05-16 02:00:00|106568.5|106518.5|106543|106493|106633.2|106583.2|106532.6|106482.6|5151
1715828400000|2024-05-16 03:00:00|106545.4|106495.4|106502.2|106452.2|106560.2|106510.2|106456.2|106406.2|4428
1715832000000|2024-05-16 04:00:00|106502.3|106452.3|106560.3|106510.3|106562.8|106512.8|106502.3|106452.3|3681
1715835600000|2024-05-16 05:00:00|106560.9|106510.9|106631.8|106581.8|106653.1|106603.1|106560.9|106510.9|3411
1715839200000|2024-05-16 06:00:00|106629.1|106579.1|106726|106701|106782.6|106757.6|106624.3|106574.3|10571
1715842800000|2024-05-16 07:00:00|106726.3|106701.3|106730.3|106705.3|106837.1|106812.1|106637.6|106612.6|11674
1715846400000|2024-05-16 08:00:00|106730.8|106705.8|106826.7|106801.7|106871.3|106846.3|106665.8|106640.8|10839
1715850000000|2024-05-16 09:00:00|106826.5|106801.5|106825.3|106800.3|106937.7|106912.7|106767|106742|9849
1715853600000|2024-05-16 10:00:00|106825.1|106800.1|106845.1|106820.1|106914|106889|106765.2|106740.2|7803
1715857200000|2024-05-16 11:00:00|106844.4|106819.4|106928.5|106903.5|107005.5|106980.5|106812.4|106787.4|8324
1715860800000|2024-05-16 12:00:00|106927.9|106902.9|107057.7|107032.7|107071.1|107046.1|106835.2|106797.4|12084
1715864400000|2024-05-16 13:00:00|107057.8|107032.8|107255.8|107230.8|107317.8|107292.8|107023.2|106998.2|12358
1715868000000|2024-05-16 14:00:00|107255.4|107230.4|107053.9|107028.9|107307.1|107282.1|106968.6|106943.6|12027
1715871600000|2024-05-16 15:00:00|107054|107029|106962.9|106937.9|107101.2|107076.2|106945.6|106920.6|8398
1715875200000|2024-05-16 16:00:00|106963.4|106938.4|107013.1|106988.1|107034.9|107009.9|106950.1|106911.6|4492
1715878800000|2024-05-16 17:00:00|107013|106988|107032.1|106982.1|107078.1|107037.5|106969.5|106930.1|4202
1715882400000|2024-05-16 18:00:00|107028.6|106978.6|107042.7|107017.7|107132.2|107097.3|106997.7|106972.7|4136
1715886000000|2024-05-16 19:00:00|107041|107016|107127.3|107077.3|107127.5|107089.7|107033.8|106999.1|4441
1715889600000|2024-05-16 20:00:00|107126.4|107076.4|107202.2|107088.7|107204.8|107125.8|107104.5|107065.4|3977
1715893200000|2024-05-16 21:00:00|107205.3|107089.3|107230.9|107114.9|107311.6|107195.6|107153.6|107037.6|2652
1715896800000|2024-05-16 22:00:00|107231.1|107115.1|107155.6|107105.6|107244.8|107155|107145.5|107095.5|1874
1715900400000|2024-05-16 23:00:00|107155.8|107105.8|107158.8|107108.8|107184.5|107134.5|107150.5|107100.5|2166
1715904000000|2024-05-17 00:00:00|107158.1|107108.1|107261.7|107211.7|107316.9|107266.9|107150.2|107100.2|4385
1715907600000|2024-05-17 01:00:00|107261.8|107211.8|107313.8|107263.8|107407.6|107357.6|107235.2|107185.2|5140
1715911200000|2024-05-17 02:00:00|107313|107263|107417.2|107367.2|107450.7|107400.7|107291.1|107241.1|4361
1715914800000|2024-05-17 03:00:00|107416.7|107366.7|107350.4|107300.4|107423.6|107373.6|107320.6|107270.6|4194
1715918400000|2024-05-17 04:00:00|107350.5|107300.5|107371.8|107321.8|107382.3|107332.3|107346.7|107296.7|4353
1715922000000|2024-05-17 05:00:00|107371.5|107321.5|107266.6|107216.6|107411|107361|107206.7|107156.7|4387
1715925600000|2024-05-17 06:00:00|107267.3|107217.3|107170.8|107145.8|107273|107234.3|107134.1|107109.1|9437
1715929200000|2024-05-17 07:00:00|107170.7|107145.7|107354.5|107329.5|107395.4|107370.4|107093.8|107068.8|8945
1715932800000|2024-05-17 08:00:00|107350.2|107325.2|107507.5|107457.5|107595.1|107570.1|107295.1|107270.1|9020
1715936400000|2024-05-17 09:00:00|107511|107461|107588.8|107563.8|107606.8|107581.8|107461.6|107433.5|6916
1715940000000|2024-05-17 10:00:00|107590.2|107565.2|107660.9|107635.9|107693.5|107668.5|107588.4|107563.4|6248
1715943600000|2024-05-17 11:00:00|107661|107636|107518.8|107493.8|107688|107663|107480.8|107455.8|6827
1715947200000|2024-05-17 12:00:00|107519.5|107494.5|107476.6|107451.6|107555.4|107530.4|107460.7|107435.7|8565
1715950800000|2024-05-17 13:00:00|107477.4|107452.4|107329|107304|107477.4|107452.4|107249.7|107224.7|10650
1715954400000|2024-05-17 14:00:00|107329.9|107304.9|107087.8|107062.8|107378.6|107353.6|107071.6|107046.6|12499
1715958000000|2024-05-17 15:00:00|107088.1|107063.1|107169.4|107144.4|107196.6|107171.6|107010.7|106985.7|9183
1715961600000|2024-05-17 16:00:00|107170.1|107145.1|107142.9|107092.9|107181.3|107146.3|107093.9|107053.9|6247
1715965200000|2024-05-17 17:00:00|107142.2|107092.2|107106.1|107081.1|107170.2|107131.5|107101.5|107060.2|4783
1715968800000|2024-05-17 18:00:00|107104.6|107079.6|107080.9|107055.9|107175.1|107138.6|107077.6|107033.6|4625
1715972400000|2024-05-17 19:00:00|107081.5|107056.5|107114.7|107064.7|107149.5|107099.5|107078.2|107040.3|3579
1715976000000|2024-05-17 20:00:00|107114.8|107064.8|107215.7|107100.9|107391.3|107275.3|107111.8|107061.8|3008
1716148800000|2024-05-19 20:00:00|107151|107010|107201.2|107080.2|107246.4|107105.4|107123.6|106982.6|96
1716152400000|2024-05-19 21:00:00|107058.1|106942.1|107130|107014|107266.4|107150.4|107056|106940|757
1716156000000|2024-05-19 22:00:00|107106|106990|107096.1|106980.1|107147.4|107031.4|106928.1|106812.1|6450
1716159600000|2024-05-19 23:00:00|107096.2|106980.2|107052.6|107002.6|107110.3|107005.1|106972.1|106877.4|9526
1716163200000|2024-05-20 00:00:00|107049.6|106999.6|107101.9|107051.9|107183.7|107133.7|107042.5|106992.5|4703
1716166800000|2024-05-20 01:00:00|107102.1|107052.1|107103.4|107053.4|107140|107090|107003.9|106953.9|6362
1716170400000|2024-05-20 02:00:00|107102.1|107052.1|107103.7|107053.7|107150.9|107100.9|107058.7|107008.7|6552
1716174000000|2024-05-20 03:00:00|107101.4|107051.4|107111.5|107061.5|107171.2|107121.2|107068.6|107018.6|4738
1716177600000|2024-05-20 04:00:00|107111.6|107061.6|107072.5|107022.5|107111.6|107061.6|107013.3|106963.3|3882
1716181200000|2024-05-20 05:00:00|107074|107024|107077.4|107027.4|107098.5|107048.5|107036.7|106986.7|3071
1716184800000|2024-05-20 06:00:00|107078.2|107028.2|107036.3|107011.3|107110.4|107085.4|106985.7|106960.7|9853
1716188400000|2024-05-20 07:00:00|107036.2|107011.2|106889|106864|107057.2|107032.2|106886.6|106861.6|11786
1716192000000|2024-05-20 08:00:00|106889.4|106864.4|106888.7|106838.7|106959.9|106934.9|106789.6|106764.6|9134
1716195600000|2024-05-20 09:00:00|106888.2|106838.2|106867.2|106842.2|106948.8|106923.8|106848.4|106823.4|8276
1716199200000|2024-05-20 10:00:00|106867.3|106842.3|106778.6|106753.6|106875.7|106850.7|106697.2|106672.2|8476
1716202800000|2024-05-20 11:00:00|106779.3|106754.3|106935.7|106910.7|106936.8|106911.8|106748|106723|8625
1716206400000|2024-05-20 12:00:00|106938.5|106913.5|107071.6|107046.6|107143.3|107118.3|106897.4|106872.4|12419
1716210000000|2024-05-20 13:00:00|107071|107046|106928.2|106903.2|107072.6|107047.6|106909.6|106884.6|12583
1716213600000|2024-05-20 14:00:00|106928.3|106903.3|106954.7|106929.7|107010.4|106985.4|106821.2|106796.2|12871
1716217200000|2024-05-20 15:00:00|106955.3|106930.3|106994.7|106969.7|107028.9|107003.9|106922.3|106897.3|8047
1716220800000|2024-05-20 16:00:00|106995.7|106970.7|106909.2|106884.2|107006.2|106981.2|106885.7|106848.9|4013
1716224400000|2024-05-20 17:00:00|106908.6|106883.6|106929.4|106904.4|106945.4|106918.1|106817.9|106779.1|3927
1716228000000|2024-05-20 18:00:00|106930.1|106905.1|106928.2|106903.2|106986.4|106956.2|106895.5|106860.9|3805
1716231600000|2024-05-20 19:00:00|106929.1|106904.1|106973.6|106923.6|106977.1|106947.3|106922.2|106897.2|3616
1716235200000|2024-05-20 20:00:00|106972.2|106922.2|106939.7|106865|106974.8|106930.8|106906.3|106856.3|3960
1716238800000|2024-05-20 21:00:00|106941.6|106825.6|106944.2|106828.2|106983.1|106867.1|106876.1|106760.1|1732
1716242400000|2024-05-20 22:00:00|106941.2|106825.2|106973.6|106857.6|107032.1|106916.1|106851.9|106769.6|5745
1716246000000|2024-05-20 23:00:00|106973.3|106857.3|106840.4|106790.4|106989.9|106877.9|106827.4|106777.4|5834
1716249600000|2024-05-21 00:00:00|106838.7|106788.7|106882.6|106832.6|106932.4|106882.4|106824.9|106774.9|4324
1716253200000|2024-05-21 01:00:00|106881.7|106831.7|107000|106950|107002.7|106952.7|106857.7|106807.7|4930
1716256800000|2024-05-21 02:00:00|106998.7|106948.7|107060|107010|107124.4|107074.4|106992.8|106942.8|5389
1716260400000|2024-05-21 03:00:00|107060.2|107010.2|107036.9|106986.9|107094.6|107044.6|107025.5|106975.5|4640
1716264000000|2024-05-21 04:00:00|107036.4|106986.4|106945.5|106895.5|107052.2|107002.2|106944.7|106894.7|4148
1716267600000|2024-05-21 05:00:00|106945.6|106895.6|106928.6|106878.6|106989.1|106939.1|106869.4|106819.4|4191
1716271200000|2024-05-21 06:00:00|106930.6|106880.6|106919.1|106894.1|106969|106944|106848.5|106823.5|10318
1716274800000|2024-05-21 07:00:00|106914.8|106889.8|106850|106825|106940.7|106915.7|106737.4|106712.4|11023
1716278400000|2024-05-21 08:00:00|106850.3|106825.3|106609.4|106584.4|106887.2|106862.2|106584.8|106559.8|9944
1716282000000|2024-05-21 09:00:00|106610|106585|106625.3|106600.3|106680.5|106655.5|106527|106502|9609
1716285600000|2024-05-21 10:00:00|106626.1|106601.1|106589|106564|106626.1|106601.1|106519.7|106494.7|8671
1716289200000|2024-05-21 11:00:00|106590.3|106565.3|106487.8|106462.8|106651.9|106626.9|106476.2|106451.2|8601
1716292800000|2024-05-21 12:00:00|106488.1|106463.1|106777.6|106752.6|106803.3|106778.3|106472.2|106447.2|10932
1716296400000|2024-05-21 13:00:00|106778.6|106753.6|106897.6|106872.6|107074.4|107033|106655.2|106630.2|16523
1716300000000|2024-05-21 14:00:00|106897.3|106872.3|106910.8|106885.8|107012.3|106987.3|106784.9|106759.9|13459
1716303600000|2024-05-21 15:00:00|106911.3|106886.3|107032.9|107007.9|107052|107019.5|106878.3|106853.3|8750
1716307200000|2024-05-21 16:00:00|107032.4|107007.4|106950.3|106925.3|107059.4|107034.4|106916.3|106891.3|4867
1716310800000|2024-05-21 17:00:00|106950.2|106925.2|106948.5|106923.5|107043.2|107008.4|106936.9|106903.1|5135
1716314400000|2024-05-21 18:00:00|106948.2|106923.2|106971.4|106946.4|106981.8|106956.8|106919|106886.2|4478
1716318000000|2024-05-21 19:00:00|106971|106946|106909.9|106884.9|106978.8|106953.8|106885|106835|3862
1716321600000|2024-05-21 20:00:00|106910|106885|106983.7|106867.7|107019.4|106948|106899.2|106857|3449
1716325200000|2024-05-21 21:00:00|106973.9|106857.9|106963.3|106847.3|106995.1|106879.1|106944|106828|2736
1716328800000|2024-05-21 22:00:00|106964.5|106848.5|106952.9|106836.9|107000|106884|106930.2|106814.2|2908
1716332400000|2024-05-21 23:00:00|106952.1|106836.1|106980.1|106930.1|106983.6|106933.6|106854.6|106789.5|3914
1716336000000|2024-05-22 00:00:00|106982.1|106932.1|106957.6|106907.6|106987|106937|106920.8|106870.8|5283
1716339600000|2024-05-22 01:00:00|106957.5|106907.5|106827.6|106777.6|106983.5|106933.5|106812.6|106762.6|4800
1716343200000|2024-05-22 02:00:00|106827.9|106777.9|106864.6|106814.6|106909.1|106859.1|106779.6|106729.6|6588
1716346800000|2024-05-22 03:00:00|106865.2|106815.2|106872.6|106822.6|106942.5|106892.5|106840.5|106790.5|5413
1716350400000|2024-05-22 04:00:00|106871.2|106821.2|106941.9|106891.9|106958.9|106908.9|106869.9|106819.9|4482
1716354000000|2024-05-22 05:00:00|106941.4|106891.4|106897.2|106847.2|106946.5|106896.5|106892.3|106842.3|3557
1716357600000|2024-05-22 06:00:00|106892.4|106842.4|106930.7|106905.7|107004.8|106979.8|106841.1|106777.6|11573
1716361200000|2024-05-22 07:00:00|106930.9|106905.9|106966.7|106941.7|107077|107052|106886.3|106861.3|11006
1716364800000|2024-05-22 08:00:00|106967.3|106942.3|107206.8|107181.8|107215.6|107190.6|106959.5|106934.5|10363
1716368400000|2024-05-22 09:00:00|107207|107182|107222.2|107197.2|107256.5|107231.5|107172.7|107147.7|9174
1716372000000|2024-05-22 10:00:00|107219.3|107194.3|107265.3|107240.3|107290.5|107265.5|107119.6|107094.6|7659
1716375600000|2024-05-22 11:00:00|107266.7|107241.7|107479.1|107454.1|107610.4|107585.4|107248.6|107223.6|10359
1716379200000|2024-05-22 12:00:00|107479.3|107454.3|107316.6|107291.6|107503.4|107478.4|107290.2|107265.2|11773
1716382800000|2024-05-22 13:00:00|107316.5|107291.5|107248.1|107198.1|107322.9|107297.9|107073.7|107048.7|12273
1716386400000|2024-05-22 14:00:00|107256.4|107206.4|107342.1|107317.1|107383.5|107356.5|107176.3|107128.9|14044
1716390000000|2024-05-22 15:00:00|107340.4|107315.4|107318.7|107268.7|107348.1|107323.1|107213.8|107179.6|8979
1716393600000|2024-05-22 16:00:00|107317.5|107267.5|107220.5|107195.5|107325.5|107286.5|107145.6|107120.6|5244
1716397200000|2024-05-22 17:00:00|107221.1|107196.1|107282.1|107166.1|107360.1|107315.5|107165|107140|5020
1716400800000|2024-05-22 18:00:00|107279.1|107163.1|107482.4|107457.4|107571.9|107545.8|107272.6|107156.6|7268
1716404400000|2024-05-22 19:00:00|107482.7|107457.7|107478|107428|107588.5|107538.5|107450.1|107416.8|4495
1716408000000|2024-05-22 20:00:00|107477.3|107427.3|107424.2|107308.2|107513.4|107463.4|107399.1|107295.4|3551
1716411600000|2024-05-22 21:00:00|107426.3|107310.3|107421|107305|107455.8|107339.8|107408.3|107292.3|1784
1716415200000|2024-05-22 22:00:00|107421.7|107305.7|107434.1|107318.1|107456.9|107340.9|107402.1|107286.1|2696
1716418800000|2024-05-22 23:00:00|107434.9|107318.9|107397.6|107347.6|107447.8|107371.3|107362.4|107293.6|3972
1716422400000|2024-05-23 00:00:00|107396.4|107346.4|107364.6|107314.6|107404.4|107354.4|107329.7|107279.7|3849
1716426000000|2024-05-23 01:00:00|107364.5|107314.5|107284.6|107234.6|107376.1|107326.1|107272.5|107222.5|4324
1716429600000|2024-05-23 02:00:00|107284.8|107234.8|107277.5|107227.5|107366.7|107316.7|107269.9|107219.9|3958
1716433200000|2024-05-23 03:00:00|107277|107227|107208.1|107158.1|107295.7|107245.7|107198.9|107148.9|3604
1716436800000|2024-05-23 04:00:00|107208|107158|107236.4|107186.4|107238.2|107188.2|107148.5|107098.5|3283
1716440400000|2024-05-23 05:00:00|107237.5|107187.5|107348.7|107298.7|107360.3|107310.3|107218.7|107168.7|3708
1716444000000|2024-05-23 06:00:00|107350.9|107300.9|107291.6|107266.6|107388.3|107363.3|107229.9|107203.8|10158
1716447600000|2024-05-23 07:00:00|107291.1|107266.1|107243.6|107161.9|107412.1|107344.7|107150.5|107104.5|12917
1716451200000|2024-05-23 08:00:00|107249.9|107162.3|107088.6|107063.6|107257.1|107179.5|106946.6|106921.6|11505
1716454800000|2024-05-23 09:00:00|107088.3|107063.3|106916.3|106891.3|107165.9|107140.9|106876.7|106851.7|10816
1716458400000|2024-05-23 10:00:00|106916.5|106891.5|106878.1|106853.1|106931.1|106906.1|106830.5|106805.5|8661
1716462000000|2024-05-23 11:00:00|106873.6|106848.6|106841.4|106816.4|106971.5|106946.5|106822.2|106797.2|8980
1716465600000|2024-05-23 12:00:00|106841.7|106816.7|106895.3|106870.3|106947.3|106922.3|106772.2|106747.2|11607
1716469200000|2024-05-23 13:00:00|106894.4|106869.4|107155.9|107105.9|107271.4|107221.4|106778.4|106740.2|15326
1716472800000|2024-05-23 14:00:00|107159.2|107109.2|107298.6|107273.6|107367.8|107342.6|106910.5|106860.5|17945
1716476400000|2024-05-23 15:00:00|107298.7|107273.7|107285.4|107260.4|107426.8|107401.8|107261.4|107236.4|9917
1716480000000|2024-05-23 16:00:00|107285.9|107260.9|107446.3|107421.3|107463.8|107425.1|107222.3|107174.3|6135
1716483600000|2024-05-23 17:00:00|107446|107421|107515.7|107490.7|107566|107516|107423.9|107391.9|6314
1716487200000|2024-05-23 18:00:00|107515.5|107490.5|107497.7|107472.7|107570.2|107542.4|107443.6|107393.6|6346
1716490800000|2024-05-23 19:00:00|107498.3|107473.3|107381.7|107331.7|107513.8|107475.9|107363|107313|4831
1716494400000|2024-05-23 20:00:00|107381.9|107331.9|107430|107314|107453.5|107411.7|107369.1|107300.3|3076
1716498000000|2024-05-23 21:00:00|107446.4|107330.4|107403.3|107287.3|107478.3|107362.3|107401.4|107285.4|2396
1716501600000|2024-05-23 22:00:00|107402.2|107286.2|107436.8|107323.8|107442.1|107341.9|107395.3|107279.3|2203
1716505200000|2024-05-23 23:00:00|107437.1|107324.1|107432.7|107382.7|107444.1|107386.3|107338.2|107288.2|3556
1716508800000|2024-05-24 00:00:00|107432.2|107382.2|107418.5|107368.5|107495|107445|107390.9|107340.9|4688
1716512400000|2024-05-24 01:00:00|107417.4|107367.4|107448.2|107398.2|107453.3|107403.3|107355.2|107305.2|5893
1716516000000|2024-05-24 02:00:00|107449|107399|107430.5|107380.5|107519.3|107469.3|107402.8|107352.8|4639
1716519600000|2024-05-24 03:00:00|107429.1|107379.1|107520.4|107470.4|107547.8|107497.8|107422.8|107372.8|4031
1716523200000|2024-05-24 04:00:00|107521|107471|107465.1|107415.1|107538.5|107488.5|107416.4|107366.4|3967
1716526800000|2024-05-24 05:00:00|107465.6|107415.6|107441.7|107391.7|107497.6|107447.6|107401.8|107351.8|3359
1716530400000|2024-05-24 06:00:00|107441.1|107391.1|107363.5|107338.5|107465.2|107421.1|107261.2|107236.2|10740
1716534000000|2024-05-24 07:00:00|107362.8|107337.8|107398.3|107373.3|107528|107503|107327.6|107302.6|11048
1716537600000|2024-05-24 08:00:00|107398.4|107373.4|107294.8|107269.8|107521.8|107496.8|107215.6|107190.6|10024
1716541200000|2024-05-24 09:00:00|107292.6|107267.6|107234.4|107209.4|107294.7|107269.7|107191.3|107166.3|9292
1716544800000|2024-05-24 10:00:00|107234.9|107209.9|107095.8|107070.8|107261|107236|106963|106938|9795
1716548400000|2024-05-24 11:00:00|107096.4|107071.4|106997.1|106972.1|107166.6|107141.6|106977.6|106952.6|9032
1716552000000|2024-05-24 12:00:00|106998.8|106973.8|106849.8|106824.8|107120.3|107004.3|106769.4|106744.4|11910
1716555600000|2024-05-24 13:00:00|106849.3|106824.3|106912.7|106796.7|106912.7|106845.8|106745.9|106720.9|12422
1716559200000|2024-05-24 14:00:00|106911.1|106795.1|106570.7|106545.7|106911.1|106808.2|106440.2|106415.2|13860
1716562800000|2024-05-24 15:00:00|106570.9|106545.9|106588.6|106563.6|106618.6|106591.6|106430|106405|10308
1716566400000|2024-05-24 16:00:00|106587.7|106562.7|106653.2|106628.2|106673.2|106636.7|106466|106416|5672
1716570000000|2024-05-24 17:00:00|106653.6|106628.6|106566.8|106516.8|106682.2|106644.7|106551.5|106501.5|4478
1716573600000|2024-05-24 18:00:00|106567.1|106517.1|106599.5|106549.5|106629.6|106590.6|106544.6|106494.6|4516
1716577200000|2024-05-24 19:00:00|106603|106553|106653.9|106603.9|106664.3|106614.3|106593.4|106548.4|5265
1716580800000|2024-05-24 20:00:00|106653.6|106603.6|106723.4|106607.4|106739.9|106653.8|106625.7|106575.7|2499
1716753600000|2024-05-26 20:00:00|106767.9|106631.9|106757.9|106641.9|106767.9|106641.9|106757.9|106631.9|2
1716760800000|2024-05-26 22:00:00|106712|106596|106555.6|106439.6|106746.5|106630.5|106503.2|106387.2|5876
1716764400000|2024-05-26 23:00:00|106555.5|106439.5|106661.2|106611.2|106688|106631.1|106538.4|106422.4|9890
1716768000000|2024-05-27 00:00:00|106663.4|106613.4|106666.5|106616.5|106683.2|106633.2|106622.4|106572.4|4648
1716771600000|2024-05-27 01:00:00|106668.7|106618.7|106554|106504|106672.4|106622.4|106545.5|106495.5|5686
1716775200000|2024-05-27 02:00:00|106554.5|106504.5|106557.3|106507.3|106571.5|106521.5|106540.4|106490.4|4365
1716778800000|2024-05-27 03:00:00|106557.2|106507.2|106551.4|106501.4|106593.9|106543.9|106540.6|106490.6|5523
1716782400000|2024-05-27 04:00:00|106551.5|106501.5|106560.9|106510.9|106581|106531|106550|106500|4537
1716786000000|2024-05-27 05:00:00|106563.5|106513.5|106605|106555|106625.1|106575.1|106558.6|106508.6|3009
1716789600000|2024-05-27 06:00:00|106608.3|106558.3|106436.1|106411.1|106639.7|106592.5|106412.8|106387.8|12080
1716793200000|2024-05-27 07:00:00|106436.4|106411.4|106525.2|106442.7|106602.3|106577.3|106436.4|106411.4|10374
1716796800000|2024-05-27 08:00:00|106516.9|106428.2|106523.2|106498.2|106546.8|106513.9|106457|106426|9579
1716800400000|2024-05-27 09:00:00|106523.7|106498.7|106261.4|106236.4|106561.9|106525.2|106261.4|106236.4|9457
1716804000000|2024-05-27 10:00:00|106261.9|106236.9|106271.4|106246.4|106383.5|106358.5|106249.8|106224.8|7279
1716807600000|2024-05-27 11:00:00|106272|106247|106400.2|106350.2|106407.5|106357.5|106224.8|106199.8|7323
1716811200000|2024-05-27 12:00:00|106400.6|106350.6|106386.7|106361.7|106518.2|106483.3|106331.9|106306.9|12227
1716814800000|2024-05-27 13:00:00|106383.9|106358.9|106239.7|106214.7|106435.9|106410.9|106159.9|106134.9|10266
1716818400000|2024-05-27 14:00:00|106239.9|106214.9|106074.5|106049.5|106334.1|106309.1|106069.2|106036.4|12010
1716822000000|2024-05-27 15:00:00|106076.3|106051.3|106085.6|106035.6|106188.1|106130|106062.6|106028.7|5950
1716825600000|2024-05-27 16:00:00|106086|106036|106190.2|106074.2|106385|106269|106066.4|106006.7|11117
1716829200000|2024-05-27 17:00:00|106211.7|106095.7|106156.6|106106.6|106222.7|106106.7|106097.5|106025.1|6106
1716832800000|2024-05-27 18:00:00|106156.5|106106.5|106154.2|106104.2|106163.3|106125.1|106137.8|106092|1778
1716836400000|2024-05-27 19:00:00|106154.3|106104.3|106130.6|106080.6|106159.7|106109.7|106126.5|106076.5|1721
1716840000000|2024-05-27 20:00:00|106130.7|106080.7|106204.8|106088.8|106235.1|106119.1|106114.3|106041.6|2279
1716843600000|2024-05-27 21:00:00|106196.7|106080.7|106231.5|106115.5|106282.6|106166.6|106147.1|106031.1|3015
1716847200000|2024-05-27 22:00:00|106228.7|106112.7|106131.1|106030.3|106228.7|106112.7|106118.5|106015.2|1974
1716850800000|2024-05-27 23:00:00|106131.3|106030.4|106139|106089|106259.8|106145.8|106113.8|106018.6|4163
1716854400000|2024-05-28 00:00:00|106138.6|106088.6|106105.1|106055.1|106160.2|106110.2|106049.3|105999.3|5141
1716858000000|2024-05-28 01:00:00|106105|106055|105993|105943|106116.3|106066.3|105979.7|105929.7|5795
1716861600000|2024-05-28 02:00:00|105991.4|105941.4|105975.8|105925.8|105995.3|105945.3|105926.7|105876.7|4405
1716865200000|2024-05-28 03:00:00|105977.4|105927.4|105880.2|105830.2|105993.4|105943.4|105877.1|105827.1|3240
1716868800000|2024-05-28 04:00:00|105882|105832|105901.8|105851.8|105902.1|105852.1|105838.9|105788.9|4385
1716872400000|2024-05-28 05:00:00|105898.9|105848.9|105820|105770|105935.3|105885.3|105801.3|105762.4|4279
1716876000000|2024-05-28 06:00:00|105821.9|105771.9|105558.4|105533.4|105826.3|105776.3|105557.6|105532.6|8940
1716879600000|2024-05-28 07:00:00|105558.6|105533.6|105629.5|105604.5|105707.2|105682.2|105532.9|105507.9|11219
1716883200000|2024-05-28 08:00:00|105630|105605|105679.8|105654.8|105777.5|105752.5|105587.9|105562.9|10912
1716886800000|2024-05-28 09:00:00|105680.1|105655.1|105518.5|105493.5|105744.4|105719.4|105505.2|105480.2|9451
1716890400000|2024-05-28 10:00:00|105518.3|105493.3|105375.5|105350.5|105518.7|105493.7|105367.5|105342.5|8944
1716894000000|2024-05-28 11:00:00|105375.4|105350.4|105368.4|105343.4|105379.8|105354.8|105239.9|105214.9|9938
1716897600000|2024-05-28 12:00:00|105368.9|105343.9|105411.7|105361.7|105472|105447|105264.6|105239.6|11472
1716901200000|2024-05-28 13:00:00|105411.4|105361.4|105518.7|105468.7|105557.8|105520.7|105273.3|105248.3|15161
1716904800000|2024-05-28 14:00:00|105518.1|105468.1|105483.4|105458.4|105601.9|105576.9|105385.1|105360.1|14795
1716908400000|2024-05-28 15:00:00|105482.7|105457.7|105382.8|105357.8|105553.3|105528.3|105372.7|105347.7|9335
1716912000000|2024-05-28 16:00:00|105382.2|105357.2|105514.6|105464.6|105515|105477.5|105376.1|105351.1|5774
1716915600000|2024-05-28 17:00:00|105513.7|105463.7|105648.7|105598.7|105693.1|105654.7|105481.6|105448.2|6296
1716919200000|2024-05-28 18:00:00|105649.7|105599.7|105730.8|105680.8|105848.3|105798.3|105633.3|105594.1|5479
1716922800000|2024-05-28 19:00:00|105730.4|105680.4|105776.4|105726.4|105791.9|105748.6|105707.2|105657.3|4433
1716926400000|2024-05-28 20:00:00|105776|105726|105800.9|105684.9|105834|105756.4|105749.1|105675.4|2912
1716930000000|2024-05-28 21:00:00|105777|105661|105738.1|105622.1|105785|105669|105705.3|105589.3|3410
1716933600000|2024-05-28 22:00:00|105738|105622|105785.3|105669.3|105844.3|105728.3|105738|105622|4502
1716937200000|2024-05-28 23:00:00|105783.6|105667.6|105833.3|105783.3|105859.5|105798.4|105764.1|105658.4|9540
1716940800000|2024-05-29 00:00:00|105834|105784|105906.6|105856.6|105953.1|105903.1|105827.7|105777.7|4701
1716944400000|2024-05-29 01:00:00|105908.4|105858.4|105901.6|105851.6|105912.6|105862.6|105793.5|105743.5|6145
1716948000000|2024-05-29 02:00:00|105901.5|105851.5|105947.7|105897.7|105958.3|105908.3|105822.9|105772.9|6268
1716951600000|2024-05-29 03:00:00|105946.2|105896.2|105931.4|105881.4|105974.4|105924.4|105920.4|105870.4|5864
1716955200000|2024-05-29 04:00:00|105929.4|105879.4|105938.4|105888.4|105982.9|105932.9|105927.7|105877.7|4602
1716958800000|2024-05-29 05:00:00|105937.2|105887.2|106005.6|105889.9|106008.5|105958.5|105898|105848|4372
1716962400000|2024-05-29 06:00:00|106003|105889.8|105776.1|105751.1|106003|105939|105717.2|105692.2|12888
1716966000000|2024-05-29 07:00:00|105776|105751|105908.7|105883.7|105931.4|105902.1|105616.2|105591.2|13548
1716969600000|2024-05-29 08:00:00|105921|105871|106034.1|106009.1|106167.3|106142.3|105884.6|105834.6|13041
1716973200000|2024-05-29 09:00:00|106033.5|106008.5|106025.9|106000.9|106064.3|106039.3|105953.6|105928.6|10446
1716976800000|2024-05-29 10:00:00|106025.7|106000.7|106109.4|106084.4|106178.7|106153.7|106004.6|105979.6|8854
1716980400000|2024-05-29 11:00:00|106111.9|106086.9|106172.6|106088.7|106332.7|106307.7|106104.8|106079.8|10356
1716984000000|2024-05-29 12:00:00|106180.2|106064.2|106325.5|106300.5|106326|106301|106113.7|106025.9|12422
1716987600000|2024-05-29 13:00:00|106323.7|106298.7|106274.9|106249.9|106536.2|106511.2|106268.3|106243.3|14432
1716991200000|2024-05-29 14:00:00|106275.1|106250.1|106540.1|106515.1|106558.6|106533.6|106192.1|106167.1|15999
1716994800000|2024-05-29 15:00:00|106540.8|106515.8|106685.9|106660.9|106708|106683|106452.9|106427.9|11536
1716998400000|2024-05-29 16:00:00|106687.5|106662.5|106614.9|106564.9|106715.8|106678.2|106583|106539.9|5389
1717002000000|2024-05-29 17:00:00|106615|106565|106679.1|106629.1|106784.5|106756.3|106601.2|106563.6|5765
1717005600000|2024-05-29 18:00:00|106679.8|106629.8|106747.4|106722.4|106790.7|106744.4|106657|106610.6|3823
1717009200000|2024-05-29 19:00:00|106747.7|106722.7|106717.3|106692.3|106797.7|106753.7|106717.3|106683.8|4461
1717012800000|2024-05-29 20:00:00|106716.8|106691.8|106797|106681|106845.3|106804.6|106714.3|106645.7|7235
1717016400000|2024-05-29 21:00:00|106777.3|106661.3|106748.7|106632.7|106777.3|106661.3|106666.8|106550.8|1753
1717020000000|2024-05-29 22:00:00|106746.9|106630.9|106786.4|106736.4|106806.9|106747|106720.4|106604.4|3100
1717023600000|2024-05-29 23:00:00|106786.5|106736.5|106787.4|106737.4|106805.1|106752.5|106764.5|106691.4|6121
1717027200000|2024-05-30 00:00:00|106787.7|106737.7|106830.2|106780.2|106860.9|106810.9|106786.3|106736.3|4487
1717030800000|2024-05-30 01:00:00|106827.5|106777.5|106818.2|106768.2|106835.4|106785.4|106675.6|106625.6|5060
1717034400000|2024-05-30 02:00:00|106817.8|106767.8|106839.2|106789.2|106903.3|106853.3|106787|106737|4171
1717038000000|2024-05-30 03:00:00|106838.9|106788.9|106841.2|106791.2|106859|106809|106794.8|106744.8|4219
1717041600000|2024-05-30 04:00:00|106839.6|106789.6|106857.7|106807.7|106945.1|106895.1|106796.2|106746.2|4578
1717045200000|2024-05-30 05:00:00|106858.5|106808.5|107048.6|106964|107048.6|106973.7|106858.5|106808.5|6638
1717048800000|2024-05-30 06:00:00|107058.3|106951.4|106926|106848.9|107058.3|106960.7|106801.3|106696.2|12557
1717052400000|2024-05-30 07:00:00|106914.9|106864.9|106575.4|106550.4|107141.4|107025.4|106544.8|106519.8|15178
1717056000000|2024-05-30 08:00:00|106575.6|106550.6|106337.7|106287.7|106589.4|106564.4|106307.9|106282.9|12531
1717059600000|2024-05-30 09:00:00|106338.1|106288.1|106362.7|106337.7|106484|106459|106274.8|106249.8|12237
1717063200000|2024-05-30 10:00:00|106362.8|106337.8|106310.8|106285.8|106452.5|106425.8|106255.3|106230.3|10532
1717066800000|2024-05-30 11:00:00|106310.7|106285.7|106220.1|106195.1|106372.8|106347.8|106184.4|106159.4|9992
1717070400000|2024-05-30 12:00:00|106223.4|106198.4|106146.2|106121.2|106411.2|106337.7|106028.3|106003.3|14230
1717074000000|2024-05-30 13:00:00|106145.1|106120.1|106314.7|106264.7|106338.3|106288.3|106086.6|106061.6|15648
1717077600000|2024-05-30 14:00:00|106315.3|106265.3|105958.3|105933.3|106321.3|106294.1|105860.7|105835.7|15694
1717081200000|2024-05-30 15:00:00|105956.9|105931.9|105954.8|105929.8|106025.6|106000.6|105889.1|105864.1|10843
1717084800000|2024-05-30 16:00:00|105954|105929|105904.3|105879.3|105970.7|105929|105884.1|105853.2|5100
1717088400000|2024-05-30 17:00:00|105906.5|105881.5|105928|105903|105932.9|105907.9|105825.5|105775.5|4830
1717092000000|2024-05-30 18:00:00|105927.7|105902.7|105941.8|105891.8|106020.6|105981.6|105898|105863.2|4635
1717095600000|2024-05-30 19:00:00|105943.5|105893.5|106020.6|105970.6|106083.8|106033.8|105931|105892.5|4552
1717099200000|2024-05-30 20:00:00|106019.9|105969.9|106039.6|105923.6|106039.6|105980.7|105925.7|105862.7|2960
1717102800000|2024-05-30 21:00:00|106018|105902|106036.4|105920.4|106096.7|105980.7|106005.8|105889.8|2025
1717106400000|2024-05-30 22:00:00|106051.1|105935.1|106027|105911|106071.6|105955.6|105996|105880|9382
1717110000000|2024-05-30 23:00:00|106034.5|105918.5|105938.3|105888.3|106064.2|105995.3|105917.8|105861.9|8467
1717113600000|2024-05-31 00:00:00|105938.1|105888.1|105946.2|105896.2|105977.7|105927.7|105907.2|105857.2|4705
1717117200000|2024-05-31 01:00:00|105944.7|105894.7|105957.4|105907.4|106012.1|105962.1|105908.6|105858.6|5831
1717120800000|2024-05-31 02:00:00|105957.5|105907.5|106103.4|106053.4|106118.4|106068.4|105932.6|105882.6|4437
1717124400000|2024-05-31 03:00:00|106103.6|106053.6|106003.5|105953.5|106111.2|106061.2|106003.2|105953.2|4296
1717128000000|2024-05-31 04:00:00|106003.3|105953.3|106009.2|105959.2|106157.1|106107.1|105993.3|105943.3|4476
1717131600000|2024-05-31 05:00:00|106011.1|105961.1|106005.8|105955.8|106074.9|106024.9|105964.8|105914.8|5322
1717135200000|2024-05-31 06:00:00|106003.8|105953.8|105866.8|105841.8|106087.4|106053.9|105823.5|105798.5|10925
1717138800000|2024-05-31 07:00:00|105868.5|105843.5|105867.7|105817.7|105953.6|105928.6|105805.7|105780.7|12227
1717142400000|2024-05-31 08:00:00|105868.4|105818.4|105703.1|105631.7|105881.4|105831.4|105580.8|105555.8|10001
1717146000000|2024-05-31 09:00:00|105704.1|105632.6|105526.4|105476.4|105712.1|105687.1|105471.9|105446.9|11141
1717149600000|2024-05-31 10:00:00|105525.8|105475.8|105356.6|105331.6|105556|105531|105347.6|105322.6|9716
1717153200000|2024-05-31 11:00:00|105355.5|105330.5|105213.8|105188.8|105379.8|105354.8|105147|105122|11152
1717156800000|2024-05-31 12:00:00|105213|105188|105088.5|105063.5|105445.1|105329.1|104962.7|104937.7|15332
1717160400000|2024-05-31 13:00:00|105093.3|105068.3|105151.1|105126.1|105349.7|105324.7|105067.1|105042.1|14860
1717164000000|2024-05-31 14:00:00|105152.8|105127.8|105202.2|105152.2|105386.7|105361.7|105027.7|105002.7|18960
1717167600000|2024-05-31 15:00:00|105201|105151|105430.3|105380.3|105443.3|105418.3|105185.9|105149.8|12948
1717171200000|2024-05-31 16:00:00|105433.9|105383.9|105377|105352|105560|105510|105333|105288.7|7676
1717174800000|2024-05-31 17:00:00|105377.9|105352.9|105264.6|105239.6|105411.9|105375.8|105250|105225|6359
1717178400000|2024-05-31 18:00:00|105266.2|105241.2|105314.3|105289.3|105327.1|105292.1|105228.3|105188.1|4796
1717182000000|2024-05-31 19:00:00|105313.2|105288.2|105263.2|105213.2|105381.4|105331.4|105251.7|105201.7|4876
1717185600000|2024-05-31 20:00:00|105261|105211|105357.6|105241.6|105394|105278.9|105234.5|105161.7|3746
1717358400000|2024-06-02 20:00:00|105393.5|105252.5|105361.1|105245.1|105407.9|105266.9|105320.3|105179.3|82
1717362000000|2024-06-02 21:00:00|105353.7|105237.7|105360.7|105244.7|105377.6|105261.6|105257.9|105141.9|1669
1717365600000|2024-06-02 22:00:00|105360.9|105244.9|105364.4|105248.4|105387.7|105302.6|105287.5|105171.5|7599
1717369200000|2024-06-02 23:00:00|105363.7|105247.7|105278.2|105228.2|105387.4|105287.8|105258.7|105183|9306
1717372800000|2024-06-03 00:00:00|105273.8|105223.8|105146.7|105096.7|105282.7|105232.7|105126.6|105076.6|4561
1717376400000|2024-06-03 01:00:00|105148.9|105098.9|105102|105052|105162.1|105112.1|105077.4|105027.4|5368
1717380000000|2024-06-03 02:00:00|105100.2|105050.2|105147.2|105097.2|105186.6|105136.6|105094.7|105044.7|4069
1717383600000|2024-06-03 03:00:00|105146.2|105096.2|105227.5|105177.5|105266.2|105216.2|105115|105065|4187
1717387200000|2024-06-03 04:00:00|105224.7|105174.7|105202.9|105152.9|105226.4|105176.4|105137.5|105087.5|4292
1717390800000|2024-06-03 05:00:00|105205.3|105155.3|105202.3|105152.3|105274|105224|105144.7|105094.7|5126
1717394400000|2024-06-03 06:00:00|105202.2|105152.2|105172.7|105147.7|105341.8|105316.8|105110.8|105085.8|12584
1717398000000|2024-06-03 07:00:00|105172.6|105147.6|105177.1|105127.1|105226.9|105201.9|105039.4|105007.6|12851
1717401600000|2024-06-03 08:00:00|105176.1|105126.1|105108.5|105083.5|105198.8|105170.4|105015.8|104990.8|12652
1717405200000|2024-06-03 09:00:00|105108.6|105083.6|105272|105247|105326.6|105301.6|105105.9|105080.9|11714
1717408800000|2024-06-03 10:00:00|105271.7|105246.7|105224.9|105199.9|105367|105342|105164.4|105139.4|10633
1717412400000|2024-06-03 11:00:00|105224.8|105199.8|105074.6|105049.6|105224.8|105199.8|105017.1|104992.1|10932
1717416000000|2024-06-03 12:00:00|105073.7|105048.7|104994.6|104969.6|105196|105171|104972|104947|12775
1717419600000|2024-06-03 13:00:00|104996.5|104971.5|104862.2|104746.2|105051.6|105026.6|104837.2|104746.2|13125
1717423200000|2024-06-03 14:00:00|104855.3|104805.3|104293.6|104268.6|104855.3|104805.3|104131.2|104095|19087
1717426800000|2024-06-03 15:00:00|104291.7|104266.7|104101|104076|104341.8|104316.8|104096|104071|12193
1717430400000|2024-06-03 16:00:00|104101.7|104076.7|104252.5|104202.5|104274.6|104229.5|104054.7|104022.5|7533
1717434000000|2024-06-03 17:00:00|104252.8|104202.8|104269.8|104244.8|104352.3|104306.9|104231.4|104181.4|6309
1717437600000|2024-06-03 18:00:00|104268.9|104243.9|104113|104088|104285.3|104260.3|104104.6|104072.5|6254
1717441200000|2024-06-03 19:00:00|104116.4|104091.4|104114.4|104089.4|104153.1|104112.2|104064.5|104018.3|4498
1717444800000|2024-06-03 20:00:00|104112|104087|104120.6|104004.6|104145|104093.1|104049.9|103981.6|3437
1717448400000|2024-06-03 21:00:00|104128.3|104012.3|104177.7|104061.7|104235.3|104119.3|104101.9|103985.9|1612
1717452000000|2024-06-03 22:00:00|104185.1|104069.1|104154.7|104039.3|104188.5|104072.5|104077|103980.4|6703
1717455600000|2024-06-03 23:00:00|104154.9|104039.6|104110.1|104060.1|104163.3|104103.4|104087.7|103996.1|4987
1717459200000|2024-06-04 00:00:00|104110|104060|104120.3|104070.3|104139.3|104089.3|104048.5|103998.5|6382
1717462800000|2024-06-04 01:00:00|104120.6|104070.6|104154.1|104104.1|104177.4|104127.4|104092|104042|5768
1717466400000|2024-06-04 02:00:00|104153.5|104103.5|104108|104058|104178.1|104128.1|104106|104056|4094
1717470000000|2024-06-04 03:00:00|104108.2|104058.2|104154.7|104104.7|104176.3|104126.3|104105.2|104055.2|3874
1717473600000|2024-06-04 04:00:00|104153.8|104103.8|104137.7|104087.7|104179.2|104129.2|104125.8|104075.8|3423
1717477200000|2024-06-04 05:00:00|104137.4|104087.4|104230|104180|104240.1|104190.1|104120.6|104070.6|4009
1717480800000|2024-06-04 06:00:00|104229.9|104179.9|104137.6|104112.6|104244.8|104194.8|104085.2|104060.2|12870
1717484400000|2024-06-04 07:00:00|104137.8|104112.8|104307.9|104282.9|104441.7|104416.7|104095.5|104070.5|14349
1717488000000|2024-06-04 08:00:00|104307.6|104282.6|104537.9|104512.9|104703.6|104672.5|104307|104282|14363
1717491600000|2024-06-04 09:00:00|104538.1|104513.1|104754|104729|104757.2|104732.2|104521.3|104496.3|11649
1717495200000|2024-06-04 10:00:00|104754.4|104729.4|104745.7|104720.7|104908.1|104883.1|104672.5|104647.5|10297
1717498800000|2024-06-04 11:00:00|104745.4|104720.4|104711.1|104686.1|104852.3|104827.3|104687.5|104662.5|9265
1717502400000|2024-06-04 12:00:00|104705.9|104680.9|104620.6|104595.6|104755.2|104730.2|104596.1|104571.1|14308
1717506000000|2024-06-04 13:00:00|104621.7|104596.7|104673.1|104557.1|104729.8|104704.8|104558.8|104533.8|15149
1717509600000|2024-06-04 14:00:00|104660.8|104544.8|104495.1|104470.1|104733|104708|104433.9|104395.1|18063
1717513200000|2024-06-04 15:00:00|104494.7|104469.7|104591.7|104566.7|104618.1|104593.1|104462.9|104437.9|11525
1717516800000|2024-06-04 16:00:00|104591.4|104566.4|104497.5|104447.5|104617.2|104592.2|104462.7|104419.3|6177
1717520400000|2024-06-04 17:00:00|104498.5|104448.5|104354.6|104329.6|104523.4|104483.5|104288.8|104252.5|6129
1717524000000|2024-06-04 18:00:00|104354.7|104329.7|104390.3|104340.3|104449.4|104399.4|104341.9|104291.9|6352
1717527600000|2024-06-04 19:00:00|104389|104339|104421|104371|104460.7|104413.5|104389|104339|4770
1717531200000|2024-06-04 20:00:00|104422.3|104372.3|104498.4|104382.4|104500.7|104395.9|104408|104328.4|4099
1717534800000|2024-06-04 21:00:00|104497.3|104381.3|104478.4|104362.4|104529.5|104413.5|104467|104351|1996
1717538400000|2024-06-04 22:00:00|104482.1|104366.1|104470.1|104354.1|104502.8|104386.8|104408.2|104324.1|14331
1717542000000|2024-06-04 23:00:00|104466.1|104350.1|104243|104193|104502.7|104400.5|104234.6|104184.6|12238
1717545600000|2024-06-05 00:00:00|104245|104195|104209.8|104159.8|104292.9|104242.9|104173.2|104123.2|5722
1717549200000|2024-06-05 01:00:00|104210.9|104160.9|104181.2|104131.2|104273.4|104223.4|104156|104106|4076
1717552800000|2024-06-05 02:00:00|104176.4|104126.4|104158|104108|104179.8|104129.8|104116.2|104066.2|2997
1717556400000|2024-06-05 03:00:00|104157.1|104107.1|104203.8|104153.8|104225.5|104175.5|104155|104105|2918
1717560000000|2024-06-05 04:00:00|104204.2|104154.2|104196.5|104146.5|104241.6|104191.6|104194.7|104144.7|2869
1717563600000|2024-06-05 05:00:00|104196.6|104146.6|104223|104173|104256.8|104206.8|104165.1|104115.1|3637
1717567200000|2024-06-05 06:00:00|104222|104172|104198.8|104173.8|104366.2|104322.8|104154.6|104129.6|9771
1717570800000|2024-06-05 07:00:00|104199.4|104174.4|104266.3|104216.3|104358.7|104263|104137|104112|11281
1717574400000|2024-06-05 08:00:00|104265.6|104215.6|104259.6|104209.6|104302.2|104277.2|104209.5|104184.5|9511
1717578000000|2024-06-05 09:00:00|104259.5|104209.5|104297.9|104272.9|104319.5|104294.5|104244.1|104209|8979
1717581600000|2024-06-05 10:00:00|104298.1|104273.1|104369.9|104344.9|104397.5|104368.3|104291.2|104266.2|8267
1717585200000|2024-06-05 11:00:00|104374.6|104349.6|104296|104246|104430.2|104395.1|104280.3|104240.9|8281
1717588800000|2024-06-05 12:00:00|104296.7|104246.7|104004.2|103979.2|104415|104299|104003.2|103964.7|12994
1717592400000|2024-06-05 13:00:00|104004.7|103979.7|103935.3|103819.3|104069.4|104035.8|103748.8|103666.7|14539
1717596000000|2024-06-05 14:00:00|103962.3|103846.3|104321.7|104296.7|104383.3|104349.7|103962.3|103846.3|19092
1717599600000|2024-06-05 15:00:00|104321.9|104296.9|104241.4|104191.4|104325.6|104300.6|104167.8|104119.1|11053
1717603200000|2024-06-05 16:00:00|104243.3|104193.3|104193.2|104143.2|104340.3|104290.3|104144.4|104094.4|6156
1717606800000|2024-06-05 17:00:00|104192.9|104142.9|104114.5|104064.5|104197.5|104147.5|104102.4|104052.4|5487
1717610400000|2024-06-05 18:00:00|104113.2|104063.2|104006|103956|104130.2|104080.2|103961.3|103911.3|4682
1717614000000|2024-06-05 19:00:00|104006.5|103956.5|103935.2|103885.2|104038.3|103988.3|103917.7|103867.7|4008
1717617600000|2024-06-05 20:00:00|103936.4|103886.4|104039.7|103923.7|104077.3|103961.3|103883.1|103833.1|4545
1717621200000|2024-06-05 21:00:00|104069.5|103953.5|104076.6|103960.6|104144.7|104028.7|104039.4|103923.4|1353
1717624800000|2024-06-05 22:00:00|104083.5|103967.5|103996.8|103880.8|104115.8|103999.8|103976.5|103869|4053
1717628400000|2024-06-05 23:00:00|103996.7|103880.7|103929.9|103879.9|104056.5|103940.5|103915.6|103865.3|4311
1717632000000|2024-06-06 00:00:00|103930.1|103880.1|103827.1|103777.1|103942.8|103892.8|103812|103762|3427
1717635600000|2024-06-06 01:00:00|103825.7|103775.7|103694.7|103644.7|103832.6|103782.6|103639.8|103589.8|5231
1717639200000|2024-06-06 02:00:00|103694.1|103644.1|103721.1|103671.1|103759.5|103709.5|103666.6|103616.6|4564
1717642800000|2024-06-06 03:00:00|103722.3|103672.3|103697.1|103647.1|103733.3|103683.3|103664.3|103614.3|3950
1717646400000|2024-06-06 04:00:00|103698.4|103648.4|103754|103704|103774.8|103724.8|103694.2|103644.2|3845
1717650000000|2024-06-06 05:00:00|103754.3|103704.3|103827.3|103711.3|103881|103831|103752.3|103702.3|4095
1717653600000|2024-06-06 06:00:00|103824.6|103708.6|103620|103570|103855.9|103830.9|103596.9|103546.9|9938
1717657200000|2024-06-06 07:00:00|103620.5|103570.5|103807.9|103757.9|103833.9|103783.9|103544.9|103512.7|10432
1717660800000|2024-06-06 08:00:00|103808.7|103758.7|103762.5|103712.5|104005|103964.4|103754.7|103698.6|10384
1717664400000|2024-06-06 09:00:00|103761.9|103711.9|103816.6|103766.6|103907.7|103882.7|103719.4|103669.4|10494
1717668000000|2024-06-06 10:00:00|103816.5|103766.5|103876.3|103851.3|103933.6|103904.5|103791.6|103755.5|8696
1717671600000|2024-06-06 11:00:00|103875.9|103850.9|103985.3|103935.3|104034.6|104005.8|103866.3|103841.3|9339
1717675200000|2024-06-06 12:00:00|103979.1|103929.1|104004.5|103979.5|104070.5|104020.5|103765.1|103649.1|15112
1717678800000|2024-06-06 13:00:00|104004.4|103979.4|104062.2|104012.2|104190.6|104140.6|103916.6|103866.6|16134
1717682400000|2024-06-06 14:00:00|104062.1|104012.1|104255.8|104230.8|104352.6|104315.4|104017.4|103967.4|14246
1717686000000|2024-06-06 15:00:00|104257.7|104232.7|104130.2|104080.2|104263.2|104238.2|104057.2|104007.2|10646
1717689600000|2024-06-06 16:00:00|104131|104081|104131.3|104081.3|104217.8|104167.8|104053|104003|5882
1717693200000|2024-06-06 17:00:00|104131.2|104081.2|103999.2|103949.2|104155.5|104105.5|103972.3|103922.3|4697
1717696800000|2024-06-06 18:00:00|103998.8|103948.8|103963.1|103913.1|104074.6|104024.6|103903.1|103853.1|4178
1717700400000|2024-06-06 19:00:00|103963.5|103913.5|103915.1|103865.1|103976.5|103926.5|103911|103861|4408
1717704000000|2024-06-06 20:00:00|103917.4|103867.4|103959.9|103843.9|103988.5|103921.5|103865.4|103815.4|2885
1717707600000|2024-06-06 21:00:00|103963.8|103847.8|103994.9|103878.9|104076.6|103960.6|103950.7|103834.7|1803
1717711200000|2024-06-06 22:00:00|103996.1|103880.1|103934.5|103818.5|103999.5|103883.5|103905.1|103789.1|2304
1717714800000|2024-06-06 23:00:00|103934|103819.8|103923.7|103873.7|103946.6|103882|103907.3|103813.2|3020
1717718400000|2024-06-07 00:00:00|103923|103873|103896.2|103846.2|103959.9|103909.9|103874.7|103824.7|3956
1717722000000|2024-06-07 01:00:00|103897.3|103847.3|103922.8|103872.8|103940.2|103890.2|103866.2|103816.2|5181
1717725600000|2024-06-07 02:00:00|103922.7|103872.7|103905.9|103855.9|103933.9|103883.9|103888.5|103838.5|4764
1717729200000|2024-06-07 03:00:00|103906.5|103856.5|103905.8|103855.8|103941.8|103891.8|103885.1|103835.1|4317
1717732800000|2024-06-07 04:00:00|103906|103856|103884.9|103834.9|103921.2|103871.2|103858.8|103808.8|4982
1717736400000|2024-06-07 05:00:00|103885|103835|103957.5|103845.8|103970.4|103900.5|103859.2|103809.2|4461
1717740000000|2024-06-07 06:00:00|103965.2|103849.2|103759.5|103709.5|103993.9|103903.7|103708.4|103683.4|10888
1717743600000|2024-06-07 07:00:00|103760.3|103710.3|103639.2|103589.2|103787|103737|103516.2|103476.3|11989
1717747200000|2024-06-07 08:00:00|103639.9|103589.9|103705.1|103655.1|103787.2|103754.6|103631.6|103581.6|10729
1717750800000|2024-06-07 09:00:00|103707.7|103657.7|103749.3|103699.3|103772.3|103728.3|103655|103620.4|10485
1717754400000|2024-06-07 10:00:00|103749.5|103699.5|103979.9|103954.9|104009|103984|103699|103674|9676
1717758000000|2024-06-07 11:00:00|103980.7|103955.7|103847.1|103822.1|104009.7|103984.7|103739.2|103714.2|10603
1717761600000|2024-06-07 12:00:00|103846.6|103821.6|104826.6|104776.6|104988.1|104938.1|103721.2|103672.9|15898
1717765200000|2024-06-07 13:00:00|104826.8|104776.8|105307.1|105257.1|105307.8|105273.1|104819.1|104775.7|16204
1717768800000|2024-06-07 14:00:00|105306.8|105256.8|105299.2|105274.2|105412.1|105387.1|105151.5|105121.4|15453
1717772400000|2024-06-07 15:00:00|105299.3|105274.3|105384.8|105334.8|105473.5|105442.4|105299.2|105274.2|10509
1717776000000|2024-06-07 16:00:00|105385|105335|105471|105421|105496.9|105446.9|105351.8|105307.5|6535
1717779600000|2024-06-07 17:00:00|105472.9|105422.9|105416.6|105366.6|105512.5|105467.8|105397.3|105347.3|4787
1717783200000|2024-06-07 18:00:00|105416.4|105366.4|105434.1|105384.1|105516.5|105466.5|105408.9|105358.9|6071
1717786800000|2024-06-07 19:00:00|105439.7|105389.7|105460|105410|105470|105420|105387.2|105337.2|4296
1717790400000|2024-06-07 20:00:00|105460.4|105410.4|105439.9|105323.9|105474.6|105424.6|105362.1|105299.7|3260
1717963200000|2024-06-09 20:00:00|105455.7|105319.7|105793.5|105677.5|105835.2|105694.2|105455.7|105319.7|548
1717966800000|2024-06-09 21:00:00|105765.7|105649.7|105688.5|105572.5|105842.7|105726.7|105624.9|105508.9|2622
1717970400000|2024-06-09 22:00:00|105685.7|105569.7|105649.2|105533.2|105938.2|105822.2|105615|105499|10711
1717974000000|2024-06-09 23:00:00|105648.6|105532.6|105638.4|105522.4|105724.8|105608.8|105541.5|105425.5|7664
1717977600000|2024-06-10 00:00:00|105635.8|105519.8|105647.3|105597.3|105704.5|105654.5|105487.6|105383.1|5918
1717981200000|2024-06-10 01:00:00|105647.8|105597.8|105622.8|105572.8|105698.8|105648.8|105530.6|105480.6|4441
1717984800000|2024-06-10 02:00:00|105622.9|105572.9|105673.7|105623.7|105680.7|105630.7|105589.4|105539.4|3454
1717988400000|2024-06-10 03:00:00|105672.7|105622.7|105735.8|105685.8|105735.8|105685.8|105635.9|105585.9|3380
1717992000000|2024-06-10 04:00:00|105734.9|105684.9|105639.3|105589.3|105795.4|105745.4|105636.5|105586.5|4092
1717995600000|2024-06-10 05:00:00|105639|105589|105802.1|105686.1|105823.9|105773.9|105621.4|105571.4|4387
1717999200000|2024-06-10 06:00:00|105806.3|105690.3|105850.5|105800.5|105891.3|105861.9|105739|105675.1|10108
1718002800000|2024-06-10 07:00:00|105849.3|105799.3|105654.7|105604.7|105916.7|105879.4|105582.7|105557.6|11726
1718006400000|2024-06-10 08:00:00|105654.8|105604.8|105693.2|105643.2|105736.6|105693.4|105542.1|105517.1|10409
1718010000000|2024-06-10 09:00:00|105693.5|105643.5|105740.3|105715.3|105777.2|105752.2|105605.8|105580.8|8730
1718013600000|2024-06-10 10:00:00|105741.2|105716.2|105630.7|105605.7|105745.5|105720.5|105608.2|105583.2|8106
1718017200000|2024-06-10 11:00:00|105629|105604|105461.4|105436.4|105644.3|105619.3|105429.7|105404.7|6870
1718020800000|2024-06-10 12:00:00|105461.1|105436.1|105548.9|105523.9|105549.7|105524.7|105319.7|105294.7|9993
1718024400000|2024-06-10 13:00:00|105548.7|105523.7|105447.8|105422.8|105663.3|105619.1|105416.8|105383.4|11174
1718028000000|2024-06-10 14:00:00|105445.1|105420.1|105206.1|105181.1|105514.2|105464.2|105111.7|105083.4|12429
1718031600000|2024-06-10 15:00:00|105206.2|105181.2|104994|104944|105252.8|105211.9|104929|104879|9108
1718035200000|2024-06-10 16:00:00|104994.3|104944.3|104999.4|104949.4|105032.9|104982.9|104908.5|104858.5|5167
1718038800000|2024-06-10 17:00:00|104999.6|104949.6|104879.9|104829.9|105062.6|105012.6|104876.4|104826.4|5745
1718042400000|2024-06-10 18:00:00|104879.8|104829.8|104879.7|104829.7|104918.3|104868.3|104817.6|104767.6|5239
1718046000000|2024-06-10 19:00:00|104878.8|104828.8|104842.5|104792.5|104878.8|104828.8|104758.8|104708.8|3795
1718049600000|2024-06-10 20:00:00|104843.2|104793.2|104952.2|104836.2|104952.2|104836.2|104775.5|104697.3|2664
1718053200000|2024-06-10 21:00:00|104967.8|104851.8|104879.2|104763.2|104967.8|104851.8|104838.5|104722.5|2196
1718056800000|2024-06-10 22:00:00|104850.8|104734.8|104851.5|104735.5|104887.2|104771.2|104826.9|104711.4|4111
1718060400000|2024-06-10 23:00:00|104852.2|104736.2|104824.2|104774.2|104890.7|104793.4|104785.7|104730.6|3691
1718064000000|2024-06-11 00:00:00|104824.6|104774.6|104864.8|104814.8|104886.3|104836.3|104808.5|104758.5|3107
1718067600000|2024-06-11 01:00:00|104864.9|104814.9|104812.4|104762.4|104873.3|104823.3|104791.3|104741.3|2846
1718071200000|2024-06-11 02:00:00|104812|104762|104851.1|104801.1|104862.1|104812.1|104812|104762|2646
1718074800000|2024-06-11 03:00:00|104850.9|104800.9|104849.8|104799.8|104862.7|104812.7|104838.9|104788.9|2324
1718078400000|2024-06-11 04:00:00|104849.7|104799.7|104816.2|104766.2|104857.8|104807.8|104812.3|104762.3|2494
1718082000000|2024-06-11 05:00:00|104818.2|104768.2|104889.5|104839.5|104907.2|104857.2|104779.8|104729.8|4377
1718085600000|2024-06-11 06:00:00|104889.8|104839.8|104700.3|104650.3|104891.2|104841.2|104620.2|104582.1|8823
1718089200000|2024-06-11 07:00:00|104703|104653|104852.7|104827.7|104929.1|104889.6|104657.6|104616.3|11617
1718092800000|2024-06-11 08:00:00|104853.8|104828.8|104999.2|104974.2|105047.5|105016.9|104842.8|104808.7|10689
1718096400000|2024-06-11 09:00:00|104999.5|104974.5|105071.1|105021.1|105101.7|105064.7|104906.2|104877.9|11300
1718100000000|2024-06-11 10:00:00|105071.9|105021.9|105042.3|105017.3|105144.6|105101|104973.3|104928.6|10929
1718103600000|2024-06-11 11:00:00|105041.3|105016.3|105008.9|104983.9|105207.4|105182.4|105001.5|104960.1|11584
1718107200000|2024-06-11 12:00:00|105019|104969|104812.3|104787.3|105068.9|105043.9|104634.7|104609.7|14022
1718110800000|2024-06-11 13:00:00|104812.8|104787.8|105045.9|105020.9|105134.7|105109.7|104785.7|104760.7|13254
1718114400000|2024-06-11 14:00:00|105045.1|105020.1|105191.3|105166.3|105227.2|105202.2|104918|104887.4|14140
1718118000000|2024-06-11 15:00:00|105192.4|105167.4|105138.1|105088.1|105209.4|105184.4|105112.3|105067|8438
1718121600000|2024-06-11 16:00:00|105138.5|105088.5|105077.6|105027.6|105138.5|105088.5|105045.7|104995.7|4952
1718125200000|2024-06-11 17:00:00|105078.6|105028.6|104890.2|104840.2|105087.6|105037.6|104885.3|104835.3|4717
1718128800000|2024-06-11 18:00:00|104891.1|104841.1|104836.7|104786.7|104907.4|104857.4|104789.1|104739.1|3925
1718132400000|2024-06-11 19:00:00|104837.5|104787.5|104916.1|104866.1|104930.5|104880.5|104775.3|104725.3|3638
1718136000000|2024-06-11 20:00:00|104916|104866|104899.9|104783.9|104924.4|104874.4|104855.5|104769.1|3991
1718139600000|2024-06-11 21:00:00|104899.7|104783.7|104879.8|104763.8|104905.6|104789.6|104857.3|104741.3|1813
1718143200000|2024-06-11 22:00:00|104875.9|104759.9|104911.5|104795.5|104953.4|104837.4|104865.5|104749.5|23415
1718146800000|2024-06-11 23:00:00|104915.2|104799.2|104881.9|104831.9|104925.4|104837.3|104876.1|104791.3|3510
1718150400000|2024-06-12 00:00:00|104882.9|104832.9|104959.9|104909.9|104988.8|104938.8|104882.9|104832.9|2811
1718154000000|2024-06-12 01:00:00|104960.5|104910.5|104865.1|104815.1|104973.1|104923.1|104856.4|104806.4|2937
1718157600000|2024-06-12 02:00:00|104864.7|104814.7|104847.1|104797.1|104871.3|104821.3|104840.6|104790.6|2974
1718161200000|2024-06-12 03:00:00|104847.7|104797.7|104881.5|104831.5|104884|104834|104843|104793|2508
1718164800000|2024-06-12 04:00:00|104884.2|104834.2|104920.1|104870.1|104926.2|104876.2|104882.7|104832.7|2172
1718168400000|2024-06-12 05:00:00|104920.3|104870.3|104822.8|104772.8|104926.9|104876.9|104817.7|104767.7|3149
1718172000000|2024-06-12 06:00:00|104816.3|104742.2|104889|104839|104891.2|104847.7|104747.9|104698.1|6635
1718175600000|2024-06-12 07:00:00|104888.9|104838.9|104792.9|104767.9|104962.8|104929|104779.2|104741|10522
1718179200000|2024-06-12 08:00:00|104792.5|104767.5|104691.7|104666.7|104824.1|104799.1|104635.9|104610.9|8632
1718182800000|2024-06-12 09:00:00|104692.6|104667.6|104680.4|104655.4|104719.6|104694.6|104614.6|104589.6|7497
1718186400000|2024-06-12 10:00:00|104680|104655|104394.5|104344.5|104697.7|104672.7|104375.8|104336.9|7894
1718190000000|2024-06-12 11:00:00|104392.6|104342.6|104365.5|104340.5|104461.1|104424.4|104351|104326|9763
1718193600000|2024-06-12 12:00:00|104366.4|104341.4|103147.7|103097.7|104469.3|104397.2|103066.4|103016.4|16312
1718197200000|2024-06-12 13:00:00|103148.2|103098.2|102979.5|102929.5|103235.5|103185.5|102849.5|102799.5|18567
1718200800000|2024-06-12 14:00:00|102977.1|102927.1|103060.5|103010.5|103408.7|103358.7|102871.6|102821.6|16655
1718204400000|2024-06-12 15:00:00|103060.8|103010.8|103115.3|103065.3|103203.5|103153.5|103016.7|102966.7|11653
1718208000000|2024-06-12 16:00:00|103114.8|103064.8|103177.2|103127.2|103221.2|103171.2|103059.6|103009.6|7463
1718211600000|2024-06-12 17:00:00|103177.5|103127.5|103132|103016|103268|103218|103089.3|102973.3|7175
1718215200000|2024-06-12 18:00:00|103338.5|103222.5|103622.2|103559.9|103867.9|103761.7|103018.1|102902.1|19043
1718218800000|2024-06-12 19:00:00|103621.1|103561.2|103923.5|103873.5|103936|103886|103585.8|103520.3|12907
1718222400000|2024-06-12 20:00:00|103923.9|103873.9|103982.3|103866.3|103982.3|103889.9|103696.7|103580.7|5777
1718226000000|2024-06-12 21:00:00|103789.5|103673.5|103799.5|103683.5|103854.8|103738.8|103751.9|103635.9|1197
1718229600000|2024-06-12 22:00:00|103801|103685|103886.6|103770.6|103896.5|103780.5|103755.7|103639.7|22160
1718233200000|2024-06-12 23:00:00|103885.8|103769.8|103865.7|103815.7|103892.7|103819.2|103805.3|103715.8|15435
1718236800000|2024-06-13 00:00:00|103867.8|103817.8|103924.6|103874.6|103931.9|103881.9|103862.3|103812.3|3361
1718240400000|2024-06-13 01:00:00|103924.4|103874.4|104053.1|104003.1|104055.7|104005.7|103878.2|103828.2|4051
1718244000000|2024-06-13 02:00:00|104053.4|104003.4|104039.3|103989.3|104086.5|104036.5|104033.9|103983.9|4310
1718247600000|2024-06-13 03:00:00|104039.7|103989.7|104040.3|103990.3|104096.2|104046.2|104009.7|103959.7|3328
1718251200000|2024-06-13 04:00:00|104041.7|103991.7|104073.6|104023.6|104092.1|104042.1|104022.5|103972.5|3051
1718254800000|2024-06-13 05:00:00|104068.4|104018.4|104071.8|104021.8|104151|104101|104048.8|103998.8|3691
1718258400000|2024-06-13 06:00:00|104072.5|104022.5|104085.2|104035.2|104102.7|104068.5|103948.7|103911.6|9735
1718262000000|2024-06-13 07:00:00|104085.1|104035.1|103725.7|103675.7|104085.1|104044.9|103681.5|103656.5|12068
1718265600000|2024-06-13 08:00:00|103729.8|103679.8|103748|103723|103791.4|103766.4|103666|103641|10114
1718269200000|2024-06-13 09:00:00|103749.1|103724.1|103804.7|103754.7|103807.1|103782.1|103702.4|103677.4|9038
1718272800000|2024-06-13 10:00:00|103805.6|103755.6|104027.6|104002.6|104031.7|104006.7|103782.3|103755.6|9355
1718276400000|2024-06-13 11:00:00|104026.9|104001.9|104076.4|104051.4|104102.3|104077.3|103929.9|103904.9|9682
1718280000000|2024-06-13 12:00:00|104076.6|104051.6|104169.1|104144.1|104172.2|104147.2|103635.9|103585.9|14871
1718283600000|2024-06-13 13:00:00|104165.2|104140.2|104412.4|104387.4|104421.5|104396.5|104061.9|104036.9|15700
1718287200000|2024-06-13 14:00:00|104412.2|104387.2|104617.8|104567.8|104743.6|104711|104332|104307|15574
1718290800000|2024-06-13 15:00:00|104618.2|104568.2|104774.2|104724.2|104838.5|104788.5|104617.9|104567.9|12048
1718294400000|2024-06-13 16:00:00|104775.2|104725.2|104974.6|104924.6|105058.9|105008.9|104772|104722|7530
1718298000000|2024-06-13 17:00:00|104975.1|104925.1|104775.7|104725.7|104975.3|104925.3|104721.3|104671.3|6251
1718301600000|2024-06-13 18:00:00|104775.6|104725.6|104742.5|104692.5|104814.5|104764.5|104715|104665|4566
1718305200000|2024-06-13 19:00:00|104743.4|104693.4|104754.6|104704.6|104775.2|104725.2|104673.9|104623.9|3954
1718308800000|2024-06-13 20:00:00|104753.5|104703.5|104832|104716|104880.6|104764.6|104724.7|104658.9|4860
1718312400000|2024-06-13 21:00:00|104867.9|104751.9|104824.8|104708.8|104882.5|104766.5|104820.4|104704.4|1713
1718316000000|2024-06-13 22:00:00|104824.7|104708.7|104867|104751|104900.7|104784.7|104787.5|104671.5|5394
1718319600000|2024-06-13 23:00:00|104867.7|104751.7|104858.4|104808.4|104910.9|104820|104801.8|104685.8|9707
1718323200000|2024-06-14 00:00:00|104859.1|104809.1|104905.7|104855.7|104907.4|104857.4|104829.8|104770.9|4356
1718326800000|2024-06-14 01:00:00|104905.8|104855.8|104800.5|104750.5|104914.7|104864.7|104787.2|104737.2|3077
1718330400000|2024-06-14 02:00:00|104800.8|104750.8|104701.1|104651.1|104820.9|104770.9|104692.4|104642.4|3808
1718334000000|2024-06-14 03:00:00|104698.8|104648.8|104728.7|104678.7|104779.7|104729.7|104688.6|104638.6|6341
1718337600000|2024-06-14 04:00:00|104728.2|104678.2|104866.5|104816.5|104896.7|104846.7|104727.7|104677.7|4147
1718341200000|2024-06-14 05:00:00|104867|104817|104963.2|104847.2|104963.2|104877|104836.8|104786.8|4493
1718344800000|2024-06-14 06:00:00|104965.2|104849.2|105044.4|104994.4|105155.6|105111.8|104641.4|104525.4|11669
1718348400000|2024-06-14 07:00:00|105045.9|104995.9|105413.6|105363.6|105418.6|105384.9|104952.7|104914|14183
1718352000000|2024-06-14 08:00:00|105413.7|105363.7|105315|105265|105441.2|105398.9|105076.2|105026.2|13514
1718355600000|2024-06-14 09:00:00|105314.7|105264.7|105372.8|105322.8|105532.8|105503.4|105291.7|105256.3|13425
1718359200000|2024-06-14 10:00:00|105375.3|105325.3|105398.3|105373.3|105516.8|105489.5|105289.7|105264.7|12595
1718362800000|2024-06-14 11:00:00|105398.5|105373.5|105389.2|105364.2|105437.9|105400.6|105119.5|105079.9|12634
1718366400000|2024-06-14 12:00:00|105389.8|105364.8|105519.8|105494.8|105698.6|105673.6|105357.1|105332.1|15335
1718370000000|2024-06-14 13:00:00|105519.9|105494.9|105923.8|105807.8|105938.3|105888.3|105473.6|105442.4|15407
1718373600000|2024-06-14 14:00:00|105926.2|105810.2|105549.9|105499.9|106073.7|105957.7|105545|105495.6|17072
1718377200000|2024-06-14 15:00:00|105537.2|105512.2|105352.5|105302.5|105569.5|105544.5|105351.2|105301.2|10386
1718380800000|2024-06-14 16:00:00|105352.4|105302.4|105335|105285|105390.3|105340.3|105281|105231|4925
1718384400000|2024-06-14 17:00:00|105333.5|105283.5|105330.2|105280.2|105337|105297|105240.1|105190.1|5079
1718388000000|2024-06-14 18:00:00|105329.9|105279.9|105288.6|105238.6|105445.8|105396.4|105288.6|105238.6|4400
1718391600000|2024-06-14 19:00:00|105287.3|105237.3|105175.3|105125.3|105288.3|105243|105173.6|105123.6|3589
1718395200000|2024-06-14 20:00:00|105175.1|105125.1|105279.6|105163.6|105353.5|105237.5|105134.3|105037.8|4852
1718568000000|2024-06-16 20:00:00|105306.8|105170.8|105365.3|105249.3|105372.1|105249.3|105306.8|105170.8|14
1718571600000|2024-06-16 21:00:00|105326.4|105210.4|105384|105268|105384|105268|105287.4|105171.4|48
1718575200000|2024-06-16 22:00:00|105329.8|105213.8|105329|105213|105341.1|105225.1|105216.1|105100.1|15495
1718578800000|2024-06-16 23:00:00|105331.1|105215.1|105248.4|105198.4|105408.4|105292.4|105235.5|105119.5|13747
1718582400000|2024-06-17 00:00:00|105249.1|105199.1|105198|105148|105257|105207|105150.8|105100.8|3037
1718586000000|2024-06-17 01:00:00|105198.1|105148.1|105225.9|105175.9|105249.7|105199.7|105196.3|105146.3|2804
1718589600000|2024-06-17 02:00:00|105226|105176|105206.2|105156.2|105249.9|105199.9|105191.6|105141.6|2833
1718593200000|2024-06-17 03:00:00|105206.1|105156.1|105214.6|105164.6|105235.7|105185.7|105204.2|105154.2|2554
1718596800000|2024-06-17 04:00:00|105214.5|105164.5|105218.1|105168.1|105230.4|105180.4|105207.5|105157.5|2529
1718600400000|2024-06-17 05:00:00|105218|105168|105367.8|105317.8|105376|105326|105212.4|105162.4|3397
1718604000000|2024-06-17 06:00:00|105366.8|105316.8|105381.8|105356.8|105484.9|105443.1|105262.3|105237.3|14256
1718607600000|2024-06-17 07:00:00|105380.1|105355.1|105449.2|105399.2|105487.3|105437.3|105223.1|105179|14021
1718611200000|2024-06-17 08:00:00|105448.9|105398.9|105396.8|105371.8|105477.3|105434.5|105306.6|105266.5|11518
1718614800000|2024-06-17 09:00:00|105396.6|105371.6|105475.6|105425.6|105480.9|105430.9|105309.6|105284.6|10548
1718618400000|2024-06-17 10:00:00|105475.9|105425.9|105466.6|105416.6|105584.3|105538.6|105420.6|105378.8|9702
1718622000000|2024-06-17 11:00:00|105466.8|105416.8|105524.1|105474.1|105549.9|105524.9|105362.6|105337.6|9933
1718625600000|2024-06-17 12:00:00|105522|105472|105486.9|105461.9|105649.7|105624.7|105423.1|105377.4|10773
1718629200000|2024-06-17 13:00:00|105486.6|105461.6|105380.4|105355.4|105486.6|105461.6|105354.4|105327.2|12352
1718632800000|2024-06-17 14:00:00|105378.1|105353.1|105352.6|105327.6|105511.7|105486.7|105314.5|105289.5|12888
1718636400000|2024-06-17 15:00:00|105353.8|105328.8|105163.7|105138.7|105388|105363|105141.7|105116.7|9111
1718640000000|2024-06-17 16:00:00|105163.5|105138.5|105025.3|104975.3|105195.9|105146.1|105011.3|104961.3|5304
1718643600000|2024-06-17 17:00:00|105025.9|104975.9|105000.6|104950.6|105030|104980|104964.7|104923|4234
1718647200000|2024-06-17 18:00:00|105000.7|104950.7|104833.5|104783.5|105007.4|104957.4|104807.1|104757.1|4275
1718650800000|2024-06-17 19:00:00|104831.8|104781.8|104829.5|104779.5|104889.3|104843.3|104798.3|104748.3|3948
1718654400000|2024-06-17 20:00:00|104828|104778|104855.1|104755.6|104855.1|104794|104790.5|104740.5|2391
1718658000000|2024-06-17 21:00:00|104859.7|104747.5|104882.2|104766.2|104999.9|104883.9|104852.1|104736.1|30
1718661600000|2024-06-17 22:00:00|104913.6|104797.6|104817.2|104701.2|104927.6|104811.6|104759.7|104643.7|24222
1718665200000|2024-06-17 23:00:00|104817|104701|104746.4|104696.4|104901.6|104785.6|104728.5|104663.8|12389
1718668800000|2024-06-18 00:00:00|104746.2|104696.2|104774|104724|104775.5|104725.5|104723|104673|3063
1718672400000|2024-06-18 01:00:00|104773.5|104723.5|104864.7|104814.7|104868.3|104818.3|104763.5|104713.5|3211
1718676000000|2024-06-18 02:00:00|104864.5|104814.5|104884.2|104834.2|104885.7|104835.7|104856.1|104806.1|2657
1718679600000|2024-06-18 03:00:00|104884.6|104834.6|104934.3|104884.3|104936.9|104886.9|104877.1|104827.1|2549
1718683200000|2024-06-18 04:00:00|104933.8|104883.8|104931.2|104881.2|104978.6|104893.4|104867.1|104751.1|3791
1718686800000|2024-06-18 05:00:00|104931.3|104881.3|104896.1|104846.1|104978.5|104928.5|104880.7|104830.7|4444
1718690400000|2024-06-18 06:00:00|104895.4|104845.4|104725.7|104675.7|104916.2|104866.2|104665.3|104628.1|10701
1718694000000|2024-06-18 07:00:00|104725.9|104675.9|104855|104830|104855|104830|104618.5|104588.5|9849
1718697600000|2024-06-18 08:00:00|104859.9|104834.9|105059.1|104943.1|105059.1|104943.1|104818.6|104793.6|6492
1718701200000|2024-06-18 09:00:00|105056.6|104940.6|104848.6|104823.6|105129.4|105013.4|104801.9|104776.9|7354
1718704800000|2024-06-18 10:00:00|104848.7|104823.7|104920.7|104895.7|104980.7|104955.7|104844.3|104819.3|6668
1718708400000|2024-06-18 11:00:00|104920.1|104895.1|105040.6|105015.6|105141.2|105116.2|104912.5|104887.5|6107
1718712000000|2024-06-18 12:00:00|105040.3|105015.3|104600.3|104575.3|105078|105053|104523.7|104407.7|9560
1718715600000|2024-06-18 13:00:00|104600.2|104575.2|104388.5|104338.5|104699.1|104674.1|104385.3|104335.3|9463
1718719200000|2024-06-18 14:00:00|104386.7|104336.7|104563.4|104538.4|104618.1|104593.1|104357.2|104332.2|10420
1718722800000|2024-06-18 15:00:00|104563.8|104538.8|104449.3|104424.3|104581.4|104556.4|104384.9|104359.9|9272
1718726400000|2024-06-18 16:00:00|104447.8|104422.8|104473.2|104448.2|104553.2|104503.2|104415.9|104373.6|5011
1718730000000|2024-06-18 17:00:00|104473.3|104448.3|104471.4|104446.4|104510.4|104476.5|104412.1|104365.1|4237
1718733600000|2024-06-18 18:00:00|104474.8|104449.8|104407|104357|104523|104483.1|104399|104349|3445
1718737200000|2024-06-18 19:00:00|104407.1|104357.1|104373|104323|104441.8|104400.4|104372.2|104322.2|2754
1718740800000|2024-06-18 20:00:00|104372.5|104322.5|104420.6|104349.7|104433.6|104383.6|104343.8|104296.1|2670
1718744400000|2024-06-18 21:00:00|104430.7|104342.3|104507.8|104391.8|104543.3|104427.3|104430.7|104339|1393
1718748000000|2024-06-18 22:00:00|104508.6|104392.6|104416.7|104366.7|104520.9|104404.9|104412.9|104351|2543
1718751600000|2024-06-18 23:00:00|104417.3|104367.3|104437.8|104387.8|104466.7|104401.5|104412.3|104350.7|9459
1718755200000|2024-06-19 00:00:00|104439.7|104389.7|104483.9|104433.9|104492.4|104442.4|104438.8|104388.8|3665
1718758800000|2024-06-19 01:00:00|104483.7|104433.7|104393.8|104343.8|104492.7|104442.7|104380.6|104330.6|4714
1718762400000|2024-06-19 02:00:00|104392.7|104342.7|104371.7|104321.7|104400.2|104350.2|104361.3|104311.3|4163
1718766000000|2024-06-19 03:00:00|104372.7|104322.7|104358.5|104308.5|104406.7|104356.7|104356.9|104306.9|3508
1718769600000|2024-06-19 04:00:00|104358.8|104308.8|104410.4|104360.4|104429.4|104379.4|104358.8|104308.8|3547
1718773200000|2024-06-19 05:00:00|104409.4|104359.4|104389.4|104339.4|104436.6|104386.6|104371.3|104316.2|3224
1718776800000|2024-06-19 06:00:00|104389.1|104339.1|104312|104287|104410|104359.4|104231.6|104200.2|7612
1718780400000|2024-06-19 07:00:00|104312.7|104287.7|104244.7|104219.7|104436.2|104411.2|104198.6|104173.6|8621
1718784000000|2024-06-19 08:00:00|104244.1|104219.1|104332.4|104307.4|104349.4|104324.4|104228.2|104203.2|6552
1718787600000|2024-06-19 09:00:00|104331.6|104306.6|104375.9|104325.9|104461.4|104436.4|104185.9|104160.9|6904
1718791200000|2024-06-19 10:00:00|104375.3|104325.3|104190.3|104165.3|104397.2|104370.3|104186.7|104161.7|5834
1718794800000|2024-06-19 11:00:00|104190.5|104165.5|104244.7|104219.7|104269.9|104244.9|104148.7|104123.7|5671
1718798400000|2024-06-19 12:00:00|104243.4|104218.4|104240.6|104215.6|104358.6|104333.6|104168.6|104143.6|6018
1718802000000|2024-06-19 13:00:00|104239.3|104214.3|104289.1|104264.1|104328.1|104288.1|104185.1|104160.1|6282
1718805600000|2024-06-19 14:00:00|104290.4|104265.4|104247.8|104222.8|104354.5|104329.5|104171.6|104136|8453
1718809200000|2024-06-19 15:00:00|104248|104223|104240.7|104215.7|104393.1|104357.6|104233.2|104200.1|5657
1718812800000|2024-06-19 16:00:00|104242.2|104217.2|104412.9|104362.9|104415.1|104365.1|104236.2|104195.2|3092
1718816400000|2024-06-19 17:00:00|104414|104364|104469.5|104419.5|104510|104460|104413.4|104363.4|3799
1718820000000|2024-06-19 18:00:00|104468.9|104418.9|104460.8|104410.8|104473.6|104424.8|104443.5|104393.5|2312
1718823600000|2024-06-19 19:00:00|104460.6|104410.6|104399|104349|104471.6|104421.6|104378.2|104326.7|5486
1718827200000|2024-06-19 20:00:00|104398.5|104348.5|104472.5|104356.5|104506.2|104390.2|104362.7|104276.2|8282
1718830800000|2024-06-19 21:00:00|104471.8|104355.8|104457.8|104341.8|104545.1|104429.1|104440.1|104324.1|1625
1718834400000|2024-06-19 22:00:00|104457.3|104341.3|104433.9|104317.9|104469.9|104353.9|104409.7|104293.7|1745
1718838000000|2024-06-19 23:00:00|104433.8|104317.8|104447.3|104397.3|104451.3|104401.3|104346|104276.6|6157
1718841600000|2024-06-20 00:00:00|104447.5|104397.5|104500.3|104450.3|104514.1|104464.1|104447.5|104397.5|3433
1718845200000|2024-06-20 01:00:00|104500|104450|104479|104429|104520.7|104470.7|104462|104412|4062
1718848800000|2024-06-20 02:00:00|104479.1|104429.1|104500.7|104450.7|104515.1|104465.1|104472.7|104422.7|3316
1718852400000|2024-06-20 03:00:00|104501.5|104451.5|104495.7|104445.7|104511.8|104461.8|104491.6|104441.6|2832
1718856000000|2024-06-20 04:00:00|104495.9|104445.9|104502.3|104452.3|104514.6|104464.6|104487.9|104437.9|3216
1718859600000|2024-06-20 05:00:00|104502.4|104452.4|104520.2|104470.2|104620.7|104570.7|104498.4|104448.4|3399
1718863200000|2024-06-20 06:00:00|104520.3|104470.3|104605.9|104580.9|104648.4|104612.6|104499.2|104450.1|6623
1718866800000|2024-06-20 07:00:00|104607.7|104582.7|104541.7|104491.7|104618.7|104593.7|104286|104214|9833
1718870400000|2024-06-20 08:00:00|104539.9|104489.9|104659.6|104609.6|104718.6|104682.1|104512.7|104462.7|9390
1718874000000|2024-06-20 09:00:00|104658.4|104608.4|104547.6|104522.6|104688.4|104663.4|104513.8|104488.8|7084
1718877600000|2024-06-20 10:00:00|104547.4|104522.4|104377.9|104352.9|104554.7|104529.7|104344.3|104319.3|5448
1718881200000|2024-06-20 11:00:00|104375.1|104350.1|104509.6|104484.6|104523.5|104498.5|104281.8|104256.8|6924
1718884800000|2024-06-20 12:00:00|104507.3|104482.3|104448.2|104423.2|104518.5|104493.5|104270.5|104154.5|9790
1718888400000|2024-06-20 13:00:00|104448.3|104423.3|104427.7|104402.7|104501.7|104476.7|104362.7|104337.7|9624
1718892000000|2024-06-20 14:00:00|104425.5|104400.5|104492|104467|104566.9|104541.9|104296.9|104271.9|8590
1718895600000|2024-06-20 15:00:00|104491.4|104466.4|104725.5|104700.5|104751.7|104726.7|104478.5|104453.5|7369
1718899200000|2024-06-20 16:00:00|104724.5|104699.5|104925|104900|104976.5|104926.5|104687.8|104653.3|5005
1718902800000|2024-06-20 17:00:00|104924.3|104899.3|104997.9|104947.9|105016|104977.8|104908.5|104858.5|4579
1718906400000|2024-06-20 18:00:00|104997.4|104947.4|104968.6|104943.6|104997.4|104955.7|104846.2|104796.2|3997
1718910000000|2024-06-20 19:00:00|104967.4|104942.4|105015.9|104965.9|105088.4|105041.5|104964.6|104928.9|3749
1718913600000|2024-06-20 20:00:00|105016|104966|105071.1|104955.1|105074.1|104996.8|104963.2|104913.2|2597
1718917200000|2024-06-20 21:00:00|105068.4|104952.4|105075.2|104959.2|105209.9|105093.9|105033.4|104917.4|1493
1718920800000|2024-06-20 22:00:00|105084|104968|105078.1|104986.2|105151.1|105035.1|105061.2|104945.2|19493
1718924400000|2024-06-20 23:00:00|105082.2|104977.9|104998|104948|105097.4|104991.6|104980.8|104930.8|15060
1718928000000|2024-06-21 00:00:00|104998.1|104948.1|105067.9|105017.9|105071.1|105021.1|104970.2|104920.2|2738
1718931600000|2024-06-21 01:00:00|105071|105021|104966.6|104916.6|105071.6|105021.6|104963.7|104913.7|3322
1718935200000|2024-06-21 02:00:00|104965.8|104915.8|104899.9|104849.9|104967.3|104917.3|104892.3|104842.3|2539
1718938800000|2024-06-21 03:00:00|104900.8|104850.8|104925.8|104875.8|104947.9|104897.9|104900.8|104850.8|2140
1718942400000|2024-06-21 04:00:00|104926.3|104876.3|104941.3|104891.3|104967.5|104917.5|104925.5|104875.5|2145
1718946000000|2024-06-21 05:00:00|104941.2|104891.2|104920.2|104870.2|104961.8|104911.8|104903.9|104853.9|3595
1718949600000|2024-06-21 06:00:00|104921.6|104871.6|104970.3|104945.3|105002.7|104977.7|104811.7|104786.7|6069
1718953200000|2024-06-21 07:00:00|104970.5|104945.5|105222.4|105172.4|105344.8|105319.8|104872.4|104757.1|10243
1718956800000|2024-06-21 08:00:00|105212.4|105162.4|104978.8|104928.8|105240.2|105190.2|104873.7|104848.7|8962
1718960400000|2024-06-21 09:00:00|104980.6|104930.6|105097.2|105072.2|105183.2|105158.2|104921.2|104896.2|7719
1718964000000|2024-06-21 10:00:00|105098.2|105073.2|105285.5|105260.5|105312.2|105287.2|105089.2|105064.2|6067
1718967600000|2024-06-21 11:00:00|105284.8|105259.8|105169|105144|105295.2|105270.2|105158.1|105133.1|7658
1718971200000|2024-06-21 12:00:00|105170.1|105145.1|105365.7|105340.7|105447.9|105422.9|105154.7|105120.4|7545
1718974800000|2024-06-21 13:00:00|105365.3|105340.3|105337.3|105287.3|105446.8|105396.8|105131.6|105039.5|10030
1718978400000|2024-06-21 14:00:00|105336.2|105286.2|105349.3|105324.3|105351.7|105326.7|105081.9|105056.9|10567
1718982000000|2024-06-21 15:00:00|105348.9|105323.9|105207.7|105157.7|105449.7|105407.7|105164.3|105124|7946
1718985600000|2024-06-21 16:00:00|105208.3|105158.3|105195.3|105145.3|105278|105228|105184.7|105134.7|5296
1718989200000|2024-06-21 17:00:00|105196.4|105146.4|105157.3|105132.3|105201.5|105151.5|105145.7|105097.7|4189
1718992800000|2024-06-21 18:00:00|105157.5|105132.5|105146.2|105096.2|105185.7|105143.9|105116.5|105072.9|2811
1718996400000|2024-06-21 19:00:00|105147.1|105097.1|105189.7|105139.7|105202.5|105152.5|105121.3|105074.5|2167
1719000000000|2024-06-21 20:00:00|105189.5|105139.5|105141.9|105028.9|105196.8|105146.8|105084.4|105026.5|6550
1719172800000|2024-06-23 20:00:00|105166.4|105030.4|105156.4|105040.4|105166.4|105040.4|105156.4|105030.4|2
1719176400000|2024-06-23 21:00:00|105298.8|105182.8|105290|105174|105317.1|105201.1|105243.1|105127.1|353
1719180000000|2024-06-23 22:00:00|105261.4|105145.4|105381.6|105265.6|105383.5|105267.5|105075.2|104959.2|7945
1719183600000|2024-06-23 23:00:00|105377.2|105261.2|105180|105130|105403.1|105287.1|105056.2|104940.2|3277
1719187200000|2024-06-24 00:00:00|105180.1|105130.1|105137.3|105087.3|105210.6|105160.6|105133.5|105083.5|2506
1719190800000|2024-06-24 01:00:00|105136.6|105086.6|105249.7|105199.7|105296.6|105246.6|105095.5|105045.5|3924
1719194400000|2024-06-24 02:00:00|105249.8|105199.8|105238.5|105188.5|105252.2|105202.2|105212.8|105162.8|2671
1719198000000|2024-06-24 03:00:00|105238|105188|105216.2|105166.2|105238.5|105188.5|105143|105093|2848
1719201600000|2024-06-24 04:00:00|105216.1|105166.1|105163|105113|105253.4|105203.4|105117|105067|4518
1719205200000|2024-06-24 05:00:00|105165.7|105115.7|105132.8|105082.8|105191|105141|105116.4|105066.4|4360
1719208800000|2024-06-24 06:00:00|105131.8|105081.8|105010.9|104985.9|105133.8|105083.8|104955.2|104930.2|6831
1719212400000|2024-06-24 07:00:00|105011.3|104986.3|105021.5|104971.5|105184.5|105159.5|104953|104928|7676
1719216000000|2024-06-24 08:00:00|105017.1|104967.1|104871.8|104846.8|105062.5|105037.5|104811.7|104786.7|6546
1719219600000|2024-06-24 09:00:00|104872|104847|104927.8|104877.8|104942.5|104903.9|104745.6|104720.6|6712
1719223200000|2024-06-24 10:00:00|104928.4|104878.4|104871.9|104846.9|104981.5|104956.5|104854|104829|6726
1719226800000|2024-06-24 11:00:00|104873.1|104848.1|104824.9|104799.9|105007.9|104982.9|104824.8|104799.8|6712
1719230400000|2024-06-24 12:00:00|104830|104805|104808.1|104783.1|104970.4|104945.4|104804.5|104779.5|6858
1719234000000|2024-06-24 13:00:00|104807.4|104782.4|104476.8|104451.8|104807.7|104782.7|104471.8|104442.6|8320
1719237600000|2024-06-24 14:00:00|104477.3|104452.3|104685.3|104660.3|104716.2|104691.2|104396.8|104354.7|10474
1719241200000|2024-06-24 15:00:00|104685.1|104660.1|104706.6|104681.6|104708.4|104683.4|104622.1|104597.1|5865
1719244800000|2024-06-24 16:00:00|104706.1|104681.1|104789.6|104764.6|104853.4|104820.6|104699.9|104670.8|4695
1719248400000|2024-06-24 17:00:00|104789.7|104764.7|104839.7|104814.7|104909.7|104875.8|104789.7|104764.7|4535
1719252000000|2024-06-24 18:00:00|104840.8|104815.8|104744|104719|104862.2|104818.2|104683.8|104646.3|3320
1719255600000|2024-06-24 19:00:00|104743.6|104718.6|104762.1|104712.1|104798.2|104757.4|104735.5|104690.5|2692
1719259200000|2024-06-24 20:00:00|104764.3|104714.3|104821.1|104705.1|104839|104774.1|104736.4|104699.8|2927
1719262800000|2024-06-24 21:00:00|104821.9|104705.9|104793.9|104677.9|104821.9|104705.9|104754.1|104638.1|1708
1719266400000|2024-06-24 22:00:00|104789.7|104673.7|104790.6|104684.9|104807.3|104691.3|104751.6|104644.3|2904
1719270000000|2024-06-24 23:00:00|104791.1|104684.8|104793.3|104743.3|104833.3|104753.3|104753.9|104672.2|4175
1719273600000|2024-06-25 00:00:00|104793.5|104743.5|104773.9|104723.9|104809.7|104759.7|104757.4|104707.4|3327
1719277200000|2024-06-25 01:00:00|104775.4|104725.4|104779.6|104729.6|104809.8|104759.8|104760.5|104710.5|4533
1719280800000|2024-06-25 02:00:00|104779.8|104729.8|104731.6|104681.6|104793.4|104743.4|104714.7|104664.7|3615
1719284400000|2024-06-25 03:00:00|104731.4|104681.4|104740.2|104690.2|104799.2|104749.2|104682.2|104632.2|4074
1719288000000|2024-06-25 04:00:00|104736.8|104686.8|104741.8|104691.8|104785.7|104735.7|104712.5|104662.5|4812
1719291600000|2024-06-25 05:00:00|104741.2|104691.2|104655.4|104605.4|104745.8|104695.8|104646.7|104596.7|3556
1719295200000|2024-06-25 06:00:00|104651.3|104601.3|104596.3|104571.3|104744.4|104713.5|104560.2|104525.5|6074
1719298800000|2024-06-25 07:00:00|104597.8|104572.8|104704|104679|104732.4|104707.4|104578.1|104553.1|8356
1719302400000|2024-06-25 08:00:00|104704.4|104679.4|104675.6|104650.6|104770.1|104745.1|104657.7|104632.7|6651
1719306000000|2024-06-25 09:00:00|104676.2|104651.2|104671.5|104646.5|104801.2|104776.2|104671.5|104646.5|5928
1719309600000|2024-06-25 10:00:00|104671|104646|104665.9|104640.9|104712.3|104687.3|104616.2|104591.2|5703
1719313200000|2024-06-25 11:00:00|104664.7|104639.7|104853.1|104803.1|104853.2|104817.4|104662.3|104637.3|5426
1719316800000|2024-06-25 12:00:00|104852.9|104802.9|104966.5|104941.5|105026.4|105001.4|104736.3|104711.3|7980
1719320400000|2024-06-25 13:00:00|104979.2|104929.2|105101.5|105051.5|105223.3|105198.3|104870.3|104845.3|7910
1719324000000|2024-06-25 14:00:00|105100.9|105050.9|105139|105114|105220.3|105195.3|105033.6|104995.6|9156
1719327600000|2024-06-25 15:00:00|105139.1|105114.1|105100.3|105075.3|105224.8|105199.8|105094.9|105069.9|5845
1719331200000|2024-06-25 16:00:00|105101.6|105076.6|105118.8|105093.8|105183.8|105133.8|105069|105032|4170
1719334800000|2024-06-25 17:00:00|105118.9|105093.9|105085.4|105035.4|105148.2|105098.2|105038|105010|3993
1719338400000|2024-06-25 18:00:00|105084.6|105034.6|105052.4|105002.4|105126.9|105083.5|105016.3|104966.8|3904
1719342000000|2024-06-25 19:00:00|105052.9|105002.9|105112.5|105062.5|105135|105085|105016.9|104983|3099
1719345600000|2024-06-25 20:00:00|105111.7|105061.7|105131.1|105016|105141|105094.6|105095.4|105016|2140
1719349200000|2024-06-25 21:00:00|105119.4|105003.4|105033.6|104917.6|105205.8|105089.8|104984|104868|1231
1719352800000|2024-06-25 22:00:00|105061.3|104945.3|105138.3|105046|105140.5|105051.4|105059.8|104943.8|9541
1719356400000|2024-06-25 23:00:00|105139.7|105046.8|105157.5|105107.5|105159.2|105109.2|105120.1|105034.1|6898
1719360000000|2024-06-26 00:00:00|105157.1|105107.1|105135.4|105085.4|105218.1|105168.1|105134.5|105084.5|2598
1719363600000|2024-06-26 01:00:00|105135|105085|105094.1|105044.1|105166.1|105116.1|105058.8|105008.8|3562
1719367200000|2024-06-26 02:00:00|105093.9|105043.9|105134|105084|105146.3|105096.3|105039|104989|2439
1719370800000|2024-06-26 03:00:00|105134.8|105084.8|105124.4|105074.4|105138.3|105088.3|105103.8|105053.8|2129
1719374400000|2024-06-26 04:00:00|105124.5|105074.5|105184.9|105134.9|105189|105139|105124.4|105074.4|2172
1719378000000|2024-06-26 05:00:00|105185|105135|105209.6|105114.3|105216.3|105166.3|105131|105081|3499
1719381600000|2024-06-26 06:00:00|105209.2|105114.9|105294.6|105269.6|105308.6|105279.2|105117.5|105085.3|6911
1719385200000|2024-06-26 07:00:00|105294.3|105269.3|105165.1|105140.1|105404|105379|105158.6|105133.6|6554
1719388800000|2024-06-26 08:00:00|105165.9|105140.9|105296.5|105271.5|105331.9|105306.9|105106.5|105081.5|6821
1719392400000|2024-06-26 09:00:00|105297.6|105272.6|105391.1|105366.1|105405.6|105380.6|105228|105203|5929
1719396000000|2024-06-26 10:00:00|105392.5|105367.5|105556.1|105531.1|105600.2|105575.2|105391.6|105366.6|6816
1719399600000|2024-06-26 11:00:00|105555.8|105530.8|105666.5|105641.5|105773.7|105748.7|105555.8|105516.1|7683
1719403200000|2024-06-26 12:00:00|105666.8|105641.8|105941.7|105916.7|105943.6|105918.6|105656.7|105631.7|8701
1719406800000|2024-06-26 13:00:00|105943.2|105918.2|105950.4|105900.4|106200.5|106175.5|105819.8|105794.8|10418
1719410400000|2024-06-26 14:00:00|105953.2|105903.2|105652.9|105602.9|106099.7|106049.7|105544.1|105506|11720
1719414000000|2024-06-26 15:00:00|105648.8|105598.8|105737.3|105687.3|105792.3|105755.9|105615.5|105579.1|7977
1719417600000|2024-06-26 16:00:00|105737.8|105687.8|105744.2|105694.2|105786.6|105746.1|105637.8|105611.5|4577
1719421200000|2024-06-26 17:00:00|105744.4|105694.4|105666.9|105616.9|105788.4|105743.3|105649.9|105612.1|4373
1719424800000|2024-06-26 18:00:00|105667.4|105617.4|105755|105730|105776.5|105743|105663.1|105613.1|3536
1719428400000|2024-06-26 19:00:00|105755.2|105730.2|105754.5|105704.5|105827.1|105793.9|105735.1|105685.1|3125
1719432000000|2024-06-26 20:00:00|105754.2|105704.2|105807.8|105691.8|105842.3|105761.5|105744.8|105655.5|3527
1719435600000|2024-06-26 21:00:00|105808|105692|105814.2|105698.2|105860.7|105744.7|105775|105659|1534
1719439200000|2024-06-26 22:00:00|105830.9|105714.9|105830.1|105714.1|105849.3|105733.3|105802.3|105686.3|2238
1719442800000|2024-06-26 23:00:00|105829|105713|105837.1|105787.1|105870.9|105788.3|105811.6|105710.6|3011
1719446400000|2024-06-27 00:00:00|105837|105787|105856.8|105806.8|105904.9|105854.9|105832.3|105782.3|3076
1719450000000|2024-06-27 01:00:00|105858.2|105808.2|105768.3|105718.3|105863.9|105813.9|105762.4|105712.4|2988
1719453600000|2024-06-27 02:00:00|105763.4|105713.4|105750.5|105700.5|105763.9|105713.9|105730|105680|2516
1719457200000|2024-06-27 03:00:00|105750.4|105700.4|105697.8|105647.8|105758|105708|105685.8|105635.8|2104
1719460800000|2024-06-27 04:00:00|105698.3|105648.3|105657.3|105607.3|105707.5|105657.5|105640|105590|2540
1719464400000|2024-06-27 05:00:00|105656.5|105606.5|105669.8|105619.8|105725|105675|105652.7|105602.7|3950
1719468000000|2024-06-27 06:00:00|105672|105622|105828.2|105778.2|105849.1|105799.1|105492|105467|6339
1719471600000|2024-06-27 07:00:00|105832.1|105782.1|106076.6|106026.6|106114.5|106080.1|105599|105574|9234
1719475200000|2024-06-27 08:00:00|106077.1|106027.1|106004.9|105979.9|106120.7|106095.7|105968|105943|6596
1719478800000|2024-06-27 09:00:00|106005.5|105980.5|105874.4|105849.4|106028.5|106003.5|105832.7|105807.7|5687
1719482400000|2024-06-27 10:00:00|105875|105850|105892.5|105842.5|106003.3|105978.3|105842.9|105807.5|6155
1719486000000|2024-06-27 11:00:00|105892.6|105842.6|106061|106011|106076.3|106039|105892.1|105842.1|7215
1719489600000|2024-06-27 12:00:00|106061.4|106011.4|105903.7|105878.7|106075.3|106025.3|105790.1|105740.1|11440
1719493200000|2024-06-27 13:00:00|105921.4|105871.4|105864.3|105814.3|105958|105909.5|105809.5|105770.5|10916
1719496800000|2024-06-27 14:00:00|105864|105814|106061.4|106011.4|106090.3|106056.4|105764.6|105728.8|12046
1719500400000|2024-06-27 15:00:00|106061.7|106011.7|106198|106148|106282|106249.4|106055|106011.1|7681
1719504000000|2024-06-27 16:00:00|106198.7|106148.7|106218.2|106168.2|106251.7|106201.7|106172.8|106122.8|2747
1719507600000|2024-06-27 17:00:00|106218.3|106168.3|106220.6|106170.6|106233.6|106183.6|106189.1|106139.1|1997
1719511200000|2024-06-27 18:00:00|106219.7|106169.7|106231.3|106181.3|106310.3|106260.3|106218.1|106168.1|2085
1719514800000|2024-06-27 19:00:00|106230.5|106180.5|106316.3|106266.3|106355|106305|106218.1|106168.1|2353
1719518400000|2024-06-27 20:00:00|106315.4|106265.4|106353.1|106237.1|106364.5|106298.5|106280.4|106166.5|2779
1719522000000|2024-06-27 21:00:00|106228.6|106112.6|106299.7|106183.7|106317.6|106201.6|106228.6|106112.6|188
1719525600000|2024-06-27 22:00:00|106299.2|106183.2|106345.4|106229.4|106349|106240|106298.6|106182.6|580
1719529200000|2024-06-27 23:00:00|106345.5|106229.5|106284|106234|106355.1|106258.4|106261.4|106171|1209
1719532800000|2024-06-28 00:00:00|106283.1|106233.1|106447.5|106397.5|106447.5|106397.5|106259.7|106209.7|1567
1719536400000|2024-06-28 01:00:00|106446.3|106396.3|106556.8|106506.8|106636.9|106586.9|106419|106369|3599
1719540000000|2024-06-28 02:00:00|106555.8|106505.8|106476.5|106426.5|106571.8|106521.8|106428.1|106372.6|1880
1719543600000|2024-06-28 03:00:00|106476.4|106426.4|106523.7|106473.7|106530.5|106480.5|106468.4|106404.2|1091
1719547200000|2024-06-28 04:00:00|106522.6|106472.6|106548.4|106498.4|106595.9|106545.9|106521.6|106471.6|1285
1719550800000|2024-06-28 05:00:00|106547.9|106497.9|106442.4|106334.5|106564.5|106514.5|106426.4|106310.4|1245
1719554400000|2024-06-28 06:00:00|106424.8|106308.8|106471.3|106421.3|106479.3|106428.1|106313.6|106234.5|6908
1719558000000|2024-06-28 07:00:00|106470.5|106420.5|106533.7|106483.7|106648.6|106612.5|106453.4|106403.4|9686
1719561600000|2024-06-28 08:00:00|106536.1|106486.1|106380.9|106330.9|106587.8|106541.1|106377.6|106329.7|8471
1719565200000|2024-06-28 09:00:00|106380.7|106330.7|106172.3|106122.3|106471.9|106421.9|106172.2|106122.2|8538
1719568800000|2024-06-28 10:00:00|106172.8|106122.8|106156.2|106131.2|106216.1|106187.8|106143.4|106100.3|6453
1719572400000|2024-06-28 11:00:00|106157.5|106132.5|106305.3|106255.3|106341.7|106292.6|106116.4|106067.9|6548
1719576000000|2024-06-28 12:00:00|106304.6|106254.6|105981.8|105931.8|106304.6|106271.2|105886|105845.8|12903
1719579600000|2024-06-28 13:00:00|105983.6|105933.6|106200.8|106099.8|106215.9|106165.9|105896.7|105846.7|13009
1719583200000|2024-06-28 14:00:00|106200.5|106112.9|105914.9|105889.9|106368.2|106334.9|105849.9|105800|17184
1719586800000|2024-06-28 15:00:00|105915.4|105890.4|106031.4|105981.4|106089.1|106063.5|105915.4|105868|11694
1719590400000|2024-06-28 16:00:00|106032.2|105982.2|106005.7|105955.7|106084.2|106034.2|105968.1|105918.1|3557
1719594000000|2024-06-28 17:00:00|106006.7|105956.7|105957.7|105907.7|106018|105968|105835.9|105785.9|2404
1719597600000|2024-06-28 18:00:00|105954.9|105904.9|106046.3|105996.3|106059.8|106009.8|105899.2|105849.2|1967
1719601200000|2024-06-28 19:00:00|106045|105995|105989.8|105939.8|106078.7|106028.7|105987|105937|2445
1719604800000|2024-06-28 20:00:00|105991.2|105941.2|106045.9|105929.9|106105.9|106009.1|105983|105915.5|1829
1719777600000|2024-06-30 20:00:00|105756.6|105615.6|105691.3|105570.3|105770.1|105629.1|105691.3|105550.7|159
1719781200000|2024-06-30 21:00:00|105678.8|105562.8|105685.5|105569.5|105691.4|105575.4|105672.3|105556.3|53
1719784800000|2024-06-30 22:00:00|105696.1|105580.1|105719.5|105603.5|105766.6|105650.6|105658.8|105542.8|1913
1719788400000|2024-06-30 23:00:00|105718.5|105602.5|105820.2|105704.2|105820.2|105717.5|105669.8|105553.8|2841
1719792000000|2024-07-01 00:00:00|105820.1|105704.1|105776.1|105679|105855.7|105763.1|105672.9|105559.6|11265
1719795600000|2024-07-01 01:00:00|105783.8|105690.5|105709|105606|105820.3|105756.6|105564.6|105448.6|16841
1719799200000|2024-07-01 02:00:00|105726.5|105610.5|105613.3|105497.3|105767.4|105664|105586.5|105470.5|12118
1719802800000|2024-07-01 03:00:00|105603.8|105487.8|105733.7|105628.5|105870.8|105770.8|105559.6|105443.6|11521
1719806400000|2024-07-01 04:00:00|105726|105628.3|105731.5|105615.5|105769.7|105653.7|105572.7|105456.7|6106
1719810000000|2024-07-01 05:00:00|105735.6|105619.6|105714.7|105664.7|105754.4|105671.7|105635.2|105582.5|6386
1719813600000|2024-07-01 06:00:00|105715.1|105665.1|105642.1|105592.1|105715.2|105665.2|105424|105374|8466
1719817200000|2024-07-01 07:00:00|105641.3|105591.3|105782.4|105699.8|105822.2|105772.2|105466.7|105416.7|11251
1719820800000|2024-07-01 08:00:00|105786.5|105707.9|105581|105531|105807.6|105749.2|105462.6|105412.6|9222
1719824400000|2024-07-01 09:00:00|105581.1|105531.1|105577.2|105552.2|105636.6|105611.6|105495.5|105445.5|6905
1719828000000|2024-07-01 10:00:00|105577.1|105552.1|105742|105692|105752.6|105711|105576.4|105551.4|5739
1719831600000|2024-07-01 11:00:00|105729.5|105704.5|105724|105674|105875.5|105834.9|105693.5|105653.8|6284
1719835200000|2024-07-01 12:00:00|105725.6|105675.6|105858.7|105833.7|106042.3|106017.3|105717.8|105672.1|9499
1719838800000|2024-07-01 13:00:00|105857.4|105832.4|105745.7|105629.7|105885.5|105858.5|105669.4|105617.6|10619
1719842400000|2024-07-01 14:00:00|105731.3|105615.3|106331|106306|106433.9|106386.2|105632.7|105555.6|16681
1719846000000|2024-07-01 15:00:00|106330.9|106305.9|106326.7|106276.7|106450.7|106425.7|106296.7|106246.7|9519
1719849600000|2024-07-01 16:00:00|106326.5|106276.5|106265.3|106215.3|106354.6|106304.6|106181.5|106131.5|3423
1719853200000|2024-07-01 17:00:00|106266.1|106216.1|106334.1|106284.1|106338.7|106288.7|106229|106179|3076
1719856800000|2024-07-01 18:00:00|106334|106284|106328.9|106278.9|106384.1|106334.1|106303.3|106253.3|5073
1719860400000|2024-07-01 19:00:00|106327.9|106277.9|106164.4|106114.4|106334.7|106284.7|106155.2|106105.2|1761
1719864000000|2024-07-01 20:00:00|106163.5|106113.5|106227.2|106111.2|106248.3|106141.4|106094.2|106044.2|1984
1719867600000|2024-07-01 21:00:00|106232.5|106116.5|106228.4|106112.4|106235.2|106119.2|106172.3|106056.3|242
1719871200000|2024-07-01 22:00:00|106228.3|106112.3|106205.4|106089.4|106266.8|106150.8|106170.3|106054.3|2985
1719874800000|2024-07-01 23:00:00|106204.4|106088.4|106252.9|106161.3|106272.6|106203.3|106189.2|106073.2|8077
1719878400000|2024-07-02 00:00:00|106255.6|106160.5|106262.1|106212.1|106277|106222.6|106168.5|106109.9|2932
1719882000000|2024-07-02 01:00:00|106259.8|106209.8|106211.6|106161.6|106305.2|106255.2|106191.7|106138.9|6174
1719885600000|2024-07-02 02:00:00|106213.4|106163.4|106257|106207|106278.4|106228.4|106201.4|106151.4|5410
1719889200000|2024-07-02 03:00:00|106258.2|106208.2|106326.9|106276.9|106338.1|106288.1|106254.7|106204.7|4987
1719892800000|2024-07-02 04:00:00|106327.7|106277.7|106399.7|106349.7|106423|106370.3|106308.2|106258.2|3344
1719896400000|2024-07-02 05:00:00|106398.4|106348.4|106311.1|106261.1|106429.4|106379.4|106292.8|106242.8|1947
1719900000000|2024-07-02 06:00:00|106312.1|106262.1|106436.2|106386.2|106436.2|106386.2|106225.3|106175.3|6596
1719903600000|2024-07-02 07:00:00|106436.1|106386.1|106564.2|106539.2|106625.7|106581.9|106409|106359.1|5791
1719907200000|2024-07-02 08:00:00|106550.8|106500.8|106357.8|106241.8|106572.7|106542.2|106357.7|106241.7|8882
1719910800000|2024-07-02 09:00:00|106319.2|106203.2|106464.7|106414.7|106467.6|106428.2|106267.6|106194|8187
1719914400000|2024-07-02 10:00:00|106464.4|106414.4|106479.1|106454.1|106540.4|106503.7|106419.1|106375|6435
1719918000000|2024-07-02 11:00:00|106478.7|106453.7|106551|106501|106607.5|106569.2|106474.9|106439.9|5629
1719921600000|2024-07-02 12:00:00|106551.2|106501.2|106404.3|106379.3|106551.2|106502.2|106337.2|106290.1|8924
1719925200000|2024-07-02 13:00:00|106404.2|106379.2|106226|106110|106454.8|106408.7|106216.1|106110|12791
1719928800000|2024-07-02 14:00:00|106220.2|106104.2|106120.2|106070.2|106488.3|106438.3|106080|106042.2|16677
1719932400000|2024-07-02 15:00:00|106120.9|106070.9|106190.5|106140.5|106281.2|106238.4|106120.9|106070.9|8640
1719936000000|2024-07-02 16:00:00|106191.2|106141.2|106092.5|106042.5|106249.2|106199.2|106073.7|106023.7|2687
1719939600000|2024-07-02 17:00:00|106093|106043|106017.7|105967.7|106096.8|106046.8|105984.7|105934.7|2817
1719943200000|2024-07-02 18:00:00|106018.4|105968.4|105929.3|105879.3|106018.4|105968.4|105916.2|105866.2|1751
1719946800000|2024-07-02 19:00:00|105928.7|105878.7|105833.6|105783.6|105930.6|105882.5|105830.6|105780.6|2012
1719950400000|2024-07-02 20:00:00|105832.2|105782.2|105847.3|105749.8|105855.4|105803.1|105777.6|105727.6|938
1719954000000|2024-07-02 21:00:00|105862.8|105746.8|105886.4|105770.4|105887.9|105771.9|105762.5|105646.5|398
1719957600000|2024-07-02 22:00:00|105884.8|105768.8|105794.7|105678.7|105913.4|105797.4|105761.1|105647.1|14950
1719961200000|2024-07-02 23:00:00|105789.3|105673.3|105817.9|105734|105854.3|105755.7|105768.2|105665.2|7914
1719964800000|2024-07-03 00:00:00|105792.3|105702.7|105738.9|105688.9|105792.3|105726.6|105683.5|105611.2|3818
1719968400000|2024-07-03 01:00:00|105737.9|105687.9|105784.5|105734.5|105798.5|105748.5|105719.1|105669.1|1066
1719972000000|2024-07-03 02:00:00|105785.7|105735.7|105776.9|105726.9|105804.9|105754.9|105722|105672|1688
1719975600000|2024-07-03 03:00:00|105779|105729|105788.6|105738.6|105801.4|105749.6|105764.6|105712|2253
1719979200000|2024-07-03 04:00:00|105786.8|105736.8|105786.4|105736.4|105814.3|105753.7|105773.3|105713.2|1483
1719982800000|2024-07-03 05:00:00|105786.1|105736.1|105906|105856|105940.1|105890.1|105785.1|105735.1|1362
1719986400000|2024-07-03 06:00:00|105906.9|105856.9|105830.3|105780.3|105922.6|105872.6|105787.5|105737.5|6681
1719990000000|2024-07-03 07:00:00|105829.8|105779.8|105696.5|105619.6|105866.6|105828.7|105599.4|105561.9|10074
1719993600000|2024-07-03 08:00:00|105682.1|105632.1|105678.7|105628.7|105723.7|105681.8|105582.6|105552.5|7063
1719997200000|2024-07-03 09:00:00|105679.5|105629.5|105752.5|105727.5|105757.1|105732.1|105628.5|105592.5|4999
1720000800000|2024-07-03 10:00:00|105752.9|105727.9|105631.6|105581.6|105770.8|105741.6|105553.3|105528.3|5153
1720004400000|2024-07-03 11:00:00|105631.2|105581.2|105669.8|105644.8|105673|105648|105559.8|105526.1|5927
1720008000000|2024-07-03 12:00:00|105669.2|105644.2|105502.3|105452.3|105863.7|105747.7|105438.2|105401.1|10118
1720011600000|2024-07-03 13:00:00|105503.1|105453.1|105448.1|105332.1|105561.3|105511.3|105185.2|105135.2|9388
1720015200000|2024-07-03 14:00:00|105451.7|105335.7|104733.8|104708.8|105451.7|105335.7|104673.4|104627.3|17159
1720018800000|2024-07-03 15:00:00|104730.6|104705.6|104840.5|104790.5|104897.1|104847.1|104667.4|104636.2|10494
1720022400000|2024-07-03 16:00:00|104842.3|104792.3|104867.2|104817.2|104936.6|104886.6|104759.2|104709.2|3561
1720026000000|2024-07-03 17:00:00|104866.7|104816.7|105066.3|104991.5|105079.7|105028.6|104864.4|104814.4|1538
1720029600000|2024-07-03 18:00:00|105065.2|104989.4|105150.2|105100.2|105197.2|105116.3|104997.2|104881.2|2981
1720033200000|2024-07-03 19:00:00|105152.3|105102.3|105083|105033|105182.1|105133.3|105048.1|104998.1|1554
1720036800000|2024-07-03 20:00:00|105082.4|105032.4|105028.2|104912.2|105159.2|105066.1|104945.9|104854.1|8081
1720040400000|2024-07-03 21:00:00|105030.5|104914.5|105047.1|104931.1|105071.4|104955.4|105022.3|104906.3|245
1720044000000|2024-07-03 22:00:00|105045.3|104929.3|105002.2|104886.2|105048.2|104932.2|104981.4|104865.4|25865
1720047600000|2024-07-03 23:00:00|105003.4|104887.4|104922.3|104836.2|105024.5|104908.5|104893.1|104813.9|27697
1720051200000|2024-07-04 00:00:00|104922.2|104846.6|104870|104820|104985.4|104883.1|104851.2|104776.4|12880
1720054800000|2024-07-04 01:00:00|104868.5|104818.5|104892.6|104822.5|104915.2|104856.2|104838.6|104781.9|4411
1720058400000|2024-07-04 02:00:00|104883.4|104833.4|104934.9|104884.9|104934.9|104884.9|104877.8|104798.9|5375
1720062000000|2024-07-04 03:00:00|104935.2|104885.2|104953.8|104903.8|104967.9|104917.9|104922.4|104872.4|905
1720065600000|2024-07-04 04:00:00|104952.5|104902.5|104937.4|104887.4|104972.2|104922.2|104933.7|104883.7|428
1720069200000|2024-07-04 05:00:00|104937.5|104887.5|104954.2|104838.2|105057.8|105007.8|104875.3|104810.8|1622
1720072800000|2024-07-04 06:00:00|105093.9|104977.9|104933.4|104883.4|105139.8|105023.8|104892.1|104832.2|6410
1720076400000|2024-07-04 07:00:00|104932.9|104882.9|104993.8|104968.8|105042.8|105002.1|104887.9|104837.9|7871
1720080000000|2024-07-04 08:00:00|104993|104968|104941.5|104916.5|105012.2|104983.6|104899.5|104857.8|6084
1720083600000|2024-07-04 09:00:00|104941.8|104916.8|105068.2|105043.2|105133.1|105108.1|104929|104904|4651
1720087200000|2024-07-04 10:00:00|105068.1|105043.1|104989.1|104964.1|105114.5|105077.5|104980.2|104955.2|4102
1720090800000|2024-07-04 11:00:00|104989.4|104964.4|105015.9|104990.9|105082.5|105057.4|104966.7|104934.4|4639
1720094400000|2024-07-04 12:00:00|105015.2|104990.2|105117.9|105067.9|105127.6|105101.2|104983.8|104937.3|5410
1720098000000|2024-07-04 13:00:00|105117.6|105067.6|105087.7|105037.7|105173.6|105123.6|105036.1|104986.1|6165
1720101600000|2024-07-04 14:00:00|105088.9|105038.9|105089.3|105064.3|105145.4|105108.7|105005.3|104955.3|6497
1720105200000|2024-07-04 15:00:00|105089.5|105064.5|105014.5|104964.5|105112.7|105073.6|104967.1|104924|3912
1720108800000|2024-07-04 16:00:00|105014.3|104964.3|105025.9|104909.9|105069.3|105019.3|104938.3|104888.3|2814
1720112400000|2024-07-04 17:00:00|105027.2|104911.2|105117.9|105001.9|105329.6|105213.6|104989.2|104904.1|20105
1720116000000|2024-07-04 18:00:00|105124.6|105008.6|105030.4|104914.4|105172.4|105056.4|105021.3|104905.3|17689
1720119600000|2024-07-04 19:00:00|105030.5|104914.5|105160.6|105044.6|105174.8|105058.8|105028.4|104912.4|12946
1720123200000|2024-07-04 20:00:00|105156.6|105040.6|105108.9|104992.9|105171.7|105055.7|105019.2|104903.2|600
1720126800000|2024-07-04 21:00:00|105078.8|104962.8|105069.3|104953.3|105110.8|104994.8|105037.5|104921.5|691
1720130400000|2024-07-04 22:00:00|105074|104958|105103.2|104987.2|105110.4|104994.4|105044.8|104928.8|2073
1720134000000|2024-07-04 23:00:00|105102.2|104986.2|105071.6|105021.6|105125|105049.8|105031.8|104950|5498
1720137600000|2024-07-05 00:00:00|105073.3|105023.3|105008.9|104958.9|105096.6|105046.6|104971.8|104909.1|3346
1720141200000|2024-07-05 01:00:00|105007|104957|105011.6|104961.6|105022.3|104971|104967.4|104917.4|2011
1720144800000|2024-07-05 02:00:00|105010.8|104960.8|104944.9|104894.9|105030.5|104980.5|104938.4|104888.4|1784
1720148400000|2024-07-05 03:00:00|104943.3|104893.3|104876.2|104826.2|104950.2|104900.2|104869.8|104819.8|2284
1720152000000|2024-07-05 04:00:00|104875.8|104825.8|104846.2|104796.2|104898.2|104848.2|104844.1|104794.1|1024
1720155600000|2024-07-05 05:00:00|104847.6|104797.6|104902.3|104816.4|104910.2|104860.2|104846.8|104796.8|917
1720159200000|2024-07-05 06:00:00|104902.2|104816.5|104903.8|104853.8|104945.8|104895.8|104835.1|104785.1|5764
1720162800000|2024-07-05 07:00:00|104904.2|104854.2|104826.1|104776.1|105009.3|104970.6|104786.6|104741.4|8962
1720166400000|2024-07-05 08:00:00|104826.9|104776.9|104916.3|104866.3|104978.2|104940.5|104809.7|104768.6|7501
1720170000000|2024-07-05 09:00:00|104917.4|104867.4|104916.5|104891.5|104950.4|104921.7|104838.4|104806.2|5893
1720173600000|2024-07-05 10:00:00|104916.7|104891.7|105030.8|104980.8|105046.5|105021.5|104865.5|104830.5|5539
1720177200000|2024-07-05 11:00:00|105030.5|104980.5|105066.1|105016.1|105115.7|105065.7|104995.5|104968.2|6054
1720180800000|2024-07-05 12:00:00|105065.9|105015.9|104797.4|104747.4|105249.4|105133.4|104680.5|104630.5|14393
1720184400000|2024-07-05 13:00:00|104796|104746|104959|104909|105088.9|105051.4|104713.6|104676.7|16873
1720188000000|2024-07-05 14:00:00|104958.9|104908.9|105017.1|104992.1|105191.7|105141.7|104957.2|104907.2|16192
1720191600000|2024-07-05 15:00:00|105018.7|104993.7|104877.2|104827.2|105061.7|105036.7|104837.4|104787.4|9715
1720195200000|2024-07-05 16:00:00|104877.4|104827.4|104881.7|104831.7|104918.5|104868.5|104799.3|104749.3|2614
1720198800000|2024-07-05 17:00:00|104880.5|104830.5|104895.8|104845.8|104926|104876|104847.5|104797.5|2315
1720202400000|2024-07-05 18:00:00|104895.7|104845.7|104799.2|104749.2|104908.1|104858.1|104782.5|104743|1513
1720206000000|2024-07-05 19:00:00|104799.6|104749.6|104786.2|104736.2|104803.2|104753.2|104741.4|104691.4|1583
1720209600000|2024-07-05 20:00:00|104786.3|104736.3|104841.7|104725.7|104908.1|104813.9|104786.3|104681.6|2097
1720382400000|2024-07-07 20:00:00|105277|105136|105319|105178|105319|105178|105249|105108|84
1720386000000|2024-07-07 21:00:00|105175|105059|105148|105032|105176|105060|105134|105018|25
1720389600000|2024-07-07 22:00:00|105142|105026|105122|105006|105240|105124|104943|104827|6808
1720393200000|2024-07-07 23:00:00|105124|105008|105006|104895|105173|105057|104951|104846|12814
1720396800000|2024-07-08 00:00:00|105004|104896|105103|105053|105113|105054|104948|104838|6901
1720400400000|2024-07-08 01:00:00|105102|105052|104966|104916|105133|105077|104960|104902|6199
1720404000000|2024-07-08 02:00:00|104967|104917|104996.3|104946.3|105021|104971|104905|104843|2727
1720407600000|2024-07-08 03:00:00|104997.1|104947.1|104901.3|104851.3|105012.5|104962.5|104835|104785|3528
1720411200000|2024-07-08 04:00:00|104901.4|104851.4|104959.5|104909.5|104992.7|104942.7|104900.7|104850.7|5110
1720414800000|2024-07-08 05:00:00|104961.7|104911.7|105085.2|105035.2|105114.5|105064.5|104930.5|104880.5|2204
1720418400000|2024-07-08 06:00:00|105081.4|105031.4|105119.9|105069.9|105143.4|105093.4|105042.2|104992.2|7715
1720422000000|2024-07-08 07:00:00|105119.2|105069.2|104931.4|104881.4|105150.8|105100.8|104917.1|104867.1|10099
1720425600000|2024-07-08 08:00:00|104931.5|104881.5|104999.3|104949.3|105002.5|104952.5|104882.2|104832.2|8053
1720429200000|2024-07-08 09:00:00|104999.9|104949.9|104973.2|104923.2|105014.7|104964.7|104927.6|104877.6|6719
1720432800000|2024-07-08 10:00:00|104972.2|104922.2|105114.4|105064.4|105177.7|105127.7|104946.9|104896.9|6161
1720436400000|2024-07-08 11:00:00|105117.2|105067.2|105035.4|104985.4|105134.1|105084.1|105031.7|104981.7|5897
1720440000000|2024-07-08 12:00:00|105034.8|104984.8|104820.9|104770.9|105079.3|105038.6|104811.2|104761.2|8748
1720443600000|2024-07-08 13:00:00|104817|104767|104957.2|104907.2|104979.4|104929.4|104764.3|104714.3|10096
1720447200000|2024-07-08 14:00:00|104956.9|104906.9|105439.8|105389.8|105551.7|105501.7|104956.9|104906.9|11869
1720450800000|2024-07-08 15:00:00|105440.6|105390.6|105528|105478|105548|105498|105420.3|105370.3|6285
1720454400000|2024-07-08 16:00:00|105528.8|105478.8|105619.1|105569.1|105661.9|105611.9|105512|105462|1978
1720458000000|2024-07-08 17:00:00|105618.3|105568.3|105620.4|105570.4|105659.3|105609.3|105601.6|105551.6|1772
1720461600000|2024-07-08 18:00:00|105619.2|105569.2|105714.2|105664.2|105756.3|105706.3|105610.6|105560.6|1790
1720465200000|2024-07-08 19:00:00|105714.4|105664.4|105780.8|105730.8|105912.9|105862.9|105705.8|105655.8|1990
1720468800000|2024-07-08 20:00:00|105781.8|105731.8|105904.8|105788.8|105904.8|105831.8|105767.7|105717.7|920
1720472400000|2024-07-08 21:00:00|105880.8|105775.9|105830|105714|105912.4|105796.4|105820.3|105704.3|855
1720476000000|2024-07-08 22:00:00|105830.2|105714.2|105877.2|105774.1|105898.6|105815.5|105795.1|105702.7|973
1720479600000|2024-07-08 23:00:00|105878.4|105774.2|105876.7|105826.7|106062.4|105946.5|105848|105748.8|5134
1720483200000|2024-07-09 00:00:00|105877.6|105827.6|105905.2|105855.2|105908.5|105858.5|105816.1|105766.1|6622
1720486800000|2024-07-09 01:00:00|105905.4|105855.4|105893.9|105843.9|105934.7|105884.7|105815.4|105765.4|5622
1720490400000|2024-07-09 02:00:00|105893.2|105843.2|105894.4|105844.4|105978.7|105928.7|105881|105831|2688
1720494000000|2024-07-09 03:00:00|105897.4|105847.4|105899.9|105849.9|105935.3|105885.3|105887.2|105837.2|2907
1720497600000|2024-07-09 04:00:00|105897.6|105847.6|105868.3|105818.3|105899.4|105849.4|105852.5|105802.5|912
1720501200000|2024-07-09 05:00:00|105870|105820|105811|105761|105873.7|105823.7|105784.8|105734.8|1027
1720504800000|2024-07-09 06:00:00|105809.1|105759.1|105714.9|105664.9|105827.3|105777.3|105676.6|105626.6|5175
1720508400000|2024-07-09 07:00:00|105715.9|105665.9|105731|105681|105811.7|105761.7|105644.9|105594.9|7599
1720512000000|2024-07-09 08:00:00|105731.3|105681.3|105679.5|105629.5|105759.8|105709.8|105622.1|105572.1|7073
1720515600000|2024-07-09 09:00:00|105679.7|105629.7|105566.9|105516.9|105709.6|105659.6|105503.5|105453.5|5032
1720519200000|2024-07-09 10:00:00|105567|105517|105601.4|105551.4|105649.6|105599.6|105508.3|105458.3|5688
1720522800000|2024-07-09 11:00:00|105602|105552|105704.5|105654.5|105730.8|105680.8|105595.5|105545.5|5850
1720526400000|2024-07-09 12:00:00|105705.1|105655.1|105561.2|105511.2|105708.3|105658.3|105557.8|105507.8|7391
1720530000000|2024-07-09 13:00:00|105560.3|105510.3|105453.3|105403.3|105567.3|105517.3|105407.1|105357.1|8658
1720533600000|2024-07-09 14:00:00|105453.1|105403.1|105645.4|105595.4|105731|105681|105390.2|105340.2|14080
1720537200000|2024-07-09 15:00:00|105645.5|105595.5|105573.5|105523.5|105778.1|105728.1|105558.4|105508.4|9570
1720540800000|2024-07-09 16:00:00|105573.8|105523.8|105555.1|105505.1|105606.4|105556.4|105506|105456|2704
1720544400000|2024-07-09 17:00:00|105555.5|105505.5|105545.1|105495.1|105580|105530|105461|105411|2395
1720548000000|2024-07-09 18:00:00|105545.9|105495.9|105524.3|105474.3|105557.8|105507.8|105500.9|105450.9|1839
1720551600000|2024-07-09 19:00:00|105523.9|105473.9|105552.5|105502.5|105560.6|105510.6|105505.6|105455.6|1453
1720555200000|2024-07-09 20:00:00|105550.9|105500.9|105617.2|105501.2|105620.2|105525.5|105509.6|105457.4|1281
1720558800000|2024-07-09 21:00:00|105617.8|105501.8|105598.6|105482.6|105642.5|105526.5|105586.4|105470.4|1114
1720562400000|2024-07-09 22:00:00|105591.9|105475.9|105569.2|105453.2|105602.8|105486.8|105522.1|105406.1|1111
1720566000000|2024-07-09 23:00:00|105567.6|105451.6|105547.3|105497.3|105596.5|105507.4|105533.3|105417.3|1473
1720569600000|2024-07-10 00:00:00|105549.1|105499.1|105574.4|105524.4|105595.1|105545.1|105513.1|105429.3|1788
1720573200000|2024-07-10 01:00:00|105571.3|105521.3|105569.1|105519.1|105617.6|105567.6|105547.2|105497.2|2232
1720576800000|2024-07-10 02:00:00|105569.2|105519.2|105539.6|105489.6|105593.1|105543.1|105533.6|105483.6|2376
1720580400000|2024-07-10 03:00:00|105539.7|105489.7|105486.8|105436.8|105552.7|105502.7|105479.4|105429.4|1202
1720584000000|2024-07-10 04:00:00|105488|105438|105537.3|105487.3|105551.2|105501.2|105483.3|105433.3|2337
1720587600000|2024-07-10 05:00:00|105538.7|105488.7|105549|105499|105555.7|105505.7|105472.1|105422.1|2120
1720591200000|2024-07-10 06:00:00|105552.5|105502.5|105484.3|105434.3|105610.1|105560.1|105452.7|105402.7|6557
1720594800000|2024-07-10 07:00:00|105484.2|105434.2|105633.1|105583.1|105640.5|105590.5|105406.6|105356.6|8309
1720598400000|2024-07-10 08:00:00|105632.6|105582.6|105630.9|105580.9|105727.6|105677.6|105550.4|105500.4|7280
1720602000000|2024-07-10 09:00:00|105630.5|105580.5|105498.5|105448.5|105642.4|105592.4|105478.3|105428.3|6431
1720605600000|2024-07-10 10:00:00|105499.2|105449.2|105448.7|105398.7|105577.3|105527.3|105414|105364|5432
1720609200000|2024-07-10 11:00:00|105448.2|105398.2|105402|105352|105501.3|105451.3|105382.3|105332.3|5589
1720612800000|2024-07-10 12:00:00|105401.4|105351.4|105428.7|105378.7|105505.5|105455.5|105384.4|105334.4|8276
1720616400000|2024-07-10 13:00:00|105432.3|105382.3|105453.9|105403.9|105524.4|105474.4|105429|105379|8375
1720620000000|2024-07-10 14:00:00|105452.9|105402.9|105493.3|105443.3|105559.5|105509.5|105307.7|105257.7|9746
1720623600000|2024-07-10 15:00:00|105493|105443|105495.9|105445.9|105535.4|105485.4|105430.7|105380.7|6863
1720627200000|2024-07-10 16:00:00|105495.7|105445.7|105460.7|105410.7|105513.3|105463.3|105445.7|105395.7|1724
1720630800000|2024-07-10 17:00:00|105461.4|105411.4|105524.6|105474.6|105539.4|105489.4|105431|105381|2332
1720634400000|2024-07-10 18:00:00|105526|105476|105524.3|105474.3|105596|105546|105519.6|105469.6|1658
1720638000000|2024-07-10 19:00:00|105523.1|105473.1|105492|105442|105548.5|105498.5|105457.2|105407.2|1914
1720641600000|2024-07-10 20:00:00|105491.4|105441.4|105504.4|105388.4|105506.3|105456.3|105453|105374|1331
1720645200000|2024-07-10 21:00:00|105502.1|105386.1|105517.7|105401.7|105525.3|105409.3|105483.9|105367.9|1102
1720648800000|2024-07-10 22:00:00|105517.8|105401.8|105510.1|105411.8|105537|105455.5|105471.4|105364.4|4800
1720652400000|2024-07-10 23:00:00|105487.5|105437.5|105493.3|105443.3|105514.1|105459.9|105458.1|105392.1|2332
1720656000000|2024-07-11 00:00:00|105492.1|105442.1|105476.9|105426.9|105501.7|105451.7|105463.4|105413.4|943
1720659600000|2024-07-11 01:00:00|105477.2|105427.2|105364.4|105314.4|105490.3|105440.3|105358.1|105308.1|1782
1720663200000|2024-07-11 02:00:00|105358.8|105308.8|105429|105379|105436.7|105386.7|105350.4|105300.4|9361
1720666800000|2024-07-11 03:00:00|105429.9|105379.9|105356.3|105306.3|105457.8|105407.8|105346.9|105296.9|5632
1720670400000|2024-07-11 04:00:00|105356.2|105306.2|105436.8|105386.8|105443.8|105393.8|105350.1|105300.1|11245
1720674000000|2024-07-11 05:00:00|105437.9|105387.9|105396.9|105346.9|105442.7|105392.7|105366.6|105316.6|6432
1720677600000|2024-07-11 06:00:00|105413.1|105363.1|105474.6|105424.6|105528.6|105478.6|105369|105305.2|7882
1720681200000|2024-07-11 07:00:00|105475.1|105425.1|105371.8|105321.8|105529.6|105479.6|105345.3|105295.3|7786
1720684800000|2024-07-11 08:00:00|105372.3|105322.3|105235|105185|105374.4|105324.4|105213.3|105163.3|7515
1720688400000|2024-07-11 09:00:00|105234.6|105184.6|105344.5|105294.5|105376.6|105326.6|105202.4|105152.4|6632
1720692000000|2024-07-11 10:00:00|105345|105295|105366.3|105316.3|105460.1|105410.1|105324.3|105274.3|6308
1720695600000|2024-07-11 11:00:00|105367.9|105317.9|105245.2|105195.2|105368.8|105318.8|105197|105147|5782
1720699200000|2024-07-11 12:00:00|105244.7|105194.7|104553.5|104503.5|105336.1|105286.1|104227.6|104142.6|16243
1720702800000|2024-07-11 13:00:00|104554.5|104504.5|104581.1|104531.1|104808.4|104758.4|104352.2|104302.2|19999
1720706400000|2024-07-11 14:00:00|104578.6|104528.6|104701.2|104676.2|104831|104781|104495.9|104445.9|17349
1720710000000|2024-07-11 15:00:00|104701.7|104676.7|104873.3|104823.3|104920.1|104870.1|104596.3|104546.3|12212
1720713600000|2024-07-11 16:00:00|104873.1|104823.1|104912.9|104862.9|104948.9|104898.9|104836.5|104786.5|3961
1720717200000|2024-07-11 17:00:00|104912.1|104862.1|105099.7|105049.7|105165.1|105115.1|104886.1|104836.1|4434
1720720800000|2024-07-11 18:00:00|105101.2|105051.2|105003.1|104953.1|105102.5|105052.5|104977.2|104927.2|1928
1720724400000|2024-07-11 19:00:00|105003.7|104953.7|105036|104986|105086.3|105036.3|105000.3|104950.3|1551
1720728000000|2024-07-11 20:00:00|105038.1|104988.1|104944.7|104828.7|105054.2|105004.6|104944.7|104828.7|2706
1720731600000|2024-07-11 21:00:00|104942.4|104826.4|104957.2|104841.2|104961.7|104845.7|104906.5|104790.5|1510
1720735200000|2024-07-11 22:00:00|104960|104844|105032.8|104982.8|105051.2|105001.2|104943|104827|1231
1720738800000|2024-07-11 23:00:00|105030.9|104980.9|105007.2|104945.8|105125.5|105052.4|104965.1|104854.9|7443
1720742400000|2024-07-12 00:00:00|105017.5|104946.3|105152.6|105097.5|105244.1|105186.3|105017.5|104925.8|6494
1720746000000|2024-07-12 01:00:00|105150.4|105096.5|105228.3|105178.3|105242.7|105192.7|105150.4|105093.2|1673
1720749600000|2024-07-12 02:00:00|105226.6|105176.6|105164.6|105114.6|105259.9|105203|105119.1|105069.1|2303
1720753200000|2024-07-12 03:00:00|105167.7|105117.7|105127.8|105077.8|105178.2|105128.2|105112.7|105062.7|1557
1720756800000|2024-07-12 04:00:00|105127.9|105077.9|105158.1|105108.1|105183.9|105133.9|105105.9|105055.9|2504
1720760400000|2024-07-12 05:00:00|105156.8|105106.8|105179.3|105063.3|105206.4|105156.4|105115.5|105062.5|2042
1720764000000|2024-07-12 06:00:00|105179|105064.7|105393.2|105343.2|105629.9|105513.9|105165.3|105049.3|7745
1720767600000|2024-07-12 07:00:00|105393.4|105343.4|105402.6|105377.6|105515|105490|105351.6|105301.6|8526
1720771200000|2024-07-12 08:00:00|105403.7|105378.7|105339.8|105314.8|105403.8|105378.8|105214.9|105189.9|7402
1720774800000|2024-07-12 09:00:00|105340.8|105315.8|105389.9|105364.9|105480.5|105455.5|105304.4|105279.4|5908
1720778400000|2024-07-12 10:00:00|105390|105365|105486.1|105461.1|105588.8|105552.4|105375.2|105339.9|6041
1720782000000|2024-07-12 11:00:00|105486.2|105461.2|105596.7|105546.7|105613|105586.4|105401|105376|5902
1720785600000|2024-07-12 12:00:00|105596.6|105546.6|105560.9|105535.9|105835.4|105785.4|105475.6|105436.8|14154
1720789200000|2024-07-12 13:00:00|105558.4|105533.4|105547.1|105431.1|105627.3|105586.9|105402.3|105354.8|14836
1720792800000|2024-07-12 14:00:00|105479.3|105363.3|105271.6|105246.6|105652.8|105536.8|105224.6|105199.6|16267
1720796400000|2024-07-12 15:00:00|105270.7|105245.7|105333|105283|105364.2|105329.8|105235|105210|7848
1720800000000|2024-07-12 16:00:00|105332.7|105282.7|105339.8|105289.8|105379.3|105329.3|105261.7|105211.7|4287
1720803600000|2024-07-12 17:00:00|105340.6|105290.6|105292.3|105242.3|105412.3|105371.7|105275.4|105225.4|2120
1720807200000|2024-07-12 18:00:00|105293.2|105243.2|105303.3|105253.3|105352.5|105318.3|105222.2|105187.7|1571
1720810800000|2024-07-12 19:00:00|105302.7|105252.7|105292|105242|105325.6|105275.6|105232.8|105190.8|1695
1720814400000|2024-07-12 20:00:00|105291.7|105241.7|105268.1|105152.1|105540.8|105424.8|105224.1|105108.1|1952
1720987200000|2024-07-14 20:00:00|105274.4|105138.4|105264.4|105148.4|105274.4|105148.4|105264.4|105138.4|2
1720994400000|2024-07-14 22:00:00|105349|105233|105355|105239|105423.2|105307.2|105242.6|105126.6|80
1720998000000|2024-07-14 23:00:00|105408.2|105292.2|105672.9|105556.9|105693.6|105577.6|105311.7|105195.7|1265
1721001600000|2024-07-15 00:00:00|105670.2|105554.2|105559.8|105509.8|105698.1|105586.7|105543.3|105435.5|4621
1721005200000|2024-07-15 01:00:00|105560|105510|105566.3|105516.3|105614.5|105540.4|105547.5|105447.7|5582
1721008800000|2024-07-15 02:00:00|105565.8|105515.8|105551.4|105470.3|105703.9|105635.6|105536.5|105430.9|6733
1721012400000|2024-07-15 03:00:00|105540.1|105490.1|105513.3|105463.3|105565.9|105491|105493.9|105430.6|3990
1721016000000|2024-07-15 04:00:00|105513.8|105463.8|105519.3|105469.3|105538.7|105482.3|105501|105441.3|5014
1721019600000|2024-07-15 05:00:00|105519.2|105469.2|105526.9|105476.9|105542.6|105484.7|105488.5|105434.8|6305
1721023200000|2024-07-15 06:00:00|105524.7|105474.7|105748.9|105698.9|105762.3|105737.3|105524.7|105469|7339
1721026800000|2024-07-15 07:00:00|105747|105697|105744|105719|105825.1|105800.1|105710.7|105685.7|9735
1721030400000|2024-07-15 08:00:00|105743.2|105718.2|105525.3|105475.3|105743.2|105718.2|105521.5|105471.5|7046
1721034000000|2024-07-15 09:00:00|105526.3|105476.3|105578.6|105528.6|105598.9|105565.7|105430.8|105405.8|6806
1721037600000|2024-07-15 10:00:00|105578.4|105528.4|105670.9|105645.9|105712.6|105687.6|105455|105418.2|6744
1721041200000|2024-07-15 11:00:00|105670.7|105645.7|105855.3|105805.3|105869.6|105844.6|105602.7|105577.7|6951
1721044800000|2024-07-15 12:00:00|105855.6|105805.6|105932.2|105907.2|105984.2|105950.8|105778.5|105753.5|9485
1721048400000|2024-07-15 13:00:00|105932.3|105907.3|105827.8|105802.8|105952.3|105927.3|105807.5|105772.1|10178
1721052000000|2024-07-15 14:00:00|105827.2|105802.2|105790.3|105765.3|105889.8|105864.8|105690|105657.6|10422
1721055600000|2024-07-15 15:00:00|105790.1|105765.1|105798.5|105748.5|105871.5|105839.4|105717.7|105692.7|7669
1721059200000|2024-07-15 16:00:00|105795.8|105745.8|105850.1|105734.1|105992.2|105882.6|105653.8|105595.6|9148
1721062800000|2024-07-15 17:00:00|105845.2|105729.2|106033.3|105983.3|106281.4|106165.4|105823.6|105728.5|20089
1721066400000|2024-07-15 18:00:00|106033.5|105983.5|106006.9|105981.9|106062.6|106022.5|105997.5|105957.2|3266
1721070000000|2024-07-15 19:00:00|106008.7|105983.7|106066.5|106016.5|106116.9|106066.9|105988.9|105938.9|1619
1721073600000|2024-07-15 20:00:00|106067.9|106017.9|106064.4|105948.4|106099.6|106032.7|106042.5|105926.5|2875
1721077200000|2024-07-15 21:00:00|106064.5|105948.5|106076.1|105960.1|106076.4|105960.4|106013.1|105897.1|215
1721080800000|2024-07-15 22:00:00|106063.4|105947.4|106102.5|105986.5|106115.5|106001.9|106046.1|105930.1|4310
1721084400000|2024-07-15 23:00:00|106105.8|105989.8|106073.9|106003.2|106114.8|106015.1|106067.7|105952.7|9417
1721088000000|2024-07-16 00:00:00|106072.2|106001.5|106172.6|106122.6|106174.5|106124.5|106067.5|105993.4|1853
1721091600000|2024-07-16 01:00:00|106171.8|106121.8|106120.9|106070.9|106194.7|106142.5|106115.3|106065.3|2144
1721095200000|2024-07-16 02:00:00|106121.4|106071.4|106138.5|106088.5|106164.7|106107.6|106113.5|106050.7|3969
1721098800000|2024-07-16 03:00:00|106137.8|106087.8|106151.9|106101.9|106212.4|106152.3|106137.8|106087.8|3050
1721102400000|2024-07-16 04:00:00|106148.7|106098.7|106203|106153|106210.2|106160.2|106145.2|106095.2|3556
1721106000000|2024-07-16 05:00:00|106202|106152|106237.4|106187.4|106296.3|106246.3|106199.4|106149.4|2159
1721109600000|2024-07-16 06:00:00|106237.7|106187.7|106187.7|106162.7|106324|106299|106102|106077|7562
1721113200000|2024-07-16 07:00:00|106188.1|106163.1|106081.6|106031.6|106259.6|106214.7|106051.6|106026.6|8753
1721116800000|2024-07-16 08:00:00|106081.7|106031.7|106227.4|106177.4|106291.4|106258.2|106080.9|106031.1|7771
1721120400000|2024-07-16 09:00:00|106225.6|106175.6|106096.1|106071.1|106249.9|106224.9|106071.8|106046.8|7781
1721124000000|2024-07-16 10:00:00|106098.1|106073.1|106147.8|106122.8|106173.4|106148.4|105998.5|105969.1|5859
1721127600000|2024-07-16 11:00:00|106147.7|106122.7|106032.9|105982.9|106163.2|106130.4|106009.3|105975|6089
1721131200000|2024-07-16 12:00:00|106020.4|105995.4|106347.9|106322.9|106417.9|106392.9|105912.2|105869.1|11158
1721134800000|2024-07-16 13:00:00|106348.5|106323.5|106241.6|106191.6|106420.9|106395.9|106178|106153|10791
1721138400000|2024-07-16 14:00:00|106229.1|106204.1|106213.5|106188.5|106329.9|106304.9|106181|106142|11117
1721142000000|2024-07-16 15:00:00|106213.8|106188.8|106220.6|106195.6|106273.2|106248.2|106157.9|106121.9|7349
1721145600000|2024-07-16 16:00:00|106221.6|106196.6|106194.2|106144.2|106267.4|106222.6|106172|106122|3187
1721149200000|2024-07-16 17:00:00|106193.9|106143.9|106100|106075|106204.5|106154.5|106065.1|106021.1|2117
1721152800000|2024-07-16 18:00:00|106099.8|106074.8|106048.9|105998.9|106124.5|106084.9|106021.9|105971.9|1835
1721156400000|2024-07-16 19:00:00|106049.5|105999.5|105918.5|105868.5|106051|106001|105897.5|105847.5|1877
1721160000000|2024-07-16 20:00:00|105919.8|105869.8|106005.8|105889.8|106031.9|105915.9|105901.9|105823.1|3110
1721163600000|2024-07-16 21:00:00|106019.8|105903.8|106020.2|105904.2|106033|105917|106000.1|105884.1|308
1721167200000|2024-07-16 22:00:00|106032.8|105916.8|105998.8|105882.8|106046.1|105930.1|105985|105869|5619
1721170800000|2024-07-16 23:00:00|105998.5|105882.5|105887.2|105837.2|106050.4|105951.1|105880.4|105811.5|3791
1721174400000|2024-07-17 00:00:00|105892.5|105842.5|105958.2|105908.2|106022.1|105961.7|105881.3|105819.2|2694
1721178000000|2024-07-17 01:00:00|105958.9|105908.9|105892.4|105842.4|105975.9|105925.1|105881.4|105831.4|1561
1721181600000|2024-07-17 02:00:00|105890.7|105840.7|105868.1|105818.1|105908.3|105858.3|105842.7|105792.7|977
1721185200000|2024-07-17 03:00:00|105868.9|105818.9|105848.6|105798.6|105916.3|105866.3|105846.1|105796.1|1223
1721188800000|2024-07-17 04:00:00|105848.3|105798.3|105949.8|105899.8|105964.1|105914.1|105845.2|105795.2|2767
1721192400000|2024-07-17 05:00:00|105950.7|105900.7|105906|105856|105952.3|105902.3|105828|105778|3122
1721196000000|2024-07-17 06:00:00|105910.8|105860.8|106043|105993|106045.9|106007.3|105841.8|105791.8|8921
1721199600000|2024-07-17 07:00:00|106042.5|105992.5|105916.8|105891.8|106153.4|106128.4|105805.5|105780.5|12053
1721203200000|2024-07-17 08:00:00|105915.2|105890.2|105544.5|105428.5|105960|105924.8|105417.2|105366.2|12363
1721206800000|2024-07-17 09:00:00|105513.8|105397.8|105143.4|105118.4|105513.8|105397.9|105138.1|105113.1|10299
1721210400000|2024-07-17 10:00:00|105143.5|105118.5|105255.5|105230.5|105268.4|105231.5|105057.3|105032.3|8206
1721214000000|2024-07-17 11:00:00|105254.8|105229.8|105241.9|105216.9|105347.3|105322.3|105147.1|105122.1|9801
1721217600000|2024-07-17 12:00:00|105247.2|105222.2|105370.5|105345.5|105554.3|105444.2|105230.6|105204.1|11427
1721221200000|2024-07-17 13:00:00|105373.5|105348.5|105151.4|105126.4|105417.3|105392.3|105138.7|105097.1|13546
1721224800000|2024-07-17 14:00:00|105151.2|105126.2|105498.9|105473.9|105549.1|105506.6|105149|105124|14074
1721228400000|2024-07-17 15:00:00|105498.5|105473.5|105482.1|105432.1|105567.9|105542.9|105413.8|105388.8|8707
1721232000000|2024-07-17 16:00:00|105482|105432|105541.6|105491.6|105614|105564|105464.5|105414.5|3612
1721235600000|2024-07-17 17:00:00|105541|105491|105581.3|105531.3|105586.9|105536.9|105467.9|105417.9|3012
1721239200000|2024-07-17 18:00:00|105582.2|105532.2|105490.4|105440.4|105614.7|105564.7|105472.5|105423.7|1904
1721242800000|2024-07-17 19:00:00|105489.4|105439.4|105510.1|105460.1|105529.2|105487.4|105476|105426|1635
1721246400000|2024-07-17 20:00:00|105511.6|105461.6|105465.4|105349.4|105540|105484.3|105442.7|105326.7|2281
1721250000000|2024-07-17 21:00:00|105444.2|105328.2|105492.5|105376.5|105492.5|105376.5|105444.2|105328.2|7
1721253600000|2024-07-17 22:00:00|105555.7|105439.7|105494.8|105378.8|105657.7|105541.7|105482.3|105366.3|1875
1721257200000|2024-07-17 23:00:00|105498|105382|105505.4|105427.3|105578.9|105480.2|105422.3|105306.3|8052
1721260800000|2024-07-18 00:00:00|105495.2|105427.1|105499.2|105449.2|105553.1|105495.1|105455.6|105392.8|1205
1721264400000|2024-07-18 01:00:00|105496|105446|105473.2|105423.2|105631|105572.4|105446|105386.3|3096
1721268000000|2024-07-18 02:00:00|105472.4|105422.4|105518.2|105468.2|105564.3|105514.3|105469.2|105419.2|1480
1721271600000|2024-07-18 03:00:00|105518.9|105468.9|105535.6|105485.6|105560.3|105510.3|105500.4|105450.4|903
1721275200000|2024-07-18 04:00:00|105537|105487|105546.6|105496.6|105555.3|105505.3|105519.1|105469.1|926
1721278800000|2024-07-18 05:00:00|105547.1|105497.1|105493.3|105443.3|105560.3|105510.3|105492.9|105442.9|2446
1721282400000|2024-07-18 06:00:00|105493.1|105443.1|105538.5|105513.5|105550.6|105516.1|105457.1|105423.6|8177
1721286000000|2024-07-18 07:00:00|105538.3|105513.3|105769.5|105744.5|105827.4|105802.4|105505.7|105480.7|11176
1721289600000|2024-07-18 08:00:00|105768.9|105743.9|105578.8|105528.8|105801.2|105776.2|105550|105515.4|8266
1721293200000|2024-07-18 09:00:00|105579.2|105529.2|105597.7|105572.7|105610.8|105581.9|105518.9|105493.9|5554
1721296800000|2024-07-18 10:00:00|105597.4|105572.4|105477.8|105427.8|105678.8|105644.8|105415.5|105382.6|6532
1721300400000|2024-07-18 11:00:00|105477.9|105427.9|105549.5|105499.5|105556.4|105517.6|105427.3|105402.3|6176
1721304000000|2024-07-18 12:00:00|105549|105499|105539.1|105514.1|105614.7|105589.7|105398.5|105344.5|11787
1721307600000|2024-07-18 13:00:00|105539.3|105514.3|105532.5|105482.5|105589.8|105564.8|105374.2|105349.2|12363
1721311200000|2024-07-18 14:00:00|105530.7|105480.7|105557.5|105532.5|105630.3|105605.3|105488.4|105463.4|12607
1721314800000|2024-07-18 15:00:00|105557.8|105532.8|105723.3|105673.3|105818.8|105785|105541.9|105516.9|10921
1721318400000|2024-07-18 16:00:00|105723.6|105673.6|105712.3|105662.3|105824.1|105774.1|105708.1|105658.8|4305
1721322000000|2024-07-18 17:00:00|105712|105662|105876.6|105826.6|105883.1|105833.1|105707.2|105657.2|2655
1721325600000|2024-07-18 18:00:00|105874.9|105824.9|106096.6|106046.6|106175.6|106125.6|105869.1|105819.1|3534
1721329200000|2024-07-18 19:00:00|106096.5|106046.5|106115.3|106065.3|106179.7|106129.7|106090.7|106042.1|2208
1721332800000|2024-07-18 20:00:00|106114.8|106064.8|105984|105868|106135.5|106065|105984|105868|2690
1721336400000|2024-07-18 21:00:00|105973.3|105857.3|106063.9|105947.9|106153.6|106037.6|105973.3|105857.3|69
1721340000000|2024-07-18 22:00:00|106066.3|105950.3|106037.6|105921.6|106098.8|105982.8|105976.8|105860.8|3854
1721343600000|2024-07-18 23:00:00|106049.2|105933.2|105992.7|105942.7|106057|105958.8|105939|105879.5|3930
1721347200000|2024-07-19 00:00:00|105992.4|105942.4|106121.8|106071.8|106126.3|106076.3|105992.4|105933.1|1447
1721350800000|2024-07-19 01:00:00|106121.2|106071.2|106170.8|106120.8|106195.1|106138.9|106102.9|106051.8|5699
1721354400000|2024-07-19 02:00:00|106168.7|106118.7|106108.9|106058.9|106186.6|106130|106104.7|106045.4|4544
1721358000000|2024-07-19 03:00:00|106109.1|106059.1|106193.2|106143.2|106209.6|106159.6|106086.6|106027.7|4357
1721361600000|2024-07-19 04:00:00|106194.6|106144.6|106285.9|106235.9|106289.9|106239.9|106189.4|106136.8|1114
1721365200000|2024-07-19 05:00:00|106286.9|106236.9|106303.3|106253.3|106353.9|106303.9|106267.3|106217.3|2712
1721368800000|2024-07-19 06:00:00|106304.9|106254.9|106363.4|106338.4|106402.4|106364|106257.6|106232.6|7404
1721372400000|2024-07-19 07:00:00|106363.5|106338.5|106436|106386|106482.7|106457.7|106289.2|106241.3|11860
1721376000000|2024-07-19 08:00:00|106435.4|106385.4|106735.6|106710.6|106753.6|106728.6|106435.4|106385.4|9583
1721379600000|2024-07-19 09:00:00|106738.3|106713.3|106769.7|106719.7|106782.7|106752.5|106687.2|106637.2|7708
1721383200000|2024-07-19 10:00:00|106769.8|106719.8|106632.7|106607.7|106802.3|106764.3|106580|106555|6919
1721386800000|2024-07-19 11:00:00|106632.2|106607.2|106585.3|106535.3|106701|106665.1|106555.1|106520.7|7569
1721390400000|2024-07-19 12:00:00|106585.5|106535.5|106680.6|106655.6|106715.5|106690.5|106562.8|106535.5|8754
1721394000000|2024-07-19 13:00:00|106680.2|106655.2|106850|106825|106885.4|106848|106627.9|106602.9|11870
1721397600000|2024-07-19 14:00:00|106850.2|106825.2|106718.8|106693.8|106959.4|106920.9|106713.2|106688.2|14757
1721401200000|2024-07-19 15:00:00|106719.3|106694.3|106811.5|106761.5|106892.9|106854.9|106686.6|106660|7732
1721404800000|2024-07-19 16:00:00|106811.8|106761.8|106901.7|106851.7|106922.4|106872.4|106790.8|106740.8|2985
1721408400000|2024-07-19 17:00:00|106901.6|106851.6|106883|106833|106980.7|106930.7|106858.6|106808.6|2692
1721412000000|2024-07-19 18:00:00|106878.5|106828.5|106927.8|106877.8|107014.3|106964.3|106848.7|106798.7|2736
1721415600000|2024-07-19 19:00:00|106927|106877|106849.4|106799.4|106928.5|106878.5|106839.4|106792.4|1968
1721419200000|2024-07-19 20:00:00|106849.6|106799.6|106827.3|106711.3|106882.1|106832.1|106815.2|106704.9|1213
1721592000000|2024-07-21 20:00:00|106896.6|106760.6|106886.6|106770.6|106896.6|106770.6|106886.6|106760.6|2
1721595600000|2024-07-21 21:00:00|106716|106600|106712.3|106596.3|106717.3|106601.3|106708.9|106592.9|8
1721599200000|2024-07-21 22:00:00|106658.8|106542.8|106559.2|106443.2|106694.3|106578.3|106509.5|106393.5|2449
1721602800000|2024-07-21 23:00:00|106539|106423|106537.1|106487.1|106624.2|106518|106500.7|106387.7|7768
1721606400000|2024-07-22 00:00:00|106540|106490|106637|106587|106660.8|106598.9|106526.5|106466.4|1708
1721610000000|2024-07-22 01:00:00|106636.9|106586.9|106758.9|106708.9|106772.9|106722.9|106603.9|106553.9|1670
1721613600000|2024-07-22 02:00:00|106761|106711|106705.9|106655.9|106789.3|106739.3|106687.4|106637.4|1371
1721617200000|2024-07-22 03:00:00|106705.8|106655.8|106737.9|106687.9|106739.1|106689.1|106651.8|106601.8|871
1721620800000|2024-07-22 04:00:00|106738.1|106688.1|106773.2|106723.2|106773.2|106723.2|106692.1|106640.9|785
1721624400000|2024-07-22 05:00:00|106773.1|106723.1|106916.4|106866.4|106924.5|106874.5|106766.6|106716.6|1389
1721628000000|2024-07-22 06:00:00|106912.6|106862.6|106855.2|106830.2|106950.3|106910|106699.1|106674.1|10288
1721631600000|2024-07-22 07:00:00|106857.8|106832.8|106633.7|106583.7|106879.3|106854.3|106572.5|106540.4|11616
1721635200000|2024-07-22 08:00:00|106634|106584|106708.7|106683.7|106730.6|106705.6|106588.3|106559.3|7776
1721638800000|2024-07-22 09:00:00|106707.3|106682.3|106622.9|106597.9|106737|106712|106510.9|106477.6|6815
1721642400000|2024-07-22 10:00:00|106623.9|106598.9|106664.1|106639.1|106711.4|106686.4|106587|106562|7289
1721646000000|2024-07-22 11:00:00|106665.4|106640.4|106779.2|106754.2|106807|106782|106640.1|106590.1|7223
1721649600000|2024-07-22 12:00:00|106778.3|106753.3|107089.4|107064.4|107117.5|107092.5|106778.3|106753.3|9161
1721653200000|2024-07-22 13:00:00|107090.5|107065.5|107244.1|107219.1|107290.1|107265.1|107039.9|107014.9|10122
1721656800000|2024-07-22 14:00:00|107243.4|107218.4|107283.5|107258.5|107327.4|107302.4|107206.2|107181.2|11200
1721660400000|2024-07-22 15:00:00|107284.4|107259.4|107334.7|107309.7|107413.5|107370.5|107205.1|107179.7|8024
1721664000000|2024-07-22 16:00:00|107335.7|107310.7|107326.2|107276.2|107358.1|107318.2|107287.5|107250.7|2214
1721667600000|2024-07-22 17:00:00|107325|107275|107251.6|107226.6|107325|107275|107215.5|107165.5|1643
1721671200000|2024-07-22 18:00:00|107251.3|107226.3|107274.1|107224.1|107291.4|107247.8|107227.7|107183.2|1362
1721674800000|2024-07-22 19:00:00|107273.3|107223.3|107246.8|107196.8|107340.4|107295.4|107244.1|107194.1|1156
1721678400000|2024-07-22 20:00:00|107247.7|107197.7|107271.3|107155.3|107335.9|107239.7|107240.6|107146.3|2090
1721682000000|2024-07-22 21:00:00|107279.9|107163.9|107250.8|107134.8|107284.4|107168.4|107193.9|107077.9|1483
1721685600000|2024-07-22 22:00:00|107215.6|107099.6|107283|107167|107296.8|107180.8|107163.6|107047.6|3758
1721689200000|2024-07-22 23:00:00|107284.2|107168.2|107300.1|107250.1|107327.2|107255.4|107234.6|107129.5|10749
1721692800000|2024-07-23 00:00:00|107318.9|107242.1|107340.5|107290.5|107383.4|107333.4|107271.1|107221.1|3584
1721696400000|2024-07-23 01:00:00|107339.1|107289.1|107276.1|107226.1|107339.1|107289.1|107239.2|107184.7|1600
1721700000000|2024-07-23 02:00:00|107274.7|107224.7|107235|107185|107276.2|107226.2|107220.8|107170.8|1276
1721703600000|2024-07-23 03:00:00|107235.1|107185.1|107254.9|107204.9|107272.3|107222.3|107199.6|107149.6|1102
1721707200000|2024-07-23 04:00:00|107255.5|107205.5|107237.4|107187.4|107257|107207|107164.2|107114.2|5724
1721710800000|2024-07-23 05:00:00|107238.3|107188.3|107337.6|107287.6|107344.8|107294.8|107232.1|107182.1|1524
1721714400000|2024-07-23 06:00:00|107337.1|107287.1|107429.7|107404.7|107464.3|107439.3|107287.8|107237.8|7388
1721718000000|2024-07-23 07:00:00|107429.5|107404.5|107504.5|107479.5|107528.7|107503.7|107339.4|107314.4|10353
1721721600000|2024-07-23 08:00:00|107505.6|107480.6|107408.6|107383.6|107600.7|107564.2|107374.3|107349.3|9427
1721725200000|2024-07-23 09:00:00|107408.5|107383.5|107519.7|107469.7|107540.8|107507.8|107407.2|107382.2|7664
1721728800000|2024-07-23 10:00:00|107519.9|107469.9|107420.1|107395.1|107564.9|107531.7|107395.4|107369|9844
1721732400000|2024-07-23 11:00:00|107422.1|107397.1|107505.9|107480.9|107524.2|107499.2|107251.6|107201.6|9065
1721736000000|2024-07-23 12:00:00|107506.6|107481.6|107725.7|107700.7|107727.5|107702.5|107466.1|107441.1|9185
1721739600000|2024-07-23 13:00:00|107724.8|107699.8|107699.2|107649.2|107842.2|107817.2|107678.5|107628.5|9631
1721743200000|2024-07-23 14:00:00|107696.8|107646.8|107757.3|107732.3|107812|107787|107565.4|107530.7|11280
1721746800000|2024-07-23 15:00:00|107757|107732|107654.1|107629.1|107764.6|107739.6|107633.4|107604.9|6495
1721750400000|2024-07-23 16:00:00|107654.2|107629.2|107687.9|107637.9|107791.5|107741.5|107642.4|107592.4|3599
1721754000000|2024-07-23 17:00:00|107687.6|107637.6|107610.1|107560.1|107690.9|107640.9|107594.4|107544.4|3370
1721757600000|2024-07-23 18:00:00|107611.4|107561.4|107634|107584|107652.2|107602.2|107585.4|107538.8|1860
1721761200000|2024-07-23 19:00:00|107632.8|107582.8|107715.3|107665.3|107740.2|107690.2|107632.1|107582.1|1439
1721764800000|2024-07-23 20:00:00|107711.5|107661.5|107713.7|107597.7|107736.5|107664.1|107640.8|107569.3|1353
1721768400000|2024-07-23 21:00:00|107740.5|107624.5|107606|107490|107756.7|107640.7|107606|107490|108
1721772000000|2024-07-23 22:00:00|107654.7|107538.7|107768.3|107652.3|107786.1|107679.8|107654.7|107538.7|3378
1721775600000|2024-07-23 23:00:00|107769.5|107653.5|107746.8|107696.8|107825.1|107712.6|107726.4|107639.3|10423
1721779200000|2024-07-24 00:00:00|107742.5|107692.5|107742|107669.9|107769.3|107705.9|107725.4|107645.6|266
1721782800000|2024-07-24 01:00:00|107806.6|107756.6|107791.4|107741.4|107814.9|107764.9|107763.2|107713.2|2377
1721786400000|2024-07-24 02:00:00|107793.1|107743.1|107809|107759|107825.5|107775.5|107756.4|107706.4|1745
1721790000000|2024-07-24 03:00:00|107808.6|107758.6|107840.1|107790.1|107845.3|107795.3|107761.5|107711.5|1913
1721793600000|2024-07-24 04:00:00|107841.9|107791.9|107954.7|107904.7|108064.7|108012.6|107827.9|107777.9|2950
1721797200000|2024-07-24 05:00:00|107955.1|107905.1|107849.8|107799.8|107959.5|107909.5|107846.7|107796.7|1672
1721800800000|2024-07-24 06:00:00|107852.5|107802.5|107877.7|107852.7|107894|107867.9|107783.3|107743|8896
1721804400000|2024-07-24 07:00:00|107879.6|107854.6|108109.6|108059.6|108174.6|108149.6|107659.3|107543.3|12183
1721808000000|2024-07-24 08:00:00|108108.4|108058.4|108179.3|108154.3|108319.8|108284.7|108096.4|108050.8|10962
1721811600000|2024-07-24 09:00:00|108178.3|108153.3|107915.4|107890.4|108180.7|108155.7|107911.9|107879.9|8367
1721815200000|2024-07-24 10:00:00|107915.7|107890.7|107892.8|107867.8|107948.3|107902.5|107841.2|107816.2|7386
1721818800000|2024-07-24 11:00:00|107890.6|107865.6|107750.2|107700.2|107990.3|107965.3|107727.2|107677.2|8682
1721822400000|2024-07-24 12:00:00|107749.1|107699.1|107547.4|107497.4|107818.2|107793.2|107524.4|107477.6|10352
1721826000000|2024-07-24 13:00:00|107545.4|107495.4|107786.9|107736.9|107810.5|107771.4|107448.2|107398.2|12779
1721829600000|2024-07-24 14:00:00|107786.5|107736.5|107663.4|107638.4|107810.5|107760.9|107551.2|107514.3|15161
1721833200000|2024-07-24 15:00:00|107663.6|107638.6|107613.3|107563.3|107663.6|107638.6|107545.6|107507.1|8186
1721836800000|2024-07-24 16:00:00|107600.1|107575.1|107677.5|107627.5|107726.8|107676.8|107599|107559.4|3000
1721840400000|2024-07-24 17:00:00|107677.3|107627.3|107746.2|107696.2|107748.9|107698.9|107581.3|107531.3|2674
1721844000000|2024-07-24 18:00:00|107746.6|107696.6|107877.7|107827.7|107885|107835|107746.2|107696.2|5201
1721847600000|2024-07-24 19:00:00|107878|107828|107814.8|107764.8|107937.9|107887.9|107759.9|107709.9|2901
1721851200000|2024-07-24 20:00:00|107816.4|107766.4|107848.9|107732.9|107890|107811.5|107804|107699.8|4379
1721854800000|2024-07-24 21:00:00|107844.3|107728.3|107825.4|107709.4|107855.8|107739.8|107822.5|107706.5|584
1721858400000|2024-07-24 22:00:00|107828.3|107712.3|107797.2|107747.2|107830.7|107754.8|107757|107641|3370
1721862000000|2024-07-24 23:00:00|107796|107746|107811.6|107761.6|107820.7|107766|107757.8|107677|1100
1721865600000|2024-07-25 00:00:00|107812.9|107762.9|107875.7|107825.7|107968.2|107918.2|107790|107729.2|3168
1721869200000|2024-07-25 01:00:00|107875.4|107825.4|107885|107835|107889.4|107839.4|107786.1|107736.1|2147
1721872800000|2024-07-25 02:00:00|107883.8|107833.8|107900.3|107850.3|107940.4|107888|107850.8|107797.3|2444
1721876400000|2024-07-25 03:00:00|107900|107850|107824|107774|107921.4|107865.9|107816.1|107759.2|3210
1721880000000|2024-07-25 04:00:00|107825|107775|107903.7|107853.7|107920.8|107870.8|107813.3|107754|2859
1721883600000|2024-07-25 05:00:00|107899.1|107849.1|107971.2|107855.2|107971.2|107866.5|107857.8|107788.5|1179
1721887200000|2024-07-25 06:00:00|108013.3|107897.3|108246.3|108221.3|108250.7|108225.7|107862.1|107812.1|9323
1721890800000|2024-07-25 07:00:00|108244|108219|108219.3|108115.9|108465|108440|108166.8|108102.4|14263
1721894400000|2024-07-25 08:00:00|108219.6|108114.8|108499.2|108474.2|108527.1|108502.1|107958.2|107925.6|13773
1721898000000|2024-07-25 09:00:00|108499.3|108474.3|108378.1|108328.1|108547.5|108522.5|108264.4|108239.4|9896
1721901600000|2024-07-25 10:00:00|108378.3|108328.3|108352.3|108327.3|108476.3|108446.4|108227.2|108190|11210
1721905200000|2024-07-25 11:00:00|108349.8|108324.8|108569|108544|108585.2|108560.2|108317.1|108292.1|9835
1721908800000|2024-07-25 12:00:00|108569.7|108544.7|108242.3|108217.3|108720.5|108678.5|108168.5|108118.5|14566
1721912400000|2024-07-25 13:00:00|108243.5|108218.5|108076.1|108026.1|108352.1|108302.1|107990.2|107940.2|17302
1721916000000|2024-07-25 14:00:00|108076.6|108026.6|108070.4|108020.4|108152.4|108117.6|107855.7|107826.8|16223
1721919600000|2024-07-25 15:00:00|108070.5|108020.5|108051.7|108001.7|108097.2|108047.2|107883.1|107835.3|10172
1721923200000|2024-07-25 16:00:00|108052|108002|107971.8|107921.8|108068.2|108036.5|107953.5|107903.5|4557
1721926800000|2024-07-25 17:00:00|107971.2|107921.2|108079|108029|108093|108043|107873.1|107823.1|4886
1721930400000|2024-07-25 18:00:00|108078.9|108028.9|108169.4|108119.4|108169.4|108119.4|108075.4|108025.4|3114
1721934000000|2024-07-25 19:00:00|108169.6|108119.6|108344.1|108294.1|108350.1|108300.1|108133.9|108083.9|3546
1721937600000|2024-07-25 20:00:00|108345.7|108295.7|108344.3|108228.3|108472.7|108356.7|108302.4|108207.8|4404
1721941200000|2024-07-25 21:00:00|108338.2|108222.2|108354.3|108238.3|108369.6|108253.6|108328.4|108212.4|25
1721944800000|2024-07-25 22:00:00|108364|108248|108356|108240|108433.7|108317.7|108305.7|108189.7|7363
1721948400000|2024-07-25 23:00:00|108351.2|108235.2|108326.6|108217.4|108381.5|108267.3|108267.2|108151.2|4514
1721952000000|2024-07-26 00:00:00|108326.7|108219.3|108289.6|108239.6|108366.5|108280.2|108218.2|108156.6|2674
1721955600000|2024-07-26 01:00:00|108292.6|108242.6|108230.8|108180.8|108318.2|108268.2|108208.6|108149.5|896
1721959200000|2024-07-26 02:00:00|108229.8|108179.8|108269.9|108219.9|108299.8|108240.8|108189|108139|964
1721962800000|2024-07-26 03:00:00|108269.4|108219.4|108213.9|108163.9|108308.9|108258.9|108210.6|108160.6|974
1721966400000|2024-07-26 04:00:00|108220.5|108170.5|108244.7|108194.7|108280.1|108230.1|108217.2|108167.2|730
1721970000000|2024-07-26 05:00:00|108243.7|108193.7|108230|108180|108264.5|108214.5|108185.7|108135.7|1556
1721973600000|2024-07-26 06:00:00|108230.8|108180.8|108148.2|108098.2|108264.5|108211.3|108097.2|108060.5|6081
1721977200000|2024-07-26 07:00:00|108148.4|108098.4|108154.8|108104.8|108253.3|108224.3|108081.2|108031.2|10670
1721980800000|2024-07-26 08:00:00|108149.8|108099.8|107990.9|107940.9|108149.8|108110.4|107968.3|107918.3|9633
1721984400000|2024-07-26 09:00:00|107990.6|107940.6|108117.4|108092.4|108136.7|108111.7|107965.5|107935.4|6619
1721988000000|2024-07-26 10:00:00|108117.8|108092.8|107976.7|107951.7|108157.4|108128.5|107968.8|107935.6|6669
1721991600000|2024-07-26 11:00:00|107977.5|107952.5|108029.5|107979.5|108084|108048.3|107968.4|107931.1|7367
1721995200000|2024-07-26 12:00:00|108031.5|107981.5|108026.1|108001.1|108204.5|108158|107915.2|107886.5|10976
1721998800000|2024-07-26 13:00:00|108026|108001|107906.4|107794.3|108049.5|108024.5|107806.4|107772.8|10075
1722002400000|2024-07-26 14:00:00|107907.3|107791.3|108081.5|108056.5|108194.9|108154.7|107807|107782|12479
1722006000000|2024-07-26 15:00:00|108081|108056|108150.7|108100.7|108200.5|108150.5|108033|108001|6533
1722009600000|2024-07-26 16:00:00|108150.9|108100.9|108085|108035|108167|108117|108064.7|108014.7|1971
1722013200000|2024-07-26 17:00:00|108085.1|108035.1|108197.5|108147.5|108285.3|108235.3|108080.2|108030.2|1815
1722016800000|2024-07-26 18:00:00|108197.7|108147.7|108289.3|108239.3|108313.2|108263.2|108160.5|108110.5|1767
1722020400000|2024-07-26 19:00:00|108288.4|108238.4|108239.2|108189.2|108319.1|108269.1|108215.3|108171.5|1794
1722024000000|2024-07-26 20:00:00|108239.8|108189.8|108290.7|108174.7|108356.8|108240.8|108123.5|108007.5|9258
1722196800000|2024-07-28 20:00:00|108261.5|108125.5|108261.5|108125.5|108261.5|108125.5|108261.5|108125.5|1
1722200400000|2024-07-28 21:00:00|108251.5|108135.5|108251.5|108135.5|108251.5|108135.5|108251.5|108135.5|1
1722204000000|2024-07-28 22:00:00|108202.2|108086.2|108235|108119|108235|108119|108202.2|108086.2|2
1722207600000|2024-07-28 23:00:00|108260.9|108144.9|108225.1|108147|108283.6|108172.7|108195.7|108079.7|1742
1722211200000|2024-07-29 00:00:00|108225.6|108144.5|108072.6|107987.6|108263.9|108194.1|107959.2|107891.1|3170
1722214800000|2024-07-29 01:00:00|108064.5|107994.5|108085.7|108013.1|108138.1|108064.1|108047.4|107971.2|4650
1722218400000|2024-07-29 02:00:00|108085.6|108013|108088.8|108038.8|108088.8|108038.8|108041.4|107991.4|1508
1722222000000|2024-07-29 03:00:00|108088.7|108038.7|108099.2|108049.2|108116.3|108066.3|108073.6|108023.6|1008
1722225600000|2024-07-29 04:00:00|108097.8|108047.8|108159.6|108109.6|108167.5|108117.5|108077.3|108027.3|2677
1722229200000|2024-07-29 05:00:00|108160.8|108110.8|108215.6|108099.6|108215.6|108138.7|108093.1|108043.1|1925
1722232800000|2024-07-29 06:00:00|108212.9|108096.9|108157.8|108132.8|108233.6|108163.4|108076.4|108026.4|5070
1722236400000|2024-07-29 07:00:00|108159.1|108134.1|108293.9|108243.9|108333.3|108308.3|108120|108095|8413
1722240000000|2024-07-29 08:00:00|108294.4|108244.4|108387.7|108337.7|108414.6|108377.2|108288.6|108244.4|7312
1722243600000|2024-07-29 09:00:00|108387.8|108337.8|108131.5|108081.5|108438.6|108412.4|108087.3|108053.7|5769
1722247200000|2024-07-29 10:00:00|108130.9|108080.9|108051.5|108026.5|108164.7|108128.2|108033.7|108005.3|6622
1722250800000|2024-07-29 11:00:00|108051.6|108026.6|108387.4|108362.4|108405.6|108380.6|108051.6|108019.5|4834
1722254400000|2024-07-29 12:00:00|108386.9|108361.9|108494.6|108469.6|108521.1|108487.9|108372.4|108347.4|5055
1722258000000|2024-07-29 13:00:00|108495.2|108470.2|108479.2|108429.2|108552.9|108517.3|108390.3|108347.7|5562
1722261600000|2024-07-29 14:00:00|108480.7|108430.7|108339.4|108314.4|108681.3|108631.3|108283.1|108258.1|10322
1722265200000|2024-07-29 15:00:00|108339.8|108314.8|108312.3|108287.3|108367.2|108342.2|108278.8|108235.6|6226
1722268800000|2024-07-29 16:00:00|108312.2|108287.2|108284.6|108234.6|108391.7|108341.7|108257.4|108207.4|1862
1722272400000|2024-07-29 17:00:00|108283.8|108233.8|108324.5|108274.5|108372.8|108322.8|108272.5|108223.7|2059
1722276000000|2024-07-29 18:00:00|108320.1|108270.1|108296.5|108246.5|108358.4|108317.9|108292.6|108242.6|1479
1722279600000|2024-07-29 19:00:00|108297.3|108247.3|108353.9|108303.9|108375.7|108325.7|108263.8|108218.8|1472
1722283200000|2024-07-29 20:00:00|108356.6|108306.6|108339.9|108223.9|108385.9|108334.6|108250|108173|1753
1722286800000|2024-07-29 21:00:00|108329.6|108213.6|108401.1|108285.1|108445|108329|108329.6|108213.6|170
1722290400000|2024-07-29 22:00:00|108399.2|108283.2|108395|108279|108463.3|108347.3|108281.1|108165.1|1816
1722294000000|2024-07-29 23:00:00|108398.2|108282.2|108413.1|108363.1|108544.1|108428.1|108240.7|108124.7|3991
1722297600000|2024-07-30 00:00:00|108409.8|108359.8|108470|108375|108513.1|108439.7|108408.2|108328.3|4176
1722301200000|2024-07-30 01:00:00|108471|108376|108506.5|108456.5|108582.3|108496|108431|108345|4769
1722304800000|2024-07-30 02:00:00|108507.6|108457.6|108477.6|108427.6|108555.3|108488|108472.5|108417.3|2088
1722308400000|2024-07-30 03:00:00|108477.4|108427.4|108360.7|108310.7|108502.9|108440.2|108360.7|108300.4|1868
1722312000000|2024-07-30 04:00:00|108362.1|108312.1|108259.4|108209.4|108387.6|108335.5|108254.7|108174.6|11144
1722315600000|2024-07-30 05:00:00|108256.2|108206.2|108306.5|108256.5|108372.3|108297.3|108248.4|108189.4|7477
1722319200000|2024-07-30 06:00:00|108312.9|108262.9|108280|108230|108367.2|108317.2|108257.4|108209.1|5488
1722322800000|2024-07-30 07:00:00|108278.6|108228.6|108369.8|108253.8|108369.8|108307.6|108111.3|108080.4|8856
1722326400000|2024-07-30 08:00:00|108368.7|108252.7|108397.2|108281.2|108417.1|108301.6|108119.6|108081|8784
1722330000000|2024-07-30 09:00:00|108350.1|108234.1|108069.4|108019.4|108350.1|108234.1|108013.6|107975.6|7829
1722333600000|2024-07-30 10:00:00|108071.2|108021.2|107881.9|107856.9|108075.5|108025.5|107862.1|107837.1|6555
1722337200000|2024-07-30 11:00:00|107894.1|107844.1|107955.5|107905.5|107966|107920.3|107865|107835.6|5362
1722340800000|2024-07-30 12:00:00|107959.9|107909.9|108162.4|108112.4|108200|108172.8|107946.6|107896.6|7676
1722344400000|2024-07-30 13:00:00|108162.2|108112.2|108019.5|107904.7|108185.7|108135.7|107955|107904.7|12069
1722348000000|2024-07-30 14:00:00|108022.2|107906.2|107937.6|107912.6|108160.8|108110.8|107866.4|107841.4|15043
1722351600000|2024-07-30 15:00:00|107939.1|107914.1|107930.8|107880.8|108046|108007|107885.2|107860.2|9282
1722355200000|2024-07-30 16:00:00|107930.7|107880.7|107818|107768|107943.1|107893.1|107746.6|107696.6|3432
1722358800000|2024-07-30 17:00:00|107817.3|107767.3|107808.5|107758.5|107875.9|107833|107761.3|107711.3|3344
1722362400000|2024-07-30 18:00:00|107808|107758|107836.2|107786.2|107875.5|107825.5|107791.8|107741.8|3216
1722366000000|2024-07-30 19:00:00|107835.4|107785.4|107809.9|107759.9|107841.5|107791.5|107783.6|107733.6|2266
1722369600000|2024-07-30 20:00:00|107810.8|107760.8|107674.7|107558.7|107848.9|107798.9|107651.6|107535.6|6330
1722373200000|2024-07-30 21:00:00|107688.1|107572.1|107702.4|107586.4|107749.9|107633.9|107641.8|107525.8|736
1722376800000|2024-07-30 22:00:00|107704.8|107588.8|107748.2|107632.2|107782.3|107666.3|107693.6|107577.6|6685
1722380400000|2024-07-30 23:00:00|107746.1|107630.1|107698.1|107648.1|107781.6|107665.6|107661.2|107546.8|4055
1722384000000|2024-07-31 00:00:00|107696|107646|107698.9|107624.4|107737.9|107675.5|107680.7|107608.8|2221
1722387600000|2024-07-31 01:00:00|107700.1|107626.4|107736.7|107686.7|107841.8|107725.8|107612.1|107529.6|5881
1722391200000|2024-07-31 02:00:00|107735.1|107685.1|107694.4|107626|107769.3|107704.7|107670.1|107583.5|2409
1722394800000|2024-07-31 03:00:00|107695.3|107627.3|107673.1|107613.6|107701.4|107638.9|107576.9|107499.4|2950
1722398400000|2024-07-31 04:00:00|107672.2|107612.6|107637.7|107587.7|107700|107634.1|107622.3|107530.2|3397
1722402000000|2024-07-31 05:00:00|107638.5|107588.5|107594.8|107544.8|107753.1|107697.8|107561|107511|2068
1722405600000|2024-07-31 06:00:00|107596.8|107546.8|107423|107398|107703|107653|107407.1|107357.1|10265
1722409200000|2024-07-31 07:00:00|107423.4|107398.4|107521.1|107471.1|107619|107594|107412.1|107365|12587
1722412800000|2024-07-31 08:00:00|107524.1|107474.1|107511.4|107461.4|107665.5|107640.5|107409.9|107384.9|12257
1722416400000|2024-07-31 09:00:00|107509|107459|107570.3|107520.3|107618.8|107584|107486|107436|9383
1722420000000|2024-07-31 10:00:00|107568.6|107518.6|107182.3|107132.3|107578.7|107541.2|107142.3|107101.3|8402
1722423600000|2024-07-31 11:00:00|107182.8|107132.8|107267.8|107242.8|107298.6|107273.6|107107.7|107074.1|6444
1722427200000|2024-07-31 12:00:00|107267.7|107242.7|106975.1|106950.1|107322.8|107297.8|106958.6|106933.6|11155
1722430800000|2024-07-31 13:00:00|106975.7|106950.7|107052.9|107002.9|107073|107027.3|106776.3|106745.6|10728
1722434400000|2024-07-31 14:00:00|107055.4|107005.4|107195.3|107170.3|107276.7|107226.7|106810.2|106760.2|15347
1722438000000|2024-07-31 15:00:00|107197.7|107172.7|107127.5|107077.5|107285.6|107243.4|107102|107063.9|10155
1722441600000|2024-07-31 16:00:00|107129.3|107079.3|107156.9|107106.9|107271.4|107221.4|107098.5|107048.5|3781
1722445200000|2024-07-31 17:00:00|107158.7|107108.7|107100.9|106984.9|107235.1|107185.1|107100.9|106984.9|3435
1722448800000|2024-07-31 18:00:00|107082.7|106966.7|107040.6|106990.6|107442.4|107326.4|106941.3|106891.3|11630
1722452400000|2024-07-31 19:00:00|107039.6|106989.6|107086.2|107036.2|107096.1|107046.1|106825.9|106775.9|7947
1722456000000|2024-07-31 20:00:00|107087.5|107037.5|107056.2|106940.2|107281.6|107231.6|106971|106858.4|8355
1722463200000|2024-07-31 22:00:00|107015.4|106899.4|107112.3|106996.3|107144.1|107028.1|106991.6|106875.6|4734
1722466800000|2024-07-31 23:00:00|107110.8|106994.8|107046.8|106996.8|107158.4|107042.4|107029.5|106938.7|9399
1722470400000|2024-08-01 00:00:00|107049.1|106999.1|106992.6|106942.6|107089.1|107020.5|106984.6|106920.2|3633
1722474000000|2024-08-01 01:00:00|106991.9|106941.9|106990.6|106940.6|107010.6|106949.3|106930.4|106880.4|1834
1722477600000|2024-08-01 02:00:00|106987.9|106937.9|107076.6|107026.6|107102.6|107048.2|106987.9|106937.9|2025
1722481200000|2024-08-01 03:00:00|107078|107028|107054|107004|107100.5|107050.5|107031.8|106981.8|896
1722484800000|2024-08-01 04:00:00|107054.8|107004.8|107136.4|107065.7|107136.4|107070.5|107027.1|106969.8|1214
1722488400000|2024-08-01 05:00:00|107135.6|107063.6|106992.2|106942.2|107164.6|107104.4|106946.2|106896.2|2869
1722492000000|2024-08-01 06:00:00|106991.3|106941.3|107114.1|107064.1|107263.2|107213.2|106906.5|106856.5|10940
1722495600000|2024-08-01 07:00:00|107114.6|107064.6|107065.4|107015.4|107161.7|107117.3|106934.4|106848.6|11285
1722499200000|2024-08-01 08:00:00|107067|107017|107116.8|107039.8|107212.8|107168.8|107064.5|107010.9|11899
1722502800000|2024-08-01 09:00:00|107116.5|107039.2|106968.8|106943.8|107125.3|107080.2|106884.7|106834.7|9090
1722506400000|2024-08-01 10:00:00|106968.7|106943.7|106889.5|106839.5|106996.7|106966.5|106871.7|106839.5|7620
1722510000000|2024-08-01 11:00:00|106888.3|106838.3|106842.1|106817.1|106935|106902.9|106807.8|106782.8|10294
1722513600000|2024-08-01 12:00:00|106841.5|106816.5|106596.5|106546.5|106878.8|106853.8|106562.2|106512.2|12090
1722517200000|2024-08-01 13:00:00|106596|106546|106631.3|106560.2|106715.2|106654.5|106502|106452|12585
1722520800000|2024-08-01 14:00:00|106626|106550.8|106889.2|106864.2|107065|107022|106478.1|106417.8|18903
1722524400000|2024-08-01 15:00:00|106889.8|106864.8|107066.7|107016.7|107093.6|107068.6|106879.5|106854|9780
1722528000000|2024-08-01 16:00:00|107065.5|107015.5|107191.6|107141.6|107280.7|107230.7|106978.3|106928.3|4368
1722531600000|2024-08-01 17:00:00|107191|107141|107280.1|107230.1|107342.2|107292.2|107180.6|107130.6|3553
1722535200000|2024-08-01 18:00:00|107279|107229|107428.1|107378.1|107477.5|107427.5|107266.9|107216.9|3857
1722538800000|2024-08-01 19:00:00|107427.6|107377.6|107352.5|107302.5|107458.9|107408.9|107247.6|107197.6|11614
1722542400000|2024-08-01 20:00:00|107353|107303|107304.9|107188.9|107439.2|107389.2|107225.1|107158.3|4650
1722546000000|2024-08-01 21:00:00|107318.2|107202.2|107309.2|107193.2|107334|107218|107288.4|107172.4|10
1722549600000|2024-08-01 22:00:00|107334.8|107218.8|107388.4|107272.4|107468.7|107352.7|107266.5|107150.5|15546
1722553200000|2024-08-01 23:00:00|107395.9|107279.9|107375.1|107291.4|107439.4|107323.4|107312.5|107196.5|18408
1722556800000|2024-08-02 00:00:00|107377.3|107297.5|107401.7|107323.6|107498.9|107406.7|107377.3|107294.3|4916
1722560400000|2024-08-02 01:00:00|107404.1|107320.5|107288|107238|107426.1|107356.7|107253.6|107198.1|3917
1722564000000|2024-08-02 02:00:00|107285.1|107235.1|107325.1|107275.1|107435.8|107381|107284.1|107234.1|2548
1722567600000|2024-08-02 03:00:00|107324.7|107274.7|107271.7|107221.7|107335.3|107278.1|107250.1|107191.8|3756
1722571200000|2024-08-02 04:00:00|107271.4|107221.4|107245.3|107195.3|107300.3|107240.2|107213.3|107157.7|4356
1722574800000|2024-08-02 05:00:00|107243.6|107193.6|107227.9|107177.9|107326.8|107276.8|107217.5|107167.5|2992
1722578400000|2024-08-02 06:00:00|107227.6|107177.6|107218.6|107168.6|107297.8|107247.8|107053.1|107003.1|11711
1722582000000|2024-08-02 07:00:00|107219.3|107169.3|107392.5|107319.3|107488.4|107438.4|107218.2|107168.2|14963
1722585600000|2024-08-02 08:00:00|107398.5|107325.3|107333.7|107283.7|107415.1|107376.5|107243.1|107205.6|12869
1722589200000|2024-08-02 09:00:00|107333.1|107283.1|107272|107247|107346.2|107321.2|107187.8|107162.8|10477
1722592800000|2024-08-02 10:00:00|107271.8|107246.8|107329.9|107304.9|107458.4|107417.6|107197|107160.6|10440
1722596400000|2024-08-02 11:00:00|107330.5|107305.5|106972.2|106922.2|107330.7|107305.7|106957.7|106915.4|10368
1722600000000|2024-08-02 12:00:00|106971|106921|106149|106099|107058.8|106974.1|106053.6|106003.6|17268
1722603600000|2024-08-02 13:00:00|106148.2|106098.2|105737.7|105687.7|106263.4|106213.4|105735.6|105685.6|19078
1722607200000|2024-08-02 14:00:00|105736.8|105686.8|105729|105704|105902.8|105852.8|105500.8|105475.8|20820
1722610800000|2024-08-02 15:00:00|105724.5|105699.5|105689.2|105664.2|105846.4|105802.8|105538.9|105488.9|15825
1722614400000|2024-08-02 16:00:00|105701.5|105651.5|105778.9|105728.9|105886.4|105836.4|105700.5|105650.5|7970
1722618000000|2024-08-02 17:00:00|105778.6|105728.6|105795.4|105745.4|105797.8|105747.8|105698.6|105648.6|3293
1722621600000|2024-08-02 18:00:00|105795.7|105745.7|105857.3|105807.3|105874.9|105824.9|105707.5|105657.5|3328
1722625200000|2024-08-02 19:00:00|105857.1|105807.1|105780.9|105730.9|105919.4|105869.4|105775.2|105725.2|3751
1722628800000|2024-08-02 20:00:00|105780.8|105730.8|105876.6|105760.6|105985.2|105869.2|105763.8|105647.9|17987
1722801600000|2024-08-04 20:00:00|105904.4|105768.4|105894.4|105778.4|105904.4|105778.4|105894.4|105768.4|2
1722808800000|2024-08-04 22:00:00|105696.6|105580.6|105886.6|105770.6|105936.1|105820.1|105696.6|105580.6|1434
1722812400000|2024-08-04 23:00:00|105889|105773|105981.7|105896.3|106002.1|105896.7|105874.7|105758.7|6649
1722816000000|2024-08-05 00:00:00|105978.7|105895.1|105892.4|105805.3|106014.6|105955|105744.1|105676.8|5455
1722819600000|2024-08-05 01:00:00|105892.1|105805.1|105817.8|105746.1|105936.8|105848.1|105797.7|105729.5|4345
1722823200000|2024-08-05 02:00:00|105816.1|105746.5|105727.4|105677.4|105932.5|105841|105720.9|105625.1|13808
1722826800000|2024-08-05 03:00:00|105725.8|105675.8|105614.6|105513.5|105761.8|105686.5|105602.3|105486.3|10844
1722830400000|2024-08-05 04:00:00|105618.9|105515.2|105638|105552|105726.6|105632.2|105544.8|105458.2|6812
1722834000000|2024-08-05 05:00:00|105635.6|105550|106455.4|106367.5|106541.7|106442.8|105618.7|105542.7|8924
1722837600000|2024-08-05 06:00:00|106451.6|106372.3|106461.7|106411.7|106919|106861.6|106150.9|106045.5|18013
1722841200000|2024-08-05 07:00:00|106464.5|106414.5|105695.2|105579.2|106540.6|106490.6|105468.4|105418.4|21945
1722844800000|2024-08-05 08:00:00|105694.6|105578.6|105712.5|105630.3|105730.7|105680.7|105363|105289.1|18099
1722848400000|2024-08-05 09:00:00|105712.1|105627.8|105945.4|105895.4|106054.7|105990.5|105579.2|105529.2|16579
1722852000000|2024-08-05 10:00:00|105946.3|105896.3|105702.3|105652.3|106133.7|106083.7|105688.3|105638.3|14314
1722855600000|2024-08-05 11:00:00|105702.1|105652.1|105024.4|104974.4|105823.3|105765.6|104988.3|104938.3|13653
1722859200000|2024-08-05 12:00:00|105020.4|104970.4|105055.1|105005.1|105289.1|105239.1|104842.6|104792.6|18593
1722862800000|2024-08-05 13:00:00|105008.2|104958.2|105127|105028.3|105236.3|105186.3|104910.1|104860.1|17633
1722866400000|2024-08-05 14:00:00|105132.9|105030.1|105350.2|105300.2|105395.6|105345.6|105024.7|104974.7|21478
1722870000000|2024-08-05 15:00:00|105348.7|105298.7|105663.6|105613.6|105776.4|105717.3|105067.2|105017.2|17884
1722873600000|2024-08-05 16:00:00|105663|105613|105605.6|105555.6|105743|105693|105441.9|105391.9|11094
1722877200000|2024-08-05 17:00:00|105606.7|105556.7|105708.4|105658.4|105743.1|105675.8|105566.5|105516.5|2445
1722880800000|2024-08-05 18:00:00|105640.1|105590.1|105785.6|105735.6|105835|105760.3|105597.9|105544.4|13682
1722884400000|2024-08-05 19:00:00|105781.4|105731.4|105764.4|105714.4|105789.8|105731.4|105672.3|105614.6|5324
1722888000000|2024-08-05 20:00:00|105642.9|105592.9|105609.4|105493.4|105737.8|105623.8|105524.8|105444.8|11750
1722891600000|2024-08-05 21:00:00|105728.5|105612.5|105741.8|105625.8|105753.1|105637.1|105728.5|105612.5|10
1722895200000|2024-08-05 22:00:00|105580.9|105464.9|105555.5|105439.5|105605.1|105489.1|105428.7|105312.7|2797
1722898800000|2024-08-05 23:00:00|105554.5|105438.5|105424.3|105327.7|105610.3|105494.3|105294.8|105178.8|11644
1722902400000|2024-08-06 00:00:00|105424.4|105327.6|105197.6|105124.6|105530.8|105443|105140|105080.2|8903
1722906000000|2024-08-06 01:00:00|105194.5|105121.5|105448.3|105366.4|105481|105405.8|105175.3|105120.7|8627
1722909600000|2024-08-06 02:00:00|105451.5|105369.6|105416.5|105324.4|105505.5|105429.6|105323.9|105224.6|18330
1722913200000|2024-08-06 03:00:00|105410.6|105316.9|105491.9|105401.6|105512|105417.1|105393.6|105293.7|12050
1722916800000|2024-08-06 04:00:00|105492.5|105402|105496.3|105415.4|105526.3|105445.8|105422.9|105314|13285
1722920400000|2024-08-06 05:00:00|105494.8|105415.1|105429.4|105334.3|105506.8|105431.3|105272|105188.9|5247
1722924000000|2024-08-06 06:00:00|105430.1|105341.8|105365.4|105315.4|105644.6|105594.6|105361.8|105311.8|13624
1722927600000|2024-08-06 07:00:00|105374.1|105324.1|105249.5|105224.5|105488.9|105438.9|105125.4|105075.4|16680
1722931200000|2024-08-06 08:00:00|105244|105219|105547.1|105497.1|105573.1|105528|105222.2|105197.2|15833
1722934800000|2024-08-06 09:00:00|105546.1|105496.1|105728.7|105678.7|105921.4|105896.4|105545.2|105485.2|15075
1722938400000|2024-08-06 10:00:00|105728.8|105678.8|105831.6|105781.6|105902.1|105855.5|105676.5|105629.1|14212
1722942000000|2024-08-06 11:00:00|105831.3|105781.3|106016.2|105966.2|106103|106076.7|105766.9|105735.9|14673
1722945600000|2024-08-06 12:00:00|106011.9|105961.9|106085.3|106035.3|106086.2|106039.1|105898.2|105861.6|14555
1722949200000|2024-08-06 13:00:00|106084.3|106034.3|105863.2|105838.2|106087.6|106048.7|105818.8|105792|17943
1722952800000|2024-08-06 14:00:00|105860.4|105835.4|105319.5|105294.5|105884.5|105859.5|105313|105288|20039
1722956400000|2024-08-06 15:00:00|105318.7|105293.7|105318.7|105268.7|105541.7|105502.5|105282.9|105240.1|15485
1722960000000|2024-08-06 16:00:00|105320.1|105270.1|105253|105203|105375.5|105325.5|105245|105195|6460
1722963600000|2024-08-06 17:00:00|105253.8|105203.8|105268.8|105218.8|105319.9|105269.9|105204.9|105154.9|4893
1722967200000|2024-08-06 18:00:00|105267.8|105217.8|105267.6|105217.6|105290.2|105240.2|105136.8|105086.8|3385
1722970800000|2024-08-06 19:00:00|105265.9|105215.9|105381.2|105331.2|105433.8|105383.8|105259.5|105209.5|4983
1722974400000|2024-08-06 20:00:00|105380.9|105330.9|105338.6|105222.6|105405|105355|105327.9|105219.3|2093
1722978000000|2024-08-06 21:00:00|105320.7|105204.7|105410.3|105294.3|105415|105299|105320.7|105204.7|181
1722981600000|2024-08-06 22:00:00|105394.6|105278.6|105393.1|105277.1|105433.1|105317.1|105319.6|105203.6|6563
1722985200000|2024-08-06 23:00:00|105391.9|105275.9|105412.2|105362.2|105482.9|105374.2|105390.1|105274.1|6200
1722988800000|2024-08-07 00:00:00|105411.1|105361.1|105241.2|105191.2|105443.6|105393.6|105237.7|105178.2|3003
1722992400000|2024-08-07 01:00:00|105253.8|105180.4|105274.6|105191|105334|105244|105188.1|105138.1|2745
1722996000000|2024-08-07 02:00:00|105278.6|105193.2|105234.5|105184.5|105309.6|105229.3|105194.4|105144.4|2124
1722999600000|2024-08-07 03:00:00|105232.8|105182.8|105266.5|105216.5|105312.5|105262.5|105226.1|105176.1|1173
1723003200000|2024-08-07 04:00:00|105265|105215|105294.2|105244.2|105304.3|105254.3|105242.4|105192.4|1678
1723006800000|2024-08-07 05:00:00|105296.9|105246.9|105269.8|105153.8|105325.4|105275.4|105219.7|105131|3686
1723010400000|2024-08-07 06:00:00|105361.9|105245.9|105127.1|105077.1|105442.6|105379.7|105123.6|105073.6|12134
1723014000000|2024-08-07 07:00:00|105126|105076|104668.5|104618.5|105148|105098|104600.7|104550.7|15416
1723017600000|2024-08-07 08:00:00|104667.4|104617.4|104312.9|104262.9|104714.3|104664.3|104258.1|104208.1|12756
1723021200000|2024-08-07 09:00:00|104313.4|104263.4|104461|104411|104587.8|104537.8|104272.4|104229.2|12883
1723024800000|2024-08-07 10:00:00|104462.6|104412.6|104375.6|104325.6|104510.7|104460.7|104300|104250|10528
1723028400000|2024-08-07 11:00:00|104371.5|104321.5|104531.2|104481.2|104531.2|104481.2|104265.6|104235.8|10735
1723032000000|2024-08-07 12:00:00|104530.7|104480.7|104575.3|104550.3|104723.5|104687.5|104494.3|104445.2|11450
1723035600000|2024-08-07 13:00:00|104575.2|104550.2|104734.4|104684.4|104885.8|104835.8|104575.2|104529.7|12600
1723039200000|2024-08-07 14:00:00|104735.2|104685.2|104493.1|104468.1|104856.5|104808.7|104410.7|104360.7|15966
1723042800000|2024-08-07 15:00:00|104492.8|104467.8|104551.1|104501.1|104593.2|104545.7|104328.8|104278.8|11804
1723046400000|2024-08-07 16:00:00|104551.5|104501.5|104704.4|104654.4|104736|104686|104550.1|104500.1|9747
1723050000000|2024-08-07 17:00:00|104705.1|104655.1|104789.5|104739.5|104815.2|104765.2|104681.9|104629.8|9966
1723053600000|2024-08-07 18:00:00|104790.5|104740.5|104838.7|104788.7|104878|104828|104784.9|104734.9|4664
1723057200000|2024-08-07 19:00:00|104838.6|104788.6|104951.6|104901.6|104979.8|104929.8|104787.9|104737.9|4630
1723060800000|2024-08-07 20:00:00|104947.3|104897.3|104978.6|104862.6|105022.6|104922.7|104874.8|104761|8279
1723064400000|2024-08-07 21:00:00|104976.6|104860.6|104976.6|104860.6|104976.6|104860.6|104976.6|104860.6|1
1723068000000|2024-08-07 22:00:00|104928.4|104812.4|104776.2|104660.2|104928.4|104812.4|104714.3|104598.3|16916
1723071600000|2024-08-07 23:00:00|104775.5|104659.5|104791.5|104694|104842.4|104726.4|104690.3|104574.3|10797
1723075200000|2024-08-08 00:00:00|104788.2|104692.6|104828.4|104778.4|104847.5|104786.2|104708.5|104643.9|4323
1723078800000|2024-08-08 01:00:00|104828.3|104778.3|104745.8|104695.8|104848.5|104778.3|104729.6|104661.7|3747
1723082400000|2024-08-08 02:00:00|104746.4|104696.4|104562.1|104512.1|104751.2|104696.9|104553.2|104488.2|2684
1723086000000|2024-08-08 03:00:00|104559.8|104509.8|104473.8|104423.8|104633.7|104554.1|104472.7|104389.7|3327
1723089600000|2024-08-08 04:00:00|104485.2|104413.7|104575.1|104525.1|104596.8|104532.8|104461.9|104402.7|3200
1723093200000|2024-08-08 05:00:00|104575.7|104525.7|104537.3|104487.3|104645.8|104579.7|104537.3|104478.7|5236
1723096800000|2024-08-08 06:00:00|104536.5|104486.5|104312.9|104262.9|104626.5|104576.5|104269.7|104219.7|12182
1723100400000|2024-08-08 07:00:00|104311|104261|104620.7|104595.7|104696.9|104646.9|104227.5|104182.3|14443
1723104000000|2024-08-08 08:00:00|104621|104596|104738.9|104713.9|104800.4|104750.4|104602.8|104559.2|11505
1723107600000|2024-08-08 09:00:00|104738.6|104713.6|104966.4|104916.4|105040.9|105000.2|104673.4|104623.4|9522
1723111200000|2024-08-08 10:00:00|104966.7|104916.7|105174.7|105124.7|105186.7|105149.3|104926.7|104876.7|10145
1723114800000|2024-08-08 11:00:00|105175|105125|105175.2|105150.2|105322.7|105286.8|105101.3|105064.4|9295
1723118400000|2024-08-08 12:00:00|105174.2|105149.2|105570.7|105520.7|105635.2|105594.4|105135.1|105019.1|14086
1723122000000|2024-08-08 13:00:00|105567.5|105517.5|105635.2|105610.2|105794.3|105744.3|105425.9|105375.9|15353
1723125600000|2024-08-08 14:00:00|105634.4|105609.4|105366.6|105341.6|105663.5|105638.5|105334.6|105289.5|14992
1723129200000|2024-08-08 15:00:00|105366.7|105341.7|105331|105281|105489.4|105447.3|105286.6|105261.6|10972
1723132800000|2024-08-08 16:00:00|105331.4|105281.4|105377.3|105327.3|105451.4|105401.4|105308.5|105258.5|3599
1723136400000|2024-08-08 17:00:00|105376.6|105326.6|105329.4|105279.4|105398|105348|105309|105259|3070
1723140000000|2024-08-08 18:00:00|105328.4|105278.4|105183.4|105133.4|105345.8|105295.8|105180.3|105130.3|2658
1723143600000|2024-08-08 19:00:00|105183.8|105133.8|105176|105126|105239.2|105189.2|105145|105095|2911
1723147200000|2024-08-08 20:00:00|105175.9|105125.9|105186.8|105070.8|105220.3|105128.6|105151.5|105055.6|683
1723150800000|2024-08-08 21:00:00|105182|105066|105181.8|105065.8|105189.8|105073.8|105181.8|105065.8|4
1723154400000|2024-08-08 22:00:00|105192|105076|105203.3|105087.3|105269.6|105153.6|105160|105044|1826
1723158000000|2024-08-08 23:00:00|105201.6|105085.6|105199.1|105108.8|105234.6|105118.6|105167.7|105051.7|1195
1723161600000|2024-08-09 00:00:00|105198.9|105108.7|105275.5|105225.5|105317.3|105234.2|105184.9|105098.4|2302
1723165200000|2024-08-09 01:00:00|105275|105225|105185.8|105115.4|105307.5|105254.4|105163.8|105075.7|1226
1723168800000|2024-08-09 02:00:00|105185.9|105114|105111.8|105030.8|105224.1|105151.9|105051.3|104977.3|1835
1723172400000|2024-08-09 03:00:00|105111.7|105030.7|105109.2|105028.3|105142.3|105059.9|105086|105017.7|1194
1723176000000|2024-08-09 04:00:00|105112.3|105028.2|105151.2|105079.1|105159.1|105092.1|105094.8|105004.3|976
1723179600000|2024-08-09 05:00:00|105152.2|105080.1|105152.4|105036.4|105198.1|105148|105048|104996.2|2300
1723183200000|2024-08-09 06:00:00|105137.2|105021.2|104912.4|104862.4|105218.8|105168.8|104882.8|104832.8|8221
1723186800000|2024-08-09 07:00:00|104908.4|104858.4|105159.5|105109.5|105240.3|105201.3|104904.4|104854.4|11385
1723190400000|2024-08-09 08:00:00|105159.3|105109.3|105193.2|105143.2|105249.6|105224.4|105108.6|105058.6|10876
1723194000000|2024-08-09 09:00:00|105191.1|105141.1|105230|105180|105337.8|105287.8|105170.4|105133.3|8131
1723197600000|2024-08-09 10:00:00|105229.1|105179.1|105391|105341|105412.9|105362.9|105225.4|105176.8|6897
1723201200000|2024-08-09 11:00:00|105391.1|105341.1|105347.8|105297.8|105460.6|105421.6|105271.4|105246.4|8400
1723204800000|2024-08-09 12:00:00|105346.6|105296.6|105338.1|105313.1|105366.8|105330.6|105247.2|105213.2|8873
1723208400000|2024-08-09 13:00:00|105342.2|105317.2|105195.5|105170.5|105414.6|105364.6|105112.8|105075.4|11975
1723212000000|2024-08-09 14:00:00|105196.5|105171.5|105059.6|105009.6|105263|105213|104960.5|104922.3|13971
1723215600000|2024-08-09 15:00:00|105058.5|105008.5|105116|105066|105189.2|105139.2|105029.8|105002.1|8616
1723219200000|2024-08-09 16:00:00|105115.8|105065.8|105236.6|105186.6|105312.3|105262.3|105115.8|105065.8|4454
1723222800000|2024-08-09 17:00:00|105235.1|105185.1|105212.9|105162.9|105242.1|105192.1|105137|105087|5470
1723226400000|2024-08-09 18:00:00|105214.3|105164.3|105229.6|105179.6|105266.4|105216.4|105210.1|105160.1|3864
1723230000000|2024-08-09 19:00:00|105228.6|105178.6|105194.1|105144.1|105249.2|105199.2|105186.6|105136.6|2183
1723233600000|2024-08-09 20:00:00|105194|105144|105264.4|105148.4|105320.7|105204.7|105179.1|105125.3|2044
1723406400000|2024-08-11 20:00:00|105346.9|105205.9|105360.4|105219.4|105360.4|105219.4|105315.8|105174.8|6
1723410000000|2024-08-11 21:00:00|105350.4|105229.4|105350.4|105229.4|105350.4|105229.4|105350.4|105229.4|1
1723413600000|2024-08-11 22:00:00|105319.2|105203.2|105221.4|105105.4|105340.8|105224.8|105166.6|105050.6|788
1723417200000|2024-08-11 23:00:00|105219.9|105103.9|105300.9|105184.9|105341.7|105237.7|105208.3|105092.3|7923
1723420800000|2024-08-12 00:00:00|105300.4|105184.4|105197.6|105147.6|105341|105225|105183.6|105100.2|5170
1723424400000|2024-08-12 01:00:00|105208.1|105137.8|105196.9|105146.9|105224.2|105164.5|105130.7|105071.1|1695
1723428000000|2024-08-12 02:00:00|105198.6|105148.6|105133.1|105083.1|105231.4|105174.8|105081.2|105030.1|1773
1723431600000|2024-08-12 03:00:00|105131.1|105081.1|105176.8|105126.8|105200.6|105150.6|105124.2|105074.2|1201
1723435200000|2024-08-12 04:00:00|105177|105127|105142.3|105092.3|105180|105130|105114.9|105064.9|993
1723438800000|2024-08-12 05:00:00|105143|105093|105114|105064|105170.1|105120.1|105081|105031|1910
1723442400000|2024-08-12 06:00:00|105113|105063|105065.4|105040.4|105225.6|105200.6|105031.3|104997.2|7502
1723446000000|2024-08-12 07:00:00|105065.6|105040.6|105070.7|105045.7|105231|105196.3|105041.4|105016.4|9200
1723449600000|2024-08-12 08:00:00|105069.2|105044.2|105375.2|105325.2|105403.1|105371|105044|105019|8785
1723453200000|2024-08-12 09:00:00|105374.9|105324.9|105297.6|105247.6|105463.6|105432.7|105214.5|105189.5|7593
1723456800000|2024-08-12 10:00:00|105297.2|105247.2|105363.2|105313.2|105375.8|105330.9|105194.1|105169.1|6737
1723460400000|2024-08-12 11:00:00|105362.8|105312.8|105167.9|105142.9|105396.9|105371.9|105119.2|105094.2|7461
1723464000000|2024-08-12 12:00:00|105168.4|105143.4|105299.7|105274.7|105382.8|105357.8|105129.5|105103.7|9110
1723467600000|2024-08-12 13:00:00|105300.1|105275.1|105276.8|105251.8|105342.2|105292.2|105147.9|105109.4|14345
1723471200000|2024-08-12 14:00:00|105274.5|105249.5|105188.2|105163.2|105500.7|105475.7|105174.9|105141.2|13406
1723474800000|2024-08-12 15:00:00|105188.9|105163.9|105281.7|105231.7|105336.1|105286.1|105129.6|105104.5|10253
1723478400000|2024-08-12 16:00:00|105281.9|105231.9|105393.4|105343.4|105417.3|105367.3|105267.9|105217.9|3899
1723482000000|2024-08-12 17:00:00|105394.2|105344.2|105317|105267|105424.2|105374.2|105298.5|105257.6|4289
1723485600000|2024-08-12 18:00:00|105317.3|105267.3|105338.4|105288.4|105360.6|105310.6|105235.6|105185.6|11527
1723489200000|2024-08-12 19:00:00|105337.6|105287.6|105340.3|105290.3|105370.1|105320.1|105273.3|105223.3|6027
1723492800000|2024-08-12 20:00:00|105341.6|105291.6|105256.6|105140.6|105400.6|105350.6|105238.9|105122.9|2030
1723496400000|2024-08-12 21:00:00|105235.5|105119.5|105382.4|105266.4|105382.4|105266.4|105235.5|105119.5|3
1723500000000|2024-08-12 22:00:00|105312.5|105196.5|105335.4|105219.4|105383.6|105267.6|105297.9|105181.9|2071
1723503600000|2024-08-12 23:00:00|105328.4|105212.4|105270.4|105220.4|105346.2|105231.6|105255.3|105171.6|4623
1723507200000|2024-08-13 00:00:00|105281.2|105208.5|105382.2|105309.5|105382.8|105326.1|105281.2|105208.5|5195
1723510800000|2024-08-13 01:00:00|105380.5|105307.1|105310.1|105260.1|105386.2|105331.4|105295.5|105234.7|4137
1723514400000|2024-08-13 02:00:00|105310.2|105260.2|105308|105258|105336.2|105273.2|105289.7|105231.9|1515
1723518000000|2024-08-13 03:00:00|105306.3|105256.3|105276.1|105177.4|105330.6|105278.2|105219.9|105166.2|2451
1723521600000|2024-08-13 04:00:00|105278.2|105177.9|105195.9|105145.9|105282.4|105204.7|105188.3|105138.3|2296
1723525200000|2024-08-13 05:00:00|105196|105146|105096.6|105046.6|105197.3|105147.3|105096.6|105046.6|1093
1723528800000|2024-08-13 06:00:00|105097.3|105047.3|105146|105096|105207|105175|105038.2|105013.2|6746
1723532400000|2024-08-13 07:00:00|105151.2|105101.2|105147.1|105122.1|105263.5|105238.5|105116.8|105081.9|8964
1723536000000|2024-08-13 08:00:00|105146.8|105121.8|105354|105283.8|105358.8|105330|105146.2|105121.2|7547
1723539600000|2024-08-13 09:00:00|105347.7|105297.7|105355.4|105330.4|105491.1|105450.9|105310.8|105273.2|7053
1723543200000|2024-08-13 10:00:00|105355.5|105330.5|105464.7|105439.7|105479.5|105449.6|105329.3|105297.8|7275
1723546800000|2024-08-13 11:00:00|105464.1|105439.1|105333|105308|105471.7|105446.7|105310.5|105285.5|6616
1723550400000|2024-08-13 12:00:00|105332.2|105307.2|105251.4|105201.4|105527.6|105480.1|105138.8|105113.8|12675
1723554000000|2024-08-13 13:00:00|105251.2|105201.2|105142|105092|105330.1|105282.5|105063.3|105023.7|13928
1723557600000|2024-08-13 14:00:00|105142.2|105092.2|105053.3|105028.3|105267.9|105230.7|104960.2|104927|13383
1723561200000|2024-08-13 15:00:00|105049.9|105024.9|105058.8|105033.8|105150.6|105108.2|104993.1|104968.1|11864
1723564800000|2024-08-13 16:00:00|105058.1|105033.1|104844.2|104794.2|105073.6|105033.1|104800.6|104750.6|8690
1723568400000|2024-08-13 17:00:00|104843|104793|104784.5|104734.5|104855.4|104805.4|104726.8|104676.8|9449
1723572000000|2024-08-13 18:00:00|104782.1|104732.1|104556.1|104506.1|104786.3|104736.3|104539.3|104492.5|8720
1723575600000|2024-08-13 19:00:00|104556.4|104506.4|104635.5|104585.5|104641.2|104591.2|104538.2|104488.2|12194
1723579200000|2024-08-13 20:00:00|104630.7|104580.7|104713.6|104597.6|104746.1|104658|104615.2|104565.1|3720
1723582800000|2024-08-13 21:00:00|104711.7|104595.7|104799.1|104683.1|104859.2|104743.2|104711.7|104595.7|138
1723586400000|2024-08-13 22:00:00|104792.3|104676.3|104693.6|104577.6|104793.3|104677.3|104668.6|104552.6|733
1723590000000|2024-08-13 23:00:00|104680.8|104564.8|104666.3|104616.3|104715.9|104633.3|104626.2|104533.4|3013
1723593600000|2024-08-14 00:00:00|104666.4|104616.4|104716.9|104666.9|104719|104669|104665|104599.6|4754
1723597200000|2024-08-14 01:00:00|104716.2|104666.2|104748.2|104686.3|104771.4|104715.5|104661.2|104602.7|4228
1723600800000|2024-08-14 02:00:00|104748.4|104686.6|104831.2|104781.2|104885.1|104826.7|104744.8|104662.9|3269
1723604400000|2024-08-14 03:00:00|104833.3|104783.3|104865.9|104815.9|104886|104821.3|104817.4|104767.4|1698
1723608000000|2024-08-14 04:00:00|104867|104817|104825.6|104775.6|104876.6|104826.6|104797.6|104747.6|1046
1723611600000|2024-08-14 05:00:00|104825.9|104775.9|104848|104732|104879.6|104820.8|104816.3|104732|1275
1723615200000|2024-08-14 06:00:00|104847.9|104731.9|104563.7|104513.7|104852.1|104772.3|104506.6|104456.6|9260
1723618800000|2024-08-14 07:00:00|104563.6|104513.6|104507.7|104457.7|104595.9|104545.9|104390.8|104353.8|9234
1723622400000|2024-08-14 08:00:00|104508.7|104458.7|104272.4|104222.4|104550.2|104525.2|104205.2|104173.1|8559
1723626000000|2024-08-14 09:00:00|104286.5|104198.8|104003|103978|104304|104254|103981.8|103952.4|7029
1723629600000|2024-08-14 10:00:00|104003.7|103978.7|104058.5|104008.5|104157.5|104121.8|104003.2|103978.2|6811
1723633200000|2024-08-14 11:00:00|104059.5|104009.5|104132.1|104107.1|104146.7|104121.7|103992.4|103967.4|6699
1723636800000|2024-08-14 12:00:00|104131.3|104106.3|104085.6|104060.6|104364.3|104314.3|104016.3|103973.2|13645
1723640400000|2024-08-14 13:00:00|104085.3|104060.3|104241.6|104216.6|104291.5|104266.5|103816.6|103766.6|14687
1723644000000|2024-08-14 14:00:00|104241.8|104216.8|104218.8|104193.8|104381|104345.9|103995.7|103959.5|13556
1723647600000|2024-08-14 15:00:00|104219|104194|104476.2|104426.2|104488.1|104447.7|104214.6|104189.6|6678
1723651200000|2024-08-14 16:00:00|104475.9|104425.9|104554.6|104504.6|104648.1|104598.1|104465.9|104415.9|4434
1723654800000|2024-08-14 17:00:00|104554.1|104504.1|104661.5|104611.5|104735.6|104685.6|104551|104503.5|6315
1723658400000|2024-08-14 18:00:00|104662|104612|104621.6|104596.6|104733.9|104683.9|104620.4|104584.3|10299
1723662000000|2024-08-14 19:00:00|104620.1|104595.1|104666.2|104616.2|104706.3|104673.3|104610.4|104577.8|3860
1723665600000|2024-08-14 20:00:00|104665.4|104615.4|104751.9|104635.9|104774.1|104703.9|104664.7|104614.7|1151
1723669200000|2024-08-14 21:00:00|104735.8|104619.8|104752.8|104636.8|104764.6|104648.6|104698.6|104582.6|320
1723672800000|2024-08-14 22:00:00|104750.6|104634.6|104719.3|104603.3|104756.2|104640.2|104692.9|104576.9|922
1723676400000|2024-08-14 23:00:00|104720|104607.2|104754.1|104676.9|104792|104711.9|104699.9|104599.9|799
1723680000000|2024-08-15 00:00:00|104753.1|104675.3|104759.8|104683|104761.4|104686.8|104684.3|104606.5|1370
1723683600000|2024-08-15 01:00:00|104757.6|104680.8|104748.3|104698.3|104893.8|104832.4|104744.8|104674.8|2743
1723687200000|2024-08-15 02:00:00|104746.1|104696.1|104710.9|104660.9|104765.2|104715.2|104690.9|104640.9|1257
1723690800000|2024-08-15 03:00:00|104710.8|104660.8|104703|104653|104732.4|104675.1|104690.4|104633.8|1220
1723694400000|2024-08-15 04:00:00|104702.2|104652.2|104645.3|104595.3|104708|104658|104629.2|104579.2|2228
1723698000000|2024-08-15 05:00:00|104643.3|104593.3|104651.9|104572.5|104665.9|104605.3|104622.9|104571.5|1389
1723701600000|2024-08-15 06:00:00|104650.5|104572.8|104713.9|104663.9|104729.7|104682.2|104616.5|104566.5|6159
1723705200000|2024-08-15 07:00:00|104713.3|104663.3|104697.7|104647.7|104842.1|104792.1|104638|104592.3|8535
1723708800000|2024-08-15 08:00:00|104719|104626.4|104810.3|104785.3|104919|104880.1|104677.7|104624.5|8688
1723712400000|2024-08-15 09:00:00|104812.3|104787.3|104629.9|104604.9|104838.5|104813.5|104625.2|104585.1|6693
1723716000000|2024-08-15 10:00:00|104630.2|104605.2|104624.8|104574.8|104731.1|104693.1|104559.8|104523.9|5597
1723719600000|2024-08-15 11:00:00|104624.9|104574.9|104501.8|104451.8|104664.1|104622.3|104474.5|104437.6|7088
1723723200000|2024-08-15 12:00:00|104502.5|104452.5|105210.6|105160.6|105292.3|105242.3|104483.1|104427.1|14162
1723726800000|2024-08-15 13:00:00|105212|105162|105062.8|105012.8|105398.9|105348.9|105008.9|104972.8|16653
1723730400000|2024-08-15 14:00:00|105065.5|105015.5|105022.5|104997.5|105252.9|105202.9|104956.4|104918.8|14190
1723734000000|2024-08-15 15:00:00|105022.4|104997.4|105143.9|105093.9|105204.5|105154.5|104927.1|104894.5|9137
1723737600000|2024-08-15 16:00:00|105143.7|105093.7|105325.6|105275.6|105352.6|105302.6|105105|105055|7194
1723741200000|2024-08-15 17:00:00|105324.9|105274.9|105435.4|105385.4|105490.4|105440.4|105321.5|105271.5|6515
1723744800000|2024-08-15 18:00:00|105434.4|105384.4|105368.1|105318.1|105434.4|105384.4|105349.4|105299.4|5914
1723748400000|2024-08-15 19:00:00|105368.4|105318.4|105413.2|105363.2|105427.5|105377.5|105344.3|105294.3|1590
1723752000000|2024-08-15 20:00:00|105415.9|105365.9|105499.4|105383.4|105573.6|105457.6|105408.9|105326.1|1142
1723755600000|2024-08-15 21:00:00|105464.8|105348.8|105478.7|105362.7|105490.6|105374.6|105451.7|105335.7|267
1723759200000|2024-08-15 22:00:00|105479.8|105363.8|105487.7|105371.7|105522.7|105431|105429|105313|1311
1723762800000|2024-08-15 23:00:00|105487|105371|105465.6|105391.2|105487|105398.9|105421.2|105311.3|1991
1723766400000|2024-08-16 00:00:00|105468.8|105395.5|105408.5|105358.5|105497.5|105440|105407.5|105347.2|5600
1723770000000|2024-08-16 01:00:00|105415.4|105344.6|105362.5|105312.5|105473.9|105415.3|105331.5|105281.5|4743
1723773600000|2024-08-16 02:00:00|105364.2|105314.2|105346.2|105296.2|105383.9|105323.3|105307.6|105246.3|2028
1723777200000|2024-08-16 03:00:00|105347.4|105297.4|105320|105270|105370.2|105311|105278.4|105209.9|1805
1723780800000|2024-08-16 04:00:00|105320.2|105270.2|105260.3|105210.3|105329|105279|105251.1|105201.1|1947
1723784400000|2024-08-16 05:00:00|105258.7|105208.7|105206.4|105156.4|105278.9|105228.9|105206.4|105156.4|912
1723788000000|2024-08-16 06:00:00|105204.3|105154.3|105222.6|105197.6|105275.2|105250.2|105126.9|105087.1|6280
1723791600000|2024-08-16 07:00:00|105224.4|105199.4|105140.2|105115.2|105341.8|105299.1|105129.4|105092.8|7503
1723795200000|2024-08-16 08:00:00|105139.1|105114.1|105114|105089|105174.6|105149.6|105076.9|105051.9|7823
1723798800000|2024-08-16 09:00:00|105113.8|105088.8|105050.4|105025.4|105137.2|105098.1|104965.3|104921.5|6225
1723802400000|2024-08-16 10:00:00|105051.4|105026.4|105031.3|105006.3|105164.7|105127.7|105027.6|105002.6|6571
1723806000000|2024-08-16 11:00:00|105031.4|105006.4|105041.7|105016.7|105162|105125.8|104983.4|104949.5|8676
1723809600000|2024-08-16 12:00:00|105039.9|105014.9|105009.7|104984.7|105153.4|105119|104999.4|104927.6|9275
1723813200000|2024-08-16 13:00:00|105012.5|104987.5|104968.7|104852.7|105061.3|105028.3|104854.3|104804.3|10778
1723816800000|2024-08-16 14:00:00|104977.6|104861.6|105048.7|105023.7|105232.2|105186.6|104933.2|104857.7|13964
1723820400000|2024-08-16 15:00:00|105050.2|105025.2|104964.7|104914.7|105168.4|105118.4|104963.6|104913.6|8005
1723824000000|2024-08-16 16:00:00|104964.2|104914.2|104851.9|104801.9|104966.7|104916.7|104838.8|104788.8|2919
1723827600000|2024-08-16 17:00:00|104850.7|104800.7|104668.8|104618.8|104850.7|104800.7|104633.1|104583.1|6871
1723831200000|2024-08-16 18:00:00|104668.4|104618.4|104455.6|104405.6|104677.1|104627.1|104448.9|104398.9|2990
1723834800000|2024-08-16 19:00:00|104456.3|104406.3|104473.8|104423.8|104590.9|104540.9|104425|104375|4061
1723838400000|2024-08-16 20:00:00|104473.9|104423.9|104456.8|104340.8|104561.6|104445.6|104254|104138|1052
1724011200000|2024-08-18 20:00:00|104521.4|104385.4|104521.4|104385.4|104521.4|104385.4|104521.4|104385.4|1
1724014800000|2024-08-18 21:00:00|104511.4|104395.4|104511.4|104395.4|104511.4|104395.4|104511.4|104395.4|1
1724018400000|2024-08-18 22:00:00|104505.3|104389.3|104472.9|104356.9|104516.1|104400.1|104425.4|104309.4|1596
1724022000000|2024-08-18 23:00:00|104464.1|104348.1|104423|104341.3|104519.6|104403.6|104391.7|104275.7|12991
1724025600000|2024-08-19 00:00:00|104430.8|104334.6|104451.5|104379.4|104465.6|104394.8|104327.1|104264.4|6936
1724029200000|2024-08-19 01:00:00|104453.1|104375.4|104405|104355|104472.4|104404.3|104352|104287.6|3827
1724032800000|2024-08-19 02:00:00|104402.9|104352.9|104400.2|104324.3|104492.7|104422.8|104381.1|104305.7|3069
1724036400000|2024-08-19 03:00:00|104400.1|104324.2|104306.2|104256.2|104411.6|104341.7|104255.7|104191|3282
1724040000000|2024-08-19 04:00:00|104305.7|104255.7|104264.2|104214.2|104346.9|104279.8|104249|104163.3|2747
1724043600000|2024-08-19 05:00:00|104263.4|104213.4|104194.5|104144.5|104293.3|104242.5|104164.6|104114.6|1622
1724047200000|2024-08-19 06:00:00|104192.7|104142.7|104159.5|104109.5|104279.7|104251.1|104138.1|104088.1|6730
1724050800000|2024-08-19 07:00:00|104162|104112|104312.9|104287.9|104324.3|104292.9|104126.9|104097.7|7074
1724054400000|2024-08-19 08:00:00|104313.4|104288.4|104342.7|104317.7|104394.7|104367.2|104199.4|104174.4|7114
1724058000000|2024-08-19 09:00:00|104341.7|104316.7|104292.4|104267.4|104379.7|104354.7|104215.8|104183.2|5791
1724061600000|2024-08-19 10:00:00|104294.3|104269.3|104233|104208|104314.9|104275.9|104197.5|104159.2|6023
1724065200000|2024-08-19 11:00:00|104233.2|104208.2|103975.8|103950.8|104249.3|104224.3|103929.8|103904.8|6559
1724068800000|2024-08-19 12:00:00|103972|103947|103984.3|103959.3|104116.4|104091.4|103943.5|103918.5|8370
1724072400000|2024-08-19 13:00:00|103985.2|103960.2|103963.9|103913.9|104137.5|104109.2|103947.6|103907.5|9899
1724076000000|2024-08-19 14:00:00|103964.5|103914.5|103352.7|103302.7|103978|103928|103219.1|103172.2|14650
1724079600000|2024-08-19 15:00:00|103356.9|103306.9|103334|103284|103417.7|103388.2|103278.3|103228.3|8090
1724083200000|2024-08-19 16:00:00|103329.7|103279.7|103275|103225|103374.2|103324.2|103258.1|103208.1|6988
1724086800000|2024-08-19 17:00:00|103273.5|103223.5|103196.7|103146.7|103323.2|103273.2|103194.2|103144.2|7033
1724090400000|2024-08-19 18:00:00|103194.6|103144.6|103163.5|103113.5|103196.8|103146.8|103112.3|103062.3|6146
1724094000000|2024-08-19 19:00:00|103164.5|103114.5|103181.7|103131.7|103215.6|103165.6|103123.2|103073.2|3191
1724097600000|2024-08-19 20:00:00|103182|103132|103191.3|103075.3|103199.7|103148.2|103119.4|103021.3|906
1724101200000|2024-08-19 21:00:00|103189.2|103073.2|103220.7|103104.7|103250.8|103134.8|103172.7|103056.7|146
1724104800000|2024-08-19 22:00:00|103220.4|103104.4|103152.3|103036.3|103220.4|103104.4|103012.3|102896.3|4180
1724108400000|2024-08-19 23:00:00|103191.2|103075.2|103121.3|103071.3|103206.6|103091.8|103087|102992.2|9933
1724112000000|2024-08-20 00:00:00|103120.7|103070.7|103102.7|103052.7|103159.9|103095|103082.2|103019.2|5669
1724115600000|2024-08-20 01:00:00|103103.4|103053.4|103105.3|103055.3|103133.7|103077.2|103052.4|102995.1|1026
1724119200000|2024-08-20 02:00:00|103105.7|103055.7|103200.5|103150.5|103206.2|103156.2|103089.6|103039.6|1211
1724122800000|2024-08-20 03:00:00|103198.4|103148.4|103301|103251|103301|103251|103191.1|103141.1|917
1724126400000|2024-08-20 04:00:00|103295.7|103245.7|103269.3|103219.3|103298.4|103248.4|103242.2|103192.2|818
1724130000000|2024-08-20 05:00:00|103267|103217|103219.1|103146.9|103268.9|103218.9|103168.7|103118.7|1558
1724133600000|2024-08-20 06:00:00|103220|103143.4|103150.1|103100.1|103245.7|103195.7|103115.2|103068.4|6322
1724137200000|2024-08-20 07:00:00|103150.8|103100.8|102918.8|102868.8|103347.3|103296.2|102918.8|102868.8|11558
1724140800000|2024-08-20 08:00:00|102911.4|102861.4|103019.2|102903.2|103025|102925.2|102739.3|102689.3|12234
1724144400000|2024-08-20 09:00:00|103010.8|102894.8|102769.6|102719.6|103152.7|103044.7|102733.7|102701.3|9752
1724148000000|2024-08-20 10:00:00|102764.4|102714.4|102615.2|102590.2|102792.6|102760.4|102596.8|102571.8|7862
1724151600000|2024-08-20 11:00:00|102616.2|102591.2|102808.6|102783.6|102882|102842.9|102582.3|102557.3|7814
1724155200000|2024-08-20 12:00:00|102809.1|102784.1|102566.9|102541.9|102812.9|102787.9|102545.4|102520.4|9778
1724158800000|2024-08-20 13:00:00|102568.2|102543.2|102547.4|102522.4|102748.5|102723.5|102518.1|102489.8|14014
1724162400000|2024-08-20 14:00:00|102546.2|102521.2|102422.5|102397.5|102732.1|102698.5|102339|102304.2|14755
1724166000000|2024-08-20 15:00:00|102423.2|102398.2|102440.3|102390.3|102555.4|102505.4|102369|102344|10523
1724169600000|2024-08-20 16:00:00|102439.7|102389.7|102202.1|102152.1|102439.7|102389.7|102111.6|102061.6|7254
1724173200000|2024-08-20 17:00:00|102202.6|102152.6|102160.5|102110.5|102264.7|102226.4|102153.1|102103.1|4316
1724176800000|2024-08-20 18:00:00|102159.5|102109.5|102092.2|102042.2|102167.8|102117.8|102007.7|101957.7|7938
1724180400000|2024-08-20 19:00:00|102093.1|102043.1|102102|102052|102106.7|102056.7|101984.1|101934.1|4874
1724184000000|2024-08-20 20:00:00|102102.8|102052.8|102086.5|101970.5|102117|102074.3|101971.1|101910.9|5610
1724191200000|2024-08-20 22:00:00|102115.8|101999.8|102090|101974|102140.7|102024.7|102041.1|101925.1|2148
1724194800000|2024-08-20 23:00:00|102093.7|101977.7|102089.8|102017.7|102140.5|102030.5|102011.3|101929.3|8962
1724198400000|2024-08-21 00:00:00|102078.4|102018|102019.2|101969.2|102100.6|102033.4|102014.1|101958.2|2766
1724202000000|2024-08-21 01:00:00|102022.1|101972.1|102073.9|102023.9|102124.7|102074.7|102016.5|101948.9|4292
1724205600000|2024-08-21 02:00:00|102074.3|102024.3|102060.4|102010.4|102110.6|102050.1|102042.3|101985.9|4479
1724209200000|2024-08-21 03:00:00|102063.2|102013.2|102088.9|102038.9|102121.9|102063.2|102060.2|102010.2|1775
1724212800000|2024-08-21 04:00:00|102090.2|102040.2|102092.5|102042.5|102165.3|102112.5|102079|102025|1288
1724216400000|2024-08-21 05:00:00|102092.4|102042.4|102191.2|102141.2|102205.9|102155.9|102059.4|102009.4|1667
1724220000000|2024-08-21 06:00:00|102190|102140|102193.9|102168.9|102273.2|102243.9|102117|102070.2|7220
1724223600000|2024-08-21 07:00:00|102193.4|102168.4|102413.8|102363.8|102461.6|102411.6|102120|102077.6|11783
1724227200000|2024-08-21 08:00:00|102413.5|102363.5|102310.1|102285.1|102446.4|102396.4|102242.7|102194.6|7481
1724230800000|2024-08-21 09:00:00|102310.9|102285.9|102429.8|102404.8|102513.3|102484.9|102261.8|102236.8|7235
1724234400000|2024-08-21 10:00:00|102428.9|102403.9|102364.7|102314.7|102462.5|102416.9|102314.3|102287.7|6565
1724238000000|2024-08-21 11:00:00|102368.6|102318.6|102394.8|102369.8|102555.3|102523.4|102360.5|102315.7|7243
1724241600000|2024-08-21 12:00:00|102394.2|102369.2|102243.8|102193.8|102432.5|102384.3|102172.8|102147.8|8541
1724245200000|2024-08-21 13:00:00|102244.5|102194.5|102450.6|102400.6|102533|102490.5|102176.5|102131.8|12023
1724248800000|2024-08-21 14:00:00|102450.1|102400.1|102252|102227|102622.1|102572.1|102145.1|102095.1|19248
1724252400000|2024-08-21 15:00:00|102253.3|102228.3|101992.9|101942.9|102293.2|102257.3|101959|101909|11948
1724256000000|2024-08-21 16:00:00|101997.7|101947.7|102027.1|101977.1|102064.3|102014.3|101968.3|101918.3|4979
1724259600000|2024-08-21 17:00:00|102028.1|101978.1|101940.5|101857.3|102033.5|101983.5|101843.6|101778.6|5534
1724263200000|2024-08-21 18:00:00|101944.9|101894.9|101861.1|101811.1|101966.2|101896.3|101682.9|101632.9|10765
1724266800000|2024-08-21 19:00:00|101860.7|101810.7|101914.7|101864.7|101937.8|101887.8|101851.8|101801.8|3181
1724270400000|2024-08-21 20:00:00|101915.4|101865.4|101896.5|101780.5|101959.2|101914.9|101863.1|101780.5|894
1724274000000|2024-08-21 21:00:00|101898.6|101782.6|101973|101857|101989.9|101873.9|101861.2|101745.2|1956
1724277600000|2024-08-21 22:00:00|101975.6|101859.6|101916.8|101800.8|101976.6|101860.6|101898.5|101782.5|6280
1724281200000|2024-08-21 23:00:00|101920.3|101804.3|101898.3|101814.1|101979.3|101887|101871|101755|9815
1724284800000|2024-08-22 00:00:00|101898|101813.3|101965.1|101915.1|101987|101937|101865.7|101790.2|2553
1724288400000|2024-08-22 01:00:00|101962.8|101912.8|102025.5|101975.5|102034.5|101978|101946.4|101887.6|1726
1724292000000|2024-08-22 02:00:00|102027.8|101977.8|102050.3|102000.3|102075.2|102025.2|102017.4|101967.4|1356
1724295600000|2024-08-22 03:00:00|102051.5|102001.5|102051.1|102001.1|102060|102010|102044.2|101994.2|1792
1724299200000|2024-08-22 04:00:00|102050.5|102000.5|102047.6|101997.6|102062.3|102012.3|102036.4|101986.4|1149
1724302800000|2024-08-22 05:00:00|102048.1|101998.1|102053.9|102003.9|102067.2|102017.2|102035.1|101985.1|849
1724306400000|2024-08-22 06:00:00|102052.7|102002.7|101960|101910|102076.9|102024.8|101925|101900|5695
1724310000000|2024-08-22 07:00:00|101960.4|101910.4|102262.8|102173.3|102276.1|102226.1|101821|101718.1|11941
1724313600000|2024-08-22 08:00:00|102272.1|102175.3|102179.3|102129.3|102282|102179.9|101971.3|101946.3|9813
1724317200000|2024-08-22 09:00:00|102178.4|102128.4|102146.8|102096.8|102239|102200.8|102049.1|102024.1|8179
1724320800000|2024-08-22 10:00:00|102148.1|102098.1|102186.8|102161.8|102256.5|102231.5|102130.6|102095.1|6164
1724324400000|2024-08-22 11:00:00|102187.7|102162.7|102275.9|102250.9|102383.2|102358.2|102099.5|102063|9293
1724328000000|2024-08-22 12:00:00|102274.1|102249.1|102157.9|102132.9|102418.8|102368.8|102105.2|102080.2|10628
1724331600000|2024-08-22 13:00:00|102156.7|102131.7|102374.8|102324.8|102521|102427.2|102146.6|102114.5|12011
1724335200000|2024-08-22 14:00:00|102372.5|102322.5|102433.2|102383.2|102607.4|102582.4|102370.6|102320.6|14105
1724338800000|2024-08-22 15:00:00|102434.8|102384.8|102436.7|102411.7|102546.7|102521.7|102388|102360.4|8844
1724342400000|2024-08-22 16:00:00|102448.8|102398.8|102475.6|102450.6|102526.3|102477.3|102359.3|102328.3|4276
1724346000000|2024-08-22 17:00:00|102473.4|102448.4|102609.9|102559.9|102648.9|102598.9|102473.4|102441|7941
1724349600000|2024-08-22 18:00:00|102610.3|102560.3|102511.6|102461.6|102638.3|102588.3|102503.4|102453.4|4419
1724353200000|2024-08-22 19:00:00|102512.6|102462.6|102529.3|102479.3|102568.4|102519.7|102478|102428|1809
1724356800000|2024-08-22 20:00:00|102529.7|102479.7|102566.9|102450.9|102626|102510|102456.8|102392.3|3399
1724360400000|2024-08-22 21:00:00|102580.4|102464.4|102543.6|102427.6|102625.7|102509.7|102503.6|102387.6|2300
1724364000000|2024-08-22 22:00:00|102544.3|102428.3|102470.9|102372.1|102569.4|102453.4|102441.6|102341.7|1136
1724367600000|2024-08-22 23:00:00|102471.4|102374.9|102434|102344.2|102473.3|102378.7|102401.5|102337|765
1724371200000|2024-08-23 00:00:00|102434.1|102343.7|102392.9|102342.9|102469.2|102405.5|102355.6|102297.5|2479
1724374800000|2024-08-23 01:00:00|102393.1|102343.1|102310.2|102260.2|102401.1|102351.1|102297.8|102247.8|1288
1724378400000|2024-08-23 02:00:00|102308.3|102258.3|102339.6|102289.6|102350.1|102300.1|102297.9|102241.4|958
1724382000000|2024-08-23 03:00:00|102337.8|102287.8|102329.8|102279.8|102341.9|102291.9|102296.1|102240.1|782
1724385600000|2024-08-23 04:00:00|102330.8|102280.8|102299.1|102249.1|102330.9|102280.9|102287.6|102228.9|1115
1724389200000|2024-08-23 05:00:00|102298.3|102248.3|102293.4|102243.4|102335.8|102285.8|102284.7|102234.7|4199
1724392800000|2024-08-23 06:00:00|102292.9|102242.9|102191.1|102166.1|102424.6|102374.6|102181.4|102154.6|5563
1724396400000|2024-08-23 07:00:00|102183.6|102158.6|102673.2|102648.2|102700.8|102675.8|102181.8|102156.8|9565
1724400000000|2024-08-23 08:00:00|102673.6|102648.6|102676|102651|102765|102740|102558.7|102533.7|7090
1724403600000|2024-08-23 09:00:00|102677.4|102652.4|102785.3|102760.3|102795.9|102764.2|102512.3|102487.3|6956
1724407200000|2024-08-23 10:00:00|102790|102765|102819.8|102794.8|102876.4|102851.4|102704.2|102679.2|6255
1724410800000|2024-08-23 11:00:00|102820.3|102795.3|102743.8|102718.8|102866.1|102834.4|102720|102695|5529
1724414400000|2024-08-23 12:00:00|102744.7|102719.7|102892.1|102867.1|103055.3|103030.3|102735.9|102710.9|9619
1724418000000|2024-08-23 13:00:00|102892.3|102867.3|102867.5|102817.5|103099.8|103074.8|102867|102817|9362
1724421600000|2024-08-23 14:00:00|102867.4|102817.4|101998.3|101973.3|102870.8|102820.8|101871|101821|21479
1724425200000|2024-08-23 15:00:00|102001.1|101976.1|101874.4|101824.4|102008.7|101982.7|101560.3|101510.3|12496
1724428800000|2024-08-23 16:00:00|101876.5|101826.5|101957.8|101907.8|102077.1|102027.1|101839.7|101789.7|8189
1724432400000|2024-08-23 17:00:00|101958.9|101908.9|101788|101738|101964.2|101918.6|101753.3|101703.3|5461
1724436000000|2024-08-23 18:00:00|101777.7|101752.7|101925.9|101875.9|101927.3|101877.3|101680.5|101633.6|7427
1724439600000|2024-08-23 19:00:00|101924.8|101874.8|101813.5|101763.5|101984.9|101934.9|101772|101722|5446
1724443200000|2024-08-23 20:00:00|101813.6|101763.6|101861.7|101745.7|101878.7|101828.7|101773.1|101682.3|1661
1724616000000|2024-08-25 20:00:00|101868.5|101732.5|101858.5|101742.5|101868.5|101742.5|101858.5|101732.5|2
1724623200000|2024-08-25 22:00:00|102256|102140|102024.2|101908.2|102329.9|102213.9|101994.8|101878.8|2032
1724626800000|2024-08-25 23:00:00|102026|101910|102061|101979.8|102172.4|102056.4|101970.9|101854.9|3522
1724630400000|2024-08-26 00:00:00|102056.1|101972.9|101964.5|101888.7|102097.8|102008.3|101863.2|101799|2560
1724634000000|2024-08-26 01:00:00|101964.7|101886.9|101899.1|101849.1|101981.1|101901.3|101784.2|101732.3|1380
1724637600000|2024-08-26 02:00:00|101897.4|101847.4|101926.9|101876.9|101931.5|101881.5|101845.7|101786.2|917
1724641200000|2024-08-26 03:00:00|101928.8|101878.8|101962.4|101912.4|101996.3|101946.3|101912.5|101862.2|963
1724644800000|2024-08-26 04:00:00|101960.8|101910.8|101953.7|101903.7|101988.3|101938.3|101933.5|101875.7|1265
1724648400000|2024-08-26 05:00:00|101955|101905|102024.3|101974.3|102045.1|101995.1|101933.9|101883.9|2060
1724652000000|2024-08-26 06:00:00|102024.4|101974.4|102012.8|101962.8|102061.5|102011.5|101909.8|101875.3|7058
1724655600000|2024-08-26 07:00:00|102015|101965|101830.6|101780.6|102024.8|101987|101760.9|101735.9|7512
1724659200000|2024-08-26 08:00:00|101828.4|101778.4|102037.5|101987.5|102051.3|102008|101699|101674|7593
1724662800000|2024-08-26 09:00:00|102037.4|101987.4|102214.4|102189.4|102308.8|102267.5|102034.8|101987.4|8172
1724666400000|2024-08-26 10:00:00|102213.1|102188.1|102143|102118|102213.3|102188.1|102043.3|102012.1|6883
1724670000000|2024-08-26 11:00:00|102143.7|102118.7|102148|102123|102264.8|102239.8|102106.2|102081.2|6464
1724673600000|2024-08-26 12:00:00|102148.9|102123.9|102210.1|102185.1|102331.1|102281.1|102085.8|102059.3|9624
1724677200000|2024-08-26 13:00:00|102210.2|102185.2|102166.9|102141.9|102368.3|102321.5|102135.9|102097.7|13322
1724680800000|2024-08-26 14:00:00|102167.1|102142.1|101939.4|101914.4|102312.7|102287.7|101895.9|101865.7|13778
1724684400000|2024-08-26 15:00:00|101939.9|101914.9|102146.5|102121.5|102158.3|102122.8|101932.8|101907.8|8590
1724688000000|2024-08-26 16:00:00|102145.9|102120.9|102048.7|101998.7|102216.9|102166.9|102047|101997|7533
1724691600000|2024-08-26 17:00:00|102050.8|102000.8|102067.4|102017.4|102134.5|102084.5|101963.5|101913.5|8681
1724695200000|2024-08-26 18:00:00|102071.4|102021.4|102093.4|102043.4|102157.8|102107.8|102025.8|101975.8|8818
1724698800000|2024-08-26 19:00:00|102093.7|102043.7|102165.4|102115.4|102172.5|102122.5|102060|102010|5859
1724702400000|2024-08-26 20:00:00|102168.1|102118.1|102229.9|102113.9|102242.8|102167|102154.6|102101.3|769
1724706000000|2024-08-26 21:00:00|102230.5|102114.5|102290.2|102174.2|102343.1|102227.1|102210.7|102094.7|1147
1724709600000|2024-08-26 22:00:00|102287.4|102171.4|102202.8|102086.8|102287.4|102171.4|102173|102057|2935
1724713200000|2024-08-26 23:00:00|102202.9|102086.9|102191.4|102105.2|102219.4|102134.3|102117.3|102037.2|12428
1724716800000|2024-08-27 00:00:00|102191.7|102109.6|102195.6|102145.6|102249.5|102194.8|102165|102093|3252
1724720400000|2024-08-27 01:00:00|102202.1|102152.1|102067.8|102017.8|102218.9|102162.9|102036.5|101972.8|1843
1724724000000|2024-08-27 02:00:00|102066.2|102016.2|102140.7|102090.7|102196.1|102146.1|102063.1|102004.2|1881
1724727600000|2024-08-27 03:00:00|102139|102089|102145.1|102095.1|102186.8|102130.9|102132.8|102077.2|1407
1724731200000|2024-08-27 04:00:00|102146.9|102096.9|102130.9|102080.9|102192.7|102139.3|102126.2|102076.2|1653
1724734800000|2024-08-27 05:00:00|102130.8|102080.8|102076.4|101960.4|102239.6|102189.6|102076.4|101960.4|1799
1724738400000|2024-08-27 06:00:00|102074.3|101958.3|101963.4|101938.4|102161.6|102111.6|101948.1|101915.4|6281
1724742000000|2024-08-27 07:00:00|101962.3|101937.3|102112.2|102087.2|102122.9|102097.9|101934.3|101894.9|8748
1724745600000|2024-08-27 08:00:00|102113.1|102088.1|102021.2|101996.2|102149.3|102108.9|101999|101966.4|7632
1724749200000|2024-08-27 09:00:00|102021.4|101996.4|101992|101967|102045.8|102013.9|101930.5|101905.5|7009
1724752800000|2024-08-27 10:00:00|101992.8|101967.8|101969.1|101944.1|102077.6|102052.6|101917.2|101892.2|7182
1724756400000|2024-08-27 11:00:00|101969.7|101944.7|101959.4|101934.4|102041.7|102016.7|101920.9|101895.9|6835
1724760000000|2024-08-27 12:00:00|101958.7|101933.7|101894.3|101844.3|102058.6|102033.6|101861.5|101825.9|10739
1724763600000|2024-08-27 13:00:00|101895.4|101845.4|101981.5|101931.5|101992.2|101957.5|101763.5|101738.5|11756
1724767200000|2024-08-27 14:00:00|101979.1|101929.1|101835.2|101810.2|102030.6|102005.6|101768.6|101743.6|12763
1724770800000|2024-08-27 15:00:00|101835.3|101810.3|101865.9|101815.9|101902.1|101860.3|101673.9|101648.9|8928
1724774400000|2024-08-27 16:00:00|101865.7|101815.7|101742.9|101692.9|101865.7|101815.7|101710.9|101660.9|4390
1724778000000|2024-08-27 17:00:00|101742.4|101692.4|101525.3|101475.3|101759.5|101709.5|101490.2|101440.2|6587
1724781600000|2024-08-27 18:00:00|101524.8|101474.8|101390.4|101340.4|101542.1|101492.1|101338.1|101288.1|6745
1724785200000|2024-08-27 19:00:00|101390.5|101340.5|101464.4|101414.4|101508.1|101458.1|101383.9|101333.9|4170
1724788800000|2024-08-27 20:00:00|101467.7|101417.7|101517.6|101401.6|101557.6|101462.1|101447.4|101393.8|1622
1724792400000|2024-08-27 21:00:00|101548.5|101432.5|101598.9|101482.9|101638.1|101522.1|101530.1|101414.1|2425
1724796000000|2024-08-27 22:00:00|101598.4|101482.4|101560.8|101444.8|101617.9|101501.9|101510.6|101394.6|1822
1724799600000|2024-08-27 23:00:00|101556.5|101440.5|101574|101501.4|101594.6|101526|101504|101420.8|5708
1724803200000|2024-08-28 00:00:00|101562.7|101512.7|101503.3|101453.3|101595.3|101533.5|101503.3|101442.3|2611
1724806800000|2024-08-28 01:00:00|101504.8|101454.8|101562.6|101512.6|101616.5|101550.3|101499.8|101433.5|2324
1724810400000|2024-08-28 02:00:00|101562.8|101512.8|101645.7|101595.7|101652.5|101595.7|101512.6|101453.7|2995
1724814000000|2024-08-28 03:00:00|101647.1|101597.1|101636.9|101586.9|101717.7|101663.7|101624.4|101564.9|3031
1724817600000|2024-08-28 04:00:00|101637.4|101587.4|101648.8|101598.8|101691.6|101641.6|101615.7|101556.1|4897
1724821200000|2024-08-28 05:00:00|101650.5|101600.5|101877.8|101797|101921.5|101871.5|101643.5|101593.5|3603
1724824800000|2024-08-28 06:00:00|101878.4|101788.6|101811.2|101786.2|101982.1|101932.1|101749|101717|7407
1724828400000|2024-08-28 07:00:00|101805.4|101780.4|101719.4|101669.4|101818.9|101793.9|101653.8|101628.8|8487
1724832000000|2024-08-28 08:00:00|101720.5|101670.5|101735.1|101710.1|101828.1|101783|101641.6|101616.6|10064
1724835600000|2024-08-28 09:00:00|101732.6|101707.6|101774|101749|101867.3|101842.3|101712.8|101681.4|8815
1724839200000|2024-08-28 10:00:00|101774.3|101749.3|101941.9|101916.9|101956.8|101925.4|101717.8|101692.8|7383
1724842800000|2024-08-28 11:00:00|101943.6|101918.6|101993.7|101968.7|102026.4|102001.4|101833.8|101808.8|7887
1724846400000|2024-08-28 12:00:00|101987.6|101962.6|102072.1|102047.1|102135.7|102095.8|101923.8|101898.8|11677
1724850000000|2024-08-28 13:00:00|102074|102049|102140.8|102115.8|102166.6|102141.6|101920.5|101895.5|12684
1724853600000|2024-08-28 14:00:00|102140|102115|101801.2|101776.2|102146.6|102121.6|101731.8|101693.5|14486
1724857200000|2024-08-28 15:00:00|101801.4|101776.4|101886.2|101861.2|101929.3|101904.3|101780.4|101755.4|10940
1724860800000|2024-08-28 16:00:00|101886.8|101861.8|102034.1|101984.1|102115.6|102065.6|101886.2|101855.3|4974
1724864400000|2024-08-28 17:00:00|102034.8|101984.8|102188.1|102138.1|102231.7|102181.7|102016.1|101966.1|6147
1724868000000|2024-08-28 18:00:00|102191.7|102141.7|102020.2|101970.2|102194.5|102144.5|102020.2|101970.2|4297
1724871600000|2024-08-28 19:00:00|102019.2|101969.2|102010.7|101960.7|102045.5|101995.5|101924.3|101874.3|8008
1724875200000|2024-08-28 20:00:00|102012|101962|101995.4|101879.4|102046.2|101996.2|101965.3|101855.6|2833
1724882400000|2024-08-28 22:00:00|102089.9|101973.9|102032.8|101916.8|102102.9|101986.9|101979.1|101863.1|1163
1724886000000|2024-08-28 23:00:00|102033.2|101917.2|102014.4|101964.4|102143.4|102027.4|102011.1|101900.4|3331
1724889600000|2024-08-29 00:00:00|102013.2|101963.2|101801.6|101751.6|102026.8|101963.2|101783.4|101720.1|2420
1724893200000|2024-08-29 01:00:00|101801.5|101751.5|101887.2|101837.2|101906.3|101846.2|101758.1|101698.5|4064
1724896800000|2024-08-29 02:00:00|101887.3|101837.3|101866.3|101816.3|101930|101869|101855.7|101800.3|1565
1724900400000|2024-08-29 03:00:00|101866|101816|101803.4|101753.4|101883.1|101833.1|101796.3|101746.3|1057
1724904000000|2024-08-29 04:00:00|101802.4|101752.4|101766.6|101716.6|101825.9|101775.9|101751|101701|1036
1724907600000|2024-08-29 05:00:00|101765.1|101715.1|101851.6|101735.6|101854.1|101738.1|101722.5|101672.5|1697
1724911200000|2024-08-29 06:00:00|101856.1|101740.1|101860.5|101744.5|101916.9|101830.7|101700.4|101650.4|5259
1724914800000|2024-08-29 07:00:00|101863.4|101747.4|101742.6|101692.6|101948.5|101898.5|101716.2|101677.3|6514
1724918400000|2024-08-29 08:00:00|101742.3|101692.3|102183.4|102133.4|102392.6|102342.6|101742.3|101692.3|10451
1724922000000|2024-08-29 09:00:00|102182.7|102132.7|102115.7|102065.7|102201.7|102163.9|102025.7|101975.7|6455
1724925600000|2024-08-29 10:00:00|102116.1|102066.1|102074|102049|102176.7|102134.6|102022.9|101974.5|4986
1724929200000|2024-08-29 11:00:00|102074.9|102049.9|102215.8|102099.8|102215.8|102146.9|102008.1|101969.7|4788
1724932800000|2024-08-29 12:00:00|102267.6|102151.6|102450.5|102400.5|102619|102569|102144|102066.9|12769
1724936400000|2024-08-29 13:00:00|102448.3|102398.3|102400.5|102350.5|102531.4|102481.4|102294.6|102256.7|10948
1724940000000|2024-08-29 14:00:00|102399.3|102349.3|102510.9|102460.9|102673.2|102641.5|102369.8|102316.5|11084
1724943600000|2024-08-29 15:00:00|102509.5|102459.5|102261.5|102211.5|102572.9|102543.3|102244.2|102203|6882
1724947200000|2024-08-29 16:00:00|102259.9|102209.9|102359.5|102309.5|102412.4|102362.4|102186.7|102136.7|4308
1724950800000|2024-08-29 17:00:00|102359.6|102309.6|102232.7|102182.7|102371.3|102321.3|102229.8|102179.8|5868
1724954400000|2024-08-29 18:00:00|102231.9|102181.9|102321.3|102296.3|102391.1|102345.8|102227.4|102177.4|5278
1724958000000|2024-08-29 19:00:00|102321.7|102296.7|102273|102223|102378.2|102328.2|102226.7|102176.7|4491
1724961600000|2024-08-29 20:00:00|102273.9|102223.9|102324.5|102208.5|102324.5|102246.4|102225.5|102175.5|885
1724965200000|2024-08-29 21:00:00|102311.2|102195.2|102340|102224|102340|102224|102311.2|102195.2|3
1724968800000|2024-08-29 22:00:00|102273.6|102157.6|102275.4|102159.4|102344.2|102228.2|102253.5|102137.5|6576
1724972400000|2024-08-29 23:00:00|102275.5|102159.5|102272.2|102195.9|102319.6|102210|102227.3|102120.1|4652
1724976000000|2024-08-30 00:00:00|102270|102193.7|102252.5|102202.5|102294.7|102216.2|102214.4|102155.6|987
1724979600000|2024-08-30 01:00:00|102250.1|102200.1|102318.4|102268.4|102318.9|102268.9|102217.6|102167.6|1679
1724983200000|2024-08-30 02:00:00|102319.1|102269.1|102330.9|102280.9|102371|102321|102302.7|102252.7|1066
1724986800000|2024-08-30 03:00:00|102329|102279|102304.1|102254.1|102337.7|102287.7|102281.3|102231.3|1083
1724990400000|2024-08-30 04:00:00|102304.8|102254.8|102264.1|102214.1|102318.9|102268.9|102231.7|102181.7|1702
1724994000000|2024-08-30 05:00:00|102263.6|102213.6|102292.8|102242.8|102322.5|102269.1|102223.3|102173.3|2005
1724997600000|2024-08-30 06:00:00|102295.8|102245.8|102127.1|102077.1|102335.6|102293.7|102109.8|102066.5|4514
1725001200000|2024-08-30 07:00:00|102123.8|102073.8|102213.8|102163.8|102233.8|102204.3|102095.5|102061.7|6064
1725004800000|2024-08-30 08:00:00|102216.3|102166.3|102382.4|102332.4|102391.6|102341.6|102122.8|102072.8|5184
1725008400000|2024-08-30 09:00:00|102384.1|102334.1|102298.3|102248.3|102425.4|102379.8|102267.6|102229.7|2458
1723406400000|2024-08-11 20:00:00|105346.9|105205.9|105360.4|105219.4|105360.4|105219.4|105315.8|105174.8|6
1723410000000|2024-08-11 21:00:00|105350.4|105229.4|105350.4|105229.4|105350.4|105229.4|105350.4|105229.4|1
1723413600000|2024-08-11 22:00:00|105319.2|105203.2|105221.4|105105.4|105340.8|105224.8|105166.6|105050.6|788
1723417200000|2024-08-11 23:00:00|105219.9|105103.9|105300.9|105184.9|105341.7|105237.7|105208.3|105092.3|7923
1723420800000|2024-08-12 00:00:00|105300.4|105184.4|105197.6|105147.6|105341|105225|105183.6|105100.2|5170
1723424400000|2024-08-12 01:00:00|105208.1|105137.8|105196.9|105146.9|105224.2|105164.5|105130.7|105071.1|1695
1723428000000|2024-08-12 02:00:00|105198.6|105148.6|105133.1|105083.1|105231.4|105174.8|105081.2|105030.1|1773
1723431600000|2024-08-12 03:00:00|105131.1|105081.1|105176.8|105126.8|105200.6|105150.6|105124.2|105074.2|1201
1723435200000|2024-08-12 04:00:00|105177|105127|105142.3|105092.3|105180|105130|105114.9|105064.9|993
1723438800000|2024-08-12 05:00:00|105143|105093|105114|105064|105170.1|105120.1|105081|105031|1910
1723442400000|2024-08-12 06:00:00|105113|105063|105065.4|105040.4|105225.6|105200.6|105031.3|104997.2|7502
1723446000000|2024-08-12 07:00:00|105065.6|105040.6|105070.7|105045.7|105231|105196.3|105041.4|105016.4|9200
1723449600000|2024-08-12 08:00:00|105069.2|105044.2|105375.2|105325.2|105403.1|105371|105044|105019|8785
1723453200000|2024-08-12 09:00:00|105374.9|105324.9|105297.6|105247.6|105463.6|105432.7|105214.5|105189.5|7593
1723456800000|2024-08-12 10:00:00|105297.2|105247.2|105363.2|105313.2|105375.8|105330.9|105194.1|105169.1|6737
1723460400000|2024-08-12 11:00:00|105362.8|105312.8|105167.9|105142.9|105396.9|105371.9|105119.2|105094.2|7461
1723464000000|2024-08-12 12:00:00|105168.4|105143.4|105299.7|105274.7|105382.8|105357.8|105129.5|105103.7|9110
1723467600000|2024-08-12 13:00:00|105300.1|105275.1|105276.8|105251.8|105342.2|105292.2|105147.9|105109.4|14345
1723471200000|2024-08-12 14:00:00|105274.5|105249.5|105188.2|105163.2|105500.7|105475.7|105174.9|105141.2|13406
1723474800000|2024-08-12 15:00:00|105188.9|105163.9|105281.7|105231.7|105336.1|105286.1|105129.6|105104.5|10253
1723478400000|2024-08-12 16:00:00|105281.9|105231.9|105393.4|105343.4|105417.3|105367.3|105267.9|105217.9|3899
1723482000000|2024-08-12 17:00:00|105394.2|105344.2|105317|105267|105424.2|105374.2|105298.5|105257.6|4289
1723485600000|2024-08-12 18:00:00|105317.3|105267.3|105338.4|105288.4|105360.6|105310.6|105235.6|105185.6|11527
1723489200000|2024-08-12 19:00:00|105337.6|105287.6|105340.3|105290.3|105370.1|105320.1|105273.3|105223.3|6027
1723492800000|2024-08-12 20:00:00|105341.6|105291.6|105256.6|105140.6|105400.6|105350.6|105238.9|105122.9|2030
1723496400000|2024-08-12 21:00:00|105235.5|105119.5|105382.4|105266.4|105382.4|105266.4|105235.5|105119.5|3
1723500000000|2024-08-12 22:00:00|105312.5|105196.5|105335.4|105219.4|105383.6|105267.6|105297.9|105181.9|2071
1723503600000|2024-08-12 23:00:00|105328.4|105212.4|105270.4|105220.4|105346.2|105231.6|105255.3|105171.6|4623
1723507200000|2024-08-13 00:00:00|105281.2|105208.5|105382.2|105309.5|105382.8|105326.1|105281.2|105208.5|5195
1723510800000|2024-08-13 01:00:00|105380.5|105307.1|105310.1|105260.1|105386.2|105331.4|105295.5|105234.7|4137
1723514400000|2024-08-13 02:00:00|105310.2|105260.2|105308|105258|105336.2|105273.2|105289.7|105231.9|1515
1723518000000|2024-08-13 03:00:00|105306.3|105256.3|105276.1|105177.4|105330.6|105278.2|105219.9|105166.2|2451
1723521600000|2024-08-13 04:00:00|105278.2|105177.9|105195.9|105145.9|105282.4|105204.7|105188.3|105138.3|2296
1723525200000|2024-08-13 05:00:00|105196|105146|105096.6|105046.6|105197.3|105147.3|105096.6|105046.6|1093
1723528800000|2024-08-13 06:00:00|105097.3|105047.3|105146|105096|105207|105175|105038.2|105013.2|6746
1723532400000|2024-08-13 07:00:00|105151.2|105101.2|105147.1|105122.1|105263.5|105238.5|105116.8|105081.9|8964
1723536000000|2024-08-13 08:00:00|105146.8|105121.8|105354|105283.8|105358.8|105330|105146.2|105121.2|7547
1723539600000|2024-08-13 09:00:00|105347.7|105297.7|105355.4|105330.4|105491.1|105450.9|105310.8|105273.2|7053
1723543200000|2024-08-13 10:00:00|105355.5|105330.5|105464.7|105439.7|105479.5|105449.6|105329.3|105297.8|7275
1723546800000|2024-08-13 11:00:00|105464.1|105439.1|105333|105308|105471.7|105446.7|105310.5|105285.5|6616
1723550400000|2024-08-13 12:00:00|105332.2|105307.2|105251.4|105201.4|105527.6|105480.1|105138.8|105113.8|12675
1723554000000|2024-08-13 13:00:00|105251.2|105201.2|105142|105092|105330.1|105282.5|105063.3|105023.7|13928
1723557600000|2024-08-13 14:00:00|105142.2|105092.2|105053.3|105028.3|105267.9|105230.7|104960.2|104927|13383
1723561200000|2024-08-13 15:00:00|105049.9|105024.9|105058.8|105033.8|105150.6|105108.2|104993.1|104968.1|11864
1723564800000|2024-08-13 16:00:00|105058.1|105033.1|104844.2|104794.2|105073.6|105033.1|104800.6|104750.6|8690
1723568400000|2024-08-13 17:00:00|104843|104793|104784.5|104734.5|104855.4|104805.4|104726.8|104676.8|9449
1723572000000|2024-08-13 18:00:00|104782.1|104732.1|104556.1|104506.1|104786.3|104736.3|104539.3|104492.5|8720
1723575600000|2024-08-13 19:00:00|104556.4|104506.4|104635.5|104585.5|104641.2|104591.2|104538.2|104488.2|12194
1723579200000|2024-08-13 20:00:00|104630.7|104580.7|104713.6|104597.6|104746.1|104658|104615.2|104565.1|3720
1723582800000|2024-08-13 21:00:00|104711.7|104595.7|104799.1|104683.1|104859.2|104743.2|104711.7|104595.7|138
1723586400000|2024-08-13 22:00:00|104792.3|104676.3|104693.6|104577.6|104793.3|104677.3|104668.6|104552.6|733
1723590000000|2024-08-13 23:00:00|104680.8|104564.8|104666.3|104616.3|104715.9|104633.3|104626.2|104533.4|3013
1723593600000|2024-08-14 00:00:00|104666.4|104616.4|104716.9|104666.9|104719|104669|104665|104599.6|4754
1723597200000|2024-08-14 01:00:00|104716.2|104666.2|104748.2|104686.3|104771.4|104715.5|104661.2|104602.7|4228
1723600800000|2024-08-14 02:00:00|104748.4|104686.6|104831.2|104781.2|104885.1|104826.7|104744.8|104662.9|3269
1723604400000|2024-08-14 03:00:00|104833.3|104783.3|104865.9|104815.9|104886|104821.3|104817.4|104767.4|1698
1723608000000|2024-08-14 04:00:00|104867|104817|104825.6|104775.6|104876.6|104826.6|104797.6|104747.6|1046
1723611600000|2024-08-14 05:00:00|104825.9|104775.9|104848|104732|104879.6|104820.8|104816.3|104732|1275
1723615200000|2024-08-14 06:00:00|104847.9|104731.9|104563.7|104513.7|104852.1|104772.3|104506.6|104456.6|9260
1723618800000|2024-08-14 07:00:00|104563.6|104513.6|104507.7|104457.7|104595.9|104545.9|104390.8|104353.8|9234
1723622400000|2024-08-14 08:00:00|104508.7|104458.7|104272.4|104222.4|104550.2|104525.2|104205.2|104173.1|8559
1723626000000|2024-08-14 09:00:00|104286.5|104198.8|104003|103978|104304|104254|103981.8|103952.4|7029
1723629600000|2024-08-14 10:00:00|104003.7|103978.7|104058.5|104008.5|104157.5|104121.8|104003.2|103978.2|6811
1723633200000|2024-08-14 11:00:00|104059.5|104009.5|104132.1|104107.1|104146.7|104121.7|103992.4|103967.4|6699
1723636800000|2024-08-14 12:00:00|104131.3|104106.3|104085.6|104060.6|104364.3|104314.3|104016.3|103973.2|13645
1723640400000|2024-08-14 13:00:00|104085.3|104060.3|104241.6|104216.6|104291.5|104266.5|103816.6|103766.6|14687
1723644000000|2024-08-14 14:00:00|104241.8|104216.8|104218.8|104193.8|104381|104345.9|103995.7|103959.5|13556
1723647600000|2024-08-14 15:00:00|104219|104194|104476.2|104426.2|104488.1|104447.7|104214.6|104189.6|6678
1723651200000|2024-08-14 16:00:00|104475.9|104425.9|104554.6|104504.6|104648.1|104598.1|104465.9|104415.9|4434
1723654800000|2024-08-14 17:00:00|104554.1|104504.1|104661.5|104611.5|104735.6|104685.6|104551|104503.5|6315
1723658400000|2024-08-14 18:00:00|104662|104612|104621.6|104596.6|104733.9|104683.9|104620.4|104584.3|10299
1723662000000|2024-08-14 19:00:00|104620.1|104595.1|104666.2|104616.2|104706.3|104673.3|104610.4|104577.8|3860
1723665600000|2024-08-14 20:00:00|104665.4|104615.4|104751.9|104635.9|104774.1|104703.9|104664.7|104614.7|1151
1723669200000|2024-08-14 21:00:00|104735.8|104619.8|104752.8|104636.8|104764.6|104648.6|104698.6|104582.6|320
1723672800000|2024-08-14 22:00:00|104750.6|104634.6|104719.3|104603.3|104756.2|104640.2|104692.9|104576.9|922
1723676400000|2024-08-14 23:00:00|104720|104607.2|104754.1|104676.9|104792|104711.9|104699.9|104599.9|799
1723680000000|2024-08-15 00:00:00|104753.1|104675.3|104759.8|104683|104761.4|104686.8|104684.3|104606.5|1370
1723683600000|2024-08-15 01:00:00|104757.6|104680.8|104748.3|104698.3|104893.8|104832.4|104744.8|104674.8|2743
1723687200000|2024-08-15 02:00:00|104746.1|104696.1|104710.9|104660.9|104765.2|104715.2|104690.9|104640.9|1257
1723690800000|2024-08-15 03:00:00|104710.8|104660.8|104703|104653|104732.4|104675.1|104690.4|104633.8|1220
1723694400000|2024-08-15 04:00:00|104702.2|104652.2|104645.3|104595.3|104708|104658|104629.2|104579.2|2228
1723698000000|2024-08-15 05:00:00|104643.3|104593.3|104651.9|104572.5|104665.9|104605.3|104622.9|104571.5|1389
1723701600000|2024-08-15 06:00:00|104650.5|104572.8|104713.9|104663.9|104729.7|104682.2|104616.5|104566.5|6159
1723705200000|2024-08-15 07:00:00|104713.3|104663.3|104697.7|104647.7|104842.1|104792.1|104638|104592.3|8535
1723708800000|2024-08-15 08:00:00|104719|104626.4|104810.3|104785.3|104919|104880.1|104677.7|104624.5|8688
1723712400000|2024-08-15 09:00:00|104812.3|104787.3|104629.9|104604.9|104838.5|104813.5|104625.2|104585.1|6693
1723716000000|2024-08-15 10:00:00|104630.2|104605.2|104624.8|104574.8|104731.1|104693.1|104559.8|104523.9|5597
1723719600000|2024-08-15 11:00:00|104624.9|104574.9|104501.8|104451.8|104664.1|104622.3|104474.5|104437.6|7088
1723723200000|2024-08-15 12:00:00|104502.5|104452.5|105210.6|105160.6|105292.3|105242.3|104483.1|104427.1|14162
1723726800000|2024-08-15 13:00:00|105212|105162|105062.8|105012.8|105398.9|105348.9|105008.9|104972.8|16653
1723730400000|2024-08-15 14:00:00|105065.5|105015.5|105022.5|104997.5|105252.9|105202.9|104956.4|104918.8|14190
1723734000000|2024-08-15 15:00:00|105022.4|104997.4|105143.9|105093.9|105204.5|105154.5|104927.1|104894.5|9137
1723737600000|2024-08-15 16:00:00|105143.7|105093.7|105325.6|105275.6|105352.6|105302.6|105105|105055|7194
1723741200000|2024-08-15 17:00:00|105324.9|105274.9|105435.4|105385.4|105490.4|105440.4|105321.5|105271.5|6515
1723744800000|2024-08-15 18:00:00|105434.4|105384.4|105368.1|105318.1|105434.4|105384.4|105349.4|105299.4|5914
1723748400000|2024-08-15 19:00:00|105368.4|105318.4|105413.2|105363.2|105427.5|105377.5|105344.3|105294.3|1590
1723752000000|2024-08-15 20:00:00|105415.9|105365.9|105499.4|105383.4|105573.6|105457.6|105408.9|105326.1|1142
1723755600000|2024-08-15 21:00:00|105464.8|105348.8|105478.7|105362.7|105490.6|105374.6|105451.7|105335.7|267
1723759200000|2024-08-15 22:00:00|105479.8|105363.8|105487.7|105371.7|105522.7|105431|105429|105313|1311
1723762800000|2024-08-15 23:00:00|105487|105371|105465.6|105391.2|105487|105398.9|105421.2|105311.3|1991
1723766400000|2024-08-16 00:00:00|105468.8|105395.5|105408.5|105358.5|105497.5|105440|105407.5|105347.2|5600
1723770000000|2024-08-16 01:00:00|105415.4|105344.6|105362.5|105312.5|105473.9|105415.3|105331.5|105281.5|4743
1723773600000|2024-08-16 02:00:00|105364.2|105314.2|105346.2|105296.2|105383.9|105323.3|105307.6|105246.3|2028
1723777200000|2024-08-16 03:00:00|105347.4|105297.4|105320|105270|105370.2|105311|105278.4|105209.9|1805
1723780800000|2024-08-16 04:00:00|105320.2|105270.2|105260.3|105210.3|105329|105279|105251.1|105201.1|1947
1723784400000|2024-08-16 05:00:00|105258.7|105208.7|105206.4|105156.4|105278.9|105228.9|105206.4|105156.4|912
1723788000000|2024-08-16 06:00:00|105204.3|105154.3|105222.6|105197.6|105275.2|105250.2|105126.9|105087.1|6280
1723791600000|2024-08-16 07:00:00|105224.4|105199.4|105140.2|105115.2|105341.8|105299.1|105129.4|105092.8|7503
1723795200000|2024-08-16 08:00:00|105139.1|105114.1|105114|105089|105174.6|105149.6|105076.9|105051.9|7823
1723798800000|2024-08-16 09:00:00|105113.8|105088.8|105050.4|105025.4|105137.2|105098.1|104965.3|104921.5|6225
1723802400000|2024-08-16 10:00:00|105051.4|105026.4|105031.3|105006.3|105164.7|105127.7|105027.6|105002.6|6571
1723806000000|2024-08-16 11:00:00|105031.4|105006.4|105041.7|105016.7|105162|105125.8|104983.4|104949.5|8676
1723809600000|2024-08-16 12:00:00|105039.9|105014.9|105009.7|104984.7|105153.4|105119|104999.4|104927.6|9275
1723813200000|2024-08-16 13:00:00|105012.5|104987.5|104968.7|104852.7|105061.3|105028.3|104854.3|104804.3|10778
1723816800000|2024-08-16 14:00:00|104977.6|104861.6|105048.7|105023.7|105232.2|105186.6|104933.2|104857.7|13964
1723820400000|2024-08-16 15:00:00|105050.2|105025.2|104964.7|104914.7|105168.4|105118.4|104963.6|104913.6|8005
1723824000000|2024-08-16 16:00:00|104964.2|104914.2|104851.9|104801.9|104966.7|104916.7|104838.8|104788.8|2919
1723827600000|2024-08-16 17:00:00|104850.7|104800.7|104668.8|104618.8|104850.7|104800.7|104633.1|104583.1|6871
1723831200000|2024-08-16 18:00:00|104668.4|104618.4|104455.6|104405.6|104677.1|104627.1|104448.9|104398.9|2990
1723834800000|2024-08-16 19:00:00|104456.3|104406.3|104473.8|104423.8|104590.9|104540.9|104425|104375|4061
1723838400000|2024-08-16 20:00:00|104473.9|104423.9|104456.8|104340.8|104561.6|104445.6|104254|104138|1052
1724011200000|2024-08-18 20:00:00|104521.4|104385.4|104521.4|104385.4|104521.4|104385.4|104521.4|104385.4|1
1724014800000|2024-08-18 21:00:00|104511.4|104395.4|104511.4|104395.4|104511.4|104395.4|104511.4|104395.4|1
1724018400000|2024-08-18 22:00:00|104505.3|104389.3|104472.9|104356.9|104516.1|104400.1|104425.4|104309.4|1596
1724022000000|2024-08-18 23:00:00|104464.1|104348.1|104423|104341.3|104519.6|104403.6|104391.7|104275.7|12991
1724025600000|2024-08-19 00:00:00|104430.8|104334.6|104451.5|104379.4|104465.6|104394.8|104327.1|104264.4|6936
1724029200000|2024-08-19 01:00:00|104453.1|104375.4|104405|104355|104472.4|104404.3|104352|104287.6|3827
1724032800000|2024-08-19 02:00:00|104402.9|104352.9|104400.2|104324.3|104492.7|104422.8|104381.1|104305.7|3069
1724036400000|2024-08-19 03:00:00|104400.1|104324.2|104306.2|104256.2|104411.6|104341.7|104255.7|104191|3282
1724040000000|2024-08-19 04:00:00|104305.7|104255.7|104264.2|104214.2|104346.9|104279.8|104249|104163.3|2747
1724043600000|2024-08-19 05:00:00|104263.4|104213.4|104194.5|104144.5|104293.3|104242.5|104164.6|104114.6|1622
1724047200000|2024-08-19 06:00:00|104192.7|104142.7|104159.5|104109.5|104279.7|104251.1|104138.1|104088.1|6730
1724050800000|2024-08-19 07:00:00|104162|104112|104312.9|104287.9|104324.3|104292.9|104126.9|104097.7|7074
1724054400000|2024-08-19 08:00:00|104313.4|104288.4|104342.7|104317.7|104394.7|104367.2|104199.4|104174.4|7114
1724058000000|2024-08-19 09:00:00|104341.7|104316.7|104292.4|104267.4|104379.7|104354.7|104215.8|104183.2|5791
1724061600000|2024-08-19 10:00:00|104294.3|104269.3|104233|104208|104314.9|104275.9|104197.5|104159.2|6023
1724065200000|2024-08-19 11:00:00|104233.2|104208.2|103975.8|103950.8|104249.3|104224.3|103929.8|103904.8|6559
1724068800000|2024-08-19 12:00:00|103972|103947|103984.3|103959.3|104116.4|104091.4|103943.5|103918.5|8370
1724072400000|2024-08-19 13:00:00|103985.2|103960.2|103963.9|103913.9|104137.5|104109.2|103947.6|103907.5|9899
1724076000000|2024-08-19 14:00:00|103964.5|103914.5|103352.7|103302.7|103978|103928|103219.1|103172.2|14650
1724079600000|2024-08-19 15:00:00|103356.9|103306.9|103334|103284|103417.7|103388.2|103278.3|103228.3|8090
1724083200000|2024-08-19 16:00:00|103329.7|103279.7|103275|103225|103374.2|103324.2|103258.1|103208.1|6988
1724086800000|2024-08-19 17:00:00|103273.5|103223.5|103196.7|103146.7|103323.2|103273.2|103194.2|103144.2|7033
1724090400000|2024-08-19 18:00:00|103194.6|103144.6|103163.5|103113.5|103196.8|103146.8|103112.3|103062.3|6146
1724094000000|2024-08-19 19:00:00|103164.5|103114.5|103181.7|103131.7|103215.6|103165.6|103123.2|103073.2|3191
1724097600000|2024-08-19 20:00:00|103182|103132|103191.3|103075.3|103199.7|103148.2|103119.4|103021.3|906
1724101200000|2024-08-19 21:00:00|103189.2|103073.2|103220.7|103104.7|103250.8|103134.8|103172.7|103056.7|146
1724104800000|2024-08-19 22:00:00|103220.4|103104.4|103152.3|103036.3|103220.4|103104.4|103012.3|102896.3|4180
1724108400000|2024-08-19 23:00:00|103191.2|103075.2|103121.3|103071.3|103206.6|103091.8|103087|102992.2|9933
1724112000000|2024-08-20 00:00:00|103120.7|103070.7|103102.7|103052.7|103159.9|103095|103082.2|103019.2|5669
1724115600000|2024-08-20 01:00:00|103103.4|103053.4|103105.3|103055.3|103133.7|103077.2|103052.4|102995.1|1026
1724119200000|2024-08-20 02:00:00|103105.7|103055.7|103200.5|103150.5|103206.2|103156.2|103089.6|103039.6|1211
1724122800000|2024-08-20 03:00:00|103198.4|103148.4|103301|103251|103301|103251|103191.1|103141.1|917
1724126400000|2024-08-20 04:00:00|103295.7|103245.7|103269.3|103219.3|103298.4|103248.4|103242.2|103192.2|818
1724130000000|2024-08-20 05:00:00|103267|103217|103219.1|103146.9|103268.9|103218.9|103168.7|103118.7|1558
1724133600000|2024-08-20 06:00:00|103220|103143.4|103150.1|103100.1|103245.7|103195.7|103115.2|103068.4|6322
1724137200000|2024-08-20 07:00:00|103150.8|103100.8|102918.8|102868.8|103347.3|103296.2|102918.8|102868.8|11558
1724140800000|2024-08-20 08:00:00|102911.4|102861.4|103019.2|102903.2|103025|102925.2|102739.3|102689.3|12234
1724144400000|2024-08-20 09:00:00|103010.8|102894.8|102769.6|102719.6|103152.7|103044.7|102733.7|102701.3|9752
1724148000000|2024-08-20 10:00:00|102764.4|102714.4|102615.2|102590.2|102792.6|102760.4|102596.8|102571.8|7862
1724151600000|2024-08-20 11:00:00|102616.2|102591.2|102808.6|102783.6|102882|102842.9|102582.3|102557.3|7814
1724155200000|2024-08-20 12:00:00|102809.1|102784.1|102566.9|102541.9|102812.9|102787.9|102545.4|102520.4|9778
1724158800000|2024-08-20 13:00:00|102568.2|102543.2|102547.4|102522.4|102748.5|102723.5|102518.1|102489.8|14014
1724162400000|2024-08-20 14:00:00|102546.2|102521.2|102422.5|102397.5|102732.1|102698.5|102339|102304.2|14755
1724166000000|2024-08-20 15:00:00|102423.2|102398.2|102440.3|102390.3|102555.4|102505.4|102369|102344|10523
1724169600000|2024-08-20 16:00:00|102439.7|102389.7|102202.1|102152.1|102439.7|102389.7|102111.6|102061.6|7254
1724173200000|2024-08-20 17:00:00|102202.6|102152.6|102160.5|102110.5|102264.7|102226.4|102153.1|102103.1|4316
1724176800000|2024-08-20 18:00:00|102159.5|102109.5|102092.2|102042.2|102167.8|102117.8|102007.7|101957.7|7938
1724180400000|2024-08-20 19:00:00|102093.1|102043.1|102102|102052|102106.7|102056.7|101984.1|101934.1|4874
1724184000000|2024-08-20 20:00:00|102102.8|102052.8|102086.5|101970.5|102117|102074.3|101971.1|101910.9|5610
1724191200000|2024-08-20 22:00:00|102115.8|101999.8|102090|101974|102140.7|102024.7|102041.1|101925.1|2148
1724194800000|2024-08-20 23:00:00|102093.7|101977.7|102089.8|102017.7|102140.5|102030.5|102011.3|101929.3|8962
1724198400000|2024-08-21 00:00:00|102078.4|102018|102019.2|101969.2|102100.6|102033.4|102014.1|101958.2|2766
1724202000000|2024-08-21 01:00:00|102022.1|101972.1|102073.9|102023.9|102124.7|102074.7|102016.5|101948.9|4292
1724205600000|2024-08-21 02:00:00|102074.3|102024.3|102060.4|102010.4|102110.6|102050.1|102042.3|101985.9|4479
1724209200000|2024-08-21 03:00:00|102063.2|102013.2|102088.9|102038.9|102121.9|102063.2|102060.2|102010.2|1775
1724212800000|2024-08-21 04:00:00|102090.2|102040.2|102092.5|102042.5|102165.3|102112.5|102079|102025|1288
1724216400000|2024-08-21 05:00:00|102092.4|102042.4|102191.2|102141.2|102205.9|102155.9|102059.4|102009.4|1667
1724220000000|2024-08-21 06:00:00|102190|102140|102193.9|102168.9|102273.2|102243.9|102117|102070.2|7220
1724223600000|2024-08-21 07:00:00|102193.4|102168.4|102413.8|102363.8|102461.6|102411.6|102120|102077.6|11783
1724227200000|2024-08-21 08:00:00|102413.5|102363.5|102310.1|102285.1|102446.4|102396.4|102242.7|102194.6|7481
1724230800000|2024-08-21 09:00:00|102310.9|102285.9|102429.8|102404.8|102513.3|102484.9|102261.8|102236.8|7235
1724234400000|2024-08-21 10:00:00|102428.9|102403.9|102364.7|102314.7|102462.5|102416.9|102314.3|102287.7|6565
1724238000000|2024-08-21 11:00:00|102368.6|102318.6|102394.8|102369.8|102555.3|102523.4|102360.5|102315.7|7243
1724241600000|2024-08-21 12:00:00|102394.2|102369.2|102243.8|102193.8|102432.5|102384.3|102172.8|102147.8|8541
1724245200000|2024-08-21 13:00:00|102244.5|102194.5|102450.6|102400.6|102533|102490.5|102176.5|102131.8|12023
1724248800000|2024-08-21 14:00:00|102450.1|102400.1|102252|102227|102622.1|102572.1|102145.1|102095.1|19248
1724252400000|2024-08-21 15:00:00|102253.3|102228.3|101992.9|101942.9|102293.2|102257.3|101959|101909|11948
1724256000000|2024-08-21 16:00:00|101997.7|101947.7|102027.1|101977.1|102064.3|102014.3|101968.3|101918.3|4979
1724259600000|2024-08-21 17:00:00|102028.1|101978.1|101940.5|101857.3|102033.5|101983.5|101843.6|101778.6|5534
1724263200000|2024-08-21 18:00:00|101944.9|101894.9|101861.1|101811.1|101966.2|101896.3|101682.9|101632.9|10765
1724266800000|2024-08-21 19:00:00|101860.7|101810.7|101914.7|101864.7|101937.8|101887.8|101851.8|101801.8|3181
1724270400000|2024-08-21 20:00:00|101915.4|101865.4|101896.5|101780.5|101959.2|101914.9|101863.1|101780.5|894
1724274000000|2024-08-21 21:00:00|101898.6|101782.6|101973|101857|101989.9|101873.9|101861.2|101745.2|1956
1724277600000|2024-08-21 22:00:00|101975.6|101859.6|101916.8|101800.8|101976.6|101860.6|101898.5|101782.5|6280
1724281200000|2024-08-21 23:00:00|101920.3|101804.3|101898.3|101814.1|101979.3|101887|101871|101755|9815
1724284800000|2024-08-22 00:00:00|101898|101813.3|101965.1|101915.1|101987|101937|101865.7|101790.2|2553
1724288400000|2024-08-22 01:00:00|101962.8|101912.8|102025.5|101975.5|102034.5|101978|101946.4|101887.6|1726
1724292000000|2024-08-22 02:00:00|102027.8|101977.8|102050.3|102000.3|102075.2|102025.2|102017.4|101967.4|1356
1724295600000|2024-08-22 03:00:00|102051.5|102001.5|102051.1|102001.1|102060|102010|102044.2|101994.2|1792
1724299200000|2024-08-22 04:00:00|102050.5|102000.5|102047.6|101997.6|102062.3|102012.3|102036.4|101986.4|1149
1724302800000|2024-08-22 05:00:00|102048.1|101998.1|102053.9|102003.9|102067.2|102017.2|102035.1|101985.1|849
1724306400000|2024-08-22 06:00:00|102052.7|102002.7|101960|101910|102076.9|102024.8|101925|101900|5695
1724310000000|2024-08-22 07:00:00|101960.4|101910.4|102262.8|102173.3|102276.1|102226.1|101821|101718.1|11941
1724313600000|2024-08-22 08:00:00|102272.1|102175.3|102179.3|102129.3|102282|102179.9|101971.3|101946.3|9813
1724317200000|2024-08-22 09:00:00|102178.4|102128.4|102146.8|102096.8|102239|102200.8|102049.1|102024.1|8179
1724320800000|2024-08-22 10:00:00|102148.1|102098.1|102186.8|102161.8|102256.5|102231.5|102130.6|102095.1|6164
1724324400000|2024-08-22 11:00:00|102187.7|102162.7|102275.9|102250.9|102383.2|102358.2|102099.5|102063|9293
1724328000000|2024-08-22 12:00:00|102274.1|102249.1|102157.9|102132.9|102418.8|102368.8|102105.2|102080.2|10628
1724331600000|2024-08-22 13:00:00|102156.7|102131.7|102374.8|102324.8|102521|102427.2|102146.6|102114.5|12011
1724335200000|2024-08-22 14:00:00|102372.5|102322.5|102433.2|102383.2|102607.4|102582.4|102370.6|102320.6|14105
1724338800000|2024-08-22 15:00:00|102434.8|102384.8|102436.7|102411.7|102546.7|102521.7|102388|102360.4|8844
1724342400000|2024-08-22 16:00:00|102448.8|102398.8|102475.6|102450.6|102526.3|102477.3|102359.3|102328.3|4276
1724346000000|2024-08-22 17:00:00|102473.4|102448.4|102609.9|102559.9|102648.9|102598.9|102473.4|102441|7941
1724349600000|2024-08-22 18:00:00|102610.3|102560.3|102511.6|102461.6|102638.3|102588.3|102503.4|102453.4|4419
1724353200000|2024-08-22 19:00:00|102512.6|102462.6|102529.3|102479.3|102568.4|102519.7|102478|102428|1809
1724356800000|2024-08-22 20:00:00|102529.7|102479.7|102566.9|102450.9|102626|102510|102456.8|102392.3|3399
1724360400000|2024-08-22 21:00:00|102580.4|102464.4|102543.6|102427.6|102625.7|102509.7|102503.6|102387.6|2300
1724364000000|2024-08-22 22:00:00|102544.3|102428.3|102470.9|102372.1|102569.4|102453.4|102441.6|102341.7|1136
1724367600000|2024-08-22 23:00:00|102471.4|102374.9|102434|102344.2|102473.3|102378.7|102401.5|102337|765
1724371200000|2024-08-23 00:00:00|102434.1|102343.7|102392.9|102342.9|102469.2|102405.5|102355.6|102297.5|2479
1724374800000|2024-08-23 01:00:00|102393.1|102343.1|102310.2|102260.2|102401.1|102351.1|102297.8|102247.8|1288
1724378400000|2024-08-23 02:00:00|102308.3|102258.3|102339.6|102289.6|102350.1|102300.1|102297.9|102241.4|958
1724382000000|2024-08-23 03:00:00|102337.8|102287.8|102329.8|102279.8|102341.9|102291.9|102296.1|102240.1|782
1724385600000|2024-08-23 04:00:00|102330.8|102280.8|102299.1|102249.1|102330.9|102280.9|102287.6|102228.9|1115
1724389200000|2024-08-23 05:00:00|102298.3|102248.3|102293.4|102243.4|102335.8|102285.8|102284.7|102234.7|4199
1724392800000|2024-08-23 06:00:00|102292.9|102242.9|102191.1|102166.1|102424.6|102374.6|102181.4|102154.6|5563
1724396400000|2024-08-23 07:00:00|102183.6|102158.6|102673.2|102648.2|102700.8|102675.8|102181.8|102156.8|9565
1724400000000|2024-08-23 08:00:00|102673.6|102648.6|102676|102651|102765|102740|102558.7|102533.7|7090
1724403600000|2024-08-23 09:00:00|102677.4|102652.4|102785.3|102760.3|102795.9|102764.2|102512.3|102487.3|6956
1724407200000|2024-08-23 10:00:00|102790|102765|102819.8|102794.8|102876.4|102851.4|102704.2|102679.2|6255
1724410800000|2024-08-23 11:00:00|102820.3|102795.3|102743.8|102718.8|102866.1|102834.4|102720|102695|5529
1724414400000|2024-08-23 12:00:00|102744.7|102719.7|102892.1|102867.1|103055.3|103030.3|102735.9|102710.9|9619
1724418000000|2024-08-23 13:00:00|102892.3|102867.3|102867.5|102817.5|103099.8|103074.8|102867|102817|9362
1724421600000|2024-08-23 14:00:00|102867.4|102817.4|101998.3|101973.3|102870.8|102820.8|101871|101821|21479
1724425200000|2024-08-23 15:00:00|102001.1|101976.1|101874.4|101824.4|102008.7|101982.7|101560.3|101510.3|12496
1724428800000|2024-08-23 16:00:00|101876.5|101826.5|101957.8|101907.8|102077.1|102027.1|101839.7|101789.7|8189
1724432400000|2024-08-23 17:00:00|101958.9|101908.9|101788|101738|101964.2|101918.6|101753.3|101703.3|5461
1724436000000|2024-08-23 18:00:00|101777.7|101752.7|101925.9|101875.9|101927.3|101877.3|101680.5|101633.6|7427
1724439600000|2024-08-23 19:00:00|101924.8|101874.8|101813.5|101763.5|101984.9|101934.9|101772|101722|5446
1724443200000|2024-08-23 20:00:00|101813.6|101763.6|101861.7|101745.7|101878.7|101828.7|101773.1|101682.3|1661
1724616000000|2024-08-25 20:00:00|101868.5|101732.5|101858.5|101742.5|101868.5|101742.5|101858.5|101732.5|2
1724623200000|2024-08-25 22:00:00|102256|102140|102024.2|101908.2|102329.9|102213.9|101994.8|101878.8|2032
1724626800000|2024-08-25 23:00:00|102026|101910|102061|101979.8|102172.4|102056.4|101970.9|101854.9|3522
1724630400000|2024-08-26 00:00:00|102056.1|101972.9|101964.5|101888.7|102097.8|102008.3|101863.2|101799|2560
1724634000000|2024-08-26 01:00:00|101964.7|101886.9|101899.1|101849.1|101981.1|101901.3|101784.2|101732.3|1380
1724637600000|2024-08-26 02:00:00|101897.4|101847.4|101926.9|101876.9|101931.5|101881.5|101845.7|101786.2|917
1724641200000|2024-08-26 03:00:00|101928.8|101878.8|101962.4|101912.4|101996.3|101946.3|101912.5|101862.2|963
1724644800000|2024-08-26 04:00:00|101960.8|101910.8|101953.7|101903.7|101988.3|101938.3|101933.5|101875.7|1265
1724648400000|2024-08-26 05:00:00|101955|101905|102024.3|101974.3|102045.1|101995.1|101933.9|101883.9|2060
1724652000000|2024-08-26 06:00:00|102024.4|101974.4|102012.8|101962.8|102061.5|102011.5|101909.8|101875.3|7058
1724655600000|2024-08-26 07:00:00|102015|101965|101830.6|101780.6|102024.8|101987|101760.9|101735.9|7512
1724659200000|2024-08-26 08:00:00|101828.4|101778.4|102037.5|101987.5|102051.3|102008|101699|101674|7593
1724662800000|2024-08-26 09:00:00|102037.4|101987.4|102214.4|102189.4|102308.8|102267.5|102034.8|101987.4|8172
1724666400000|2024-08-26 10:00:00|102213.1|102188.1|102143|102118|102213.3|102188.1|102043.3|102012.1|6883
1724670000000|2024-08-26 11:00:00|102143.7|102118.7|102148|102123|102264.8|102239.8|102106.2|102081.2|6464
1724673600000|2024-08-26 12:00:00|102148.9|102123.9|102210.1|102185.1|102331.1|102281.1|102085.8|102059.3|9624
1724677200000|2024-08-26 13:00:00|102210.2|102185.2|102166.9|102141.9|102368.3|102321.5|102135.9|102097.7|13322
1724680800000|2024-08-26 14:00:00|102167.1|102142.1|101939.4|101914.4|102312.7|102287.7|101895.9|101865.7|13778
1724684400000|2024-08-26 15:00:00|101939.9|101914.9|102146.5|102121.5|102158.3|102122.8|101932.8|101907.8|8590
1724688000000|2024-08-26 16:00:00|102145.9|102120.9|102048.7|101998.7|102216.9|102166.9|102047|101997|7533
1724691600000|2024-08-26 17:00:00|102050.8|102000.8|102067.4|102017.4|102134.5|102084.5|101963.5|101913.5|8681
1724695200000|2024-08-26 18:00:00|102071.4|102021.4|102093.4|102043.4|102157.8|102107.8|102025.8|101975.8|8818
1724698800000|2024-08-26 19:00:00|102093.7|102043.7|102165.4|102115.4|102172.5|102122.5|102060|102010|5859
1724702400000|2024-08-26 20:00:00|102168.1|102118.1|102229.9|102113.9|102242.8|102167|102154.6|102101.3|769
1724706000000|2024-08-26 21:00:00|102230.5|102114.5|102290.2|102174.2|102343.1|102227.1|102210.7|102094.7|1147
1724709600000|2024-08-26 22:00:00|102287.4|102171.4|102202.8|102086.8|102287.4|102171.4|102173|102057|2935
1724713200000|2024-08-26 23:00:00|102202.9|102086.9|102191.4|102105.2|102219.4|102134.3|102117.3|102037.2|12428
1724716800000|2024-08-27 00:00:00|102191.7|102109.6|102195.6|102145.6|102249.5|102194.8|102165|102093|3252
1724720400000|2024-08-27 01:00:00|102202.1|102152.1|102067.8|102017.8|102218.9|102162.9|102036.5|101972.8|1843
1724724000000|2024-08-27 02:00:00|102066.2|102016.2|102140.7|102090.7|102196.1|102146.1|102063.1|102004.2|1881
1724727600000|2024-08-27 03:00:00|102139|102089|102145.1|102095.1|102186.8|102130.9|102132.8|102077.2|1407
1724731200000|2024-08-27 04:00:00|102146.9|102096.9|102130.9|102080.9|102192.7|102139.3|102126.2|102076.2|1653
1724734800000|2024-08-27 05:00:00|102130.8|102080.8|102076.4|101960.4|102239.6|102189.6|102076.4|101960.4|1799
1724738400000|2024-08-27 06:00:00|102074.3|101958.3|101963.4|101938.4|102161.6|102111.6|101948.1|101915.4|6281
1724742000000|2024-08-27 07:00:00|101962.3|101937.3|102112.2|102087.2|102122.9|102097.9|101934.3|101894.9|8748
1724745600000|2024-08-27 08:00:00|102113.1|102088.1|102021.2|101996.2|102149.3|102108.9|101999|101966.4|7632
1724749200000|2024-08-27 09:00:00|102021.4|101996.4|101992|101967|102045.8|102013.9|101930.5|101905.5|7009
1724752800000|2024-08-27 10:00:00|101992.8|101967.8|101969.1|101944.1|102077.6|102052.6|101917.2|101892.2|7182
1724756400000|2024-08-27 11:00:00|101969.7|101944.7|101959.4|101934.4|102041.7|102016.7|101920.9|101895.9|6835
1724760000000|2024-08-27 12:00:00|101958.7|101933.7|101894.3|101844.3|102058.6|102033.6|101861.5|101825.9|10739
1724763600000|2024-08-27 13:00:00|101895.4|101845.4|101981.5|101931.5|101992.2|101957.5|101763.5|101738.5|11756
1724767200000|2024-08-27 14:00:00|101979.1|101929.1|101835.2|101810.2|102030.6|102005.6|101768.6|101743.6|12763
1724770800000|2024-08-27 15:00:00|101835.3|101810.3|101865.9|101815.9|101902.1|101860.3|101673.9|101648.9|8928
1724774400000|2024-08-27 16:00:00|101865.7|101815.7|101742.9|101692.9|101865.7|101815.7|101710.9|101660.9|4390
1724778000000|2024-08-27 17:00:00|101742.4|101692.4|101525.3|101475.3|101759.5|101709.5|101490.2|101440.2|6587
1724781600000|2024-08-27 18:00:00|101524.8|101474.8|101390.4|101340.4|101542.1|101492.1|101338.1|101288.1|6745
1724785200000|2024-08-27 19:00:00|101390.5|101340.5|101464.4|101414.4|101508.1|101458.1|101383.9|101333.9|4170
1724788800000|2024-08-27 20:00:00|101467.7|101417.7|101517.6|101401.6|101557.6|101462.1|101447.4|101393.8|1622
1724792400000|2024-08-27 21:00:00|101548.5|101432.5|101598.9|101482.9|101638.1|101522.1|101530.1|101414.1|2425
1724796000000|2024-08-27 22:00:00|101598.4|101482.4|101560.8|101444.8|101617.9|101501.9|101510.6|101394.6|1822
1724799600000|2024-08-27 23:00:00|101556.5|101440.5|101574|101501.4|101594.6|101526|101504|101420.8|5708
1724803200000|2024-08-28 00:00:00|101562.7|101512.7|101503.3|101453.3|101595.3|101533.5|101503.3|101442.3|2611
1724806800000|2024-08-28 01:00:00|101504.8|101454.8|101562.6|101512.6|101616.5|101550.3|101499.8|101433.5|2324
1724810400000|2024-08-28 02:00:00|101562.8|101512.8|101645.7|101595.7|101652.5|101595.7|101512.6|101453.7|2995
1724814000000|2024-08-28 03:00:00|101647.1|101597.1|101636.9|101586.9|101717.7|101663.7|101624.4|101564.9|3031
1724817600000|2024-08-28 04:00:00|101637.4|101587.4|101648.8|101598.8|101691.6|101641.6|101615.7|101556.1|4897
1724821200000|2024-08-28 05:00:00|101650.5|101600.5|101877.8|101797|101921.5|101871.5|101643.5|101593.5|3603
1724824800000|2024-08-28 06:00:00|101878.4|101788.6|101811.2|101786.2|101982.1|101932.1|101749|101717|7407
1724828400000|2024-08-28 07:00:00|101805.4|101780.4|101719.4|101669.4|101818.9|101793.9|101653.8|101628.8|8487
1724832000000|2024-08-28 08:00:00|101720.5|101670.5|101735.1|101710.1|101828.1|101783|101641.6|101616.6|10064
1724835600000|2024-08-28 09:00:00|101732.6|101707.6|101774|101749|101867.3|101842.3|101712.8|101681.4|8815
1724839200000|2024-08-28 10:00:00|101774.3|101749.3|101941.9|101916.9|101956.8|101925.4|101717.8|101692.8|7383
1724842800000|2024-08-28 11:00:00|101943.6|101918.6|101993.7|101968.7|102026.4|102001.4|101833.8|101808.8|7887
1724846400000|2024-08-28 12:00:00|101987.6|101962.6|102072.1|102047.1|102135.7|102095.8|101923.8|101898.8|11677
1724850000000|2024-08-28 13:00:00|102074|102049|102140.8|102115.8|102166.6|102141.6|101920.5|101895.5|12684
1724853600000|2024-08-28 14:00:00|102140|102115|101801.2|101776.2|102146.6|102121.6|101731.8|101693.5|14486
1724857200000|2024-08-28 15:00:00|101801.4|101776.4|101886.2|101861.2|101929.3|101904.3|101780.4|101755.4|10940
1724860800000|2024-08-28 16:00:00|101886.8|101861.8|102034.1|101984.1|102115.6|102065.6|101886.2|101855.3|4974
1724864400000|2024-08-28 17:00:00|102034.8|101984.8|102188.1|102138.1|102231.7|102181.7|102016.1|101966.1|6147
1724868000000|2024-08-28 18:00:00|102191.7|102141.7|102020.2|101970.2|102194.5|102144.5|102020.2|101970.2|4297
1724871600000|2024-08-28 19:00:00|102019.2|101969.2|102010.7|101960.7|102045.5|101995.5|101924.3|101874.3|8008
1724875200000|2024-08-28 20:00:00|102012|101962|101995.4|101879.4|102046.2|101996.2|101965.3|101855.6|2833
1724882400000|2024-08-28 22:00:00|102089.9|101973.9|102032.8|101916.8|102102.9|101986.9|101979.1|101863.1|1163
1724886000000|2024-08-28 23:00:00|102033.2|101917.2|102014.4|101964.4|102143.4|102027.4|102011.1|101900.4|3331
1724889600000|2024-08-29 00:00:00|102013.2|101963.2|101801.6|101751.6|102026.8|101963.2|101783.4|101720.1|2420
1724893200000|2024-08-29 01:00:00|101801.5|101751.5|101887.2|101837.2|101906.3|101846.2|101758.1|101698.5|4064
1724896800000|2024-08-29 02:00:00|101887.3|101837.3|101866.3|101816.3|101930|101869|101855.7|101800.3|1565
1724900400000|2024-08-29 03:00:00|101866|101816|101803.4|101753.4|101883.1|101833.1|101796.3|101746.3|1057
1724904000000|2024-08-29 04:00:00|101802.4|101752.4|101766.6|101716.6|101825.9|101775.9|101751|101701|1036
1724907600000|2024-08-29 05:00:00|101765.1|101715.1|101851.6|101735.6|101854.1|101738.1|101722.5|101672.5|1697
1724911200000|2024-08-29 06:00:00|101856.1|101740.1|101860.5|101744.5|101916.9|101830.7|101700.4|101650.4|5259
1724914800000|2024-08-29 07:00:00|101863.4|101747.4|101742.6|101692.6|101948.5|101898.5|101716.2|101677.3|6514
1724918400000|2024-08-29 08:00:00|101742.3|101692.3|102183.4|102133.4|102392.6|102342.6|101742.3|101692.3|10451
1724922000000|2024-08-29 09:00:00|102182.7|102132.7|102115.7|102065.7|102201.7|102163.9|102025.7|101975.7|6455
1724925600000|2024-08-29 10:00:00|102116.1|102066.1|102074|102049|102176.7|102134.6|102022.9|101974.5|4986
1724929200000|2024-08-29 11:00:00|102074.9|102049.9|102215.8|102099.8|102215.8|102146.9|102008.1|101969.7|4788
1724932800000|2024-08-29 12:00:00|102267.6|102151.6|102450.5|102400.5|102619|102569|102144|102066.9|12769
1724936400000|2024-08-29 13:00:00|102448.3|102398.3|102400.5|102350.5|102531.4|102481.4|102294.6|102256.7|10948
1724940000000|2024-08-29 14:00:00|102399.3|102349.3|102510.9|102460.9|102673.2|102641.5|102369.8|102316.5|11084
1724943600000|2024-08-29 15:00:00|102509.5|102459.5|102261.5|102211.5|102572.9|102543.3|102244.2|102203|6882
1724947200000|2024-08-29 16:00:00|102259.9|102209.9|102359.5|102309.5|102412.4|102362.4|102186.7|102136.7|4308
1724950800000|2024-08-29 17:00:00|102359.6|102309.6|102232.7|102182.7|102371.3|102321.3|102229.8|102179.8|5868
1724954400000|2024-08-29 18:00:00|102231.9|102181.9|102321.3|102296.3|102391.1|102345.8|102227.4|102177.4|5278
1724958000000|2024-08-29 19:00:00|102321.7|102296.7|102273|102223|102378.2|102328.2|102226.7|102176.7|4491
1724961600000|2024-08-29 20:00:00|102273.9|102223.9|102324.5|102208.5|102324.5|102246.4|102225.5|102175.5|885
1724965200000|2024-08-29 21:00:00|102311.2|102195.2|102340|102224|102340|102224|102311.2|102195.2|3
1724968800000|2024-08-29 22:00:00|102273.6|102157.6|102275.4|102159.4|102344.2|102228.2|102253.5|102137.5|6576
1724972400000|2024-08-29 23:00:00|102275.5|102159.5|102272.2|102195.9|102319.6|102210|102227.3|102120.1|4652
1724976000000|2024-08-30 00:00:00|102270|102193.7|102252.5|102202.5|102294.7|102216.2|102214.4|102155.6|987
1724979600000|2024-08-30 01:00:00|102250.1|102200.1|102318.4|102268.4|102318.9|102268.9|102217.6|102167.6|1679
1724983200000|2024-08-30 02:00:00|102319.1|102269.1|102330.9|102280.9|102371|102321|102302.7|102252.7|1066
1724986800000|2024-08-30 03:00:00|102329|102279|102304.1|102254.1|102337.7|102287.7|102281.3|102231.3|1083
1724990400000|2024-08-30 04:00:00|102304.8|102254.8|102264.1|102214.1|102318.9|102268.9|102231.7|102181.7|1702
1724994000000|2024-08-30 05:00:00|102263.6|102213.6|102292.8|102242.8|102322.5|102269.1|102223.3|102173.3|2005
1724997600000|2024-08-30 06:00:00|102295.8|102245.8|102127.1|102077.1|102335.6|102293.7|102109.8|102066.5|4514
1725001200000|2024-08-30 07:00:00|102123.8|102073.8|102213.8|102163.8|102233.8|102204.3|102095.5|102061.7|6064
1725004800000|2024-08-30 08:00:00|102216.3|102166.3|102382.4|102332.4|102391.6|102341.6|102122.8|102072.8|5184
1725008400000|2024-08-30 09:00:00|102384.1|102334.1|102298.3|102248.3|102425.4|102379.8|102267.6|102229.7|2458
1725012000000|2024-08-30 10:00:00|102426|102376|102446.7|102421.7|102494.4|102458.8|102357.5|102316.8|4845
1725015600000|2024-08-30 11:00:00|102444.3|102419.3|102366.9|102341.9|102469.6|102431.1|102301.8|102257|3872
1725019200000|2024-08-30 12:00:00|102366.3|102341.3|102537.3|102487.3|102709.4|102659.4|102179.9|102109.6|9971
1725022800000|2024-08-30 13:00:00|102535.6|102485.6|102821.7|102705.7|102876.4|102826.4|102527.9|102477.9|10824
1725026400000|2024-08-30 14:00:00|102823|102711.1|102419.5|102394.5|102828|102745.6|102365.4|102315.4|12540
1725030000000|2024-08-30 15:00:00|102419|102394|102725.4|102675.4|102835.8|102785.8|102376.1|102351.1|9241
1725033600000|2024-08-30 16:00:00|102725.6|102675.6|102824.7|102774.7|102976.6|102926.6|102715.1|102665.1|4461
1725037200000|2024-08-30 17:00:00|102822.9|102772.9|102821.5|102771.5|102856.5|102806.5|102750.3|102700.3|5728
1725040800000|2024-08-30 18:00:00|102821.3|102771.3|102738.6|102688.6|102866.8|102836.4|102707|102657|6653
1725044400000|2024-08-30 19:00:00|102741.6|102691.6|102695.5|102645.5|102801.9|102751.9|102647|102597|5387
1725048000000|2024-08-30 20:00:00|102696.2|102646.2|102806.4|102690.4|102825.7|102716|102624.2|102574.2|4049
1725220800000|2024-09-01 20:00:00|102700.2|102559.2|102700.2|102559.2|102700.2|102559.2|102700.2|102559.2|1
1725224400000|2024-09-01 21:00:00|102690.2|102569.2|102690.2|102569.2|102690.2|102569.2|102690.2|102569.2|1
1725228000000|2024-09-01 22:00:00|102616.7|102500.7|102713.3|102597.3|102786.3|102670.3|102616.7|102500.7|1867
1725231600000|2024-09-01 23:00:00|102713.8|102597.8|102782.4|102695.8|102790.2|102717.7|102655.4|102539.4|4587
1725235200000|2024-09-02 00:00:00|102778|102701.5|102682.2|102605.2|102810.2|102749.1|102632.5|102572|3492
1725238800000|2024-09-02 01:00:00|102680.4|102604.9|102663.6|102613.6|102732.5|102652.5|102628.2|102566.4|3497
1725242400000|2024-09-02 02:00:00|102663.5|102613.5|102717.8|102667.8|102794.1|102730.6|102661.9|102599.1|4020
1725246000000|2024-09-02 03:00:00|102718.5|102668.5|102765.5|102715.5|102770.7|102720.7|102692.8|102631.9|3144
1725249600000|2024-09-02 04:00:00|102765.2|102715.2|102774.8|102724.8|102802.8|102752.8|102762.6|102712.6|1018
1725253200000|2024-09-02 05:00:00|102774|102724|102732.2|102682.2|102809.9|102756|102719|102669|2503
1725256800000|2024-09-02 06:00:00|102732.4|102682.4|102588.9|102538.9|102749.7|102699.7|102508.7|102469.5|4845
1725260400000|2024-09-02 07:00:00|102589.5|102539.5|102565.7|102515.7|102752.3|102712.7|102512.6|102466.6|6549
1725264000000|2024-09-02 08:00:00|102565.4|102515.4|102571.8|102521.8|102638.8|102588.8|102335.2|102292.7|6001
1725267600000|2024-09-02 09:00:00|102571.7|102521.7|102563.6|102513.6|102634.4|102599.3|102501.2|102462.6|5423
1725271200000|2024-09-02 10:00:00|102559.8|102509.8|102593|102568|102653.1|102603.6|102529.5|102488.7|3503
1725274800000|2024-09-02 11:00:00|102593.2|102568.2|102651.9|102601.9|102659.2|102626|102556.7|102516.8|3668
1725278400000|2024-09-02 12:00:00|102652|102602|102518|102493|102676.9|102636.2|102481.9|102431.9|4001
1725282000000|2024-09-02 13:00:00|102516.8|102491.8|102513|102488|102559.7|102522.4|102453.5|102408.9|3989
1725285600000|2024-09-02 14:00:00|102517.1|102492.1|102551.6|102526.6|102623|102592.1|102504.2|102467.8|4605
1725289200000|2024-09-02 15:00:00|102552.5|102527.5|102546|102521|102634.9|102597.7|102533.6|102499.7|2795
1725292800000|2024-09-02 16:00:00|102545.9|102520.9|102593.1|102543.1|102638.3|102588.3|102544.1|102505.9|3807
1725296400000|2024-09-02 17:00:00|102592.8|102542.8|102557.1|102507.1|102592.8|102542.8|102542|102494|501
1725300000000|2024-09-02 18:00:00|102555.6|102505.6|102520.5|102495.5|102559.5|102509.5|102511.2|102469.8|723
1725303600000|2024-09-02 19:00:00|102521.1|102496.1|102519.2|102469.2|102529.5|102497.4|102497.2|102462.3|340
1725307200000|2024-09-02 20:00:00|102522.5|102472.5|102623.1|102507.1|102629.9|102526.6|102508.7|102454.9|3711
1725310800000|2024-09-02 21:00:00|102642.7|102526.7|102644.9|102528.9|102644.9|102528.9|102583.2|102467.2|4
1725314400000|2024-09-02 22:00:00|102632|102516|102529.9|102413.9|102632|102516|102507.1|102391.1|11866
1725318000000|2024-09-02 23:00:00|102518.2|102402.2|102580.2|102530.2|102614.1|102532.2|102480.9|102364.9|7019
1725321600000|2024-09-03 00:00:00|102579.5|102529.5|102580.6|102530.6|102618.8|102562.1|102489.8|102423.1|1601
1725325200000|2024-09-03 01:00:00|102591.6|102520.8|102575.3|102525.3|102599.4|102549.4|102523.5|102473.5|1818
1725328800000|2024-09-03 02:00:00|102574.5|102524.5|102606.9|102528.5|102609|102549.5|102496.1|102446.1|1864
1725332400000|2024-09-03 03:00:00|102606.7|102528.4|102774.8|102724.8|102797.9|102731.2|102599.7|102527.6|1824
1725336000000|2024-09-03 04:00:00|102783.4|102712.9|102886|102836|102893.4|102841.8|102769.4|102698.8|2504
1725339600000|2024-09-03 05:00:00|102884.4|102834.4|102767.1|102717.1|102887.4|102837.4|102755.2|102705.2|2479
1725343200000|2024-09-03 06:00:00|102767.2|102717.2|102780.5|102730.5|102874|102845.9|102765.2|102717.2|5023
1725346800000|2024-09-03 07:00:00|102774.7|102724.7|102835.2|102810.2|102851.2|102813.1|102643.9|102610.2|6694
1725350400000|2024-09-03 08:00:00|102837.2|102812.2|103016.9|102991.9|103066|103041|102800.1|102775.1|7154
1725354000000|2024-09-03 09:00:00|103016.7|102991.7|103077.2|103052.2|103165.9|103134.7|102959.4|102933.5|6394
1725357600000|2024-09-03 10:00:00|103077.6|103052.6|103104.2|103079.2|103158.9|103133.9|103052.4|103011.6|4916
1725361200000|2024-09-03 11:00:00|103105.9|103080.9|103064.5|103039.5|103137|103091.6|102976.7|102951.7|5163
1725364800000|2024-09-03 12:00:00|103063.8|103038.8|102839|102814|103108.6|103072.5|102770.7|102734.3|7033
1725368400000|2024-09-03 13:00:00|102854.1|102829.1|102821.9|102705.9|102910.9|102860.9|102616.9|102578.7|10306
1725372000000|2024-09-03 14:00:00|102803.6|102687.6|103216.8|103191.8|103249.1|103224.1|102729.8|102613.8|13665
1725375600000|2024-09-03 15:00:00|103216.4|103191.4|103102.7|103052.7|103254.7|103220.6|103098.3|103050.7|7115
1725379200000|2024-09-03 16:00:00|103101.5|103051.5|103129.1|103079.1|103158.1|103108.1|103004.3|102954.3|5507
1725382800000|2024-09-03 17:00:00|103131|103081|103247.4|103222.4|103265.1|103223.2|103112.8|103062.8|4575
1725386400000|2024-09-03 18:00:00|103246.6|103221.6|103167.3|103117.3|103305.9|103272.5|103163.9|103114.6|4362
1725390000000|2024-09-03 19:00:00|103166.8|103116.8|103134|103084|103172.4|103122.4|103116|103066|2367
1725393600000|2024-09-03 20:00:00|103132.5|103082.5|103125.2|103009.2|103154.7|103104.7|103107.8|102996.5|1119
1725397200000|2024-09-03 21:00:00|103122.1|103006.1|103169.6|103053.6|103190.6|103074.6|103075.2|102959.2|1352
1725400800000|2024-09-03 22:00:00|103169.5|103053.5|103146.1|103030.1|103223.7|103107.7|103127.8|103011.8|3553
1725404400000|2024-09-03 23:00:00|103145.6|103029.6|103029|102979|103156.5|103040.5|103008.8|102950.7|5011
1725408000000|2024-09-04 00:00:00|103030.6|102980.6|103080.5|103030.5|103098.2|103039.8|103000.3|102942.9|4143
1725411600000|2024-09-04 01:00:00|103081.2|103031.2|103015.4|102965.4|103088.8|103031.2|102978.2|102928.2|2960
1725415200000|2024-09-04 02:00:00|103013|102963|103029.6|102979.6|103065.9|103009.1|102980|102923.1|1781
1725418800000|2024-09-04 03:00:00|103036.9|102960.8|103031.7|102981.7|103046.2|102993.4|102984.4|102934.4|1650
1725422400000|2024-09-04 04:00:00|103030.9|102980.9|102953.9|102903.9|103036.3|102986.3|102947.8|102885.9|2000
1725426000000|2024-09-04 05:00:00|102963.6|102892.5|102978.7|102928.7|103010.3|102938.2|102920.9|102859.5|1128
1725429600000|2024-09-04 06:00:00|102979.1|102929.1|103108.9|103058.9|103144.5|103103.6|102979.1|102914|5215
1725433200000|2024-09-04 07:00:00|103107.2|103057.2|103237.9|103187.9|103276.5|103239.9|103106.3|103056.3|7242
1725436800000|2024-09-04 08:00:00|103239.2|103189.2|103360.5|103310.5|103388.6|103363.6|103203.8|103164.6|4807
1725440400000|2024-09-04 09:00:00|103362.6|103312.6|103153.6|103128.6|103379.7|103351.7|103104.3|103070.1|4409
1725444000000|2024-09-04 10:00:00|103153.5|103128.5|103148.1|103123.1|103242.4|103217.4|103114.9|103089.9|3831
1725447600000|2024-09-04 11:00:00|103148.6|103123.6|103238.7|103213.7|103344.9|103304.4|103116.1|103081.7|3776
1725451200000|2024-09-04 12:00:00|103239|103214|103135.8|103110.8|103446.9|103406.8|103134|103109|4766
1725454800000|2024-09-04 13:00:00|103135.1|103110.1|103146|103030|103211.9|103186.9|103051.1|103017|5465
1725458400000|2024-09-04 14:00:00|103208|103092|102646.1|102621.1|103213.7|103097.7|102546.6|102496.6|11256
1725462000000|2024-09-04 15:00:00|102647.7|102622.7|102747.9|102722.9|102872.7|102833.8|102630.6|102605.6|5651
1725465600000|2024-09-04 16:00:00|102760.8|102710.8|102779.8|102729.8|102879.7|102829.7|102730.1|102680.1|2899
1725469200000|2024-09-04 17:00:00|102780.2|102730.2|102995|102945|103035.4|102985.4|102757.2|102707.2|5190
1725472800000|2024-09-04 18:00:00|102994.3|102944.3|102912.9|102862.9|103008.8|102958.8|102888.4|102838.4|3614
1725476400000|2024-09-04 19:00:00|102914.2|102864.2|102815.1|102765.1|102923.5|102873.5|102743.1|102693.1|3974
1725480000000|2024-09-04 20:00:00|102814.3|102764.3|102873.8|102757.8|102873.8|102789.2|102739.3|102676.3|2846
1725483600000|2024-09-04 21:00:00|102864.4|102748.4|102837.4|102721.4|102885.9|102769.9|102810.7|102694.7|1530
1725487200000|2024-09-04 22:00:00|102839.6|102723.6|102777.4|102661.4|102846.3|102730.3|102745.3|102629.3|6679
1725490800000|2024-09-04 23:00:00|102776.8|102660.8|102782.5|102732.5|102819.5|102747.7|102722.2|102606.2|10728
1725494400000|2024-09-05 00:00:00|102780.1|102730.1|102829|102779|102873.7|102805.6|102779.8|102703.8|4900
1725498000000|2024-09-05 01:00:00|102828.3|102778.3|102738.5|102688.5|102830.9|102780.9|102680.2|102620.4|3724
1725501600000|2024-09-05 02:00:00|102741.4|102691.4|102745.8|102695.8|102769.6|102710.5|102732.2|102674.9|3593
1725505200000|2024-09-05 03:00:00|102745.9|102695.9|102853.5|102803.5|102866|102810.5|102741.3|102677.4|1342
1725508800000|2024-09-05 04:00:00|102853.9|102803.9|102871.7|102821.7|102904.7|102854.7|102850.9|102800.9|1488
1725512400000|2024-09-05 05:00:00|102873.4|102823.4|102838.2|102722.2|102880.9|102830.9|102762.4|102712.4|1713
1725516000000|2024-09-05 06:00:00|102837.3|102721.3|102935.6|102885.6|102943.5|102900.7|102761.2|102721.2|5214
1725519600000|2024-09-05 07:00:00|102936.2|102886.2|102912|102887|102983.6|102944.6|102809.7|102767.1|6151
1725523200000|2024-09-05 08:00:00|102912.5|102887.5|102621.2|102571.2|102958.9|102933.9|102571.4|102521.4|5671
1725526800000|2024-09-05 09:00:00|102618.5|102568.5|102716.7|102666.7|102756.1|102708.4|102562.7|102517|4362
1725530400000|2024-09-05 10:00:00|102704.2|102654.2|102791.5|102766.5|102846.2|102812.4|102694.4|102654.2|3366
1725534000000|2024-09-05 11:00:00|102792|102767|102742.6|102717.6|102838|102802.7|102628.8|102582.4|4178
1725537600000|2024-09-05 12:00:00|102740.7|102715.7|102674.7|102624.7|102798|102730.1|102435.7|102319.7|11372
1725541200000|2024-09-05 13:00:00|102675.4|102625.4|102679.7|102607.7|102732.1|102688.1|102581.2|102543.6|8469
1725544800000|2024-09-05 14:00:00|102726.3|102610.3|102936.1|102886.1|102983.8|102933.8|102685.8|102597.1|11824
1725548400000|2024-09-05 15:00:00|102936.6|102886.6|102607.3|102554|102988.1|102938.1|102601.2|102549.8|9212
1725552000000|2024-09-05 16:00:00|102600.2|102550.2|102610.2|102560.2|102630.6|102565.5|102499.9|102449.9|9028
1725555600000|2024-09-05 17:00:00|102610.7|102560.7|102540.2|102490.2|102656.8|102582.6|102532.1|102482.1|5973
1725559200000|2024-09-05 18:00:00|102542|102492|102562.9|102512.9|102579.7|102529.7|102474.3|102424.3|4290
1725562800000|2024-09-05 19:00:00|102562.7|102512.7|102625.1|102575.1|102631.8|102581.8|102531.5|102481.5|3550
1725566400000|2024-09-05 20:00:00|102624.9|102574.9|102607|102491|102631.6|102581.6|102504|102412|1561
1725570000000|2024-09-05 21:00:00|102630.8|102514.8|102653.6|102537.6|102658|102542|102584.6|102468.6|951
1725573600000|2024-09-05 22:00:00|102658.5|102542.5|102611.9|102495.9|102658.8|102542.8|102535.3|102419.3|2937
1725577200000|2024-09-05 23:00:00|102611.5|102495.5|102527.6|102477.6|102637.4|102523.8|102525|102458.4|1848
1725580800000|2024-09-06 00:00:00|102529.4|102479.4|102526.5|102476.5|102588.9|102529.4|102494.6|102444.6|2104
1725584400000|2024-09-06 01:00:00|102525.3|102475.3|102547|102497|102562.8|102512.8|102521.7|102471.7|1414
1725588000000|2024-09-06 02:00:00|102547.6|102497.6|102561|102511|102565.5|102515.5|102494.2|102444.2|1133
1725591600000|2024-09-06 03:00:00|102558.3|102508.3|102525.3|102475.3|102567.9|102517.9|102507.8|102457.8|2485
1725595200000|2024-09-06 04:00:00|102525.6|102475.6|102460.6|102410.6|102529.8|102479.8|102448|102398|898
1725598800000|2024-09-06 05:00:00|102460.1|102410.1|102518.5|102468.5|102538.7|102488.7|102448|102397.6|1899
1725602400000|2024-09-06 06:00:00|102518.6|102468.6|102291.9|102241.9|102543.3|102489.1|102267.5|102231.2|3564
1725606000000|2024-09-06 07:00:00|102294.4|102244.4|102240.7|102190.7|102397.3|102372.3|102234.3|102187.6|5703
1725609600000|2024-09-06 08:00:00|102239.1|102189.1|102233.5|102183.5|102315.3|102289.4|102162.2|102125.8|5203
1725613200000|2024-09-06 09:00:00|102233.4|102183.4|102208.5|102183.5|102351|102326|102206.2|102174.1|3217
1725616800000|2024-09-06 10:00:00|102208.3|102183.3|102358.6|102333.6|102367.7|102342.7|102203.6|102178.6|3114
1725620400000|2024-09-06 11:00:00|102359.1|102334.1|102318|102293|102397.6|102372.6|102279.1|102244|3432
1725624000000|2024-09-06 12:00:00|102318.5|102293.5|102155|102130|102703|102587|101764.3|101655.4|12156
1725627600000|2024-09-06 13:00:00|102155.5|102130.5|102686|102661|102901.3|102854.6|102111.8|102072.7|14659
1725631200000|2024-09-06 14:00:00|102684.6|102659.6|102639.3|102614.3|102900.3|102864.1|102478.8|102437.8|13704
1725634800000|2024-09-06 15:00:00|102638.7|102613.7|102901.6|102851.6|102918.5|102881.8|102157.6|102098.1|14302
1725638400000|2024-09-06 16:00:00|102907|102857|103002.1|102952.1|103155.5|103105.5|102906.5|102856.5|6645
1725642000000|2024-09-06 17:00:00|103003|102953|102969.6|102919.6|103069.8|103019.8|102821.3|102771.3|6290
1725645600000|2024-09-06 18:00:00|102970.4|102920.4|103012|102962|103104.1|103054.1|102956.8|102906.8|5215
1725649200000|2024-09-06 19:00:00|103011.4|102961.4|103013.8|102963.8|103050.2|103008.7|102963.9|102928.4|2191
1725652800000|2024-09-06 20:00:00|103011.4|102961.4|103080.6|102964.6|103145|103062.9|103010.7|102951.2|4154
1725825600000|2024-09-08 20:00:00|103069.2|102933.2|103069.2|102933.2|103069.2|102933.2|103069.2|102933.2|1
1725829200000|2024-09-08 21:00:00|103059.2|102943.2|103059.2|102943.2|103059.2|102943.2|103059.2|102943.2|1
1725832800000|2024-09-08 22:00:00|103075.7|102959.7|103067.6|102951.6|103188.1|103089.8|102901.3|102785.3|2293
1725836400000|2024-09-08 23:00:00|103066.3|102950.3|103065.5|102969.9|103177|103118.4|102976.6|102860.6|22929
1725840000000|2024-09-09 00:00:00|103078.5|102970.9|103151.9|103065|103165.9|103095.5|102972.8|102904.2|22830
1725843600000|2024-09-09 01:00:00|103149.3|103067.9|103119.2|103069.2|103158.8|103080.9|102985.8|102903.6|7079
1725847200000|2024-09-09 02:00:00|103119.4|103069.4|103101|103051|103130.1|103070.8|103079.3|103024.3|1164
1725850800000|2024-09-09 03:00:00|103099.9|103049.9|103133.5|103083.5|103142|103092|103097.2|103047.2|1092
1725854400000|2024-09-09 04:00:00|103134.1|103084.1|103231.3|103181.3|103237.9|103187.9|103125.4|103075.4|716
1725858000000|2024-09-09 05:00:00|103232.4|103182.4|103333.3|103283.3|103336.4|103286.4|103230.8|103180.8|1009
1725861600000|2024-09-09 06:00:00|103333.5|103283.5|103315|103265|103366|103316|103207.8|103166.3|4031
1725865200000|2024-09-09 07:00:00|103303.2|103253.2|103500.7|103475.7|103602.2|103559.8|103262.1|103212.1|6750
1725868800000|2024-09-09 08:00:00|103499.7|103474.7|103735.2|103710.2|103826.6|103789.4|103492.7|103462|5754
1725872400000|2024-09-09 09:00:00|103733.9|103708.9|103563.6|103513.6|103763|103735.4|103512.3|103476.6|4227
1725876000000|2024-09-09 10:00:00|103562.7|103512.7|103845.7|103820.7|103877.3|103852|103559.2|103509.2|3536
1725879600000|2024-09-09 11:00:00|103845.3|103820.3|103698|103673|103846.3|103821.3|103684.8|103659.8|3843
1725883200000|2024-09-09 12:00:00|103700.3|103675.3|103825.4|103800.4|103838.9|103813.9|103684.6|103657.2|4979
1725886800000|2024-09-09 13:00:00|103827|103802|103639.4|103614.4|103843.5|103818.5|103617.4|103592.4|6393
1725890400000|2024-09-09 14:00:00|103640.1|103615.1|103806.6|103781.6|103864.6|103832.3|103617.9|103587.5|7715
1725894000000|2024-09-09 15:00:00|103808.7|103783.7|103686.6|103661.6|103831.8|103791.5|103620.3|103580.7|6481
1725897600000|2024-09-09 16:00:00|103688|103663|103605.9|103555.9|103701.5|103663|103557.4|103514.3|3534
1725901200000|2024-09-09 17:00:00|103604.9|103554.9|103658.8|103608.8|103658.8|103625.8|103540.4|103490.4|3196
1725904800000|2024-09-09 18:00:00|103660.3|103610.3|103666|103616|103711.7|103661.7|103617.4|103570.5|4971
1725908400000|2024-09-09 19:00:00|103667.4|103617.4|103761|103711|103765.5|103715.5|103660.4|103617.4|1735
1725912000000|2024-09-09 20:00:00|103758.4|103708.4|103883.9|103767.9|103883.9|103767.9|103731.8|103674.4|2913
1725915600000|2024-09-09 21:00:00|103887.2|103771.2|103833.7|103717.7|103896.5|103780.5|103805.6|103689.6|1161
1725919200000|2024-09-09 22:00:00|103831.3|103715.3|103787.7|103671.7|103843.1|103727.1|103734.9|103618.9|11474
1725922800000|2024-09-09 23:00:00|103787.6|103671.6|103854.1|103773|103873.2|103794.8|103774.9|103658.9|4147
1725926400000|2024-09-10 00:00:00|103854.9|103774.1|103953.9|103903.9|103999.6|103933.6|103839.4|103762.9|3571
1725930000000|2024-09-10 01:00:00|103954.3|103904.3|103846.6|103796.6|103989.9|103936.3|103839.8|103785.8|1911
1725933600000|2024-09-10 02:00:00|103844|103794|103840.9|103790.9|103885.6|103822.4|103810.9|103760.9|2019
1725937200000|2024-09-10 03:00:00|103837.6|103787.6|103794.6|103744.6|103839.9|103789.9|103781.8|103731.8|2840
1725940800000|2024-09-10 04:00:00|103794.3|103744.3|103814.4|103764.4|103831.3|103781.3|103784.8|103734.8|1884
1725944400000|2024-09-10 05:00:00|103815.6|103765.6|103776|103660|103852.7|103793|103764.4|103660|2773
1725948000000|2024-09-10 06:00:00|103765.8|103649.8|103811.2|103761.2|103930.3|103844.3|103717.5|103616.2|5063
1725951600000|2024-09-10 07:00:00|103810.2|103760.2|103864|103814|103935.8|103897.1|103677.2|103643.4|6103
1725955200000|2024-09-10 08:00:00|103865.8|103815.8|103789.3|103764.3|103906.6|103881.6|103726.1|103693.8|4506
1725958800000|2024-09-10 09:00:00|103790.6|103765.6|103711.3|103686.3|103840.6|103815.6|103639.8|103614.8|3554
1725962400000|2024-09-10 10:00:00|103710.8|103685.8|103550.1|103525.1|103783.3|103748.1|103548.9|103523.9|3657
1725966000000|2024-09-10 11:00:00|103546.5|103521.5|103662.3|103637.3|103732.1|103692.5|103500.5|103475.5|3462
1725969600000|2024-09-10 12:00:00|103663|103638|103581.7|103556.7|103730.3|103681.5|103523.7|103491.1|5210
1725973200000|2024-09-10 13:00:00|103583.5|103558.5|103877.8|103852.8|103899.6|103874.6|103538.2|103513.2|6545
1725976800000|2024-09-10 14:00:00|103876.7|103851.7|103972.8|103947.8|104048|104020.8|103876.7|103850|7205
1725980400000|2024-09-10 15:00:00|103971.5|103946.5|103891.1|103841.1|104016.6|103982.9|103827.9|103777.9|5635
1725984000000|2024-09-10 16:00:00|103890.1|103840.1|103858.9|103808.9|103935.4|103885.4|103841.1|103791.1|8602
1725987600000|2024-09-10 17:00:00|103859.6|103809.6|103857|103807|103897.3|103847.3|103794.9|103744.9|9561
1725991200000|2024-09-10 18:00:00|103857.9|103807.9|103766.2|103716.2|103876.7|103826.7|103703.1|103653.1|5231
1725994800000|2024-09-10 19:00:00|103767.5|103717.5|103756.3|103706.3|103784|103734|103731.5|103681.5|2464
1725998400000|2024-09-10 20:00:00|103756.8|103706.8|103719.6|103603.6|103850.7|103763.8|103719.6|103603.6|4894
1726002000000|2024-09-10 21:00:00|103704.2|103588.2|103717.5|103601.5|103717.9|103601.9|103704.2|103588.2|6
1726005600000|2024-09-10 22:00:00|103775.2|103659.2|103837.4|103721.4|103883.6|103767.6|103769.5|103653.5|16590
1726009200000|2024-09-10 23:00:00|103824.5|103708.5|103817.3|103701.3|103856.2|103740.2|103709.2|103593.2|26086
1726012800000|2024-09-11 00:00:00|103812.7|103696.7|103789.8|103739.8|103865.8|103791.4|103718.2|103602.2|23140
1726016400000|2024-09-11 01:00:00|103790.5|103740.5|103608.3|103558.3|103820.4|103762.6|103589.6|103529.4|4440
1726020000000|2024-09-11 02:00:00|103608.7|103558.7|103628|103578|103637|103580.8|103494|103437.5|2022
1726023600000|2024-09-11 03:00:00|103628.1|103578.1|103558.6|103508.6|103654.9|103599.8|103537.7|103471.6|3337
1726027200000|2024-09-11 04:00:00|103557.3|103507.3|103556.7|103506.7|103568.2|103517|103513|103452.3|2302
1726030800000|2024-09-11 05:00:00|103555.6|103505.6|103522.1|103472.1|103560.8|103510.8|103450.9|103400.9|1808
1726034400000|2024-09-11 06:00:00|103522.2|103472.2|103532.7|103482.7|103580|103533|103408|103358|4533
1726038000000|2024-09-11 07:00:00|103534.1|103484.1|103464.5|103439.5|103579|103542.9|103269.1|103225.8|6403
1726041600000|2024-09-11 08:00:00|103465.6|103440.6|103459.1|103434.1|103544.8|103503.3|103414.1|103385.6|4608
1726045200000|2024-09-11 09:00:00|103459.8|103434.8|103568.8|103518.8|103584.3|103555.5|103437.4|103406.4|3630
1726048800000|2024-09-11 10:00:00|103569.2|103519.2|103532.9|103482.9|103671.8|103646.8|103532.2|103482.2|3241
1726052400000|2024-09-11 11:00:00|103534|103484|103538|103513|103559.9|103534.9|103464.9|103426.9|4117
1726056000000|2024-09-11 12:00:00|103538.8|103513.8|103944.6|103894.6|104176.2|104126.2|103484.8|103434.8|11834
1726059600000|2024-09-11 13:00:00|103945.2|103895.2|104051.9|104026.9|104136|104086|103777.3|103727.3|11174
1726063200000|2024-09-11 14:00:00|104052.7|104027.7|103946.9|103921.9|104170.5|104120.5|103937.4|103890.2|11291
1726066800000|2024-09-11 15:00:00|103946.7|103921.7|103879.7|103854.7|104036.8|103993.8|103789.4|103754.3|8128
1726070400000|2024-09-11 16:00:00|103879.4|103854.4|103852|103802|103923.2|103874.4|103811.1|103761.1|3841
1726074000000|2024-09-11 17:00:00|103841.7|103791.7|103751.5|103701.5|103844.8|103794.8|103671.8|103621.8|4225
1726077600000|2024-09-11 18:00:00|103751.4|103701.4|103726.4|103676.4|103751.4|103701.4|103672.6|103622.6|4289
1726081200000|2024-09-11 19:00:00|103728.2|103678.2|103852.7|103802.7|103882.3|103832.3|103671.6|103621.6|4895
1726084800000|2024-09-11 20:00:00|103853.3|103803.3|103934.4|103818.4|103982.1|103866.1|103815.2|103765.2|3126
1726088400000|2024-09-11 21:00:00|103926.2|103810.2|103926.2|103810.2|103946.1|103830.1|103882.9|103766.9|1408
1726092000000|2024-09-11 22:00:00|103926.8|103810.8|103928.1|103812.1|103946.9|103830.9|103856.8|103740.8|14677
1726095600000|2024-09-11 23:00:00|103927.9|103811.9|103945.4|103861.1|103968.9|103879.6|103904.8|103788.8|8250
1726099200000|2024-09-12 00:00:00|103940.3|103867.4|104026.6|103954.9|104042.4|103985.2|103894.5|103804.2|5043
1726102800000|2024-09-12 01:00:00|104027.6|103955.2|103911.1|103861.1|104033.4|103968.8|103860.5|103802.4|2293
1726106400000|2024-09-12 02:00:00|103909.4|103859.4|103963.9|103913.9|103979.3|103927.3|103897.7|103837.1|1609
1726110000000|2024-09-12 03:00:00|103965.6|103915.6|103897.6|103847.6|103971|103921|103883.6|103819.3|2572
1726113600000|2024-09-12 04:00:00|103897.5|103847.5|103865.2|103815.2|103916.8|103848.6|103835.4|103775.2|1445
1726117200000|2024-09-12 05:00:00|103865.9|103815.9|103785.5|103669.5|103881.6|103831.6|103743.4|103627.4|1817
1726120800000|2024-09-12 06:00:00|103803.2|103687.2|103981.8|103931.8|103992.8|103966.6|103702.4|103652.4|3928
1726124400000|2024-09-12 07:00:00|103981.5|103931.5|103925.2|103875.2|104058.4|104033.4|103810.8|103760.8|5608
1726128000000|2024-09-12 08:00:00|103927.4|103877.4|103782.7|103732.7|103983.7|103933.7|103770.7|103720.7|4517
1726131600000|2024-09-12 09:00:00|103785.6|103735.6|103721.4|103696.4|103791.9|103741.9|103604.8|103563|3493
1726135200000|2024-09-12 10:00:00|103721|103696|103613|103588|103736.4|103706.6|103606.7|103574.3|3034
1726138800000|2024-09-12 11:00:00|103613.7|103588.7|103676.9|103651.9|103700.6|103664.4|103594.7|103559.3|3453
1726142400000|2024-09-12 12:00:00|103676.3|103651.3|103492.5|103442.5|103700.9|103651.3|103326.6|103276.6|10785
1726146000000|2024-09-12 13:00:00|103492|103442|103438|103413|103562.3|103518.9|103296.4|103246.4|10836
1726149600000|2024-09-12 14:00:00|103439.8|103414.8|103191.7|103166.7|103488.2|103446|103109|103084|8726
1726153200000|2024-09-12 15:00:00|103190.9|103165.9|103244.1|103194.1|103276.8|103240.1|103153.2|103113.8|5165
1726156800000|2024-09-12 16:00:00|103246|103196|103209.5|103159.5|103302.9|103258.4|103174.7|103124.7|4963
1726160400000|2024-09-12 17:00:00|103209.2|103159.2|103014.1|102989.1|103212.9|103162.9|103010.7|102977.3|5468
1726164000000|2024-09-12 18:00:00|103012.6|102987.6|103020.9|102970.9|103108.5|103058.5|102971.5|102921.5|5657
1726167600000|2024-09-12 19:00:00|103021.1|102971.1|102903.5|102853.5|103025.5|102975.5|102893.5|102843.5|3956
1726171200000|2024-09-12 20:00:00|102902.9|102852.9|102911.1|102795.1|102923.1|102870.7|102843.7|102789.5|1522
1726174800000|2024-09-12 21:00:00|102924.8|102808.8|102908.1|102792.1|102953.6|102837.6|102899.1|102783.1|529
1726178400000|2024-09-12 22:00:00|102908.6|102792.6|102900.3|102784.3|102924.5|102808.5|102872.1|102756.1|4215
1726182000000|2024-09-12 23:00:00|102898.6|102782.6|102867.2|102777.7|102920.2|102804.2|102866.6|102752.6|4403
1726185600000|2024-09-13 00:00:00|102869.4|102773.5|102657.7|102586.5|102927.5|102818|102646.4|102584.5|4801
1726189200000|2024-09-13 01:00:00|102656|102585.2|102698.6|102648.6|102720.7|102670.7|102615.9|102539.9|1552
1726192800000|2024-09-13 02:00:00|102697|102647|102648.9|102598.9|102718.1|102668.1|102620|102563.3|2349
1726196400000|2024-09-13 03:00:00|102648.6|102598.6|102629|102579|102688.2|102627.5|102621.8|102570.5|1892
1726200000000|2024-09-13 04:00:00|102628.9|102578.9|102683.4|102633.4|102708.1|102649.1|102583.5|102518.2|1914
1726203600000|2024-09-13 05:00:00|102684|102634|102666.4|102616.4|102737.9|102687.9|102654.1|102599.5|2051
1726207200000|2024-09-13 06:00:00|102667.9|102617.9|102688.7|102638.7|102791.1|102750.6|102661.5|102611.5|4109
1726210800000|2024-09-13 07:00:00|102689.2|102639.2|102455.8|102430.8|102716.5|102678.7|102427.5|102390.7|5377
1726214400000|2024-09-13 08:00:00|102454.4|102429.4|102466.3|102416.3|102565.4|102519.8|102396.4|102363.1|4241
1726218000000|2024-09-13 09:00:00|102464.6|102414.6|102467.3|102442.3|102477|102446.3|102253.9|102219.5|5481
1726221600000|2024-09-13 10:00:00|102467.8|102442.8|102580.2|102555.2|102668.8|102618.8|102444.4|102409.8|4712
1726225200000|2024-09-13 11:00:00|102579.9|102554.9|102506.7|102481.7|102601.6|102566.7|102459.8|102430.7|4402
1726228800000|2024-09-13 12:00:00|102505.5|102480.5|102363.5|102338.5|102601.7|102565.6|102354.4|102329.4|5214
1726232400000|2024-09-13 13:00:00|102363|102338|102100.3|102050.3|102363|102338|102072.8|102039.8|7379
1726236000000|2024-09-13 14:00:00|102101.2|102051.2|102026.4|102001.4|102232|102198.5|101902.9|101858.9|8170
1726239600000|2024-09-13 15:00:00|102025.9|102000.9|102127.6|102102.6|102151.4|102118.4|101993.5|101968.5|6436
1726243200000|2024-09-13 16:00:00|102126.3|102101.3|102148.5|102098.5|102220.3|102170.3|102111.7|102076.3|5999
1726246800000|2024-09-13 17:00:00|102149.2|102099.2|102191.2|102141.2|102214.6|102164.6|102124.4|102074.4|6317
1726250400000|2024-09-13 18:00:00|102190.6|102140.6|102324|102274|102329.4|102279.4|102182|102140.5|5533
1726254000000|2024-09-13 19:00:00|102323.1|102273.1|102297|102247|102364.2|102314.2|102280.1|102230.1|5000
1726257600000|2024-09-13 20:00:00|102297.4|102247.4|102342.3|102226.3|102500.5|102384.5|102252.6|102202.6|5015
1726430400000|2024-09-15 20:00:00|102368.2|102232.2|102368.2|102232.2|102368.2|102232.2|102368.2|102232.2|1
1726434000000|2024-09-15 21:00:00|102358.2|102242.2|102358.2|102242.2|102358.2|102242.2|102358.2|102242.2|1
1726437600000|2024-09-15 22:00:00|102446.2|102330.2|102445.8|102329.8|102446.2|102330.2|102422.4|102306.4|3
1726441200000|2024-09-15 23:00:00|102195.7|102079.7|102187.2|102100.8|102233|102145|102132.1|102016.1|6487
1726444800000|2024-09-16 00:00:00|102193.4|102100.9|102188.6|102118|102219.7|102156.2|102109.8|102042.6|3959
1726448400000|2024-09-16 01:00:00|102191.5|102119.7|102172.5|102122.5|102202.2|102143|102114.2|102051.8|3605
1726452000000|2024-09-16 02:00:00|102172.4|102122.4|102170.2|102120.2|102196.5|102146.5|102144.8|102094.8|1076
1726455600000|2024-09-16 03:00:00|102171.8|102121.8|101924.4|101874.4|102177.9|102127.9|101919.5|101869.5|1051
1726459200000|2024-09-16 04:00:00|101926|101876|101985.4|101935.4|102009.6|101955.9|101923.3|101873.3|692
1726462800000|2024-09-16 05:00:00|101987|101937|102007|101930.4|102034.3|101980.2|101954.8|101896.8|1878
1726466400000|2024-09-16 06:00:00|101986.8|101936.8|101740.8|101715.8|102040.2|101990.2|101734.9|101709.9|3786
1726470000000|2024-09-16 07:00:00|101740.6|101715.6|101912.8|101862.8|101954.6|101922.6|101739.6|101714.6|4839
1726473600000|2024-09-16 08:00:00|101912.9|101862.9|101811.4|101761.4|101981.6|101933.3|101749.1|101724.1|4783
1726477200000|2024-09-16 09:00:00|101811.2|101761.2|101837.2|101812.2|101887.2|101862.2|101717.2|101692.2|4094
1726480800000|2024-09-16 10:00:00|101838.6|101813.6|101807.8|101782.8|101872.1|101837|101752.6|101727.6|3151
1726484400000|2024-09-16 11:00:00|101807.1|101782.1|101770.8|101745.8|101898.6|101873.6|101760|101735|3277
1726488000000|2024-09-16 12:00:00|101771.5|101746.5|101852.4|101827.4|101945|101920|101718.5|101667.1|6704
1726491600000|2024-09-16 13:00:00|101853.9|101828.9|101845.6|101820.6|101872.8|101847.8|101656.3|101631.3|6554
1726495200000|2024-09-16 14:00:00|101843.4|101818.4|101951.6|101926.6|102047.6|102022.6|101841.9|101816.9|6859
1726498800000|2024-09-16 15:00:00|101951.3|101926.3|102001.1|101976.1|102081.6|102042.9|101945.4|101911.1|6241
1726502400000|2024-09-16 16:00:00|102000.9|101975.9|101973|101948|102066.2|102016.2|101951.4|101913.3|7320
1726506000000|2024-09-16 17:00:00|101973.6|101948.6|101968.2|101943.2|102063.5|102013.5|101944.9|101909.3|5422
1726509600000|2024-09-16 18:00:00|101966.3|101941.3|101996.1|101971.1|102006.4|101981.4|101947.8|101910.8|5345
1726513200000|2024-09-16 19:00:00|101997.7|101972.7|101840|101790|102034.3|101984.9|101806|101775|2768
1726516800000|2024-09-16 20:00:00|101841.5|101791.5|101748|101632|101855.1|101818.4|101733.6|101632|1264
1726520400000|2024-09-16 21:00:00|101751|101635|101786.3|101670.3|101796.1|101680.1|101717.2|101601.2|877
1726524000000|2024-09-16 22:00:00|101816.9|101700.9|101833.2|101717.2|101935.5|101819.5|101799.5|101698.2|2889
1726527600000|2024-09-16 23:00:00|101831.3|101715.3|101840.4|101790.4|101953.1|101867.2|101818.1|101702.1|3723
1726531200000|2024-09-17 00:00:00|101842.2|101792.2|101906.7|101856.7|101937.7|101874.3|101803.8|101738.1|4114
1726534800000|2024-09-17 01:00:00|101908.1|101858.1|101787.9|101737.9|101933.8|101877|101774.3|101713.1|6490
1726538400000|2024-09-17 02:00:00|101786.7|101736.7|101787.1|101737.1|101851|101786.5|101757.4|101702.7|7065
1726542000000|2024-09-17 03:00:00|101788.6|101738.6|101837.8|101787.8|101859.1|101792.1|101752.1|101702.1|6011
1726545600000|2024-09-17 04:00:00|101835.5|101785.5|101905.9|101855.9|101939.1|101883.9|101820.7|101754.7|7313
1726549200000|2024-09-17 05:00:00|101906.1|101856.1|101765.5|101715.5|101932.5|101870|101758.3|101708.3|2562
1726552800000|2024-09-17 06:00:00|101765.2|101715.2|101815.5|101790.5|101815.9|101790.9|101668.1|101631.9|3769
1726556400000|2024-09-17 07:00:00|101814.9|101789.9|101559.6|101534.6|101851.4|101826.4|101540|101515|5599
1726560000000|2024-09-17 08:00:00|101560.5|101535.5|101545.3|101495.3|101685.4|101649.8|101509.8|101476.9|4246
1726563600000|2024-09-17 09:00:00|101540.6|101490.6|101591.5|101566.5|101670.9|101634.1|101533|101470.4|3918
1726567200000|2024-09-17 10:00:00|101591.3|101566.3|101661|101636|101680.5|101645.4|101523|101473|3099
1726570800000|2024-09-17 11:00:00|101660.9|101635.9|101629.4|101604.4|101772.8|101723.6|101584.4|101552|3309
1726574400000|2024-09-17 12:00:00|101628.5|101603.5|101877.9|101852.9|101950.9|101916.4|101587.5|101516.6|9394
1726578000000|2024-09-17 13:00:00|101878.4|101853.4|102049|102024|102111.7|102075|101828.6|101792.9|9594
1726581600000|2024-09-17 14:00:00|102048.8|102023.8|101855.8|101830.8|102063.9|102023.8|101739.3|101701.5|8441
1726585200000|2024-09-17 15:00:00|101856.1|101831.1|101917.7|101892.7|102002|101973|101836|101805.4|6031
1726588800000|2024-09-17 16:00:00|101922.4|101897.4|101899.8|101849.8|101993.7|101943.7|101863.5|101819.2|6297
1726592400000|2024-09-17 17:00:00|101899.1|101849.1|101933.4|101883.4|102012.1|101962.1|101886.4|101836.4|5055
1726596000000|2024-09-17 18:00:00|101934.3|101884.3|101841.7|101791.7|101984.5|101934.5|101835.5|101785.5|5864
1726599600000|2024-09-17 19:00:00|101839.9|101789.9|101883.8|101833.8|101911.1|101861.1|101814.4|101764.4|3335
1726603200000|2024-09-17 20:00:00|101882.5|101832.5|101961|101845|101962|101889.3|101876.7|101826.7|1414
1726606800000|2024-09-17 21:00:00|101958.5|101842.5|101944.8|101828.8|101991.1|101875.1|101939.2|101823.2|491
1726610400000|2024-09-17 22:00:00|101943|101827|101910.6|101794.6|101967.3|101851.3|101899.7|101783.7|814
1726614000000|2024-09-17 23:00:00|101910.7|101794.7|101877.3|101768.4|101921|101805|101834.7|101735.7|3880
1726617600000|2024-09-18 00:00:00|101878|101766.5|101841|101768.7|101958.7|101886.9|101825.8|101747.9|6246
1726621200000|2024-09-18 01:00:00|101841.8|101767.2|101764.7|101714.7|101849.7|101772.8|101747.4|101686.4|2479
1726624800000|2024-09-18 02:00:00|101765.2|101715.2|101764.1|101714.1|101817.1|101757.8|101757.3|101695.7|1402
1726628400000|2024-09-18 03:00:00|101762.1|101712.1|101806.3|101756.3|101817.6|101761|101750.9|101695.7|2248
1726632000000|2024-09-18 04:00:00|101805.5|101755.5|101923.7|101873.7|101930.5|101874.6|101787.7|101727|1557
1726635600000|2024-09-18 05:00:00|101924.1|101874.1|101859.7|101809.7|101927.3|101877.3|101852.3|101763.9|1591
1726639200000|2024-09-18 06:00:00|101889.4|101795.2|101795|101745|101894.4|101809.1|101691.1|101666.1|4939
1726642800000|2024-09-18 07:00:00|101794.3|101744.3|101843.4|101818.4|101974.7|101936.7|101746.7|101721.7|5789
1726646400000|2024-09-18 08:00:00|101842.9|101817.9|101854.2|101738.2|101903.1|101878.1|101749.3|101701.1|4468
1726650000000|2024-09-18 09:00:00|101799|101749|101622.5|101597.5|101851.1|101820.6|101606.2|101580.3|3992
1726653600000|2024-09-18 10:00:00|101622.1|101597.1|101784.6|101734.6|101787|101757.1|101614.4|101589.4|3178
1726657200000|2024-09-18 11:00:00|101786.5|101736.5|101801.8|101776.8|101838.6|101794.3|101710.7|101685.7|4234
1726660800000|2024-09-18 12:00:00|101799.3|101774.3|101895.4|101870.4|102054.4|101942.6|101788.1|101752.4|6036
1726664400000|2024-09-18 13:00:00|101894.9|101869.9|101863.3|101838.3|101923.4|101898.4|101759.3|101734.3|6788
1726668000000|2024-09-18 14:00:00|101864|101839|101989.2|101964.2|102228.6|102185.9|101833.8|101808.8|8118
1726671600000|2024-09-18 15:00:00|101988.9|101963.9|102082.6|102057.6|102109.9|102073.2|101930.4|101897.5|7305
1726675200000|2024-09-18 16:00:00|102083.1|102058.1|101971.9|101946.9|102090|102065|101921.4|101871.4|5897
1726678800000|2024-09-18 17:00:00|101972.9|101947.9|102018.1|101902.1|102126.9|102076.9|101944.4|101894.4|8948
1726682400000|2024-09-18 18:00:00|101584.2|101468.2|101763.4|101663|101786.7|101680.9|101082.5|100995.2|23345
1726686000000|2024-09-18 19:00:00|101765.5|101659.1|102242.6|102192.6|102352.1|102291|101704.6|101588.6|21046
1726689600000|2024-09-18 20:00:00|102244.8|102194.8|102152.2|102036.2|102268.5|102205|102091.9|102019.2|6539
1726693200000|2024-09-18 21:00:00|102180.5|102064.5|102136|102020|102207|102091|102093.3|101977.3|1557
1726696800000|2024-09-18 22:00:00|102136.4|102020.4|102071|101955|102148.6|102032.6|101992.2|101876.2|10423
1726700400000|2024-09-18 23:00:00|102069.1|101953.1|102130|102046.2|102206.9|102156.9|102052.8|101936.8|7696
1726704000000|2024-09-19 00:00:00|102129.3|102052.5|102470.8|102385.4|102493.7|102404.9|102095.6|102013.1|8089
1726707600000|2024-09-19 01:00:00|102471.2|102394.2|102437.7|102360.2|102592.7|102509.6|102427.9|102348.9|3806
1726711200000|2024-09-19 02:00:00|102430.2|102380.2|102193.4|102113.5|102442.1|102380.2|102168.1|102080.1|5513
1726714800000|2024-09-19 03:00:00|102192.4|102111.9|102004.8|101954.8|102213.3|102145.9|101967|101892.9|10954
1726718400000|2024-09-19 04:00:00|102006.8|101956.8|101998.4|101948.4|102043.3|101979.9|101972.1|101913.3|9768
1726722000000|2024-09-19 05:00:00|101997.5|101947.5|101838.6|101788.6|102002|101947.5|101834.8|101784.8|4706
1726725600000|2024-09-19 06:00:00|101840.1|101790.1|101609.7|101584.7|101866.1|101816.1|101571.9|101546.9|7105
1726729200000|2024-09-19 07:00:00|101609.2|101584.2|101425.7|101344.5|101647.5|101597.5|101286.4|101236.4|8348
1726732800000|2024-09-19 08:00:00|101431.5|101343.6|101298.2|101248.2|101477.5|101395.7|101229.2|101204.2|6607
1726736400000|2024-09-19 09:00:00|101297.5|101247.5|101252.2|101202.2|101306|101269.9|101148.5|101123.5|5617
1726740000000|2024-09-19 10:00:00|101252|101202|101319.3|101294.3|101331.1|101295.4|101218.9|101191.5|4778
1726743600000|2024-09-19 11:00:00|101317.2|101292.2|101476.8|101451.8|101681|101632.1|101262.2|101223.4|8422
1726747200000|2024-09-19 12:00:00|101476.1|101451.1|101914.6|101889.6|101916.6|101891.6|101448.3|101398.3|10895
1726750800000|2024-09-19 13:00:00|101916.3|101891.3|102023|101973|102198.5|102163.2|101811.6|101786.6|10710
1726754400000|2024-09-19 14:00:00|102011.9|101895.9|101814.7|101789.7|102185.6|102148.4|101799.7|101764.3|10905
1726758000000|2024-09-19 15:00:00|101814|101789|101739.3|101714.3|101877.3|101847.4|101624.3|101582.5|8086
1726761600000|2024-09-19 16:00:00|101737.7|101712.7|101760.8|101710.8|101791.1|101741.1|101657.2|101607.2|6238
1726765200000|2024-09-19 17:00:00|101759.8|101709.8|101617.7|101567.7|101770.6|101720.6|101607.9|101557.9|7017
1726768800000|2024-09-19 18:00:00|101617.1|101567.1|101573.7|101523.7|101617.5|101583.2|101533.8|101483.8|5716
1726772400000|2024-09-19 19:00:00|101573.2|101523.2|101650.9|101600.9|101669.3|101623.6|101559.3|101509.3|3585
1726776000000|2024-09-19 20:00:00|101650|101600|101670.4|101554.4|101682.6|101607.1|101553.4|101512.8|1663
1726779600000|2024-09-19 21:00:00|101681.1|101565.1|101697.3|101581.3|101706.8|101590.8|101638|101522|968
1726783200000|2024-09-19 22:00:00|101697.1|101581.1|101653.1|101537.1|101701.1|101585.1|101622.3|101506.3|1429
1726786800000|2024-09-19 23:00:00|101660.3|101544.3|101690.6|101614.1|101716.2|101627|101642.4|101537.1|9129
1726790400000|2024-09-20 00:00:00|101684.1|101613.4|101667.1|101617.1|101715.6|101659.9|101649.9|101590.6|5312
1726794000000|2024-09-20 01:00:00|101668.5|101618.5|101667.9|101617.9|101706|101655.6|101644.6|101586|3593
1726797600000|2024-09-20 02:00:00|101669.3|101619.3|101614|101549|101705.6|101649.4|101611.1|101521.2|4875
1726801200000|2024-09-20 03:00:00|101613.9|101548.8|101537.4|101487.4|101626.9|101563.5|101493.3|101438|5970
1726804800000|2024-09-20 04:00:00|101538.6|101488.6|101562.4|101512.4|101568.2|101514.6|101520|101461|3145
1726808400000|2024-09-20 05:00:00|101561.1|101511.1|101633.5|101583.5|101686.7|101636.7|101558.5|101505.6|4098
1726812000000|2024-09-20 06:00:00|101632.9|101582.9|101516.3|101491.3|101642.6|101582.9|101385.4|101355|5100
1726815600000|2024-09-20 07:00:00|101517|101492|101642.1|101592.1|101680.8|101637.8|101422.8|101391.6|7839
1726819200000|2024-09-20 08:00:00|101644.3|101594.3|101754.4|101704.4|101785.9|101760.9|101598.6|101569.5|5516
1726822800000|2024-09-20 09:00:00|101754|101704|101890.9|101865.9|101932.4|101907.4|101724.2|101693.6|4273
1726826400000|2024-09-20 10:00:00|101890|101865|102035.2|102010.2|102140|102094.4|101867.8|101832.7|3814
1726830000000|2024-09-20 11:00:00|102034.5|102009.5|102027.4|102002.4|102154.7|102129.7|102016.8|101991.8|3411
1726833600000|2024-09-20 12:00:00|102027.1|102002.1|101768.6|101743.6|102027.1|102002.1|101720.8|101695.8|6622
1726837200000|2024-09-20 13:00:00|101767.2|101742.2|102098.9|102073.9|102124.1|102087.2|101746.3|101721.3|8238
1726840800000|2024-09-20 14:00:00|102099.4|102074.4|102002.4|101977.4|102341.4|102308.4|101985.7|101954.3|9203
1726844400000|2024-09-20 15:00:00|102001.6|101976.6|101914.4|101889.4|102280.2|102243.3|101910.2|101885.2|11730
1726848000000|2024-09-20 16:00:00|101913.5|101888.5|101711.8|101661.8|101917|101888.5|101690.6|101640.6|10555
1726851600000|2024-09-20 17:00:00|101712.3|101662.3|101778.7|101728.7|101797.4|101757.3|101656.9|101625.7|4674
1726855200000|2024-09-20 18:00:00|101778.2|101728.2|101711.5|101661.5|101857.2|101807.2|101697.2|101647.2|5878
1726858800000|2024-09-20 19:00:00|101711.1|101661.1|101800.5|101750.5|101819.3|101769.3|101708.2|101658.2|2301
1726862400000|2024-09-20 20:00:00|101805.6|101755.6|101749.9|101633.9|101914.5|101864.5|101692.7|101582|8699
1727035200000|2024-09-22 20:00:00|101782.7|101646.7|101772.7|101656.7|101782.7|101656.7|101772.7|101646.7|2
1727038800000|2024-09-22 21:00:00|101767.8|101651.8|101796|101680|101796|101680|101767.6|101651.6|13
1727042400000|2024-09-22 22:00:00|101753.5|101637.5|101731.6|101615.6|101813.1|101697.1|101664.6|101548.6|5500
1727046000000|2024-09-22 23:00:00|101734.9|101618.9|101790.1|101674.1|101803.4|101687.4|101730.8|101614.8|17865
1727049600000|2024-09-23 00:00:00|101788.8|101672.8|101736.2|101657.2|101848.4|101765|101664.5|101600.9|7981
1727053200000|2024-09-23 01:00:00|101736.7|101655.5|101705.9|101655.9|101796.9|101733.6|101673.6|101615.5|2987
1727056800000|2024-09-23 02:00:00|101706.8|101656.8|101719.3|101669.3|101768.9|101717.9|101704.7|101654.7|2000
1727060400000|2024-09-23 03:00:00|101718.5|101668.5|101698.6|101648.6|101728|101678|101662.1|101596|2452
1727064000000|2024-09-23 04:00:00|101700.4|101650.4|101658|101608|101708.6|101658.6|101646.1|101596.1|7242
1727067600000|2024-09-23 05:00:00|101657.3|101607.3|101714.4|101664.4|101729.4|101676.8|101651.2|101601.2|1691
1727071200000|2024-09-23 06:00:00|101714|101664|101707.9|101682.9|101802.7|101752.7|101628.6|101603.6|4309
1727074800000|2024-09-23 07:00:00|101709.6|101684.6|102223.2|102142.6|102302.9|102232.2|101703.1|101678.1|10951
1727078400000|2024-09-23 08:00:00|102225.8|102143.1|102439.4|102414.4|102523.4|102497.8|102201.2|102143.1|7556
1727082000000|2024-09-23 09:00:00|102439.9|102414.9|102410|102360|102483.3|102454.5|102348.3|102323.3|4751
1727085600000|2024-09-23 10:00:00|102411.4|102361.4|102338.8|102313.8|102417.8|102367.8|102216|102191|4522
1727089200000|2024-09-23 11:00:00|102339.6|102314.6|102177.6|102152.6|102370|102345|102124.8|102099.8|4724
1727092800000|2024-09-23 12:00:00|102177.9|102152.9|102116|102091|102321.7|102290.6|102081.4|102048.1|6098
1727096400000|2024-09-23 13:00:00|102115.8|102090.8|102047.5|102022.5|102162.7|102123.9|101628.2|101512.2|7782
1727100000000|2024-09-23 14:00:00|102048.3|102023.3|101868.7|101843.7|102146.1|102121.1|101807.2|101781.6|9387
1727103600000|2024-09-23 15:00:00|101868.4|101843.4|101886.9|101861.9|102004.9|101966.9|101805.7|101775.6|7106
1727107200000|2024-09-23 16:00:00|101886.2|101861.2|101932.7|101882.7|102074.1|102026.5|101886.2|101851.5|6787
1727110800000|2024-09-23 17:00:00|101919.8|101894.8|101944.7|101894.7|101976.7|101951.7|101839.5|101798.7|4007
1727114400000|2024-09-23 18:00:00|101945.5|101895.5|101927.4|101877.4|101963|101931.7|101851.2|101818.6|4557
1727118000000|2024-09-23 19:00:00|101927.8|101877.8|101920.2|101895.2|101967.1|101917.1|101891.3|101853.4|2928
1727121600000|2024-09-23 20:00:00|101919.7|101894.7|102012.5|101902.7|102012.5|101935.5|101918|101880.5|1282
1727125200000|2024-09-23 21:00:00|101994.5|101878.5|101953.8|101837.8|102009.5|101893.5|101847.5|101731.5|1104
1727128800000|2024-09-23 22:00:00|101961|101845|102011.8|101895.8|102041.4|101925.4|101918|101802|5427
1727132400000|2024-09-23 23:00:00|102010.8|101894.8|102013.2|101938.4|102067.3|101975|101980.7|101868.5|8509
1727136000000|2024-09-24 00:00:00|102016.5|101939.1|101987.4|101937.4|102062.4|101985.7|101959|101888.3|12402
1727139600000|2024-09-24 01:00:00|101986.2|101936.2|102010.9|101960.9|102019.3|101969.3|101935.6|101878.6|3074
1727143200000|2024-09-24 02:00:00|102011.9|101961.9|102007.4|101957.4|102073.1|101999.9|101975.7|101925.7|2195
1727146800000|2024-09-24 03:00:00|102007.3|101957.3|101913.7|101863.7|102010.8|101960.1|101903.9|101853.9|1383
1727150400000|2024-09-24 04:00:00|101915.5|101865.5|101789.6|101739.6|101940.5|101890.5|101780.3|101728.9|1972
1727154000000|2024-09-24 05:00:00|101790.9|101740.9|101889|101839|101894.2|101844.2|101780.1|101730.1|2373
1727157600000|2024-09-24 06:00:00|101889.2|101839.2|101773.4|101748.4|101985|101960|101724.2|101686.1|6775
1727161200000|2024-09-24 07:00:00|101770.2|101745.2|101692.8|101642.8|101938.4|101898.7|101602.9|101577.9|5988
1727164800000|2024-09-24 08:00:00|101745.1|101634.5|101479.1|101454.1|102218.5|102102.5|101414.1|101389.1|5542
1727168400000|2024-09-24 09:00:00|101476|101451|101414.5|101389.5|101485.4|101460.4|101349.8|101324.8|3939
1727172000000|2024-09-24 10:00:00|101415|101390|101434.4|101409.4|101470.5|101445.5|101349.4|101324.4|4164
1727175600000|2024-09-24 11:00:00|101434.9|101409.9|101490.6|101465.6|101597.7|101572.7|101434.3|101409.3|4004
1727179200000|2024-09-24 12:00:00|101490|101465|101402.6|101352.6|101499.9|101467.6|101341|101316|5056
1727182800000|2024-09-24 13:00:00|101403.1|101353.1|101380|101330|101539.9|101514.9|101366.3|101322.3|5930
1727186400000|2024-09-24 14:00:00|101384.7|101334.7|101255.8|101230.8|101447.7|101351.8|101124.9|101086.2|9451
1727190000000|2024-09-24 15:00:00|101256|101231|101295.3|101270.3|101333.8|101308.8|101142.2|101117.2|5978
1727193600000|2024-09-24 16:00:00|101294.2|101269.2|101230.7|101205.7|101316.7|101270.7|101186.2|101142.7|4446
1727197200000|2024-09-24 17:00:00|101229.4|101204.4|101167.7|101142.7|101261|101219.7|101159.9|101123.4|3310
1727200800000|2024-09-24 18:00:00|101168|101143|101152.1|101127.1|101196.2|101146.2|101122|101084.9|3547
1727204400000|2024-09-24 19:00:00|101151.3|101126.3|101052.2|101002.2|101205.3|101159.2|101050.1|101000.1|3264
1727208000000|2024-09-24 20:00:00|101050.6|101000.6|101012.1|100896.1|101058.1|101014.5|100977.3|100895|2257
1727211600000|2024-09-24 21:00:00|101016.1|100900.1|101042.9|100926.9|101074.1|100958.1|100981.1|100865.1|1408
1727215200000|2024-09-24 22:00:00|101065.3|100949.3|100955.4|100839.4|101065.9|100949.9|100951.9|100835.9|3933
1727218800000|2024-09-24 23:00:00|100955.9|100839.9|100865.4|100785.6|101020.4|100949.9|100824|100758.7|1884
1727222400000|2024-09-25 00:00:00|100865.6|100785.5|100851.5|100801.5|101003.5|100940.1|100833.4|100761|5114
1727226000000|2024-09-25 01:00:00|100852.1|100802.1|100942.2|100892.2|100988.4|100938|100852.1|100787.6|4851
1727229600000|2024-09-25 02:00:00|100945.4|100895.4|100874.2|100824.2|100959.3|100899.1|100837.6|100787.6|4388
1727233200000|2024-09-25 03:00:00|100873.2|100823.2|100878.4|100828.4|100921.9|100871.9|100855.1|100805.1|1721
1727236800000|2024-09-25 04:00:00|100877.7|100827.7|100911|100861|100921.3|100871.3|100851.1|100801.1|1156
1727240400000|2024-09-25 05:00:00|100910.9|100860.9|101070.7|100954.7|101087.7|101035.4|100900.2|100850.2|1459
1727244000000|2024-09-25 06:00:00|101069.6|100953.6|101045|101020|101112.1|101087.1|100987.8|100929.6|5110
1727247600000|2024-09-25 07:00:00|101045.7|101020.7|101064.8|101039.8|101356.9|101240.9|100980.1|100955.1|7793
1727251200000|2024-09-25 08:00:00|101065.4|101040.4|101187.9|101137.9|101204.2|101179.2|100952.3|100927.3|5530
1727254800000|2024-09-25 09:00:00|101194|101144|101191.5|101141.5|101305.5|101268.1|101148.1|101123.1|3725
1727258400000|2024-09-25 10:00:00|101192.3|101142.3|101138|101113|101251.1|101214.7|101123.3|101098.3|3737
1727262000000|2024-09-25 11:00:00|101138.4|101113.4|101060.2|101035.2|101188.4|101163.4|101042|101012.7|4014
1727265600000|2024-09-25 12:00:00|101059.4|101034.4|101051.5|101026.5|101120.9|101095.9|100953.6|100903.6|5657
1727269200000|2024-09-25 13:00:00|101051.9|101026.9|101061.3|100985.8|101065.1|101033.5|100792.7|100767.7|8599
1727272800000|2024-09-25 14:00:00|101060.4|100986.8|101397.3|101372.3|101476.7|101451.7|101050.5|100986.8|8520
1727276400000|2024-09-25 15:00:00|101394.5|101369.5|101789|101739|101801.2|101751.2|101345.2|101300.3|8186
1727280000000|2024-09-25 16:00:00|101789.6|101739.6|101933.1|101883.1|101966.9|101916.9|101741.2|101691.2|5805
1727283600000|2024-09-25 17:00:00|101931.9|101881.9|101863.3|101813.3|102017.1|101967.1|101847.6|101797.6|5865
1727287200000|2024-09-25 18:00:00|101863|101813|101926.4|101876.4|101931.2|101881.2|101847.9|101797.9|3882
1727290800000|2024-09-25 19:00:00|101927.2|101877.2|101973.3|101923.3|101991.9|101941.9|101902.7|101852.7|3552
1727294400000|2024-09-25 20:00:00|101970.8|101920.8|101873.9|101757.9|101999.4|101949.4|101866.4|101757.9|3214
1727298000000|2024-09-25 21:00:00|101884.6|101768.6|101895.3|101779.3|101923.6|101807.6|101844.1|101728.1|1689
1727301600000|2024-09-25 22:00:00|101876.9|101760.9|101946.8|101830.8|101968.4|101852.4|101857.3|101741.3|3354
1727305200000|2024-09-25 23:00:00|101947.4|101831.4|101874.6|101824.6|101975.3|101880.4|101858.3|101797.1|5758
1727308800000|2024-09-26 00:00:00|101872.9|101822.9|101802.1|101731.2|101888.2|101822.9|101776.1|101712.8|1907
1727312400000|2024-09-26 01:00:00|101803.8|101732.9|101764.9|101714.9|101848|101798|101754.8|101704.8|1703
1727316000000|2024-09-26 02:00:00|101765|101715|101754.2|101704.2|101797.1|101742.3|101749.7|101695.9|905
1727319600000|2024-09-26 03:00:00|101755|101705|101770.6|101720.6|101783.4|101733.4|101719.9|101669.9|1372
1727323200000|2024-09-26 04:00:00|101769.1|101719.1|101747.5|101697.5|101799.2|101749.2|101728.6|101678.6|2119
1727326800000|2024-09-26 05:00:00|101748.8|101698.8|101604.8|101509.1|101759.9|101709.9|101568.7|101504|2716
1727330400000|2024-09-26 06:00:00|101603.2|101522|101568.7|101518.7|101621.2|101566.2|101513.6|101463.8|4765
1727334000000|2024-09-26 07:00:00|101570.8|101520.8|101687.4|101637.4|101729.6|101702.2|101502.7|101467.8|6348
1727337600000|2024-09-26 08:00:00|101688.4|101638.4|101703|101653|101776.9|101746.1|101555.3|101530.3|5793
1727341200000|2024-09-26 09:00:00|101702.1|101652.1|101564|101514|101702.1|101652.1|101492|101456.8|4541
1727344800000|2024-09-26 10:00:00|101563.8|101513.8|101344|101294|101599.6|101566.4|101290.8|101240.8|4803
1727348400000|2024-09-26 11:00:00|101343.8|101293.8|101318|101293|101474|101424|101204.4|101154.4|6318
1727352000000|2024-09-26 12:00:00|101315|101290|101383.4|101333.4|101544.8|101494.8|101157|101107.3|9529
1727355600000|2024-09-26 13:00:00|101383.7|101333.7|101349.2|101299.2|101567.5|101517.5|101182.5|101132.5|10164
1727359200000|2024-09-26 14:00:00|101348.4|101298.4|101171.2|101121.2|101628.2|101584.2|101106.2|101056.2|11870
1727362800000|2024-09-26 15:00:00|101170.5|101120.5|101062.4|101012.4|101234.7|101184.7|100981|100936.6|5898
1727366400000|2024-09-26 16:00:00|101063.3|101013.3|101278.2|101228.2|101333.6|101283.6|101063.1|101013.1|4702
1727370000000|2024-09-26 17:00:00|101277.7|101227.7|101126.6|101076.6|101282.6|101232.6|101122.3|101072.3|5235
1727373600000|2024-09-26 18:00:00|101127.2|101077.2|101095|101045|101161.7|101111.7|101085.7|101035.7|3835
1727377200000|2024-09-26 19:00:00|101094.9|101044.9|101140.6|101090.6|101154.9|101115|101068.8|101018.8|2630
1727380800000|2024-09-26 20:00:00|101142.9|101092.9|101238.4|101122.4|101238.4|101174.4|101110.1|101060.1|2848
1727384400000|2024-09-26 21:00:00|101245.5|101129.5|101239.5|101123.5|101259.6|101143.6|101175.2|101059.2|1355
1727388000000|2024-09-26 22:00:00|101242.5|101126.5|101215.8|101115.3|101242.5|101132|101157.6|101041.6|3542
1727391600000|2024-09-26 23:00:00|101213.5|101113.2|101273.8|101187.1|101319.1|101212|101190.8|101097.5|2130
1727395200000|2024-09-27 00:00:00|101274.9|101192.3|101396.3|101346.3|101420.5|101365.8|101274.6|101182.8|3061
1727398800000|2024-09-27 01:00:00|101397.9|101347.9|101529.6|101479.6|101534.4|101479.8|101369|101319|1890
1727402400000|2024-09-27 02:00:00|101531.6|101481.6|101453|101403|101537|101487|101414.4|101364.4|2108
1727406000000|2024-09-27 03:00:00|101453.7|101403.7|101342.8|101292.8|101455.8|101405.8|101310.4|101260.4|3388
1727409600000|2024-09-27 04:00:00|101343.6|101293.6|101450.1|101400.1|101477.9|101427.9|101315.8|101265.8|2423
1727413200000|2024-09-27 05:00:00|101450.5|101400.5|101451.3|101401.3|101552.3|101502.3|101405|101355|2072
1727416800000|2024-09-27 06:00:00|101451.6|101401.6|101488|101438|101615.4|101565.4|101291.2|101244.6|8484
1727420400000|2024-09-27 07:00:00|101488.7|101438.7|101541.5|101491.5|101690|101656.8|101475.4|101425.4|8894
1727424000000|2024-09-27 08:00:00|101542.2|101492.2|101317.7|101267.7|101567.9|101526.6|101276.6|101251.6|5887
1727427600000|2024-09-27 09:00:00|101317.5|101267.5|101264.5|101214.5|101485.6|101460.6|101223.3|101198.3|5217
1727431200000|2024-09-27 10:00:00|101265.2|101215.2|101196.3|101171.3|101322.2|101297.2|101130.8|101105.8|4563
1727434800000|2024-09-27 11:00:00|101195.3|101170.3|101122.4|101072.4|101195.3|101170.3|101022|100997|5337
1727438400000|2024-09-27 12:00:00|101123.4|101073.4|100463.9|100438.9|101128.1|101098.8|100445|100420|9930
1727442000000|2024-09-27 13:00:00|100463.4|100438.4|100747.9|100669.7|100798.7|100761.5|100407.4|100382.4|9842
1727445600000|2024-09-27 14:00:00|100742.6|100648.6|100794.2|100769.2|100897.2|100861.2|100640|100590|10123
1727449200000|2024-09-27 15:00:00|100793.8|100768.8|101045.3|101020.3|101139|101089|100793.6|100768.6|8042
1727452800000|2024-09-27 16:00:00|101044.7|101019.7|101125.1|101075.1|101180.9|101130.9|101035.4|100987.6|7311
1727456400000|2024-09-27 17:00:00|101124.6|101074.6|101033.4|101008.4|101163.9|101113.9|101031.5|100982.5|8565
1727460000000|2024-09-27 18:00:00|101032.7|101007.7|100973.6|100923.6|101088.6|101055.9|100968.6|100918.6|6772
1727463600000|2024-09-27 19:00:00|100974.9|100924.9|100998.3|100948.3|101010.8|100963.9|100947.3|100906.7|4140
1727467200000|2024-09-27 20:00:00|101006.5|100956.5|100998.8|100882.8|101056.9|100969.6|100910.3|100811.5|12205
1727640000000|2024-09-29 20:00:00|100959.8|100823.8|101012.8|100871.8|101012.8|100871.8|100959.8|100823.8|3
1727643600000|2024-09-29 21:00:00|101002.8|100881.8|101002.8|100881.8|101002.8|100881.8|101002.8|100881.8|1
1727647200000|2024-09-29 22:00:00|100984.4|100868.4|100829.4|100713.4|100984.4|100868.4|100780.6|100664.6|550
1727650800000|2024-09-29 23:00:00|100828.9|100712.9|100890.6|100818.7|101021.5|100905.5|100820.9|100704.9|15093
1727654400000|2024-09-30 00:00:00|100889.1|100818|100859.6|100809.6|100950.6|100891.7|100771.6|100687.9|6930
1727658000000|2024-09-30 01:00:00|100857.8|100807.8|100897.3|100847.3|100935.2|100885.2|100789.1|100723.9|4814
1727661600000|2024-09-30 02:00:00|100896.3|100846.3|100918.2|100868.2|100951.1|100901.1|100862.4|100807.5|1893
1727665200000|2024-09-30 03:00:00|100918.3|100868.3|100935.5|100885.5|100972.2|100922.2|100913.3|100863.3|3000
1727668800000|2024-09-30 04:00:00|100935.4|100885.4|100921.6|100871.6|100942.6|100892.6|100892|100842|1580
1727672400000|2024-09-30 05:00:00|100921.9|100871.9|100927.8|100811.8|100928|100871.9|100806.6|100756.6|2187
1727676000000|2024-09-30 06:00:00|100911.2|100795.2|100978.1|100928.1|101023.5|100973.5|100844.1|100784.6|4770
1727679600000|2024-09-30 07:00:00|100976.3|100926.3|101022.1|100972.1|101061.9|101026|100909.7|100879.8|6501
1727683200000|2024-09-30 08:00:00|101023.3|100973.3|100806.1|100756.1|101023.3|100975.6|100769|100744|6702
1727686800000|2024-09-30 09:00:00|100805.4|100755.4|100942.8|100917.8|100958.8|100933.8|100755.3|100716|5085
1727690400000|2024-09-30 10:00:00|100943.6|100918.6|101121.8|101096.8|101170.5|101145.5|100938.2|100904.2|4008
1727694000000|2024-09-30 11:00:00|101122.1|101097.1|100922.3|100872.3|101144.7|101119.7|100882.2|100857.2|5046
1727697600000|2024-09-30 12:00:00|100922.7|100872.7|101085.6|101060.6|101175.6|101150.6|100868.5|100843.5|5574
1727701200000|2024-09-30 13:00:00|101085.4|101060.4|101232.5|101182.5|101297.2|101272.2|101064.3|101039.3|9010
1727704800000|2024-09-30 14:00:00|101234.2|101184.2|101344.2|101319.2|101559.3|101534.3|101215.7|101167.9|10633
1727708400000|2024-09-30 15:00:00|101344.6|101319.6|101460.3|101435.3|101593|101543|101263.5|101238.5|8669
1727712000000|2024-09-30 16:00:00|101460.2|101435.2|101347.1|101297.1|101503|101454.6|101331.6|101281.6|5081
1727715600000|2024-09-30 17:00:00|101347.3|101297.3|101399.9|101374.9|101417.4|101378.2|101294|101244|4902
1727719200000|2024-09-30 18:00:00|101400.9|101375.9|101651.9|101601.9|101906.8|101807.9|101400.9|101357.6|15685
1727722800000|2024-09-30 19:00:00|101652.6|101602.6|101571.8|101521.8|101769.8|101719.8|101545.9|101495.9|7648
1727726400000|2024-09-30 20:00:00|101571.4|101521.4|101658.7|101542.7|101676.3|101597.8|101571.4|101521.4|2859
1727730000000|2024-09-30 21:00:00|101652.2|101536.2|101609.2|101493.2|101681.8|101565.8|101597.8|101481.8|637
1727733600000|2024-09-30 22:00:00|101619.4|101503.4|101599.4|101483.4|101684.3|101568.3|101595.7|101479.7|1939
1727737200000|2024-09-30 23:00:00|101598.9|101482.9|101653.9|101579.3|101662.5|101601.5|101577.8|101461.8|19131
1727740800000|2024-10-01 00:00:00|101655.2|101583.2|101685|101635|101725.3|101666.1|101635.5|101572.3|3997
1727744400000|2024-10-01 01:00:00|101685.3|101635.3|101557|101485.1|101706.8|101651.6|101551.3|101480|3789
1727748000000|2024-10-01 02:00:00|101554.9|101483|101608.1|101558.1|101645.6|101592.5|101536.3|101479.2|2976
1727751600000|2024-10-01 03:00:00|101610.1|101560.1|101680.3|101630.3|101708.8|101658.8|101599.1|101549.1|4250
1727755200000|2024-10-01 04:00:00|101681.8|101631.8|101627|101577|101705.5|101655.5|101626.5|101567.3|2258
1727758800000|2024-10-01 05:00:00|101626.9|101576.9|101607|101557|101676.2|101615|101555.6|101496.3|3868
1727762400000|2024-10-01 06:00:00|101616.7|101546|101572.3|101522.3|101662.6|101617.9|101469.4|101415.1|5156
1727766000000|2024-10-01 07:00:00|101573.2|101523.2|101865.7|101815.7|101983.6|101954.6|101512.7|101474|9351
1727769600000|2024-10-01 08:00:00|101863.2|101813.2|101981.2|101931.2|102020.4|101991.8|101796.6|101742.6|6774
1727773200000|2024-10-01 09:00:00|101978.8|101928.8|101957.7|101932.7|102012.6|101987.6|101839.3|101807.6|5699
1727776800000|2024-10-01 10:00:00|101958.2|101933.2|102102.8|102077.8|102182.1|102157.1|101941.8|101909.7|4804
1727780400000|2024-10-01 11:00:00|102102.3|102077.3|102080.7|102055.7|102159.6|102127.8|101946.9|101921.9|5766
1727784000000|2024-10-01 12:00:00|102079.9|102054.9|102165.3|102140.3|102219.6|102191.1|102041.3|102002|6558
1727787600000|2024-10-01 13:00:00|102166|102141|102452.8|102350.3|102585.5|102523.3|102111.8|102068|10506
1727791200000|2024-10-01 14:00:00|102453.4|102350.6|102597.3|102572.3|102687.6|102637.6|102320.2|102253.1|13954
1727794800000|2024-10-01 15:00:00|102597.5|102572.5|102793.6|102768.6|102978.1|102928.1|102583.1|102548.1|8818
1727798400000|2024-10-01 16:00:00|102794.3|102769.3|102925.8|102875.8|103011.5|102961.5|102759.6|102709.6|6027
1727802000000|2024-10-01 17:00:00|102926.6|102876.6|102857.7|102807.7|103078.5|103028.5|102810.5|102760.5|9915
1727805600000|2024-10-01 18:00:00|102851|102801|102668.8|102618.8|102851|102801|102646.5|102596.5|8250
1727809200000|2024-10-01 19:00:00|102667.1|102617.1|102705.8|102655.8|102717.5|102667.5|102587.7|102537.7|5014
1727812800000|2024-10-01 20:00:00|102705.2|102655.2|102664.8|102548.8|102730.2|102680.2|102643.6|102548.8|2944
1727816400000|2024-10-01 21:00:00|102648.3|102532.3|102660.4|102544.4|102667.4|102551.4|102636.2|102520.2|4
1727820000000|2024-10-01 22:00:00|102712.5|102596.5|102791.6|102675.6|102814.7|102698.7|102683.4|102567.4|4503
1727823600000|2024-10-01 23:00:00|102796.7|102680.7|102815.2|102740|102842.7|102752|102750.8|102634.8|13596
1727827200000|2024-10-02 00:00:00|102814.8|102738.2|102816|102766|102825|102773.6|102732.1|102668.7|4153
1727830800000|2024-10-02 01:00:00|102815.2|102765.2|102614.5|102564.5|102833.5|102774.8|102581.1|102531.1|6007
1727834400000|2024-10-02 02:00:00|102613.2|102563.2|102657|102607|102707.7|102648.5|102591.1|102537.8|6836
1727838000000|2024-10-02 03:00:00|102658.8|102608.8|102599.2|102549.2|102696.7|102636.8|102575.3|102521.5|5197
1727841600000|2024-10-02 04:00:00|102599.6|102549.6|102753.5|102703.5|102800.5|102744.7|102561|102511|4835
1727845200000|2024-10-02 05:00:00|102753.7|102703.7|102826.5|102776.5|102929.2|102862.1|102753.7|102703.7|4497
1727848800000|2024-10-02 06:00:00|102828|102778|102777.1|102727.1|102865.9|102815.9|102678.2|102630.1|5282
1727852400000|2024-10-02 07:00:00|102768.3|102718.3|102738.2|102688.2|102806.4|102764.9|102633.9|102583.9|6019
1727856000000|2024-10-02 08:00:00|102739.6|102689.6|102517.1|102467.1|102776.8|102726.8|102427.6|102402.6|4939
1727859600000|2024-10-02 09:00:00|102517.2|102467.2|102527.4|102502.4|102638.9|102604.9|102501.8|102467|3770
1727863200000|2024-10-02 10:00:00|102526.2|102501.2|102522.7|102472.7|102610.8|102560.8|102405.7|102355.7|4908
1727866800000|2024-10-02 11:00:00|102523.4|102473.4|102483.5|102458.5|102564.1|102532.7|102397|102372|4924
1727870400000|2024-10-02 12:00:00|102484.7|102459.7|102677.8|102652.8|102734|102709|102467.5|102441.7|7120
1727874000000|2024-10-02 13:00:00|102676.2|102651.2|102672.6|102647.6|102829.9|102779.9|102502.8|102477.8|7382
1727877600000|2024-10-02 14:00:00|102673.1|102648.1|102751.6|102726.6|102853.8|102813.3|102569.6|102544.1|8428
1727881200000|2024-10-02 15:00:00|102751.8|102726.8|102581.7|102556.7|102830.2|102805.2|102568.1|102529.1|5971
1727884800000|2024-10-02 16:00:00|102582|102557|102626.2|102576.2|102666.9|102621.9|102514.1|102464.1|4688
1727888400000|2024-10-02 17:00:00|102626.7|102576.7|102619.4|102569.4|102643.1|102599.3|102582.6|102532.6|3537
1727892000000|2024-10-02 18:00:00|102620.3|102570.3|102711.6|102661.6|102711.6|102674.6|102608.5|102558.5|2604
1727895600000|2024-10-02 19:00:00|102710.9|102660.9|102624|102599|102730.3|102689.3|102580.4|102539.3|1650
1727899200000|2024-10-02 20:00:00|102624.6|102599.6|102618.9|102502.9|102765.3|102649.3|102590.6|102478|7378
1727906400000|2024-10-02 22:00:00|102723.5|102607.5|102671.1|102555.1|102740.3|102624.3|102595.7|102479.7|16175
1727910000000|2024-10-02 23:00:00|102664.7|102548.7|102673.7|102623.7|102704.7|102627|102625.8|102509.8|12520
1727913600000|2024-10-03 00:00:00|102673.2|102623.2|102842.4|102792.4|102877.1|102803.4|102668.6|102608.5|2382
1727917200000|2024-10-03 01:00:00|102841.8|102791.8|102869.6|102819.6|102919.6|102869.6|102818.4|102768.4|1623
1727920800000|2024-10-03 02:00:00|102870.2|102820.2|102908.6|102858.6|102920.6|102870.6|102867.8|102817.8|979
1727924400000|2024-10-03 03:00:00|102909.3|102859.3|102913.8|102863.8|102974|102924|102900.4|102850.4|1078
1727928000000|2024-10-03 04:00:00|102916.4|102866.4|102940.2|102890.2|102972.8|102914.3|102914.2|102864.2|1160
1727931600000|2024-10-03 05:00:00|102939.4|102889.4|103009.8|102959.8|103067.4|103017.4|102925.2|102875.2|3695
1727935200000|2024-10-03 06:00:00|103010|102960|102911.4|102886.4|103058.4|102994.2|102866.8|102830.1|6801
1727938800000|2024-10-03 07:00:00|102912.2|102887.2|103062.1|103012.1|103155.7|103126.5|102901.3|102863.7|7003
1727942400000|2024-10-03 08:00:00|103062.3|103012.3|103064.1|103014.1|103164.4|103126.9|102956.9|102931.9|6786
1727946000000|2024-10-03 09:00:00|103065.8|103015.8|103054.8|103029.8|103160|103117.8|102967.4|102927.8|4706
1727949600000|2024-10-03 10:00:00|103061.1|103036.1|102931.7|102906.7|103138.6|103097.4|102929.6|102904.6|4284
1727953200000|2024-10-03 11:00:00|102930.6|102905.6|102856.8|102831.8|103023.1|102998.1|102806.5|102781.5|4732
1727956800000|2024-10-03 12:00:00|102857.4|102832.4|102926.9|102901.9|102998.4|102950|102771.7|102702.9|8755
1727960400000|2024-10-03 13:00:00|102932.1|102907.1|102835.7|102785.7|102949.4|102924.4|102750.6|102725.6|7840
1727964000000|2024-10-03 14:00:00|102840.4|102790.4|103216.7|103191.7|103308.8|103258.8|102831.9|102785.4|13628
1727967600000|2024-10-03 15:00:00|103215.9|103190.9|103194|103144|103247.5|103212|103071.6|103021.6|7496
1727971200000|2024-10-03 16:00:00|103192|103142|103045.9|102995.9|103214.3|103164.3|103012.9|102962.9|6066
1727974800000|2024-10-03 17:00:00|103043|102993|103062.8|103037.8|103102.4|103052.4|103007.8|102971.4|4105
1727978400000|2024-10-03 18:00:00|103060.7|103035.7|103133|103108|103146.2|103120|103028.9|102978.9|3203
1727982000000|2024-10-03 19:00:00|103134.9|103109.9|103126|103076|103155.2|103112.8|103077.5|103037.9|2226
1727985600000|2024-10-03 20:00:00|103126.3|103076.3|103108.1|102992.1|103150.9|103088.2|103074.6|102989.1|2099
1727989200000|2024-10-03 21:00:00|103109.5|102993.5|103032.4|102916.4|103157.1|103041.1|103031.4|102915.4|874
1727992800000|2024-10-03 22:00:00|103046.3|102930.3|103083.7|103033.7|103133.5|103044.3|103002.5|102886.5|4631
1727996400000|2024-10-03 23:00:00|103110.7|103028.5|103042.5|102992.5|103119.8|103041.4|103037.2|102950.9|6036
1728000000000|2024-10-04 00:00:00|103043.3|102993.3|103076.5|103026.5|103102.6|103049.6|103011.3|102953.2|4053
1728003600000|2024-10-04 01:00:00|103081.9|103031.9|103053.7|103003.7|103133.5|103074.9|103017.6|102946.6|5711
1728007200000|2024-10-04 02:00:00|103054.6|103004.6|103050.1|103000.1|103114.3|103054.1|103006.4|102952.2|4787
1728010800000|2024-10-04 03:00:00|103049.5|102999.5|103081.9|103031.9|103104.2|103050|103043.1|102983.6|4339
1728014400000|2024-10-04 04:00:00|103081.3|103031.3|103080.3|103030.3|103114.6|103064.6|103042.1|102992.1|6939
1728018000000|2024-10-04 05:00:00|103079.8|103029.8|102961.8|102911.8|103098|103048|102939|102889|3788
1728021600000|2024-10-04 06:00:00|102961.9|102911.9|103004.5|102979.5|103068.1|103018.1|102960.5|102910.5|4346
1728025200000|2024-10-04 07:00:00|103005.7|102980.7|102978.4|102928.4|103086.3|103036.3|102931.8|102906.8|5442
1728028800000|2024-10-04 08:00:00|102978.6|102928.6|103005.6|102955.6|103087.5|103037.5|102896.4|102871.4|4250
1728032400000|2024-10-04 09:00:00|103006.1|102956.1|102913.8|102863.8|103047.5|103017.6|102890.3|102860.8|3736
1728036000000|2024-10-04 10:00:00|102912.8|102862.8|102807.9|102757.9|102944.1|102899.3|102734.6|102698.9|3061
1728039600000|2024-10-04 11:00:00|102808.7|102758.7|102779.1|102729.1|102850.1|102810.6|102772.5|102727.5|2539
1728043200000|2024-10-04 12:00:00|102783.1|102733.1|103798.3|103748.3|104042|103926|102753.1|102678.4|11060
1728046800000|2024-10-04 13:00:00|103799.2|103749.2|103707.3|103657.3|103850|103800|103592.9|103542.9|10864
1728050400000|2024-10-04 14:00:00|103707.8|103657.8|103700.7|103650.7|103755|103718.6|103512.5|103462.5|9037
1728054000000|2024-10-04 15:00:00|103700.6|103650.6|103898.2|103848.2|103979.1|103929.1|103646.7|103596.7|6422
1728057600000|2024-10-04 16:00:00|103897.6|103847.6|103923.3|103873.3|104012.8|103958.7|103883.8|103833.8|4548
1728061200000|2024-10-04 17:00:00|103922.4|103872.4|103820.7|103770.7|103941.7|103891.7|103792.3|103742.3|3879
1728064800000|2024-10-04 18:00:00|103820|103770|103711.6|103661.6|103841|103791|103693.7|103643.7|4138
1728068400000|2024-10-04 19:00:00|103712.6|103662.6|103711.1|103661.1|103729.1|103679.1|103663.4|103613.4|1983
1728072000000|2024-10-04 20:00:00|103710.6|103660.6|103738.1|103622.1|103772.4|103696.8|103678.8|103569.5|3558
1728244800000|2024-10-06 20:00:00|103754.6|103618.6|103754.6|103618.6|103754.6|103618.6|103754.6|103618.6|1
1728248400000|2024-10-06 21:00:00|103744.6|103628.6|103744.6|103628.6|103744.6|103628.6|103744.6|103628.6|1
1728252000000|2024-10-06 22:00:00|103748|103632|103808.6|103692.6|103833.1|103717.1|103735.7|103619.7|1831
1728255600000|2024-10-06 23:00:00|103807.4|103691.4|103787.5|103737.5|103858.3|103798.7|103742.4|103626.4|4592
1728259200000|2024-10-07 00:00:00|103798.2|103727.4|103771|103682.4|103808.2|103745.4|103727.5|103647.8|7065
1728262800000|2024-10-07 01:00:00|103772.2|103679.7|103732.2|103649|103802.7|103715.4|103618|103533|5974
1728266400000|2024-10-07 02:00:00|103731.9|103648.7|103743.1|103670.3|103777.5|103692.2|103671.1|103581.5|5570
1728270000000|2024-10-07 03:00:00|103733.2|103683.2|103719.4|103669.4|103758.4|103685.9|103717.3|103649.5|2804
1728273600000|2024-10-07 04:00:00|103717.8|103667.8|103779.6|103703.9|103793.6|103708.8|103700.7|103639.7|3362
1728277200000|2024-10-07 05:00:00|103780.3|103703.2|103762.2|103691.3|103822.6|103772.1|103738.3|103678.7|3628
1728280800000|2024-10-07 06:00:00|103761.7|103690.6|103630.6|103580.6|103854.1|103804.1|103616.1|103576.6|5000
1728284400000|2024-10-07 07:00:00|103631.6|103581.6|103731.6|103681.6|103782.3|103732.3|103572.2|103532|7361
1728288000000|2024-10-07 08:00:00|103730.8|103680.8|103733.1|103658.4|103797.5|103761|103649.2|103599.2|5614
1728291600000|2024-10-07 09:00:00|103730.3|103636.7|103727.8|103702.8|103757.7|103712.1|103648.6|103598.6|6322
1728295200000|2024-10-07 10:00:00|103727.9|103702.9|103767|103717|103769.5|103729|103624.7|103574.7|5142
1728298800000|2024-10-07 11:00:00|103767.8|103717.8|103609.9|103559.9|103821.5|103785.2|103550.4|103500.4|5302
1728302400000|2024-10-07 12:00:00|103612|103562|103562.9|103512.9|103642.2|103600.7|103500.3|103450.3|5350
1728306000000|2024-10-07 13:00:00|103564.1|103514.1|103584.2|103534.2|103647.6|103605.6|103515.4|103465.4|7656
1728309600000|2024-10-07 14:00:00|103581.8|103531.8|103636.9|103611.9|103739.6|103689.6|103486.5|103436.5|8124
1728313200000|2024-10-07 15:00:00|103640.4|103615.4|103639.8|103589.8|103679.5|103629.5|103594.1|103544.1|4965
1728316800000|2024-10-07 16:00:00|103641.3|103591.3|103583.4|103533.4|103651.2|103601.2|103573.8|103523.8|3662
1728320400000|2024-10-07 17:00:00|103586.1|103536.1|103574.7|103524.7|103607.2|103557.2|103516.1|103466.1|4330
1728324000000|2024-10-07 18:00:00|103574.4|103524.4|103693.8|103643.8|103710.9|103660.9|103569.9|103519.9|3524
1728327600000|2024-10-07 19:00:00|103694|103644|103607.5|103557.5|103718.7|103668.7|103599.9|103549.9|2865
1728331200000|2024-10-07 20:00:00|103607|103557|103623.3|103507.3|103672.5|103573.6|103577|103480.2|1931
1728334800000|2024-10-07 21:00:00|103622.6|103506.6|103628.3|103512.3|103652.8|103536.8|103593.7|103477.7|1944
1728338400000|2024-10-07 22:00:00|103644.5|103528.5|103589.1|103473.1|103650.6|103534.6|103578.7|103462.7|766
1728342000000|2024-10-07 23:00:00|103588.4|103472.4|103584.5|103509.5|103614.5|103534.2|103534|103462.3|2985
1728345600000|2024-10-08 00:00:00|103588.1|103513.1|103454.6|103404.6|103623.2|103558.1|103454|103388.7|4706
1728349200000|2024-10-08 01:00:00|103467.7|103397|103491.8|103441.8|103534.5|103472|103416|103353.2|6390
1728352800000|2024-10-08 02:00:00|103491.9|103441.9|103590.8|103515|103691.3|103610|103482.9|103432.8|5309
1728356400000|2024-10-08 03:00:00|103592.4|103517.8|103549.2|103499.2|103593.4|103518.4|103512|103447.2|4272
1728360000000|2024-10-08 04:00:00|103549.1|103499.1|103523|103473|103571|103505.2|103513.2|103454.9|2431
1728363600000|2024-10-08 05:00:00|103533.6|103462.1|103533.4|103417.4|103566.2|103499.7|103466.6|103413.1|2883
1728367200000|2024-10-08 06:00:00|103535.2|103419.2|103542.1|103492.1|103593|103543|103480.4|103389.3|5688
1728370800000|2024-10-08 07:00:00|103543.5|103493.5|103338.9|103313.9|103625.5|103585.9|103337.5|103312.5|7282
1728374400000|2024-10-08 08:00:00|103335.3|103310.3|103376.4|103351.4|103469.7|103444.7|103319|103294|5516
1728378000000|2024-10-08 09:00:00|103377.2|103352.2|103415.4|103390.4|103452.5|103427.5|103347.9|103322.9|4349
1728381600000|2024-10-08 10:00:00|103417.9|103392.9|103349.1|103324.1|103487.8|103462.8|103323|103298|4451
1728385200000|2024-10-08 11:00:00|103349.8|103324.8|103258.2|103233.2|103427.8|103402.8|103242.8|103217.8|4864
1728388800000|2024-10-08 12:00:00|103257|103232|103461.3|103436.3|103509|103484|103227.5|103202.5|6636
1728392400000|2024-10-08 13:00:00|103461.8|103436.8|103518.4|103493.4|103567.8|103542.8|103402.5|103377.5|7942
1728396000000|2024-10-08 14:00:00|103517.7|103492.7|103652.7|103627.7|103680.4|103655.4|103488.8|103463.8|7817
1728399600000|2024-10-08 15:00:00|103653.2|103628.2|103620.9|103570.9|103761.4|103736.4|103593.3|103568.3|5696
1728403200000|2024-10-08 16:00:00|103622|103572|103535.3|103510.3|103634.4|103584.4|103502|103477|3947
1728406800000|2024-10-08 17:00:00|103535|103510|103541.9|103516.9|103659.6|103624.6|103512.7|103485.2|3631
1728410400000|2024-10-08 18:00:00|103541.3|103516.3|103535.5|103510.5|103580.1|103555.1|103493|103461.3|3589
1728414000000|2024-10-08 19:00:00|103538.1|103513.1|103390.5|103365.5|103566.1|103531.8|103362.9|103328.1|4260
1728417600000|2024-10-08 20:00:00|103406.3|103356.3|103399.3|103283.3|103441.2|103382.9|103360.4|103270.6|1859
1728421200000|2024-10-08 21:00:00|103419.1|103303.1|103398.7|103282.7|103419.1|103303.1|103387|103271|248
1728424800000|2024-10-08 22:00:00|103348|103232|103390.2|103274.2|103427.9|103311.9|103319.4|103203.4|3111
1728428400000|2024-10-08 23:00:00|103388.6|103272.6|103359.3|103243.3|103443.5|103327.5|103318.1|103202.1|7676
1728432000000|2024-10-09 00:00:00|103358.4|103242.4|103344.5|103242|103380.8|103271.1|103312.8|103196.9|2646
1728435600000|2024-10-09 01:00:00|103347.4|103239.6|103338.3|103234.3|103413|103313|103317|103204.9|3401
1728439200000|2024-10-09 02:00:00|103338.4|103241.9|103379.8|103305.6|103427.6|103348.4|103303.6|103218.7|3586
1728442800000|2024-10-09 03:00:00|103377.7|103302.9|103485.2|103411|103521|103444.7|103351.9|103281.9|5068
1728446400000|2024-10-09 04:00:00|103486.5|103409.9|103518.4|103468.4|103555.6|103477.9|103463.6|103397.8|3451
1728450000000|2024-10-09 05:00:00|103521|103471|103429.4|103329.8|103532.5|103471|103326.9|103232|6414
1728453600000|2024-10-09 06:00:00|103422.9|103321.9|103607.5|103582.5|103611.8|103586.8|103405.2|103321.9|4593
1728457200000|2024-10-09 07:00:00|103608.2|103583.2|103724|103699|103771.3|103746.3|103601.6|103576.6|5907
1728460800000|2024-10-09 08:00:00|103723.4|103698.4|103743.2|103718.2|103837|103812|103708.4|103683.4|5406
1728464400000|2024-10-09 09:00:00|103742.5|103717.5|103647.5|103622.5|103742.5|103717.5|103611.8|103586.8|4077
1728468000000|2024-10-09 10:00:00|103648.5|103623.5|103682.1|103657.1|103719.6|103694.6|103641.5|103602.8|2791
1728471600000|2024-10-09 11:00:00|103680.8|103655.8|103791.5|103766.5|103810.8|103774.5|103660.2|103635.2|2546
1728475200000|2024-10-09 12:00:00|103787.7|103762.7|103818.8|103793.8|103878.6|103853.6|103697.2|103672.2|4802
1728478800000|2024-10-09 13:00:00|103819.7|103794.7|103929.4|103879.4|104001.4|103976.4|103795.3|103770.3|5510
1728482400000|2024-10-09 14:00:00|103930.4|103880.4|103915.3|103890.3|104013.6|103988.6|103792.2|103767.2|6496
1728486000000|2024-10-09 15:00:00|103915.1|103890.1|103873.6|103848.6|103930|103905|103807.9|103782.9|5113
1728489600000|2024-10-09 16:00:00|103874|103849|103939.8|103914.8|103974.3|103949.3|103872.3|103842.5|5778
1728493200000|2024-10-09 17:00:00|103940.8|103915.8|103987.4|103871.4|103999.1|103961|103934.1|103871.4|3278
1728496800000|2024-10-09 18:00:00|103985.7|103869.7|104016.6|103991.6|104019.4|103994.4|103932.5|103867.9|2847
1728500400000|2024-10-09 19:00:00|104015.6|103990.6|103980.2|103955.2|104029.1|103994.3|103973.2|103948.2|1480
1728504000000|2024-10-09 20:00:00|103979.6|103954.6|104048.6|103932.6|104064.5|103990.2|103975.6|103865.4|1335
1728507600000|2024-10-09 21:00:00|104055.5|103939.5|103994.2|103878.2|104089.7|103973.7|103947.2|103831.2|1117
1728511200000|2024-10-09 22:00:00|103998.9|103882.9|103980.4|103864.4|104002.6|103886.6|103923|103807|1905
1728514800000|2024-10-09 23:00:00|103967.8|103851.8|103984.6|103894.6|104008.4|103900.7|103930|103814|2431
1728518400000|2024-10-10 00:00:00|103984.4|103894.3|104013.4|103939.4|104036.6|103982.4|103950.7|103871.3|3438
1728522000000|2024-10-10 01:00:00|104002.5|103952.5|104014.4|103942.4|104027.3|103961.9|103946.7|103888.4|4581
1728525600000|2024-10-10 02:00:00|104014.9|103941|104004.5|103931|104024.9|103961.6|103948.2|103876.6|3611
1728529200000|2024-10-10 03:00:00|103988.7|103938.7|103930|103851.2|104009.3|103947|103895.5|103833.2|3084
1728532800000|2024-10-10 04:00:00|103927.6|103848.9|103963.8|103913.8|103994.4|103916.2|103895.8|103815.8|3534
1728536400000|2024-10-10 05:00:00|103963.9|103913.9|103994.7|103878.7|104023.5|103964.3|103925.5|103841.3|3881
1728540000000|2024-10-10 06:00:00|103872.2|103756.2|103933.7|103908.7|104020.1|103975.9|103859.2|103743.2|4484
1728543600000|2024-10-10 07:00:00|103936.3|103911.3|103843|103818|103949.1|103924.1|103803.8|103778.8|4540
1728547200000|2024-10-10 08:00:00|103841.9|103816.9|103952.2|103927.2|103966.9|103941.9|103840.5|103815.5|3975
1728550800000|2024-10-10 09:00:00|103952.8|103927.8|103949.5|103924.5|104022|103997|103946.9|103921.9|2547
1728554400000|2024-10-10 10:00:00|103950.5|103925.5|103975.7|103950.7|104025.8|104000.8|103935.5|103910.5|2783
1728558000000|2024-10-10 11:00:00|103976.3|103951.3|103986.7|103961.7|104061.9|104034.3|103961.7|103936.7|3726
1728561600000|2024-10-10 12:00:00|103989.1|103964.1|103838.8|103813.8|104257.4|104141.4|103735.8|103652|11192
1728565200000|2024-10-10 13:00:00|103838.2|103813.2|103915.6|103890.6|103951.6|103926.6|103701.6|103676.6|10139
1728568800000|2024-10-10 14:00:00|103917.2|103892.2|104057.8|104032.8|104131.5|104106.5|103815.7|103790.7|9436
1728572400000|2024-10-10 15:00:00|104056.9|104031.9|104028.4|104003.4|104135.1|104110.1|103971.5|103946.5|5287
1728576000000|2024-10-10 16:00:00|104027.4|104002.4|104235.4|104210.4|104283.9|104258.9|103977.7|103942.6|5437
1728579600000|2024-10-10 17:00:00|104234.9|104209.9|104094.2|104069.2|104307.4|104282.3|104090.5|104065.5|5943
1728583200000|2024-10-10 18:00:00|104092.3|104067.3|104099|104074|104129.8|104099.8|104053.4|104028.4|4668
1728586800000|2024-10-10 19:00:00|104098.4|104073.4|103979.4|103954.4|104102.1|104077.1|103967.6|103942.6|2596
1728590400000|2024-10-10 20:00:00|103979.7|103954.7|103903.3|103787.3|103985.2|103954.9|103903.3|103787.3|1446
1728594000000|2024-10-10 21:00:00|103912.7|103796.7|103928.9|103812.9|103944.6|103828.6|103890.2|103774.2|1498
1728597600000|2024-10-10 22:00:00|103937.4|103821.4|103971.2|103855.2|104008.8|103892.8|103925.4|103809.4|3105
1728601200000|2024-10-10 23:00:00|103971.1|103855.1|103973.9|103873|104006.7|103905.2|103934.8|103818.8|2416
1728604800000|2024-10-11 00:00:00|103977.2|103873.6|103924.9|103842.5|104012.2|103917.5|103924.9|103837.7|3046
1728608400000|2024-10-11 01:00:00|103934|103842.7|103973.7|103882.3|103991.1|103904|103863.5|103790|3170
1728612000000|2024-10-11 02:00:00|103973.2|103882.4|103944.8|103850.3|103990.8|103902.5|103931.2|103840.8|1201
1728615600000|2024-10-11 03:00:00|103945.2|103852|103838.3|103754.9|103951.5|103876|103828|103748.6|1796
1728619200000|2024-10-11 04:00:00|103839.2|103755|103933.8|103852.6|103953.5|103878|103837.6|103752.4|1602
1728622800000|2024-10-11 05:00:00|103933.9|103852.7|103957.7|103841.7|104010.2|103940.9|103919.3|103836.4|3965
1728626400000|2024-10-11 06:00:00|103956.9|103840.9|104011.6|103986.6|104060.1|104035.1|103922.6|103840.9|3925
1728630000000|2024-10-11 07:00:00|104012.7|103987.7|104013.1|103988.1|104178.8|104153.8|103990.1|103965.1|4095
1728633600000|2024-10-11 08:00:00|104014.8|103989.8|103836.9|103811.9|104047.6|104022.6|103821.3|103796.3|3474
1728637200000|2024-10-11 09:00:00|103837|103812|103895.8|103870.8|103919.4|103894.4|103802.7|103776.9|2909
1728640800000|2024-10-11 10:00:00|103897.8|103872.8|103902.8|103877.8|103952.3|103927.3|103883.4|103858.4|2832
1728644400000|2024-10-11 11:00:00|103903.6|103878.6|103913|103888|103970.8|103945.8|103878.7|103853.7|3013
1728648000000|2024-10-11 12:00:00|103913.9|103888.9|103852.7|103827.7|103952.2|103927.2|103668.1|103575.6|7866
1728651600000|2024-10-11 13:00:00|103852.2|103827.2|103758.7|103642.7|103937.2|103912.2|103694.5|103633.7|6496
1728655200000|2024-10-11 14:00:00|103757.9|103641.9|103764.6|103739.6|103805.5|103769|103598.9|103573.9|7898
1728658800000|2024-10-11 15:00:00|103764.8|103739.8|103687|103662|103782.1|103757.1|103597.3|103572.3|4367
1728662400000|2024-10-11 16:00:00|103685.6|103660.6|103594.9|103569.9|103693.6|103661|103564.5|103534.7|2876
1728666000000|2024-10-11 17:00:00|103593.7|103568.7|103618.4|103593.4|103661.7|103636.7|103557.5|103524.5|2837
1728669600000|2024-10-11 18:00:00|103619|103594|103697.4|103647.4|103736|103692.7|103601.5|103574.3|3167
1728673200000|2024-10-11 19:00:00|103698.8|103648.8|103743.1|103693.1|103783.2|103698.2|103690.3|103614.6|2774
1728676800000|2024-10-11 20:00:00|103742.6|103692.6|103772.4|103656.4|103838.5|103727.1|103731.9|103641.5|2361
1728849600000|2024-10-13 20:00:00|103780.5|103644.5|103770.5|103654.5|103780.5|103654.5|103770.5|103644.5|2
1728853200000|2024-10-13 21:00:00|103813.5|103697.5|103813.5|103697.5|103813.6|103697.6|103809.5|103693.5|15
1728856800000|2024-10-13 22:00:00|103849.3|103733.3|103964.8|103848.8|104018.2|103902.2|103824|103708|1541
1728860400000|2024-10-13 23:00:00|103964|103848|104022.2|103906.2|104042|103928.7|103903.4|103787.4|5729
1728864000000|2024-10-14 00:00:00|104020.2|103904.2|103911.6|103820.8|104095.8|103985.9|103865.3|103798.1|6177
1728867600000|2024-10-14 01:00:00|103909.4|103818.5|103922|103836.5|103977.2|103896.5|103861.2|103759.4|3163
1728871200000|2024-10-14 02:00:00|103922.1|103836.4|103917.4|103830.6|103987|103898.9|103875.6|103789.1|3372
1728874800000|2024-10-14 03:00:00|103911|103838.3|103844.3|103794.3|103926.1|103856.5|103786.4|103714.6|1675
1728878400000|2024-10-14 04:00:00|103861.5|103787.1|103888.4|103806.7|103910.4|103826.3|103837.9|103764.1|1578
1728882000000|2024-10-14 05:00:00|103882.4|103812.3|103895.8|103845.8|103959.3|103881.4|103872.2|103812.3|3017
1728885600000|2024-10-14 06:00:00|103902.1|103852.1|104040.7|104015.7|104041.3|104016.3|103827.5|103777.5|3810
1728889200000|2024-10-14 07:00:00|104040.5|104015.5|103965|103940|104040.5|104015.5|103902.7|103877.7|3791
1728892800000|2024-10-14 08:00:00|103964.8|103939.8|103993.9|103968.9|104047.8|104022.8|103910|103885|3630
1728896400000|2024-10-14 09:00:00|103994.6|103969.6|104038.8|104013.8|104080.5|104055.5|103882.6|103857.6|2851
1728900000000|2024-10-14 10:00:00|104038.1|104013.1|104220.2|104195.2|104223.9|104198.9|104021|103990.7|2762
1728903600000|2024-10-14 11:00:00|104221.4|104196.4|104215.3|104190.3|104327.3|104302.3|104183.7|104158.7|3742
1728907200000|2024-10-14 12:00:00|104215|104190|104380.2|104355.2|104387.7|104362.7|104190.3|104165.3|3833
1728910800000|2024-10-14 13:00:00|104384.1|104359.1|104170.7|104145.7|104426.8|104401.8|103994.8|103969.8|5906
1728914400000|2024-10-14 14:00:00|104171|104146|104235.1|104210.1|104377.1|104352.1|104148.4|104123.4|5897
1728918000000|2024-10-14 15:00:00|104234.4|104209.4|104227.8|104202.8|104284.9|104259.9|104200.9|104156.7|3569
1728921600000|2024-10-14 16:00:00|104226.7|104201.7|104231.4|104206.4|104291.5|104255.6|104199.6|104158.4|2818
1728925200000|2024-10-14 17:00:00|104231|104206|104296.7|104271.7|104373.1|104324.4|104229.4|104196.1|4206
1728928800000|2024-10-14 18:00:00|104296.1|104271.1|104364.2|104314.2|104369.9|104344.9|104272.4|104247.4|1642
1728932400000|2024-10-14 19:00:00|104363|104313|104323.5|104298.5|104445.4|104395.4|104290.3|104254.7|3142
1728936000000|2024-10-14 20:00:00|104322.6|104297.6|104309.5|104193.5|104337.9|104302.6|104235.5|104151.6|2680
1728939600000|2024-10-14 21:00:00|104283.9|104167.9|104281.2|104165.2|104307.6|104191.6|104202.9|104086.9|949
1728943200000|2024-10-14 22:00:00|104285.4|104169.4|104294.2|104178.2|104329.8|104213.8|104248.8|104132.8|8232
1728946800000|2024-10-14 23:00:00|104292.7|104176.7|104292.4|104209.1|104325|104222.6|104264.4|104148.4|6204
1728950400000|2024-10-15 00:00:00|104292.7|104209.4|104302.1|104230.2|104360.5|104270.1|104262.1|104187.2|7278
1728954000000|2024-10-15 01:00:00|104301.3|104230.8|104292.9|104193|104362.9|104279.8|104269.2|104191.3|3995
1728957600000|2024-10-15 02:00:00|104292.6|104192.7|104300.7|104250.7|104336.9|104271.6|104210.9|104137.1|2689
1728961200000|2024-10-15 03:00:00|104304.8|104254.8|104384.2|104308.1|104398.6|104333|104294.7|104220.9|2598
1728964800000|2024-10-15 04:00:00|104386.4|104311|104406.5|104334.8|104424.6|104361.1|104372.3|104300|1969
1728968400000|2024-10-15 05:00:00|104407.4|104336.1|104500|104384|104500|104412|104391.3|104302.7|1932
1728972000000|2024-10-15 06:00:00|104455.9|104339.9|104414.1|104364.1|104536.2|104443.9|104324.9|104296.9|5475
1728975600000|2024-10-15 07:00:00|104413.7|104363.7|104128.9|104103.9|104423.7|104386.9|104117.7|104092.7|5650
1728979200000|2024-10-15 08:00:00|104126.8|104101.8|103892.8|103821.7|104154.4|104129.4|103808.6|103783.6|3935
1728982800000|2024-10-15 09:00:00|103900.8|103818.7|103737.1|103712.1|103900.8|103873.3|103709.8|103684.8|3690
1728986400000|2024-10-15 10:00:00|103736.4|103711.4|103737.1|103712.1|103808.9|103783.9|103670.5|103645.5|2970
1728990000000|2024-10-15 11:00:00|103735.1|103710.1|103662.3|103637.3|103852.1|103827.1|103616.1|103591.1|3287
1728993600000|2024-10-15 12:00:00|103660.4|103635.4|103638.6|103613.6|103717|103692|103569.7|103544.7|3666
1728997200000|2024-10-15 13:00:00|103637.8|103612.8|103692.1|103667.1|103701.9|103676.9|103538.6|103513.6|4697
1729000800000|2024-10-15 14:00:00|103690.8|103665.8|103736.8|103711.8|103802.3|103777.3|103538.6|103513.6|5983
1729004400000|2024-10-15 15:00:00|103739.2|103714.2|103907.1|103882.1|103980.1|103937.2|103710|103685|4460
1729008000000|2024-10-15 16:00:00|103905.5|103880.5|104071.7|104046.7|104082.5|104057.5|103837.5|103770|2719
1729011600000|2024-10-15 17:00:00|104068|104043|104204|104179|104238.6|104213.6|104065.7|104040.7|3804
1729015200000|2024-10-15 18:00:00|104203|104178|104214.7|104189.7|104217.3|104192.3|104160.3|104135.3|3096
1729018800000|2024-10-15 19:00:00|104213.1|104188.1|104222.4|104197.4|104239.4|104214.4|104144.6|104108.6|2768
1729022400000|2024-10-15 20:00:00|104221.6|104196.6|104190.1|104074.1|104257.5|104222.8|104153.2|104053.3|2348
1729026000000|2024-10-15 21:00:00|104146.2|104030.2|104150.6|104034.6|104150.6|104034.6|104118.3|104002.3|33
1729029600000|2024-10-15 22:00:00|104178|104062|104245.3|104130.4|104308|104192|104143|104027|1716
1729033200000|2024-10-15 23:00:00|104244.6|104128.6|104297|104216.3|104303.6|104224.3|104119.8|104003.8|777
1729036800000|2024-10-16 00:00:00|104300.2|104219.5|104213.5|104163.5|104324.4|104243.4|104152.5|104117.3|1506
1729040400000|2024-10-16 01:00:00|104230.6|104154.9|104139.1|104060.3|104247.5|104182|104106.8|104031.4|1618
1729044000000|2024-10-16 02:00:00|104130.4|104058.8|104134.6|104061.8|104190|104107|104106|104024.6|1225
1729047600000|2024-10-16 03:00:00|104122.5|104072.5|104146.6|104096.6|104172.7|104098|104093.5|104015.2|776
1729051200000|2024-10-16 04:00:00|104158.9|104086.8|104150.5|104100.5|104189.6|104119.9|104127.5|104057|617
1729054800000|2024-10-16 05:00:00|104151.5|104101.5|104163|104113|104191.4|104118.7|104128.3|104065.3|3455
1729058400000|2024-10-16 06:00:00|104158|104108|104307.8|104282.8|104336.1|104311.1|104158|104064.4|4810
1729062000000|2024-10-16 07:00:00|104309.1|104284.1|104261.2|104236.2|104349.5|104324.5|104174.9|104149.9|4604
1729065600000|2024-10-16 08:00:00|104265.7|104240.7|104303.6|104278.6|104470.4|104445.4|104245.2|104211.3|4108
1729069200000|2024-10-16 09:00:00|104302.3|104277.3|104300.3|104275.3|104329|104304|104168|104143|3599
1729072800000|2024-10-16 10:00:00|104298.5|104273.5|104262.5|104237.5|104324|104299|104168.1|104143.1|2595
1729076400000|2024-10-16 11:00:00|104260.9|104235.9|104120.3|104095.3|104273|104248|104104.9|104079.9|3232
1729080000000|2024-10-16 12:00:00|104119.7|104094.7|104404.1|104379.1|104436|104411|104107.1|104082.1|3870
1729083600000|2024-10-16 13:00:00|104402.7|104377.7|104543.3|104518.3|104555.2|104530.2|104373.8|104348.8|5616
1729087200000|2024-10-16 14:00:00|104542.9|104517.9|104755.8|104730.8|104908.3|104883.3|104527.3|104502.3|7133
1729090800000|2024-10-16 15:00:00|104754.6|104729.6|105016.8|104991.8|105062.1|105005.1|104748.7|104723.7|5492
1729094400000|2024-10-16 16:00:00|105017.1|104992.1|105024.3|104974.3|105042.2|105008.3|104945.3|104911.4|2734
1729098000000|2024-10-16 17:00:00|105026.2|104976.2|105106.7|105081.7|105118.8|105089.2|105014.4|104972.4|4311
1729101600000|2024-10-16 18:00:00|105108.8|105083.8|105192.2|105167.2|105195.7|105170.7|105095.2|105063.3|3481
1729105200000|2024-10-16 19:00:00|105193.8|105168.8|105102.4|105077.4|105205.5|105180.5|105093.8|105068.8|2243
1729108800000|2024-10-16 20:00:00|105101.6|105076.6|105076.5|104960.5|105120.3|105085.1|105048.6|104959.8|833
1729112400000|2024-10-16 21:00:00|105078.4|104962.4|105090.6|104974.6|105168.2|105052.2|104992.6|104876.6|175
1729116000000|2024-10-16 22:00:00|105087|104971|105196.2|105080.2|105234|105118|105087|104971|2148
1729119600000|2024-10-16 23:00:00|105202.6|105086.6|105135.9|105051.6|105252.9|105160.6|105127.4|105011.4|8271
1729123200000|2024-10-17 00:00:00|105137.9|105052|105174.4|105096.1|105201|105136.7|105066.1|104959.4|7165
1729126800000|2024-10-17 01:00:00|105177|105095.7|105114.1|105064.1|105209.4|105145.9|105099.1|105036.4|7013
1729130400000|2024-10-17 02:00:00|105111.9|105061.9|105179.7|105104.5|105210.4|105160.4|105086.9|105032.2|7265
1729134000000|2024-10-17 03:00:00|105165.1|105106.5|105265.2|105215.2|105312|105228.6|105150.3|105089.6|1455
1729137600000|2024-10-17 04:00:00|105276.1|105205|105260.8|105210.8|105298.4|105223.7|105235.4|105161.1|1119
1729141200000|2024-10-17 05:00:00|105261.5|105211.5|105234.3|105158.8|105289.5|105232.9|105221.1|105155.5|1769
1729144800000|2024-10-17 06:00:00|105218|105168|105269.1|105244.1|105298.5|105273.5|105156.7|105131.7|3254
1729148400000|2024-10-17 07:00:00|105269.9|105244.9|105360.1|105335.1|105410.7|105385.7|105230|105205|5152
1729152000000|2024-10-17 08:00:00|105360.8|105335.8|105287.8|105237.8|105374.4|105349.4|105215.5|105190.5|4938
1729155600000|2024-10-17 09:00:00|105295.7|105223.5|105210.6|105185.6|105302.3|105260.4|105103.9|105068.6|3209
1729159200000|2024-10-17 10:00:00|105210.5|105185.5|105072.8|105047.8|105224.8|105199.8|105045.7|105020.7|2826
1729162800000|2024-10-17 11:00:00|105073.5|105048.5|105106.4|105081.4|105137.8|105112.8|105053.8|105028.8|2927
1729166400000|2024-10-17 12:00:00|105107.4|105082.4|105247.4|105222.4|105401.9|105376.9|105047.9|104971.5|9569
1729170000000|2024-10-17 13:00:00|105248.6|105223.6|105193.6|105143.6|105514.8|105464.8|105144.6|105119.6|10981
1729173600000|2024-10-17 14:00:00|105192.4|105142.4|105284.9|105259.9|105354.3|105329.3|105123|105089.1|8821
1729177200000|2024-10-17 15:00:00|105283.5|105258.5|105256.8|105231.8|105401.3|105361.7|105206.4|105181.4|5048
1729180800000|2024-10-17 16:00:00|105254.5|105229.5|105414.2|105364.2|105438.4|105394.3|105250.7|105214.8|3329
1729184400000|2024-10-17 17:00:00|105413.2|105363.2|105384.6|105334.6|105413.2|105374|105323.2|105267.7|3873
1729188000000|2024-10-17 18:00:00|105387.5|105337.5|105437.9|105412.9|105440.4|105413.1|105309.9|105257.4|6088
1729191600000|2024-10-17 19:00:00|105436.1|105411.1|105460.1|105410.1|105464.3|105417.8|105418.9|105368.9|2555
1729195200000|2024-10-17 20:00:00|105460.4|105410.4|105444.7|105328.7|105479.2|105424|105417.4|105317.2|1298
1729198800000|2024-10-17 21:00:00|105446|105330|105461.8|105345.8|105462.4|105346.4|105403.5|105287.5|593
1729202400000|2024-10-17 22:00:00|105461.9|105345.9|105530.5|105414.5|105536.1|105420.1|105445.7|105329.7|892
1729206000000|2024-10-17 23:00:00|105528.9|105412.9|105500|105420|105570|105483.2|105500|105412.1|1204
1729209600000|2024-10-18 00:00:00|105511.4|105412.7|105508.3|105458.3|105542.7|105466.5|105473|105404.8|1631
1729213200000|2024-10-18 01:00:00|105509.9|105459.9|105454.3|105380.4|105531.6|105473.7|105430|105371.5|1731
1729216800000|2024-10-18 02:00:00|105452.6|105378.4|105382.6|105303.3|105479.9|105407.4|105319.3|105235.9|3782
1729220400000|2024-10-18 03:00:00|105384.1|105306|105414.7|105336.3|105448.5|105368.6|105358.6|105278.9|5813
1729224000000|2024-10-18 04:00:00|105415.5|105337.9|105346.9|105296.9|105441.8|105365.3|105332.7|105238.4|6829
1729227600000|2024-10-18 05:00:00|105349.6|105299.6|105352.2|105236.2|105421.3|105340.7|105318.1|105230.8|2039
1729231200000|2024-10-18 06:00:00|105355.2|105239.2|105249.3|105199.3|105377.6|105304.3|105144.5|105110.8|4730
1729234800000|2024-10-18 07:00:00|105249.6|105199.6|105157.1|105078.8|105318.6|105280.7|105063|105013|5037
1729238400000|2024-10-18 08:00:00|105144.2|105094.2|105127.4|105102.4|105187.9|105162.9|105038.2|105013.2|3805
1729242000000|2024-10-18 09:00:00|105133.8|105108.8|105159.3|105134.3|105207|105178.5|105049.1|105024.1|4203
1729245600000|2024-10-18 10:00:00|105159.6|105134.6|105276.8|105251.8|105330|105301.4|105154|105117.6|3319
1729249200000|2024-10-18 11:00:00|105274.9|105249.9|105280.1|105255.1|105317.2|105292.2|105214.5|105189.5|3097
1729252800000|2024-10-18 12:00:00|105278.4|105253.4|105208.3|105158.3|105353.9|105297.3|105152|105110.6|3787
1729256400000|2024-10-18 13:00:00|105207.7|105157.7|105258.9|105233.9|105346.4|105321.4|105142.4|105117.4|4046
1729260000000|2024-10-18 14:00:00|105257.6|105232.6|105367|105342|105407.4|105382.4|105214.7|105189.7|4857
1729263600000|2024-10-18 15:00:00|105365.7|105340.7|105358.8|105308.8|105383.3|105358.3|105310.8|105285.8|3905
1729267200000|2024-10-18 16:00:00|105359.3|105309.3|105275.6|105250.6|105363.2|105327.3|105251.6|105223.3|3055
1729270800000|2024-10-18 17:00:00|105274.6|105249.6|105355|105330|105368.3|105343.3|105269|105237|2965
1729274400000|2024-10-18 18:00:00|105357.2|105332.2|105321.6|105296.6|105362.5|105337.5|105280.8|105255.8|5769
1729278000000|2024-10-18 19:00:00|105320|105295|105317.5|105267.5|105355.7|105330.7|105276.5|105228.1|9395
1729281600000|2024-10-18 20:00:00|105318.1|105268.1|105241.7|105125.7|105332.1|105282.1|105217.2|105119.7|6208
1729454400000|2024-10-20 20:00:00|105274.1|105138.1|105274.1|105138.1|105274.1|105138.1|105274.1|105138.1|1
1729458000000|2024-10-20 21:00:00|105264.1|105148.1|105268.2|105152.2|105284.8|105168.8|105257.9|105141.9|33
1729461600000|2024-10-20 22:00:00|105267.9|105151.9|105288|105172|105332.6|105216.6|105227.9|105111.9|5521
1729465200000|2024-10-20 23:00:00|105286.8|105170.8|105288.2|105194.9|105321.6|105226.4|105264.3|105148.3|5741
1729468800000|2024-10-21 00:00:00|105283.7|105190.4|105307.4|105230.8|105323|105261.3|105255.5|105167.9|8824
1729472400000|2024-10-21 01:00:00|105306.3|105230.2|105285.2|105205.2|105326.5|105265|105248.5|105179.2|4340
1729476000000|2024-10-21 02:00:00|105282.7|105202.6|105294.8|105244.8|105340.5|105270.9|105207.8|105150.7|5878
1729479600000|2024-10-21 03:00:00|105292.3|105242.3|105257.3|105207.3|105319.7|105247.8|105222.8|105140|5578
1729483200000|2024-10-21 04:00:00|105260.5|105210.5|105358.5|105308.5|105376.9|105324.3|105246.5|105179.7|2689
1729486800000|2024-10-21 05:00:00|105356.7|105306.7|105354.5|105276.8|105382.1|105306.8|105265|105207.6|2458
1729490400000|2024-10-21 06:00:00|105343.9|105293.9|105516.3|105491.3|105546|105521|105337.5|105279|3499
1729494000000|2024-10-21 07:00:00|105515.6|105490.6|105387.5|105362.5|105525.9|105500.9|105322.3|105297.3|3762
1729497600000|2024-10-21 08:00:00|105387.1|105362.1|105331.5|105306.5|105418.9|105393.9|105290.6|105265.6|3000
1729501200000|2024-10-21 09:00:00|105332.3|105307.3|105328.9|105303.9|105344.2|105319.2|105223.3|105198.3|3388
1729504800000|2024-10-21 10:00:00|105329.8|105304.8|105381.3|105356.3|105442.4|105405|105325|105300|4083
1729508400000|2024-10-21 11:00:00|105382.5|105357.5|105263.5|105238.5|105442.5|105400.5|105237.5|105212.5|3794
1729512000000|2024-10-21 12:00:00|105262.1|105237.1|105179|105154|105325.7|105300.7|105156.6|105131.6|5511
1729515600000|2024-10-21 13:00:00|105178.2|105153.2|105297|105272|105322.1|105297.1|105176.2|105151.2|4642
1729519200000|2024-10-21 14:00:00|105296.2|105271.2|105513.7|105488.7|105557.1|105532.1|105278.2|105253.2|5731
1729522800000|2024-10-21 15:00:00|105513.9|105488.9|105644.6|105619.6|105657.3|105624.9|105508.8|105483.8|6249
1729526400000|2024-10-21 16:00:00|105644.7|105619.7|105594.4|105569.4|105659.8|105625.5|105581.2|105543.2|7243
1729530000000|2024-10-21 17:00:00|105593.2|105568.2|105587.8|105562.8|105606.3|105580.7|105509|105484|7273
1729533600000|2024-10-21 18:00:00|105588.6|105563.6|105647.6|105622.6|105649.1|105624.1|105566.1|105541.1|5967
1729537200000|2024-10-21 19:00:00|105643.9|105618.9|105654.8|105604.8|105663.2|105619.7|105587.3|105545.9|6633
1729540800000|2024-10-21 20:00:00|105657.4|105607.4|105721.9|105605.9|105721.9|105625.9|105575.9|105525.9|7203
1729544400000|2024-10-21 21:00:00|105712.7|105596.7|105708|105592|105768.1|105652.1|105683|105567|490
1729548000000|2024-10-21 22:00:00|105735.8|105619.8|105692.7|105576.7|105756|105640|105627.7|105511.7|1185
1729551600000|2024-10-21 23:00:00|105693.3|105577.3|105675.9|105588.2|105710.9|105607.5|105657.5|105551.7|2237
1729555200000|2024-10-22 00:00:00|105661.9|105576.5|105691|105609.6|105723.7|105656|105643.1|105557|10615
1729558800000|2024-10-22 01:00:00|105692.7|105611.2|105616.6|105566.6|105698|105626|105567.8|105513.4|15289
1729562400000|2024-10-22 02:00:00|105625.5|105546.2|105658.4|105608.4|105681.1|105615.7|105559.9|105509.5|11969
1729566000000|2024-10-22 03:00:00|105659.7|105609.7|105591.8|105541.8|105695|105619.2|105568.6|105528.4|16628
1729569600000|2024-10-22 04:00:00|105589.4|105539.4|105569.6|105519.6|105649.5|105576.5|105543.4|105494.3|15414
1729573200000|2024-10-22 05:00:00|105549.3|105524.3|105610.7|105516.3|105617.5|105535|105524.6|105473.1|9114
1729576800000|2024-10-22 06:00:00|105612.7|105524.6|105460.9|105435.9|105622.1|105564.4|105374.1|105349.1|4673
1729580400000|2024-10-22 07:00:00|105467.9|105442.9|105267.2|105242.2|105537.2|105512.2|105224.8|105199.8|6688
1729584000000|2024-10-22 08:00:00|105266.1|105241.1|105414.9|105389.9|105421.4|105396.4|105221.8|105196.8|4935
1729587600000|2024-10-22 09:00:00|105412.4|105387.4|105529.1|105504.1|105552.8|105527.8|105371.6|105346.6|4441
1729591200000|2024-10-22 10:00:00|105530.8|105505.8|105390.7|105365.7|105544.8|105519.8|105333|105308|4835
1729594800000|2024-10-22 11:00:00|105391.5|105366.5|105426.5|105401.5|105447.6|105422.6|105295.9|105270.9|4381
1729598400000|2024-10-22 12:00:00|105426.8|105401.8|105426.7|105401.7|105447.3|105422.3|105343.4|105318.4|5392
1729602000000|2024-10-22 13:00:00|105425.7|105400.7|105501.8|105476.8|105596|105571|105312.6|105287.6|8313
1729605600000|2024-10-22 14:00:00|105500.8|105475.8|105441.2|105416.2|105558.6|105533.6|105344.1|105319.1|8645
1729609200000|2024-10-22 15:00:00|105446.4|105421.4|105443.8|105418.8|105481.2|105456.2|105307|105282|9183
1729612800000|2024-10-22 16:00:00|105444.3|105419.3|105429.5|105404.5|105470.7|105445.7|105349|105321.1|6683
1729616400000|2024-10-22 17:00:00|105430.5|105405.5|105396.6|105371.6|105475|105450|105366.5|105341.5|10373
1729620000000|2024-10-22 18:00:00|105395.6|105370.6|105415.6|105390.6|105427.8|105390.8|105363.3|105338.3|8591
1729623600000|2024-10-22 19:00:00|105416|105391|105463.2|105438.2|105495.9|105464|105397.6|105372.6|6900
1729627200000|2024-10-22 20:00:00|105464.4|105439.4|105504.7|105388.7|105522.5|105461.8|105442.1|105367.5|2733
1729630800000|2024-10-22 21:00:00|105500.5|105384.5|105509.7|105393.7|105611.6|105495.6|105498|105382|833
1729634400000|2024-10-22 22:00:00|105513|105397|105505.9|105389.9|105530.1|105414.1|105490.2|105374.2|1935
1729638000000|2024-10-22 23:00:00|105505.7|105389.7|105519.3|105403.3|105528.7|105412.7|105476.2|105360.2|1990
1729641600000|2024-10-23 00:00:00|105500.4|105404.4|105536.9|105458|105583.5|105506.2|105474|105384|9024
1729645200000|2024-10-23 01:00:00|105532.7|105453.8|105555.6|105481.1|105615|105560.7|105505.8|105428.1|9337
1729648800000|2024-10-23 02:00:00|105557.6|105483.1|105410.5|105385.5|105560.3|105485|105393.6|105351.4|6485
1729652400000|2024-10-23 03:00:00|105411.5|105386.5|105465.4|105415.4|105514|105449|105397.6|105336.8|4581
1729656000000|2024-10-23 04:00:00|105465.3|105415.3|105485.2|105435.2|105530.9|105469.3|105453.5|105395.2|7364
1729659600000|2024-10-23 05:00:00|105495.8|105410.5|105459.2|105384.2|105512.2|105450.2|105439.8|105378.8|5216
1729663200000|2024-10-23 06:00:00|105457|105386.6|105665.4|105640.4|105668.3|105643.3|105431.9|105386.6|4718
1729666800000|2024-10-23 07:00:00|105662.1|105637.1|105789.2|105764.2|105814.2|105786.6|105649.9|105624.9|6040
1729670400000|2024-10-23 08:00:00|105790.2|105765.2|105847.6|105822.6|105855.2|105830.2|105755.9|105730.9|5201
1729674000000|2024-10-23 09:00:00|105849.1|105824.1|105889|105864|105952.6|105921.9|105832.3|105807.3|4695
1729677600000|2024-10-23 10:00:00|105888.6|105863.6|105980.8|105955.8|105981.2|105956.2|105852.9|105827.9|4112
1729681200000|2024-10-23 11:00:00|105984.2|105959.2|106036.3|106011.3|106039.1|106014.1|105877.8|105852.8|5568
1729684800000|2024-10-23 12:00:00|106037.3|106012.3|106006.7|105981.7|106126.9|106101.9|105959.1|105934.1|7675
1729688400000|2024-10-23 13:00:00|106007.5|105982.5|106003.1|105920.4|106073.4|106048.4|105873.8|105848.8|7050
1729692000000|2024-10-23 14:00:00|106006|105910.3|106094.6|106069.6|106113.2|106088.2|105944.7|105905.2|9043
1729695600000|2024-10-23 15:00:00|106095.7|106070.7|105974.4|105949.4|106108.9|106083.9|105968.9|105943.9|8838
1729699200000|2024-10-23 16:00:00|105975.5|105950.5|106093.2|106068.2|106111.9|106086.9|105948|105923|8519
1729702800000|2024-10-23 17:00:00|106094.4|106069.4|106172.2|106122.2|106213.4|106173|106088.3|106051.9|10079
1729706400000|2024-10-23 18:00:00|106178.1|106128.1|106056.8|106031.8|106185.8|106149.1|106000.7|105964.6|11402
1729710000000|2024-10-23 19:00:00|106057.6|106032.6|105945.2|105920.2|106077.4|106052.4|105920.3|105895.3|8657
1729713600000|2024-10-23 20:00:00|105944.7|105919.7|105985.4|105869.4|106032.9|105966.4|105895|105817.7|4836
1729717200000|2024-10-23 21:00:00|105990.3|105874.3|105961.3|105845.3|105993.8|105877.8|105961.3|105845.3|3
1729720800000|2024-10-23 22:00:00|105964.6|105848.6|106062.4|105946.4|106072.3|105956.3|105939.4|105823.4|2652
1729724400000|2024-10-23 23:00:00|106061|105945|106022.8|105906.8|106102.9|105987.1|105933.6|105817.6|3187
1729728000000|2024-10-24 00:00:00|106004.4|105917|105868.4|105818.4|106070.1|105988.3|105864.7|105812.7|8811
1729731600000|2024-10-24 01:00:00|105869.4|105819.4|105986.1|105893.5|105990.5|105928.6|105864.3|105814.3|4273
1729735200000|2024-10-24 02:00:00|105983.8|105894.1|105904.2|105834.1|106016.8|105955.7|105841.6|105774.6|6259
1729738800000|2024-10-24 03:00:00|105911.3|105824.9|105945.3|105895.3|105980.7|105918.8|105868.3|105789|3209
1729742400000|2024-10-24 04:00:00|105943.7|105893.7|105885.3|105797.3|105957.8|105902.6|105849.6|105781.7|4502
1729746000000|2024-10-24 05:00:00|105885.8|105798.3|105995.4|105879.4|106000.7|105900.5|105855.9|105790|8185
1729749600000|2024-10-24 06:00:00|106002.3|105886.3|105889.5|105864.5|106006|105898.6|105787.3|105737.3|4046
1729753200000|2024-10-24 07:00:00|105888.9|105863.9|105775.6|105700.5|106101.1|105986.5|105735.5|105675.3|8359
1729756800000|2024-10-24 08:00:00|105766.9|105693.4|105718.2|105693.2|105799.7|105774.7|105690.8|105662.8|6387
1729760400000|2024-10-24 09:00:00|105719.2|105694.2|105671.7|105646.7|105737.4|105712.4|105607.3|105582.3|3807
1729764000000|2024-10-24 10:00:00|105673.4|105648.4|105714|105689|105728.3|105703.3|105612.9|105587.9|3599
1729767600000|2024-10-24 11:00:00|105714.9|105689.9|105741.6|105716.6|105794|105769|105663.6|105638.6|4083
1729771200000|2024-10-24 12:00:00|105740.8|105715.8|105703.9|105678.9|105893.7|105777.7|105648.3|105604.7|9328
1729774800000|2024-10-24 13:00:00|105706.8|105681.8|105763.8|105738.8|105865.5|105807.7|105614|105589|7752
1729778400000|2024-10-24 14:00:00|105791.1|105716.9|105836.4|105811.4|105853.1|105828.1|105667.6|105642.6|7540
1729782000000|2024-10-24 15:00:00|105843|105818|105826|105801|105895|105857.7|105779.1|105754.1|7557
1729785600000|2024-10-24 16:00:00|105825.1|105800.1|105760.3|105735.3|105871.4|105846.4|105749.2|105722.6|4836
1729789200000|2024-10-24 17:00:00|105760.7|105735.7|105670.5|105645.5|105767.9|105742.3|105577.4|105546|5149
1729792800000|2024-10-24 18:00:00|105670.9|105645.9|105642.2|105617.2|105683.3|105658.3|105578.8|105545.9|4005
1729796400000|2024-10-24 19:00:00|105643.1|105618.1|105592.6|105567.6|105670.2|105645.2|105583.3|105549|3423
1729800000000|2024-10-24 20:00:00|105594.4|105569.4|105614.2|105498.2|105651|105589.1|105575.3|105490.5|4832
1729803600000|2024-10-24 21:00:00|105634.3|105518.3|105604.3|105488.3|105687.3|105571.3|105602|105486|1643
1729807200000|2024-10-24 22:00:00|105618.7|105502.7|105687.7|105571.7|105705.4|105589.4|105604.5|105488.5|1960
1729810800000|2024-10-24 23:00:00|105688.6|105572.6|105707.8|105591.8|105744.9|105644.2|105634.8|105526.2|3919
1729814400000|2024-10-25 00:00:00|105711.2|105595.2|105724.6|105674.6|105767.7|105700.5|105657.9|105578.3|10609
1729818000000|2024-10-25 01:00:00|105724.4|105674.4|105721|105671|105755.8|105700|105682.5|105616.2|4943
1729821600000|2024-10-25 02:00:00|105720.3|105670.3|105664.5|105614.5|105735.2|105685.2|105631|105565.1|5697
1729825200000|2024-10-25 03:00:00|105666.4|105616.4|105744.4|105694.4|105759|105706.4|105659.9|105609.9|9996
1729828800000|2024-10-25 04:00:00|105743.2|105693.2|105710.3|105660.3|105750.7|105700.7|105664.3|105601.1|4326
1729832400000|2024-10-25 05:00:00|105710.4|105660.4|105747.7|105631.7|105774.7|105720.5|105667.8|105603.6|10846
1729836000000|2024-10-25 06:00:00|105748.3|105632.3|105803.4|105778.4|105827.4|105801.8|105721.6|105617.8|2962
1729839600000|2024-10-25 07:00:00|105799.4|105774.4|105784.9|105734.9|105809|105784|105687.5|105662.5|5403
1729843200000|2024-10-25 08:00:00|105789.4|105739.4|105786.2|105761.2|105815.2|105790.2|105650.3|105625.3|5106
1729846800000|2024-10-25 09:00:00|105785.3|105760.3|105755.7|105730.7|105810.4|105785.4|105710.1|105685.1|3582
1729850400000|2024-10-25 10:00:00|105754.4|105729.4|105779.8|105754.8|105793.6|105768.6|105740.8|105715.8|2768
1729854000000|2024-10-25 11:00:00|105780.6|105755.6|105794.6|105769.6|105816.1|105791.1|105717.2|105692.2|2815
1729857600000|2024-10-25 12:00:00|105794.3|105769.3|105649.2|105624.2|105909.6|105812.2|105603.4|105578.4|5274
1729861200000|2024-10-25 13:00:00|105650.2|105625.2|105752.6|105636.6|105776.6|105751.6|105637.1|105612.1|6755
1729864800000|2024-10-25 14:00:00|105750.6|105634.6|105724.4|105699.4|105841.3|105816.3|105637|105612|8183
1729868400000|2024-10-25 15:00:00|105725.7|105700.7|105959.7|105934.7|105968.7|105943.7|105673.9|105648.9|8231
1729872000000|2024-10-25 16:00:00|105961.4|105936.4|106076.7|106051.7|106133.1|106095.1|105954.6|105929.6|10925
1729875600000|2024-10-25 17:00:00|106075.5|106050.5|106161.3|106111.3|106201.6|106173.9|106066|106026.5|14500
1729879200000|2024-10-25 18:00:00|106160.5|106110.5|106197.6|106172.6|106225|106186.5|106142.5|106103.1|10212
1729882800000|2024-10-25 19:00:00|106196|106171|106274.6|106224.6|106315.5|106276.4|106194.9|106161|6777
1729886400000|2024-10-25 20:00:00|106271.3|106221.3|106281.6|106165.6|106316.2|106238.2|106244.6|106139.2|3710
1730062800000|2024-10-27 21:00:00|106291.6|106155.6|106259.4|106143.4|106291.6|106155.6|106234.3|106118.3|18
1730066400000|2024-10-27 22:00:00|106261.4|106145.4|106248.7|106132.7|106335.1|106219.1|106229.5|106113.5|3027
1730070000000|2024-10-27 23:00:00|106250.7|106134.7|106210|106094|106264.1|106148.1|106189.2|106073.2|4728
1730073600000|2024-10-28 00:00:00|106208.7|106092.7|106302.4|106227.6|106312.3|106248.9|106142.6|106031.1|5674
1730077200000|2024-10-28 01:00:00|106310.1|106224.9|106356|106306|106378|106315.2|106236.4|106167.1|15637
1730080800000|2024-10-28 02:00:00|106355.8|106305.8|106389.5|106339.5|106428.3|106365|106263.6|106203.9|12852
1730084400000|2024-10-28 03:00:00|106388|106338|106465|106415|106481.6|106431.6|106359.7|106296.4|12716
1730088000000|2024-10-28 04:00:00|106462.7|106412.7|106363.7|106313.7|106478|106433|106343|106279.1|19742
1730091600000|2024-10-28 05:00:00|106362.7|106312.7|106347.9|106297.9|106445.3|106387.2|106319.3|106257.4|18996
1730095200000|2024-10-28 06:00:00|106348.9|106298.9|106253.5|106174|106363.5|106309.3|106216.9|106140.6|15831
1730098800000|2024-10-28 07:00:00|106257.7|106178.6|106052.8|106027.8|106271.6|106231.3|106038.3|106013.3|5411
1730102400000|2024-10-28 08:00:00|106050.9|106025.9|105965.9|105940.9|106095.9|106070.9|105945.7|105920.7|6069
1730106000000|2024-10-28 09:00:00|105963.3|105938.3|106069.6|106044.6|106107|106082|105914.6|105889.6|5027
1730109600000|2024-10-28 10:00:00|106071.2|106046.2|106080.2|106055.2|106105.6|106080.6|106000.6|105975.6|4702
1730113200000|2024-10-28 11:00:00|106080.5|106055.5|106055.1|106030.1|106086.7|106061.7|106021.4|105996.4|3436
1730116800000|2024-10-28 12:00:00|106055.2|106030.2|106048.6|106023.6|106076.3|106051.3|105964.5|105939.5|5241
1730120400000|2024-10-28 13:00:00|106046.2|106021.2|106091.8|106066.8|106110.9|106085.9|106007.1|105982.1|6723
1730124000000|2024-10-28 14:00:00|106092.6|106067.6|106201.5|106176.5|106271.6|106246.6|106085.7|106060.7|6224
1730127600000|2024-10-28 15:00:00|106203.1|106178.1|106375|106350|106403.2|106378.2|106195|106170|6285
1730131200000|2024-10-28 16:00:00|106374.1|106349.1|106440.5|106415.5|106479.8|106444|106286.6|106261.6|7725
1730134800000|2024-10-28 17:00:00|106440.1|106415.1|106422.6|106397.6|106472.4|106447.4|106370.5|106340|6695
1730138400000|2024-10-28 18:00:00|106423.7|106398.7|106470|106445|106498.4|106473.4|106416.1|106391.1|7544
1730142000000|2024-10-28 19:00:00|106470.5|106445.5|106477.8|106452.8|106510.3|106485.3|106398.6|106361.9|8028
1730145600000|2024-10-28 20:00:00|106477.7|106452.7|106559.1|106443.1|106588.8|106481.4|106432.8|106407.8|4743
1730149200000|2024-10-28 21:00:00|106557.7|106441.7|106508.6|106392.6|106557.7|106441.7|106453.2|106337.2|246
1730152800000|2024-10-28 22:00:00|106519.7|106403.7|106533.6|106417.6|106553.9|106437.9|106476.7|106360.7|1141
1730156400000|2024-10-28 23:00:00|106532.6|106416.6|106519|106403|106545.2|106437.6|106485.4|106385|2498
1730160000000|2024-10-29 00:00:00|106518.9|106402.9|106505.4|106455.4|106554.5|106470.3|106485.4|106395|4082
1730163600000|2024-10-29 01:00:00|106501.9|106451.9|106497.6|106447.6|106559.9|106500.4|106448.7|106373.5|11810
1730167200000|2024-10-29 02:00:00|106499.3|106449.3|106513.3|106463.3|106535.5|106475.8|106430.9|106372.7|15625
1730170800000|2024-10-29 03:00:00|106510.7|106460.7|106585.4|106513.8|106609.8|106541.3|106484.5|106417.5|17403
1730174400000|2024-10-29 04:00:00|106583.8|106512.2|106539.9|106489.9|106619.4|106532.2|106515.2|106453.9|18794
1730178000000|2024-10-29 05:00:00|106538.4|106488.4|106535.2|106485.2|106559.6|106498.9|106456.5|106406.5|11544
1730181600000|2024-10-29 06:00:00|106534.8|106484.8|106522.3|106406.3|106559.1|106518.3|106429.8|106377.6|16713
1730185200000|2024-10-29 07:00:00|106507.4|106391.4|106685.9|106660.9|106685.9|106660.9|106503.6|106387.6|3828
1730188800000|2024-10-29 08:00:00|106686.9|106661.9|106532.8|106507.8|106731.4|106706.4|106495.6|106470.6|6612
1730192400000|2024-10-29 09:00:00|106532.4|106507.4|106419.1|106394.1|106533.8|106508.8|106376.7|106351|4749
1730196000000|2024-10-29 10:00:00|106418.9|106393.9|106594.4|106569.4|106647.2|106622.2|106364.3|106339.3|4782
1730199600000|2024-10-29 11:00:00|106595.6|106570.6|106660.3|106635.3|106697.4|106668.7|106564.6|106538|4880
1730203200000|2024-10-29 12:00:00|106668.8|106643.8|106936.7|106886.7|106995.7|106957.7|106668.8|106643.8|6666
1730206800000|2024-10-29 13:00:00|106940.3|106890.3|106850.8|106740.9|107005.7|106955.7|106789.6|106740.9|8327
1730210400000|2024-10-29 14:00:00|106851.7|106741.3|106613.2|106588.2|106851.7|106762.4|106485.6|106460.6|11851
1730214000000|2024-10-29 15:00:00|106612.1|106587.1|106604.7|106579.7|106801.3|106776.3|106599.6|106568|8735
1730217600000|2024-10-29 16:00:00|106613.5|106563.5|106628.1|106603.1|106709.3|106677.4|106485.7|106460.7|7729
1730221200000|2024-10-29 17:00:00|106627.8|106602.8|106591.6|106566.6|106650|106615.4|106455|106430|7442
1730224800000|2024-10-29 18:00:00|106592.7|106567.7|106490.3|106465.3|106619.8|106594.8|106467|106442|6947
1730228400000|2024-10-29 19:00:00|106488.9|106463.9|106518.9|106468.9|106551.8|106519.9|106461.1|106436.1|9899
1730232000000|2024-10-29 20:00:00|106516.8|106466.8|106458|106342|106517.9|106486.4|106435.1|106328.6|4244
1730235600000|2024-10-29 21:00:00|106434|106318|106434|106318|106434|106318|106434|106318|1
1730239200000|2024-10-29 22:00:00|106481.2|106365.2|106429.5|106313.5|106496.2|106380.2|106415.5|106299.5|2903
1730242800000|2024-10-29 23:00:00|106437.8|106321.8|106428.3|106312.3|106492|106390|106391.9|106275.9|4412
1730246400000|2024-10-30 00:00:00|106428.7|106312.7|106437.3|106342.2|106465.7|106370.7|106378.3|106262.3|5477
1730250000000|2024-10-30 01:00:00|106438.8|106340.7|106376.3|106261.5|106449.4|106349.8|106287.1|106211.7|11201
1730253600000|2024-10-30 02:00:00|106376.1|106263.7|106385.5|106314.3|106417.5|106343.7|106336.3|106256.3|14868
1730257200000|2024-10-30 03:00:00|106385.7|106314.2|106499|106449|106517.6|106454.8|106373|106294.4|12355
1730260800000|2024-10-30 04:00:00|106498.3|106448.3|106470.1|106420.1|106520.3|106457.7|106429.5|106369.8|7725
1730264400000|2024-10-30 05:00:00|106468.7|106418.7|106481.8|106431.8|106521.3|106445.7|106434.5|106371.1|4434
1730268000000|2024-10-30 06:00:00|106495.2|106421.8|106333.9|106308.9|106496.9|106426.4|106311.9|106257.5|7915
1730271600000|2024-10-30 07:00:00|106332.9|106307.9|106456.3|106340.3|106489.1|106445.2|106330.5|106284.1|3553
1730275200000|2024-10-30 08:00:00|106408|106292|106392|106322|106455.8|106408.9|106244.9|106210.1|6967
1730278800000|2024-10-30 09:00:00|106389.5|106273.5|106401.8|106351.8|106440.2|106415.2|106168.5|106118.2|7353
1730282400000|2024-10-30 10:00:00|106403.6|106353.6|106562.3|106537.3|106578.8|106553.8|106356.6|106315.7|4561
1730286000000|2024-10-30 11:00:00|106563.2|106538.2|106755.6|106730.6|106805.4|106780.4|106552.3|106527.3|3334
1730289600000|2024-10-30 12:00:00|106759.7|106734.7|107001.8|106915.3|107086.8|107061.8|106710.9|106604.2|10072
1730293200000|2024-10-30 13:00:00|107000.6|106918.1|106772.7|106722.7|107068.9|107043.9|106746.2|106719.3|9554
1730296800000|2024-10-30 14:00:00|106773.5|106723.5|106810.9|106785.9|106842.5|106817.5|106582.7|106557.7|9669
1730300400000|2024-10-30 15:00:00|106808.9|106783.9|106692.1|106667.1|106886.5|106861.5|106611.3|106586.3|7229
1730304000000|2024-10-30 16:00:00|106692.5|106667.5|106593.6|106568.6|106764.7|106739.7|106559.9|106506.7|7973
1730307600000|2024-10-30 17:00:00|106594.9|106569.9|106636.1|106611.1|106711.9|106686.9|106580.7|106540.2|7716
1730311200000|2024-10-30 18:00:00|106636.6|106611.6|106621.6|106596.6|106680.6|106647.1|106606.3|106578.8|7543
1730314800000|2024-10-30 19:00:00|106622.2|106597.2|106722.7|106697.7|106795.1|106754.9|106619|106594|8099
1730318400000|2024-10-30 20:00:00|106721.4|106696.4|106822.3|106706.3|106856.8|106770.4|106704.5|106668.7|5477
1730322000000|2024-10-30 21:00:00|106822.8|106706.8|106804|106688|106824.7|106708.7|106787|106671|1041
1730325600000|2024-10-30 22:00:00|106802.6|106686.6|106813.5|106697.5|106840.9|106724.9|106755.8|106639.8|2434
1730329200000|2024-10-30 23:00:00|106811.8|106695.8|106841.8|106728.9|106899.1|106784.9|106776.8|106660.8|2324
1730332800000|2024-10-31 00:00:00|106841.6|106728.6|106877|106801|106900.1|106824.6|106803|106687|5722
1730336400000|2024-10-31 01:00:00|106874.5|106796.5|106952.4|106865.9|106960.9|106891.2|106790.6|106703.8|16209
1730340000000|2024-10-31 02:00:00|106953.4|106867.9|106899.3|106812.3|106960.5|106882.1|106840.9|106773.7|16364
1730343600000|2024-10-31 03:00:00|106898.3|106814.5|106914.5|106864.5|106934.6|106891.5|106858.6|106793.2|14555
1730347200000|2024-10-31 04:00:00|106915.1|106865.1|106929.7|106879.7|106970.5|106911.7|106899.6|106839.7|13464
1730350800000|2024-10-31 05:00:00|106929.6|106879.6|106915.3|106844.7|106961.1|106906.1|106894|106834.4|6287
1730354400000|2024-10-31 06:00:00|106913.9|106843.3|106905.2|106820.4|106938.4|106882|106850.3|106769.8|10355
1730358000000|2024-10-31 07:00:00|106905.1|106819.9|106744.1|106719.1|106929.5|106879.5|106717|106692|5460
1730361600000|2024-10-31 08:00:00|106740.2|106715.2|106799.9|106774.9|106825.1|106800.1|106647.4|106622.4|4908
1730365200000|2024-10-31 09:00:00|106812.6|106762.6|106917.6|106801.6|106917.6|106850.7|106750.8|106725.8|3606
1730368800000|2024-10-31 10:00:00|106921.7|106805.7|106959.1|106934.1|106969.5|106944.5|106788|106756.2|3501
1730372400000|2024-10-31 11:00:00|106960.8|106935.8|106956.5|106931.5|107061.9|107036.9|106931.2|106906.2|3630
1730376000000|2024-10-31 12:00:00|106956|106931|106901.7|106876.7|107055.7|106990.1|106813.5|106734.4|9178
1730379600000|2024-10-31 13:00:00|106902.9|106877.9|107161.5|107136.5|107222.1|107180.5|106821.2|106796.2|8752
1730383200000|2024-10-31 14:00:00|107160.3|107135.3|106948.7|106923.7|107250.2|107225.2|106796.7|106771.7|9313
1730386800000|2024-10-31 15:00:00|106950.1|106925.1|107025.2|107000.2|107114.7|107089.7|106806.4|106781.4|10815
1730390400000|2024-10-31 16:00:00|107025.6|107000.6|106866.4|106841.4|107041.3|107016.3|106791.5|106763.6|7894
1730394000000|2024-10-31 17:00:00|106866.1|106841.1|106826.8|106801.8|106886.3|106861.3|106759.9|106723|9016
1730397600000|2024-10-31 18:00:00|106827.9|106802.9|106663.6|106638.6|106870.4|106845.4|106649.7|106599.7|9276
1730401200000|2024-10-31 19:00:00|106664.5|106639.5|106566.5|106516.5|106708|106667.7|106550.6|106506.3|9296
1730404800000|2024-10-31 20:00:00|106565.9|106515.9|106553.4|106437.4|106585.9|106527.6|106507.1|106415.2|8007
1730408400000|2024-10-31 21:00:00|106553.6|106437.6|106567.5|106451.5|106589.5|106473.5|106553.6|106437.6|33
1730412000000|2024-10-31 22:00:00|106578|106462|106495.4|106379.4|106625|106509|106492.5|106376.5|1081
1730415600000|2024-10-31 23:00:00|106496.7|106380.7|106584.6|106468.6|106585.2|106469.2|106491.4|106375.4|1482
1730419200000|2024-11-01 00:00:00|106584|106468|106483.3|106400.9|106635.4|106519.4|106467|106376.1|6415
1730422800000|2024-11-01 01:00:00|106484.9|106402.4|106559.3|106485.2|106585.5|106525.4|106402|106341|10346
1730426400000|2024-11-01 02:00:00|106556.8|106482.8|106549.9|106478.2|106593.9|106531.3|106499|106435|5975
1730430000000|2024-11-01 03:00:00|106534.2|106484.2|106609.2|106559.2|106627.8|106568.9|106525.7|106462.6|6149
1730433600000|2024-11-01 04:00:00|106620.9|106550.5|106595.7|106524.4|106626.3|106571.5|106572.8|106495.8|4339
1730437200000|2024-11-01 05:00:00|106593.9|106522.6|106640|106590|106671.9|106608.8|106572.7|106501.9|8225
1730440800000|2024-11-01 06:00:00|106641|106591|106693.4|106643.4|106720.5|106664|106607.4|106550.4|9680
1730444400000|2024-11-01 07:00:00|106692.6|106642.6|106841.2|106816.2|106841.3|106816.3|106644.5|106617.6|3724
1730448000000|2024-11-01 08:00:00|106842.2|106817.2|106940.5|106915.5|106961.3|106933.3|106795.9|106770.9|4233
1730451600000|2024-11-01 09:00:00|106957.2|106907.2|107016.2|106991.2|107023.5|106998.5|106850.4|106825.4|4049
1730455200000|2024-11-01 10:00:00|107017|106992|107046.7|107021.7|107112.3|107087.3|107016.6|106991.6|3436
1730458800000|2024-11-01 11:00:00|107048.7|107023.7|106972.3|106947.3|107132|107107|106961.4|106936.4|3565
1730462400000|2024-11-01 12:00:00|106969.7|106944.7|106649.1|106624.1|107120.5|107058.3|106483|106458|9735
1730466000000|2024-11-01 13:00:00|106650.5|106625.5|106913.9|106797.9|106931.8|106880.2|106620.8|106595.8|10777
1730469600000|2024-11-01 14:00:00|106913.1|106797.1|107093.2|107068.2|107166.4|107141.4|106846|106742.6|10516
1730473200000|2024-11-01 15:00:00|107094.1|107069.1|107300|107275|107330.3|107305.3|107079.9|107054.9|7833
1730476800000|2024-11-01 16:00:00|107302.4|107277.4|107322.9|107297.9|107388.3|107363.3|107214.9|107189.9|8285
1730480400000|2024-11-01 17:00:00|107323.2|107298.2|107497.1|107472.1|107516.5|107491.5|107317.3|107292.3|9244
1730484000000|2024-11-01 18:00:00|107498.3|107473.3|107482.6|107457.6|107515.6|107490.6|107412.8|107387.8|7435
1730487600000|2024-11-01 19:00:00|107482.4|107457.4|107500|107475|107524.6|107491.2|107454.6|107428.8|8159
1730491200000|2024-11-01 20:00:00|107499.2|107474.2|107525.4|107475.4|107561.7|107504.9|107476.5|107418.7|5141
1730667600000|2024-11-03 21:00:00|107558.8|107422.8|106955.6|106814.6|107558.8|107422.8|106930.9|106789.9|7
1730671200000|2024-11-03 22:00:00|106981.2|106840.2|106926.5|106810.5|107023.7|106907.7|106926.3|106810.3|287
1730674800000|2024-11-03 23:00:00|106928.1|106812.1|106971.7|106855.7|107017.1|106901.1|106891.1|106775.1|5640
1730678400000|2024-11-04 00:00:00|106980|106864|106873.6|106823.6|107020.2|106904.2|106864.3|106788.1|5217
1730682000000|2024-11-04 01:00:00|106872.6|106822.6|106725.4|106675.4|106899.6|106832.2|106705.5|106662.2|5441
1730685600000|2024-11-04 02:00:00|106731.1|106681.1|106698.5|106648.5|106778.8|106715.8|106675.3|106630.3|4392
1730689200000|2024-11-04 03:00:00|106700.9|106650.9|106606.8|106556.8|106711.7|106652.2|106581.2|106526.5|3025
1730692800000|2024-11-04 04:00:00|106608.5|106558.5|106704.1|106634|106713.5|106652.3|106591.5|106536.2|3156
1730696400000|2024-11-04 05:00:00|106706.4|106636.2|106718.9|106647.2|106781.4|106720.9|106691|106634.4|5600
1730700000000|2024-11-04 06:00:00|106714.2|106664.2|106803.1|106753.1|106820.9|106764.9|106650.9|106596.2|7727
1730703600000|2024-11-04 07:00:00|106802.6|106752.6|106981.1|106956.1|106998.3|106973.3|106801|106751|5799
1730707200000|2024-11-04 08:00:00|106979.3|106954.3|106794.7|106769.7|106979.3|106954.3|106751.3|106708.3|6286
1730710800000|2024-11-04 09:00:00|106809.2|106759.2|106738.3|106713.3|106830.1|106791.4|106610.3|106585.3|4797
1730714400000|2024-11-04 10:00:00|106736.3|106711.3|106728.2|106703.2|106844.3|106819.3|106682|106657|3500
1730718000000|2024-11-04 11:00:00|106727.4|106702.4|106620.3|106595.3|106754.1|106729.1|106598.7|106573.7|3053
1730721600000|2024-11-04 12:00:00|106619.9|106594.9|106779.7|106754.7|106807.5|106782.5|106606|106581|3460
1730725200000|2024-11-04 13:00:00|106779.2|106754.2|106774.8|106749.8|106912.3|106887.3|106732.8|106707.8|4721
1730728800000|2024-11-04 14:00:00|106775.9|106750.9|106878.1|106828.1|106915.1|106871.3|106685.8|106660.8|7982
1730732400000|2024-11-04 15:00:00|106879.7|106829.7|106851.9|106826.9|106937.5|106876.9|106643.8|106618.8|8981
1730736000000|2024-11-04 16:00:00|106852.9|106827.9|107092.1|107067.1|107129|107104|106825.3|106800.3|6619
1730739600000|2024-11-04 17:00:00|107091.7|107066.7|107079.3|107054.3|107152.7|107108.2|107021.9|106972.9|6829
1730743200000|2024-11-04 18:00:00|107077.1|107052.1|107150.9|107125.9|107241.4|107213.5|107075.2|107043.3|7177
1730746800000|2024-11-04 19:00:00|107152.2|107127.2|107242.4|107217.4|107267.6|107242.6|107145.1|107107.6|8428
1730750400000|2024-11-04 20:00:00|107241.9|107216.9|107261.4|107236.4|107298.7|107264.9|107212.8|107187.8|4418
1730754000000|2024-11-04 21:00:00|107261.7|107236.7|107279.9|107163.9|107347.7|107271.5|107261.7|107163.9|920
1730757600000|2024-11-04 22:00:00|107278.2|107162.2|107211.8|107095.8|107278.2|107162.2|107174.2|107058.2|35
1730761200000|2024-11-04 23:00:00|107212.7|107096.7|107304.4|107188.4|107318.1|107202.1|107158.3|107042.3|773
1730764800000|2024-11-05 00:00:00|107299.7|107183.7|107311.5|107221.1|107343.1|107240.8|107276.8|107160.8|1227
1730768400000|2024-11-05 01:00:00|107299.1|107249.1|107274.9|107199.1|107356.6|107280.5|107253.7|107176.8|5934
1730772000000|2024-11-05 02:00:00|107276.9|107201.1|107285.7|107235.7|107313|107257.8|107236|107159.9|7451
1730775600000|2024-11-05 03:00:00|107284.2|107234.2|107302.8|107252.8|107328.6|107254.6|107255|107173.5|3198
1730779200000|2024-11-05 04:00:00|107303|107253|107303.6|107253.6|107342.3|107272.2|107257.5|107184|3007
1730782800000|2024-11-05 05:00:00|107305.6|107255.6|107275.5|107225.5|107324.1|107258.9|107253|107180.8|1943
1730786400000|2024-11-05 06:00:00|107274.1|107224.1|107241.1|107155.1|107297.5|107243.4|107213.7|107136.5|5037
1730790000000|2024-11-05 07:00:00|107241.8|107150.5|107090.6|107065.6|107243.4|107151|107020.1|106970.1|3857
1730793600000|2024-11-05 08:00:00|107087.6|107062.6|106935.5|106910.5|107133.9|107108.9|106905.8|106880.8|4114
1730797200000|2024-11-05 09:00:00|106936.4|106911.4|106913.6|106888.6|106937.5|106912.5|106835.2|106797.5|3185
1730800800000|2024-11-05 10:00:00|106912.7|106887.7|106996|106971|107034.1|107009.1|106907.9|106882.9|3212
1730804400000|2024-11-05 11:00:00|106994.9|106969.9|106996.1|106971.1|107054.7|107029.7|106942.9|106917.9|3195
1730808000000|2024-11-05 12:00:00|106995.3|106970.3|107075.8|107050.8|107089.6|107064.6|106970.6|106945.6|3647
1730811600000|2024-11-05 13:00:00|107071.5|107046.5|107162.3|107137.3|107162.5|107137.5|107008.3|106982.8|4531
1730815200000|2024-11-05 14:00:00|107163.5|107138.5|107209.7|107093.7|107257.2|107230.7|107126.2|107093.7|6681
1730818800000|2024-11-05 15:00:00|107232.8|107116.8|107206.8|107181.8|107394.9|107324|107074.1|107049.1|10837
1730822400000|2024-11-05 16:00:00|107207.2|107182.2|107080.5|107030.5|107239.6|107214.6|106990|106965|9807
1730826000000|2024-11-05 17:00:00|107077.2|107027.2|107072.6|107047.6|107134|107098.7|107048.7|107014.6|6222
1730829600000|2024-11-05 18:00:00|107071.8|107046.8|107099.6|107074.6|107136.7|107111.7|107028.5|107003.5|7857
1730833200000|2024-11-05 19:00:00|107098.6|107073.6|107141.5|107116.5|107159.7|107116.5|107069.1|107043.4|5624
1730836800000|2024-11-05 20:00:00|107140.8|107115.8|107130.6|107080.6|107175|107142.9|107117|107064.5|2400
1730840400000|2024-11-05 21:00:00|107131.6|107081.6|107078.1|106962.1|107136.8|107086.8|107031|106941|3829
1730844000000|2024-11-05 22:00:00|107045.2|106929.2|107097|106981|107098|106982|107011|106895|302
1730847600000|2024-11-05 23:00:00|107086.8|106970.8|107033.1|106863.1|107251.6|107057.5|106984.2|106802.2|4452
1730851200000|2024-11-06 00:00:00|107014.7|106846.6|107885.6|107661|108006.2|107813|107009.8|106846.6|7923
1730854800000|2024-11-06 01:00:00|107877.4|107666.2|107835.4|107715.6|107978.2|107818.5|107626.8|107439.9|6291
1730858400000|2024-11-06 02:00:00|107828.2|107708.4|108591.4|108467.1|108597.8|108470.3|107790.2|107670.4|10225
1730862000000|2024-11-06 03:00:00|108590.7|108466.3|108933.5|108795|109122.5|108998.4|108581.3|108436.3|9331
1730865600000|2024-11-06 04:00:00|108938.7|108800.2|108492.9|108331.2|109019.9|108865.8|108432.9|108258.8|5953
1730869200000|2024-11-06 05:00:00|108498.6|108334.6|108539|108396.2|108575.4|108405.8|108124.7|107948.6|5851
1730872800000|2024-11-06 06:00:00|108537.9|108392.1|108842.4|108705.9|109201.1|109064.6|108529.3|108376.1|5563
1730876400000|2024-11-06 07:00:00|108840|108703.5|108792.1|108742.1|108887.3|108837.3|108578.4|108507.4|11726
1730880000000|2024-11-06 08:00:00|108799.1|108749.1|108361.9|108246.5|109033.7|108968.5|108264|108197.6|11589
1730883600000|2024-11-06 09:00:00|108362|108248.6|108444.7|108363.1|108521.7|108489.9|108290.2|108219.7|9015
1730887200000|2024-11-06 10:00:00|108446.3|108372.1|108276.6|108226.6|108577|108545.1|108165.2|108140.2|7715
1730890800000|2024-11-06 11:00:00|108277.7|108227.7|108951.5|108901.5|109034.8|108984.8|108266.9|108227.7|9015
1730894400000|2024-11-06 12:00:00|108967.2|108891.5|109074.3|109024.3|109143.5|109108.4|108833.6|108803|10050
1730898000000|2024-11-06 13:00:00|109073.7|109023.7|109076.5|108999.3|109139.6|109090.6|108780.2|108736.8|11807
1730901600000|2024-11-06 14:00:00|109079.9|109009.2|109104.2|109079.2|109191.1|109166.1|108950.9|108925.9|11834
1730905200000|2024-11-06 15:00:00|109106.4|109081.4|108602.4|108577.4|109106.4|109081.4|108515.7|108490.7|15152
1730908800000|2024-11-06 16:00:00|108602.9|108577.9|108545.2|108495.2|108703.2|108670.5|108464.4|108429.4|11274
1730912400000|2024-11-06 17:00:00|108547|108497|108569.2|108491.6|108612.2|108570.7|108384.3|108325.7|8520
1730916000000|2024-11-06 18:00:00|108585.1|108490.2|108322.1|108272.1|108606.8|108543.7|108207.8|108131.7|8791
1730919600000|2024-11-06 19:00:00|108322.8|108272.8|108464.6|108439.6|108575.3|108525.3|108322.3|108259.7|3779
1730923200000|2024-11-06 20:00:00|108461.3|108436.3|108563.5|108477.3|108585.1|108525.8|108428.9|108376.2|3397
1730926800000|2024-11-06 21:00:00|108565.5|108479.6|108600.7|108464.2|108623.8|108533.5|108530.3|108427.5|3280
1730930400000|2024-11-06 22:00:00|108610.4|108473.9|108604.8|108468.3|108641.9|108505.4|108602.3|108465.8|25
1730934000000|2024-11-06 23:00:00|108601.1|108464.6|108619.4|108482.9|108695.8|108559.8|108518.4|108381.9|3004
1730937600000|2024-11-07 00:00:00|108626.5|108490|108656.9|108520.4|108700.2|108563.7|108526.4|108389.9|3347
1730941200000|2024-11-07 01:00:00|108655.6|108519.1|108638.5|108544.5|108692.8|108613.4|108526.4|108446.8|5894
1730944800000|2024-11-07 02:00:00|108636.5|108543.5|108388.7|108338.7|108645.8|108552.2|108383.1|108333.1|3542
1730948400000|2024-11-07 03:00:00|108390|108340|108356.9|108306.9|108450|108386.9|108341.4|108270.4|1654
1730952000000|2024-11-07 04:00:00|108357.5|108307.5|108411|108333.2|108444.7|108365.5|108302.2|108241.8|2760
1730955600000|2024-11-07 05:00:00|108405.7|108335.8|108310.2|108237.2|108422.5|108344.9|108283.2|108213.3|2222
1730959200000|2024-11-07 06:00:00|108308.3|108237.6|108337.4|108200.9|108404.1|108338.1|108265.2|108161.1|4646
1730962800000|2024-11-07 07:00:00|108362.3|108225.8|108273.4|108248.4|108386.1|108268.4|108023.9|107998.9|7195
1730966400000|2024-11-07 08:00:00|108271.2|108246.2|108076.5|107940|108314.8|108252.7|107978.9|107842.4|9457
1730970000000|2024-11-07 09:00:00|108076.8|107940.3|108141.4|108050.2|108220.4|108195.4|108036.3|107940.3|6627
1730973600000|2024-11-07 10:00:00|108145.1|108033.3|108011.7|107961.7|108162.5|108082.4|107978.8|107953.8|5026
1730977200000|2024-11-07 11:00:00|108012.3|107962.3|108089.8|108039.8|108107.8|108082.8|107993.5|107958.5|4137
1730980800000|2024-11-07 12:00:00|108091|108041|107763.2|107713.2|108112.6|108062.6|107736.5|107686.5|7446
1730984400000|2024-11-07 13:00:00|107762.1|107712.1|107461|107411|107773.5|107720.9|107447.5|107397.5|10551
1730988000000|2024-11-07 14:00:00|107464.5|107414.5|107061.2|107011.2|107554.9|107504.9|106918.1|106868.1|9948
1730991600000|2024-11-07 15:00:00|107063.7|107013.7|106831.7|106781.7|107093.3|107043.3|106764.2|106703.4|11013
1730995200000|2024-11-07 16:00:00|106834|106784|107112.5|107062.5|107185.5|107135.5|106776.9|106726.9|10258
1730998800000|2024-11-07 17:00:00|107113.9|107063.9|106971.5|106908.9|107306.8|107233.3|106919.2|106869.2|12425
1731002400000|2024-11-07 18:00:00|106968.9|106906|107195|107058.5|107220.1|107106.9|106951.3|106893.1|8710
1731006000000|2024-11-07 19:00:00|107186.4|107049.9|107185|107135|107392.2|107326.8|106955.3|106880.9|17246
1731009600000|2024-11-07 20:00:00|107187.2|107137.2|106890.9|106840.9|107226|107155.6|106828.6|106766.7|13081
1731013200000|2024-11-07 21:00:00|106898.7|106848.7|106930.8|106794.3|106963.8|106894|106847.5|106752.9|3993
1731016800000|2024-11-07 22:00:00|106918.2|106781.7|106902.3|106765.8|106918.2|106781.7|106902.3|106765.8|2
1731020400000|2024-11-07 23:00:00|106936.7|106800.2|106956.1|106833.8|106980.2|106864|106895.7|106759.2|5403
1731024000000|2024-11-08 00:00:00|106946.4|106834.2|107036.9|106900.4|107068|106931.5|106929.9|106796|6695
1731027600000|2024-11-08 01:00:00|107036.1|106899.6|107040.7|106967.3|107145.9|107060.3|107003.3|106899.6|9075
1731031200000|2024-11-08 02:00:00|107038.2|106966.2|107126|107050.8|107143.7|107065.8|107000.2|106921.4|7718
1731034800000|2024-11-08 03:00:00|107125.9|107051.7|107215.7|107136.9|107278|107209|107011.8|106938.8|7440
1731038400000|2024-11-08 04:00:00|107214.7|107137.9|107122.8|107048.8|107253.2|107182.4|107099.3|107014.3|5895
1731042000000|2024-11-08 05:00:00|107122.5|107049|107158.7|107084.9|107177.6|107133|107081.5|107005.2|4004
1731045600000|2024-11-08 06:00:00|107148.1|107098.1|107210.4|107073.9|107256.5|107183.4|107082|107031.4|6317
1731049200000|2024-11-08 07:00:00|107212.5|107076|107212.3|107162.3|107285.8|107253.5|107130|107062.3|5015
1731052800000|2024-11-08 08:00:00|107213.9|107163.9|107327.8|107277.8|107587.9|107552.9|107172.1|107115.3|10090
1731056400000|2024-11-08 09:00:00|107326.9|107276.9|107317.5|107292.5|107376.7|107351.7|107196.9|107171.9|6126
1731060000000|2024-11-08 10:00:00|107316.7|107291.7|107298.5|107248.5|107425.2|107400.2|107287|107248|5332
1731063600000|2024-11-08 11:00:00|107296.5|107246.5|107259.5|107234.5|107296.5|107258.6|107085.9|107060.9|4292
1731067200000|2024-11-08 12:00:00|107260.6|107235.6|107531.5|107506.5|107550.7|107525.7|107246.9|107221.9|5744
1731070800000|2024-11-08 13:00:00|107534.6|107509.6|107923.2|107898.2|107974.9|107949.9|107534.6|107509.6|7834
1731074400000|2024-11-08 14:00:00|107924.2|107899.2|107983.5|107870.7|108017.1|107992.1|107742.5|107692.5|7275
1731078000000|2024-11-08 15:00:00|107987.3|107876.9|108149.2|108124.2|108210.3|108185.3|107969.8|107870.4|8637
1731081600000|2024-11-08 16:00:00|108148.2|108123.2|108456.7|108431.7|108465|108440|108122.5|108097.5|8693
1731085200000|2024-11-08 17:00:00|108457.8|108432.8|108473.5|108423.5|108747.8|108709.3|108437|108387|9524
1731088800000|2024-11-08 18:00:00|108474.3|108424.3|108411.7|108361.7|108495.9|108454.5|108307.7|108260.4|9782
1731092400000|2024-11-08 19:00:00|108400.7|108375.7|108294.6|108269.6|108468.5|108413|108252.3|108212.3|10586
1731096000000|2024-11-08 20:00:00|108295.9|108270.9|108227.5|108177.5|108330.7|108278.8|108225.2|108175.2|6614
1731099600000|2024-11-08 21:00:00|108221.8|108171.8|108274.1|108137.6|108274.1|108183.2|108133.7|108013.7|7038
1731272400000|2024-11-10 21:00:00|108261|108104.5|108261|108104.5|108261|108104.5|108261|108104.5|1
1731276000000|2024-11-10 22:00:00|108251|108114.5|108251|108114.5|108251|108114.5|108251|108114.5|1
1731279600000|2024-11-10 23:00:00|108357.9|108241.9|108323.9|108207.9|108436.7|108320.7|108299.2|108183.2|5835
1731283200000|2024-11-11 00:00:00|108326.8|108210.8|108278.2|108201.9|108349.5|108233.5|108230.9|108128|6808
1731286800000|2024-11-11 01:00:00|108269.6|108219.6|108241.2|108191.2|108315.6|108254.6|108194.7|108134|4973
1731290400000|2024-11-11 02:00:00|108240.8|108190.8|108258.8|108175.5|108265|108200.9|108201.8|108139.8|2600
1731294000000|2024-11-11 03:00:00|108258.9|108175.7|108294.5|108244.5|108334.7|108279.3|108224.4|108163.8|3044
1731297600000|2024-11-11 04:00:00|108295.9|108245.9|108296.8|108246.8|108372.9|108301.2|108284.7|108221.7|3160
1731301200000|2024-11-11 05:00:00|108293.7|108243.7|108271.7|108221.7|108337.8|108253.5|108265|108196.8|3749
1731304800000|2024-11-11 06:00:00|108282.2|108210.6|108241.2|108125.2|108314.2|108236.1|108232.1|108116.1|2991
1731308400000|2024-11-11 07:00:00|108242.4|108126.4|108608.8|108583.8|108651.7|108626.7|108202.6|108116.6|7030
1731312000000|2024-11-11 08:00:00|108608.3|108583.3|108643.4|108618.4|108818|108793|108574.5|108549.5|7177
1731315600000|2024-11-11 09:00:00|108643.1|108618.1|108645.5|108620.5|108849.1|108824.1|108571.7|108546.7|6467
1731319200000|2024-11-11 10:00:00|108645.9|108620.9|108687.8|108662.8|108699.3|108674.3|108533.8|108508.8|5786
1731322800000|2024-11-11 11:00:00|108687.9|108662.9|108661.1|108636.1|108864.9|108839.9|108593.2|108568.2|5767
1731326400000|2024-11-11 12:00:00|108660.7|108635.7|108825|108800|108827.9|108802.9|108640.9|108615.9|4676
1731330000000|2024-11-11 13:00:00|108825.4|108800.4|108865.6|108840.6|109014.7|108989.7|108803.3|108778.3|5990
1731333600000|2024-11-11 14:00:00|108865|108840|108699.6|108674.6|108967|108942|108692.5|108667.5|7598
1731337200000|2024-11-11 15:00:00|108698.1|108673.1|108587.3|108562.3|108825.9|108794|108529.1|108504.1|10320
1731340800000|2024-11-11 16:00:00|108585.9|108560.9|108519.9|108494.9|108642|108615|108459.3|108419.1|8251
1731344400000|2024-11-11 17:00:00|108518.7|108493.7|108538.2|108488.2|108684.3|108634.3|108471.2|108432.8|7452
1731348000000|2024-11-11 18:00:00|108540.4|108490.4|108521.3|108496.3|108599.1|108530.2|108491.7|108438.2|13528
1731351600000|2024-11-11 19:00:00|108516.8|108491.8|108512.9|108462.9|108558.4|108523.1|108444.6|108402.7|9650
1731355200000|2024-11-11 20:00:00|108512.6|108462.6|108477|108452|108520.6|108467.1|108438.1|108394.9|7127
1731358800000|2024-11-11 21:00:00|108478.1|108453.1|108500.9|108384.9|108504.9|108453.1|108424.1|108346.8|2434
1731362400000|2024-11-11 22:00:00|108507.3|108391.3|108551.5|108435.5|108605.4|108489.4|108507.3|108391.3|1182
1731366000000|2024-11-11 23:00:00|108537.1|108421.1|108421.3|108305.3|108550.2|108434.2|108418|108302|2970
1731369600000|2024-11-12 00:00:00|108420.6|108304.6|108436.4|108386.4|108523.3|108407.3|108416.8|108300.8|5854
1731373200000|2024-11-12 01:00:00|108444.4|108372|108545.5|108454.8|108545.7|108461.2|108370.5|108309.6|5938
1731376800000|2024-11-12 02:00:00|108549.5|108454.6|108618.1|108568.1|108645.3|108570.7|108495.1|108435|5281
1731380400000|2024-11-12 03:00:00|108620.7|108570.7|108707.3|108657.3|108722.4|108661.5|108533.4|108475.9|5330
1731384000000|2024-11-12 04:00:00|108708.6|108658.6|108664.4|108568|108711.7|108661.7|108608.1|108551.1|3962
1731387600000|2024-11-12 05:00:00|108662.7|108568.2|108736.1|108686.1|108742.8|108688.9|108626.2|108521.3|5292
1731391200000|2024-11-12 06:00:00|108744.2|108694.2|108759|108643|108805.9|108752.7|108682.3|108620.1|10071
1731394800000|2024-11-12 07:00:00|108758.2|108642.2|108719.7|108694.7|109012.3|108975.2|108714.8|108634.8|8132
1731398400000|2024-11-12 08:00:00|108716.7|108691.7|108867.3|108842.3|109123.9|109098.9|108716.7|108691.7|9753
1731402000000|2024-11-12 09:00:00|108866.5|108841.5|108891.4|108811.4|108986.9|108961.9|108819|108794|6481
1731405600000|2024-11-12 10:00:00|108896.6|108810.4|108978.9|108953.9|109117.6|109091.6|108873.7|108810.4|7120
1731409200000|2024-11-12 11:00:00|108978.7|108953.7|108888.4|108863.4|108978.7|108953.7|108742|108717|5929
1731412800000|2024-11-12 12:00:00|108887.9|108862.9|108679|108654|109003.1|108978.1|108642.9|108617.9|6683
1731416400000|2024-11-12 13:00:00|108679.3|108654.3|108676.1|108651.1|108751.8|108726.8|108547.5|108522.5|8514
1731420000000|2024-11-12 14:00:00|108676.9|108651.9|109089.6|109064.6|109109.1|109084.1|108676.5|108651.5|9929
1731423600000|2024-11-12 15:00:00|109087.4|109062.4|109242.9|109217.9|109339.9|109314.9|109066.7|109041.7|9027
1731427200000|2024-11-12 16:00:00|109245.7|109220.7|109354.1|109329.1|109371|109346|109142.8|109117.8|8641
1731430800000|2024-11-12 17:00:00|109351.7|109326.7|109287|109262|109472.5|109417.3|109268.7|109232.1|9647
1731434400000|2024-11-12 18:00:00|109287.8|109262.8|109126.6|109101.6|109289.4|109264.4|109103.6|109078.6|7037
1731438000000|2024-11-12 19:00:00|109127.5|109102.5|109078.2|109053.2|109134.2|109109.2|109006.8|108973|6392
1731441600000|2024-11-12 20:00:00|109083.3|109058.3|109027.1|109002.1|109101.9|109076.9|109003.1|108978.1|6918
1731445200000|2024-11-12 21:00:00|109028|109003|109090.2|108974.2|109090.2|109003|108978.6|108905.4|4669
1731448800000|2024-11-12 22:00:00|109099.6|108983.6|109059.2|108943.2|109129.4|109013.4|109045.6|108929.6|1778
1731452400000|2024-11-12 23:00:00|109057.9|108941.9|109125.9|109009.9|109138.6|109035.4|109043.5|108927.5|3818
1731456000000|2024-11-13 00:00:00|109130.7|109014.7|109194|109117.2|109205.8|109144.8|109120.2|109004.2|5796
1731459600000|2024-11-13 01:00:00|109193|109117.3|108974.7|108899.8|109209.7|109133.6|108958|108883.2|8483
1731463200000|2024-11-13 02:00:00|108974.5|108899.4|108984.8|108934.8|109063.8|108998.5|108967.9|108880.6|6693
1731466800000|2024-11-13 03:00:00|108984.7|108934.7|109028.2|108978.2|109051.5|108990|108950.2|108888.4|4860
1731470400000|2024-11-13 04:00:00|109026.6|108976.6|109030.5|108980.5|109065.8|109003|108990.1|108936.6|4911
1731474000000|2024-11-13 05:00:00|109030.4|108980.4|109113.6|109063.6|109164.1|109103.2|109025.2|108975.2|6062
1731477600000|2024-11-13 06:00:00|109114.6|109064.6|109209.1|109159.1|109272.4|109207.2|109074.2|109012.5|6270
1731481200000|2024-11-13 07:00:00|109209|109159|109330.3|109305.3|109335|109306.3|109195.6|109145.6|5774
1731484800000|2024-11-13 08:00:00|109333.2|109308.2|109119.5|109094.5|109424.7|109399.7|109085.8|109060.8|6654
1731488400000|2024-11-13 09:00:00|109112|109087|108888.8|108863.8|109159.7|109134.7|108861.5|108836.5|6515
1731492000000|2024-11-13 10:00:00|108885.8|108860.8|109071.9|109046.9|109084.8|109059.8|108875.4|108850.4|5491
1731495600000|2024-11-13 11:00:00|109073.2|109048.2|108863.4|108838.4|109183.6|109158.6|108858.3|108833.3|5378
1731499200000|2024-11-13 12:00:00|108862.1|108837.1|109001|108976|109067.3|109042.3|108784.3|108759.3|5601
1731502800000|2024-11-13 13:00:00|109002.4|108977.4|108949.1|108924.1|109223|109147.7|108713|108688|13235
1731506400000|2024-11-13 14:00:00|108948.4|108923.4|109471.2|109446.2|109573.6|109536.7|108912|108887|14794
1731510000000|2024-11-13 15:00:00|109468.7|109443.7|109676.4|109651.4|109916.7|109891.7|109450.8|109425.8|14606
1731513600000|2024-11-13 16:00:00|109676.5|109651.5|109900|109875|109965.5|109940.5|109616.8|109591.8|10581
1731517200000|2024-11-13 17:00:00|109899.8|109874.8|109841.3|109816.3|109948.4|109911.2|109777.7|109727.7|9026
1731520800000|2024-11-13 18:00:00|109840|109815|109905.3|109855.3|109961.1|109921.9|109826.8|109801.8|8667
1731524400000|2024-11-13 19:00:00|109906.4|109856.4|109833.8|109808.8|109944.7|109883.8|109755.2|109715.7|8273
1731528000000|2024-11-13 20:00:00|109834.8|109809.8|109909|109859|109940.7|109890.7|109804|109772.3|7583
1731531600000|2024-11-13 21:00:00|109909.9|109859.9|109920.2|109804.2|109936.5|109866.2|109858.1|109787.6|2859
1731535200000|2024-11-13 22:00:00|109919.2|109803.2|109906.1|109790.1|109996.6|109880.6|109905.5|109789.5|1258
1731538800000|2024-11-13 23:00:00|109909.5|109793.5|109892.9|109786.8|109961.7|109845.7|109891.1|109775.1|4428
1731542400000|2024-11-14 00:00:00|109893|109786.2|109877|109802|109954.3|109838.3|109858|109753.3|4326
1731546000000|2024-11-14 01:00:00|109885|109793.2|109917.5|109846.5|109974.5|109911.9|109844.5|109769.1|4983
1731549600000|2024-11-14 02:00:00|109917.6|109846.6|110015.2|109965.2|110041.9|109973.5|109906.4|109844.4|5744
1731553200000|2024-11-14 03:00:00|110026.8|109956|110014.8|109964.8|110037.7|109981.2|109959.1|109903.1|4153
1731556800000|2024-11-14 04:00:00|110013.6|109963.6|110017.7|109967.7|110040|109986.9|109994.8|109941.6|2650
1731560400000|2024-11-14 05:00:00|110017.4|109967.4|109984.2|109934.2|110069|110011.9|109955.4|109905.4|4545
1731564000000|2024-11-14 06:00:00|109991.8|109920.1|110115.5|109999.5|110140.1|110024.1|109900.5|109850.5|8644
1731567600000|2024-11-14 07:00:00|110126.9|110010.9|109832.2|109782.2|110126.9|110010.9|109819.5|109777.7|6315
1731571200000|2024-11-14 08:00:00|109841.3|109766.1|110041.4|110016.4|110082|110057|109780.1|109755.1|6978
1731574800000|2024-11-14 09:00:00|110041.8|110016.8|110426.1|110348.1|110460.1|110435.1|109991.5|109966.5|7414
1731578400000|2024-11-14 10:00:00|110429.3|110343.4|110449.6|110424.6|110667.5|110642.5|110382.7|110343.1|7196
1731582000000|2024-11-14 11:00:00|110451.5|110426.5|110321.1|110296.1|110606.1|110581.1|110285.9|110249.6|7520
1731585600000|2024-11-14 12:00:00|110321.4|110296.4|110127.8|110102.8|110395.8|110370.8|110054.3|110018.8|7157
1731589200000|2024-11-14 13:00:00|110128.9|110103.9|110262.7|110237.7|110494.9|110469.9|110048.4|110013.6|12850
1731592800000|2024-11-14 14:00:00|110267.7|110242.7|109899.6|109874.6|110308.4|110283.4|109750|109725|11736
1731596400000|2024-11-14 15:00:00|109897.1|109872.1|109521.2|109496.2|109921.9|109896.9|109505.6|109480.6|11282
1731600000000|2024-11-14 16:00:00|109522.7|109497.7|109656.8|109631.8|109680.2|109645|109315.1|109290.1|10418
1731603600000|2024-11-14 17:00:00|109656.7|109631.7|109561.4|109536.4|109672.8|109647.3|109536.5|109496.7|9334
1731607200000|2024-11-14 18:00:00|109560.9|109535.9|109743|109718|109788.4|109742.7|109538.5|109505.9|11033
1731610800000|2024-11-14 19:00:00|109748.8|109723.8|109754.5|109649.4|109833.6|109797.6|109695.9|109636.3|9197
1731614400000|2024-11-14 20:00:00|109751.2|109646.6|110078.7|110028.7|110217.2|110167.2|109748.6|109641.3|21033
1731618000000|2024-11-14 21:00:00|110078.1|110028.1|110035.3|109919.3|110161.5|110111.5|110035.3|109919.3|7603
1731621600000|2024-11-14 22:00:00|110036.7|109920.7|109971.8|109855.8|110053.5|109937.5|109960.3|109844.3|1885
1731625200000|2024-11-14 23:00:00|109971.4|109855.4|110055.3|109939.3|110065.3|109949.3|109952.8|109836.8|3860
1731628800000|2024-11-15 00:00:00|110054.8|109938.8|109978.6|109898|110086|109970.4|109956.1|109877.3|6872
1731632400000|2024-11-15 01:00:00|109979.9|109898.3|110007|109915.4|110030.7|109957|109853.3|109784.7|6329
1731636000000|2024-11-15 02:00:00|110007.1|109917.6|109867.3|109817.3|110012.1|109922.6|109834.3|109777.4|5769
1731639600000|2024-11-15 03:00:00|109866.1|109816.1|109896.8|109846.8|109917.6|109853.1|109816.4|109749.4|4922
1731643200000|2024-11-15 04:00:00|109909.4|109836.1|109886.6|109836.6|109917.3|109858.8|109850.9|109788.5|3138
1731646800000|2024-11-15 05:00:00|109886.5|109836.5|109917.7|109867.7|109949.7|109881|109866.9|109808.9|3370
1731650400000|2024-11-15 06:00:00|109911.4|109861.4|109748.3|109632.3|110004|109951|109686.2|109592|6538
1731654000000|2024-11-15 07:00:00|109763.3|109647.3|109775.5|109750.5|109807.1|109750.5|109607.8|109582.8|6408
1731657600000|2024-11-15 08:00:00|109776.3|109751.3|109734.4|109709.4|109855.5|109830.5|109705.8|109680.8|7563
1731661200000|2024-11-15 09:00:00|109734.9|109709.9|109800.5|109775.5|109809.9|109784.9|109646.7|109611.7|6276
1731664800000|2024-11-15 10:00:00|109801|109776|109697.4|109672.4|109857.4|109832.4|109656.9|109631.9|5434
1731668400000|2024-11-15 11:00:00|109698.4|109673.4|109593.2|109568.2|109779.3|109744.5|109535.3|109510.3|5539
1731672000000|2024-11-15 12:00:00|109594.1|109569.1|109543.4|109518.4|109748.8|109723.8|109529.6|109504.6|4982
1731675600000|2024-11-15 13:00:00|109542.5|109517.5|109754.2|109729.2|109874.5|109813.9|109441|109340|12586
1731679200000|2024-11-15 14:00:00|109753.9|109728.9|110151.6|110101.6|110222.1|110197.1|109672.1|109647.1|12724
1731682800000|2024-11-15 15:00:00|110151.8|110101.8|109992.8|109967.8|110204.2|110179.2|109947.8|109922.8|12660
1731686400000|2024-11-15 16:00:00|109995.8|109970.8|109760.4|109735.4|110009|109984|109704.4|109679.4|11970
1731690000000|2024-11-15 17:00:00|109761.9|109736.9|109695|109670|109761.9|109736.9|109585.5|109535.5|10829
1731693600000|2024-11-15 18:00:00|109694|109669|109706.6|109681.6|109815.3|109790.3|109663.1|109616.2|8098
1731697200000|2024-11-15 19:00:00|109705.9|109680.9|109837.5|109812.5|109897|109872|109687.3|109662.3|9694
1731700800000|2024-11-15 20:00:00|109836.4|109811.4|109902.1|109877.1|110058.3|110033.3|109828|109803|7461
1731704400000|2024-11-15 21:00:00|109913.5|109863.5|109848|109732|109953.9|109903.9|109796.2|109680.2|6225
1731877200000|2024-11-17 21:00:00|109992|109851|109938.6|109822.6|109995|109864|109938.6|109822.6|4
1731880800000|2024-11-17 22:00:00|109942.9|109826.9|109902.6|109786.6|109942.9|109826.9|109843.8|109727.8|241
1731884400000|2024-11-17 23:00:00|109890.3|109774.3|109912.9|109796.9|109936.6|109820.6|109875.2|109759.2|4116
1731888000000|2024-11-18 00:00:00|109909.6|109793.6|109636.4|109565.9|109927.7|109811.7|109614.7|109554.9|5954
1731891600000|2024-11-18 01:00:00|109636.3|109564.9|109723.6|109651.9|109761.4|109696.1|109602.2|109538|8357
1731895200000|2024-11-18 02:00:00|109715.7|109665.7|109731.1|109681.1|109808.5|109738.2|109645.9|109591|7622
1731898800000|2024-11-18 03:00:00|109731.6|109681.6|109825.7|109775.7|109842.9|109787.4|109675.2|109617.6|5761
1731902400000|2024-11-18 04:00:00|109825.5|109775.5|109721.5|109671.5|109833|109783|109697|109641.5|3581
1731906000000|2024-11-18 05:00:00|109719.8|109669.8|109772.7|109722.7|109790.9|109740.9|109701.8|109650.2|5112
1731909600000|2024-11-18 06:00:00|109772.3|109722.3|109763|109713|109798.4|109748.4|109689.1|109636.8|5537
1731913200000|2024-11-18 07:00:00|109762.6|109712.6|109832.5|109807.5|109926.7|109901.7|109762.6|109712.6|6053
1731916800000|2024-11-18 08:00:00|109832.3|109807.3|110001.4|109976.4|110028.8|110003.8|109768.6|109743.6|8211
1731920400000|2024-11-18 09:00:00|110004.6|109979.6|109865.8|109840.8|110070.2|110045.2|109805.5|109780.5|7936
1731924000000|2024-11-18 10:00:00|109868.3|109843.3|110011.4|109986.4|110078.8|110053.8|109824|109784.3|6049
1731927600000|2024-11-18 11:00:00|110011.8|109986.8|110059.7|110034.7|110193.9|110168.9|110007.8|109982.8|5760
1731931200000|2024-11-18 12:00:00|110059.6|110034.6|109990|109965|110151.7|110126.7|109953.5|109928.5|6271
1731934800000|2024-11-18 13:00:00|109990.5|109965.5|109781.2|109756.2|110034.7|110009.7|109761.4|109736.4|7872
1731938400000|2024-11-18 14:00:00|109781.1|109756.1|109788|109763|109891.4|109866.4|109662.6|109637.6|8971
1731942000000|2024-11-18 15:00:00|109789|109764|109608.1|109583.1|109822.7|109797.7|109562.7|109537.7|8349
1731945600000|2024-11-18 16:00:00|109608.8|109583.8|109376.4|109351.4|109668.1|109643.1|109376.4|109351.4|9225
1731949200000|2024-11-18 17:00:00|109376.8|109351.8|109253.6|109228.6|109453.7|109416.3|109234.2|109209.2|9256
1731952800000|2024-11-18 18:00:00|109254.3|109229.3|109141.3|109116.3|109344.3|109307.6|109117|109071.1|7584
1731956400000|2024-11-18 19:00:00|109143.2|109118.2|109185.9|109160.9|109222.6|109197.6|109022.1|108986.6|5832
1731960000000|2024-11-18 20:00:00|109185.6|109160.6|109155.1|109105.1|109238.7|109188.7|109129|109094.3|3907
1731963600000|2024-11-18 21:00:00|109164.5|109092|109125.4|109009.4|109173.8|109135.6|109074.2|108958.2|4402
1731967200000|2024-11-18 22:00:00|109122.1|109006.1|109250.9|109134.9|109259.8|109143.8|109122.1|109006.1|1091
1731970800000|2024-11-18 23:00:00|109244.7|109128.7|109167.8|109051.8|109247.6|109131.6|109146.7|109030.7|3587
1731974400000|2024-11-19 00:00:00|109165.9|109049.9|109236.5|109150.6|109359.7|109283.7|109165|109049|5980
1731978000000|2024-11-19 01:00:00|109218.8|109153.2|109181.5|109131.5|109296|109213.9|109162.2|109094.1|13135
1731981600000|2024-11-19 02:00:00|109184.8|109134.8|109198.3|109148.3|109230.3|109191.4|109138|109088|8582
1731985200000|2024-11-19 03:00:00|109198.5|109148.5|109115.7|109065.7|109206.2|109163.8|109065.5|109007.6|9006
1731988800000|2024-11-19 04:00:00|109114.2|109064.2|109243.7|109193.7|109259|109201.5|109049.2|108989.8|7769
1731992400000|2024-11-19 05:00:00|109244.1|109194.1|109228.6|109203.6|109313.3|109263.3|109222.6|109178.5|8649
1731996000000|2024-11-19 06:00:00|109241.3|109191.3|109087.8|109037.8|109257.3|109210.5|109040.2|108990.2|10135
1731999600000|2024-11-19 07:00:00|109087.4|109037.4|109447.1|109422.1|109449.8|109424.8|109073.5|109023.5|6718
1732003200000|2024-11-19 08:00:00|109450|109425|109471.8|109421.8|109529.7|109499.2|109222.8|109197.8|10295
1732006800000|2024-11-19 09:00:00|109473.1|109423.1|109810.1|109725.6|110048.8|110000|109357.5|109332.5|13295
1732010400000|2024-11-19 10:00:00|109810.6|109724.8|109743.8|109718.8|109889|109833.7|109618.7|109589.5|9059
1732014000000|2024-11-19 11:00:00|109742.9|109717.9|109777|109752|109851.8|109826.8|109628.7|109603.7|8748
1732017600000|2024-11-19 12:00:00|109772.2|109747.2|109554.2|109529.2|109779|109754|109553.5|109528.5|8424
1732021200000|2024-11-19 13:00:00|109552.2|109527.2|109515.3|109490.3|109592.3|109560.6|109254.2|109217.5|13516
1732024800000|2024-11-19 14:00:00|109516.6|109491.6|109676.1|109651.1|109680|109655|109292.1|109252.6|14062
1732028400000|2024-11-19 15:00:00|109675.4|109650.4|109453.6|109428.6|109724.9|109699.4|109344|109319|12772
1732032000000|2024-11-19 16:00:00|109450|109425|109381.9|109356.9|109556.8|109524.5|109259|109234|11067
1732035600000|2024-11-19 17:00:00|109381.2|109356.2|109319.4|109294.4|109394.8|109364.9|109244.8|109209.9|9672
1732039200000|2024-11-19 18:00:00|109320.1|109295.1|109214.5|109189.5|109430.3|109405.3|109196.9|109158.3|10677
1732042800000|2024-11-19 19:00:00|109214.8|109189.8|109189|109164|109326.1|109292.3|109151.4|109126.4|13910
1732046400000|2024-11-19 20:00:00|109205.4|109155.4|109225.4|109200.4|109234.2|109206.5|109157|109132|7442
1732050000000|2024-11-19 21:00:00|109227.9|109202.9|109259.1|109143.1|109261.7|109208.9|109158.4|109118.9|7983
1732053600000|2024-11-19 22:00:00|109256.6|109140.6|109273.1|109157.1|109304.6|109188.6|109253.9|109137.9|2079
1732057200000|2024-11-19 23:00:00|109295.6|109179.6|109151.4|109042.9|109303.5|109187.5|109150.1|109037.1|4096
1732060800000|2024-11-20 00:00:00|109150.2|109040.6|109240|109145.6|109249.3|109189.5|109113.5|108997.5|4283
1732064400000|2024-11-20 01:00:00|109242|109144.3|109190.7|109081.7|109255.6|109171.8|109189.5|109080.4|6032
1732068000000|2024-11-20 02:00:00|109190.4|109081.3|109244.5|109194.5|109258.2|109198.1|109134.9|109046.4|5123
1732071600000|2024-11-20 03:00:00|109243.5|109193.5|109320.8|109270.8|109354.2|109295.8|109194.1|109129.8|3464
1732075200000|2024-11-20 04:00:00|109320.6|109270.6|109284|109234|109347|109292.8|109262.5|109202|2441
1732078800000|2024-11-20 05:00:00|109283.9|109233.9|109301.8|109251.8|109348.6|109286.5|109270.9|109207.5|2979
1732082400000|2024-11-20 06:00:00|109306.5|109256.5|109294.7|109201.9|109385.4|109325.6|109204.7|109125.6|6410
1732086000000|2024-11-20 07:00:00|109296.5|109203.7|109446.8|109421.8|109455.8|109430.8|109252|109145.9|7069
1732089600000|2024-11-20 08:00:00|109446.4|109421.4|109650.8|109625.8|109682.5|109657.5|109440.8|109415.8|6179
1732093200000|2024-11-20 09:00:00|109654.2|109629.2|109835.6|109810.6|109861.2|109836.2|109633.3|109608.3|6685
1732096800000|2024-11-20 10:00:00|109836.5|109811.5|109997.3|109972.3|110005.5|109980.5|109799.1|109774.1|6827
1732100400000|2024-11-20 11:00:00|109999.5|109974.5|110024.2|109999.2|110106.9|110081.9|109977.1|109945.6|6103
1732104000000|2024-11-20 12:00:00|110025.1|110000.1|109935.2|109910.2|110056.1|110031.1|109848.2|109823.2|5813
1732107600000|2024-11-20 13:00:00|109937.6|109912.6|109959.5|109934.5|109995.3|109970.3|109859.2|109834.2|6998
1732111200000|2024-11-20 14:00:00|109959.9|109934.9|110347.2|110322.2|110378.1|110353.1|109932.4|109907.4|8245
1732114800000|2024-11-20 15:00:00|110347.4|110322.4|110461.2|110436.2|110543.9|110518.9|110257.1|110232.1|10431
1732118400000|2024-11-20 16:00:00|110461.9|110436.9|110415|110390|110620.2|110595.2|110318|110293|9751
1732122000000|2024-11-20 17:00:00|110418|110393|110351.5|110326.5|110498.8|110448.8|110271.8|110246.8|6166
1732125600000|2024-11-20 18:00:00|110351.3|110326.3|110354.3|110329.3|110494.9|110448.8|110344|110310.4|6755
1732129200000|2024-11-20 19:00:00|110353.7|110328.7|110336.5|110311.5|110377.2|110352.2|110294.9|110255.2|4548
1732132800000|2024-11-20 20:00:00|110337.2|110312.2|110320.3|110295.3|110374.1|110349.1|110306.1|110281.1|5289
1732136400000|2024-11-20 21:00:00|110321.4|110296.4|110332.5|110216.5|110371|110310.6|110292.6|110209|3018
1732140000000|2024-11-20 22:00:00|110339|110223|110321.1|110205.1|110371|110255|110309.5|110193.5|1775
1732143600000|2024-11-20 23:00:00|110320.4|110204.4|110329.2|110213.2|110371.5|110255.5|110315.3|110199.3|2096
1732147200000|2024-11-21 00:00:00|110325|110209|110257|110207|110349.6|110240.1|110247.7|110179.5|3759
1732150800000|2024-11-21 01:00:00|110256|110206|110247.3|110197.3|110273.3|110210.5|110168.5|110118.5|8607
1732154400000|2024-11-21 02:00:00|110247.4|110197.4|110179.1|110129.1|110258.1|110197.8|110171.7|110097.5|6029
1732158000000|2024-11-21 03:00:00|110177.8|110127.8|110134.7|110084.7|110200.5|110146.4|110107.5|110057.5|5643
1732161600000|2024-11-21 04:00:00|110134.4|110084.4|110131.8|110081.8|110150.9|110097.1|110102.9|110056.9|3873
1732165200000|2024-11-21 05:00:00|110131.7|110081.7|110171.4|110121.4|110188.5|110142.1|110124.1|110067|4085
1732168800000|2024-11-21 06:00:00|110169.1|110119.1|110217.8|110131|110270.5|110208.2|110075.7|110013.7|6725
1732172400000|2024-11-21 07:00:00|110220.5|110130.3|110264|110239|110367.6|110330.6|110138.3|110101.1|7489
1732176000000|2024-11-21 08:00:00|110263.6|110238.6|109996|109971|110313.4|110288.4|109959.1|109934.1|7836
1732179600000|2024-11-21 09:00:00|109996.4|109971.4|110285.6|110260.6|110382.4|110357.4|109976.7|109951.7|9336
1732183200000|2024-11-21 10:00:00|110285.1|110260.1|110317|110292|110396.4|110371.4|110240.9|110215.9|5584
1732186800000|2024-11-21 11:00:00|110317.3|110292.3|110359.3|110334.3|110379.2|110354.2|110127.6|110102.6|6088
1732190400000|2024-11-21 12:00:00|110358.9|110333.9|110260.8|110235.8|110401.9|110376.9|110152|110127|5771
1732194000000|2024-11-21 13:00:00|110261.6|110236.6|110180.7|110155.7|110413.8|110305.3|110072.7|110047.7|9823
1732197600000|2024-11-21 14:00:00|110179.5|110154.5|110176.5|110101.8|110360.5|110335.5|110147.4|110092.9|10244
1732201200000|2024-11-21 15:00:00|110177|110102.4|110333|110308|110424.7|110399.7|110042|110017|10270
1732204800000|2024-11-21 16:00:00|110332.5|110307.5|110826.5|110776.5|110881.9|110831.9|110288.2|110263.2|14837
1732208400000|2024-11-21 17:00:00|110825.9|110775.9|110576.3|110551.3|111007|110957|110576.3|110526.5|9589
1732212000000|2024-11-21 18:00:00|110573.9|110548.9|110531|110506|110689.7|110639.7|110478.4|110443.8|10224
1732215600000|2024-11-21 19:00:00|110530.6|110505.6|110522.9|110497.9|110756.5|110711.9|110517|110492|8621
1732219200000|2024-11-21 20:00:00|110521.6|110496.6|110620.6|110595.6|110636.4|110611.4|110458.7|110433.7|8079
1732222800000|2024-11-21 21:00:00|110621.4|110596.4|110673.6|110557.6|110764.8|110674.9|110604|110549.7|3335
1732226400000|2024-11-21 22:00:00|110668.5|110552.5|110643.9|110527.9|110676.2|110560.2|110580.8|110464.8|1319
1732230000000|2024-11-21 23:00:00|110644.4|110528.4|110762.9|110646.9|110783.8|110675.9|110621.9|110505.9|4118
1732233600000|2024-11-22 00:00:00|110758.3|110642.3|110679.8|110629.8|110778.8|110728.8|110669.1|110590.7|4680
1732237200000|2024-11-22 01:00:00|110678.1|110628.1|110660.4|110610.4|110697.4|110633.4|110592.6|110528.8|5481
1732240800000|2024-11-22 02:00:00|110661.9|110611.9|110649.6|110599.6|110729.6|110661.4|110647.3|110584.5|5166
1732244400000|2024-11-22 03:00:00|110649.8|110599.8|110680.5|110630.5|110720|110666.9|110625.1|110575.1|4924
1732248000000|2024-11-22 04:00:00|110678.9|110628.9|110703.2|110653.2|110765.8|110704.1|110670.5|110608.2|4072
1732251600000|2024-11-22 05:00:00|110703.1|110653.1|110868.5|110818.5|110898.2|110848.2|110703.1|110647|6196
1732255200000|2024-11-22 06:00:00|110869.8|110819.8|110866.9|110764.1|110899.2|110842.2|110805.6|110752.1|5307
1732258800000|2024-11-22 07:00:00|110866.6|110764.2|110489.1|110464.1|110928.5|110878.5|110470.9|110445.9|6344
1732262400000|2024-11-22 08:00:00|110489.2|110464.2|111063.7|110966.9|111091.2|111019.5|110394.4|110344.8|11535
1732266000000|2024-11-22 09:00:00|111070.9|110970.1|111311.6|111286.6|111888.6|111800.3|110988|110962.8|15964
1732269600000|2024-11-22 10:00:00|111311.9|111286.9|110754.1|110729.1|111533.6|111493.3|110675.5|110650.5|10212
1732273200000|2024-11-22 11:00:00|110753.7|110728.7|110853.6|110828.6|110994.9|110962.9|110752.9|110727.9|7853
1732276800000|2024-11-22 12:00:00|110852.8|110827.8|111037.3|111012.3|111130.4|111105.4|110801.7|110776.7|7957
1732280400000|2024-11-22 13:00:00|111038.4|111013.4|110715.1|110690.1|111064.1|111039.1|110697.5|110672.5|10498
1732284000000|2024-11-22 14:00:00|110714.8|110689.8|110913.8|110797.8|111011.6|110982.3|110535.5|110510.5|12415
1732287600000|2024-11-22 15:00:00|110914.4|110798.4|110494.8|110469.8|110919.7|110869.7|110494.8|110469.8|14200
1732291200000|2024-11-22 16:00:00|110495.7|110470.7|110695.6|110670.6|110842.3|110810.7|110475.2|110450.2|11629
1732294800000|2024-11-22 17:00:00|110694.3|110669.3|110419.3|110394.3|110718.7|110676.1|110392.3|110348.6|9645
1732298400000|2024-11-22 18:00:00|110420.8|110395.8|110484.3|110434.3|110497.2|110454.8|110282.9|110252.7|10662
1732302000000|2024-11-22 19:00:00|110483.3|110433.3|110461.8|110436.8|110512.7|110474.4|110380.7|110326.2|9912
1732305600000|2024-11-22 20:00:00|110460.2|110435.2|110447.8|110422.8|110514.3|110486.8|110414.2|110364.2|4631
1732309200000|2024-11-22 21:00:00|110446.1|110421.1|110437.7|110321.7|110489.4|110421.1|110376|110285.7|5220
1732482000000|2024-11-24 21:00:00|110447.7|110311.7|109807|109737|110447.7|110311.7|109784.6|109675.8|14
1732485600000|2024-11-24 22:00:00|109797|109747|109820|109704|109872.2|109756.2|109797|109704|6
1732489200000|2024-11-24 23:00:00|109921.1|109805.1|109776.1|109660.1|109957.6|109841.6|109544.4|109428.4|6138
1732492800000|2024-11-25 00:00:00|109771.2|109655.2|109661.7|109554.1|109805.4|109689.4|109641.5|109530.2|6313
1732496400000|2024-11-25 01:00:00|109663.2|109555.7|109716|109612.8|109748.7|109639.6|109577|109488.5|6283
1732500000000|2024-11-25 02:00:00|109717.2|109610.8|109669.7|109598.2|109760.2|109655.9|109557.8|109486.9|5723
1732503600000|2024-11-25 03:00:00|109659.6|109609.6|109792.7|109742.7|109819.3|109763.2|109639.2|109576.1|5495
1732507200000|2024-11-25 04:00:00|109794.9|109744.9|109772.1|109722.1|109821.8|109771.8|109737|109682.8|5259
1732510800000|2024-11-25 05:00:00|109771.6|109721.6|109797.1|109747.1|109868.6|109810|109730.5|109680.5|7505
1732514400000|2024-11-25 06:00:00|109797.8|109747.8|109726.5|109653.5|109885.7|109835.7|109673|109623|6968
1732518000000|2024-11-25 07:00:00|109717|109667|110052.3|110027.3|110077|110052|109717|109661.4|8226
1732521600000|2024-11-25 08:00:00|110051|110026|110095.2|109982.9|110186.1|110161.1|109943.2|109918.2|10668
1732525200000|2024-11-25 09:00:00|110095|109983.3|109888.4|109863.4|110120.3|110025|109771.9|109746.9|9372
1732528800000|2024-11-25 10:00:00|109889.5|109864.5|109835.3|109810.3|109946.8|109921.8|109785.7|109760.7|7647
1732532400000|2024-11-25 11:00:00|109835.6|109810.6|109914.5|109889.5|109939.1|109914.1|109766.8|109741.8|6174
1732536000000|2024-11-25 12:00:00|109914.9|109889.9|109693|109668|109964.3|109939.3|109637.7|109612.7|6644
1732539600000|2024-11-25 13:00:00|109693.4|109668.4|109317|109292|109694.6|109669.6|109250.9|109225.9|10759
1732543200000|2024-11-25 14:00:00|109317.4|109292.4|109605.5|109580.5|109630.8|109605.8|109294.7|109269.7|11857
1732546800000|2024-11-25 15:00:00|109605.1|109580.1|109899.2|109874.2|109993.6|109968.6|109315.4|109290.4|10366
1732550400000|2024-11-25 16:00:00|109897.6|109872.6|109963.8|109938.8|110108.2|110068.8|109813.2|109788.2|9676
1732554000000|2024-11-25 17:00:00|109963.5|109938.5|109989.2|109939.2|110155.9|110127.8|109952.4|109920.6|8015
1732557600000|2024-11-25 18:00:00|109987.9|109937.9|109798.5|109773.5|109992.3|109942.3|109768.1|109743.1|8321
1732561200000|2024-11-25 19:00:00|109798.1|109773.1|109792.7|109767.7|109856.4|109831.4|109743.9|109718.9|8410
1732564800000|2024-11-25 20:00:00|109792.1|109767.1|109950.6|109925.6|109962|109937|109757.7|109732.7|5639
1732568400000|2024-11-25 21:00:00|109952.1|109927.1|109897.2|109781.2|109954.5|109927.2|109837.2|109778.6|3815
1732572000000|2024-11-25 22:00:00|109892.9|109776.9|109955.8|109839.8|109965.6|109849.6|109892.9|109776.9|855
1732575600000|2024-11-25 23:00:00|109935.5|109819.5|110633.4|110517.4|110638.2|110522.2|109859.5|109743.5|9742
1732579200000|2024-11-26 00:00:00|110631.9|110515.9|110798.2|110682.2|110879.5|110763.5|110501.3|110385.3|7490
1732582800000|2024-11-26 01:00:00|110803.5|110687.5|110580.2|110505.8|110876.8|110766.4|110448.3|110332.3|11457
1732586400000|2024-11-26 02:00:00|110576.5|110504.9|110442.1|110345.1|110608.8|110527.4|110395.1|110298.4|13864
1732590000000|2024-11-26 03:00:00|110443.7|110346.6|110109.2|110059.2|110470|110372.8|110087.6|110023.5|15648
1732593600000|2024-11-26 04:00:00|110110|110060|110107.3|110057.3|110156.1|110096.8|109930.4|109868.3|15479
1732597200000|2024-11-26 05:00:00|110105.2|110055.2|110174.2|110124.2|110199.2|110146.5|110079.6|110029.6|13538
1732600800000|2024-11-26 06:00:00|110172.2|110122.2|110190.8|110074.8|110190.8|110130.1|110066.3|110015.5|10868
1732604400000|2024-11-26 07:00:00|110189.1|110073.1|110301.3|110276.3|110310.7|110285.7|110083|110048.6|8916
1732608000000|2024-11-26 08:00:00|110299.3|110274.3|110060.2|110035.2|110323.6|110298.6|109986.1|109961.1|10027
1732611600000|2024-11-26 09:00:00|110061.1|110036.1|109904|109879|110083.3|110058.3|109724.8|109699.8|9544
1732615200000|2024-11-26 10:00:00|109904.7|109879.7|109623.9|109598.9|109905.8|109880.8|109551.7|109526.7|7357
1732618800000|2024-11-26 11:00:00|109624.4|109599.4|109604.5|109579.5|109757.4|109732.4|109529.4|109504.4|5981
1732622400000|2024-11-26 12:00:00|109604.8|109579.8|109465.5|109440.5|109673|109648|109273.8|109248.8|9754
1732626000000|2024-11-26 13:00:00|109465.4|109440.4|109762.2|109712.2|109838.8|109789.4|109439.6|109414.6|11601
1732629600000|2024-11-26 14:00:00|109761.9|109711.9|109868.9|109752.9|109900.7|109875.7|109646.2|109621.2|11747
1732633200000|2024-11-26 15:00:00|109868.5|109752.5|110140.7|110115.7|110153.9|110128.9|109754.3|109682.8|11792
1732636800000|2024-11-26 16:00:00|110140.4|110115.4|110009|109984|110304|110279|109962.7|109937.7|11761
1732640400000|2024-11-26 17:00:00|110008.8|109983.8|110096|110071|110184.1|110138.5|110006.7|109981.7|9676
1732644000000|2024-11-26 18:00:00|110094.5|110069.5|110198.2|110082.2|110268.3|110235.7|110042.2|110017.2|9278
1732647600000|2024-11-26 19:00:00|110193.4|110077.4|110083|110058|110257.6|110228.7|109997.6|109956.7|13280
1732651200000|2024-11-26 20:00:00|110083.5|110058.5|109996.1|109971.1|110143.7|110101.5|109988.1|109963.1|9656
1732654800000|2024-11-26 21:00:00|109996.2|109971.2|109944.3|109828.3|109998.5|109973.5|109872|109807.4|6193
1732658400000|2024-11-26 22:00:00|109942.8|109826.8|109996.4|109880.4|110002.8|109886.8|109942.8|109826.8|805
1732662000000|2024-11-26 23:00:00|109992.5|109876.5|109916.2|109800.2|109992.5|109876.5|109899.6|109783.6|3975
1732665600000|2024-11-27 00:00:00|109921.7|109805.7|109929.8|109813.8|110015.6|109899.6|109856|109740|7613
1732669200000|2024-11-27 01:00:00|109919.1|109803.1|109881.3|109831.3|109951.5|109852.2|109805.1|109718.6|9161
1732672800000|2024-11-27 02:00:00|109882.9|109832.9|109894.5|109817.3|109970.8|109896.1|109865.6|109791.3|6682
1732676400000|2024-11-27 03:00:00|109896|109818.8|109888.8|109838.8|109995.3|109926|109875.8|109806.1|5607
1732680000000|2024-11-27 04:00:00|109900.5|109829.7|109967.8|109889.5|109987.7|109928.2|109869.8|109804|2796
1732683600000|2024-11-27 05:00:00|109968.6|109891.1|109998.3|109948.3|110031.5|109981.5|109928.5|109876.8|2770
1732687200000|2024-11-27 06:00:00|109997.3|109947.3|109907.2|109835.8|110010.2|109960.2|109872.5|109811.2|8640
1732690800000|2024-11-27 07:00:00|109910.9|109833.3|109713.9|109688.9|109911.7|109834.2|109584.5|109559.5|8363
1732694400000|2024-11-27 08:00:00|109714.5|109689.5|109548|109523|109744.8|109719.8|109248.1|109198.1|13093
1732698000000|2024-11-27 09:00:00|109547.5|109522.5|109472.6|109447.6|109610.3|109585.3|109442.1|109392.1|8449
1732701600000|2024-11-27 10:00:00|109473|109448|109334|109309|109489.9|109464.9|109294.4|109269.4|7406
1732705200000|2024-11-27 11:00:00|109333.7|109308.7|109395.6|109370.6|109600.9|109575.9|109291|109266|6198
1732708800000|2024-11-27 12:00:00|109398.6|109373.6|109486.8|109461.8|109531.7|109506.7|109364.3|109339.3|7200
1732712400000|2024-11-27 13:00:00|109483.8|109458.8|109057.5|109032.5|109570.6|109545.6|109047.3|109022.3|11202
1732716000000|2024-11-27 14:00:00|109058.1|109033.1|109432|109316|109432|109316|109004.9|108979.9|12364
1732719600000|2024-11-27 15:00:00|109424.2|109308.2|109067|109042|109623.6|109598.6|108953.1|108928.1|14430
1732723200000|2024-11-27 16:00:00|109067.1|109042.1|109101|109051|109245.4|109220.4|108864.2|108833.6|14297
1732726800000|2024-11-27 17:00:00|109101.5|109051.5|109022.5|108972.5|109185.3|109126.1|108938.4|108866.5|13114
1732730400000|2024-11-27 18:00:00|109020.2|108970.2|109161.6|109136.6|109208.4|109183.4|108969.2|108919.9|11543
1732734000000|2024-11-27 19:00:00|109161.7|109136.7|109157.2|109107.2|109221.4|109179.8|109085|109060|10124
1732737600000|2024-11-27 20:00:00|109150|109125|109164.2|109139.2|109230.4|109205.4|109134.9|109106.1|11407
1732741200000|2024-11-27 21:00:00|109164.8|109139.8|109157.1|109041.1|109186.8|109159.5|109069.6|109013.3|6632
1732744800000|2024-11-27 22:00:00|109156.2|109040.2|109151.5|109035.5|109211.7|109095.7|109133.7|109017.7|1582
1732748400000|2024-11-27 23:00:00|109151.6|109035.6|109242.7|109126.7|109275.6|109159.6|109127.4|109011.4|4555
1732752000000|2024-11-28 00:00:00|109229.6|109113.6|109281.6|109165.6|109341.4|109225.4|109206.1|109090.1|11616
1732755600000|2024-11-28 01:00:00|109303.3|109187.3|109226.2|109152.6|109340.9|109278.3|109125.7|109053.6|10386
1732759200000|2024-11-28 02:00:00|109224.1|109153.8|109198.5|109148.5|109291.7|109232.2|109127.9|109066.6|6852
1732762800000|2024-11-28 03:00:00|109198.6|109148.6|109327.6|109277.6|109350.4|109300.4|109171.5|109121.5|4837
1732766400000|2024-11-28 04:00:00|109325.6|109275.6|109349.4|109299.4|109398|109348|109289.5|109239.5|4476
1732770000000|2024-11-28 05:00:00|109348.5|109298.5|109387.4|109362.4|109405.4|109369.5|109297.3|109247.3|5052
1732773600000|2024-11-28 06:00:00|109387.8|109362.8|109450|109378.8|109504.3|109454.3|109386|109346.4|7404
1732777200000|2024-11-28 07:00:00|109448.1|109377.7|109394.9|109344.9|109576.5|109551.5|109284.1|109259.1|7087
1732780800000|2024-11-28 08:00:00|109397.4|109347.4|109409.8|109359.8|109572.8|109545.7|109332.9|109307.9|8765
1732784400000|2024-11-28 09:00:00|109410.1|109360.1|109414.3|109389.3|109536.4|109458.5|109240.1|109215.1|8961
1732788000000|2024-11-28 10:00:00|109416.2|109391.2|109212.6|109187.6|109471.2|109446.2|109193.3|109168.3|6407
1732791600000|2024-11-28 11:00:00|109214.1|109189.1|109343.7|109318.7|109407.5|109382.5|109108.8|109083.8|5496
1732795200000|2024-11-28 12:00:00|109343.4|109318.4|109419.3|109394.3|109461.3|109436.3|109336|109311|5386
1732798800000|2024-11-28 13:00:00|109427.4|109402.4|109482.6|109457.6|109544.3|109519.3|109402.8|109372.2|7335
1732802400000|2024-11-28 14:00:00|109481.7|109456.7|109249.9|109224.9|109492|109467|109247.6|109222.6|7238
1732806000000|2024-11-28 15:00:00|109249.2|109224.2|109287.5|109262.5|109473|109448|109164.3|109139.3|8452
1732809600000|2024-11-28 16:00:00|109286|109261|109267.2|109242.2|109355.2|109330.2|109243.5|109218.5|7036
1732813200000|2024-11-28 17:00:00|109268.2|109243.2|109261.4|109236.4|109309.5|109275|109246.9|109208.7|7922
1732816800000|2024-11-28 18:00:00|109276|109226|109262.8|109212.8|109302.3|109248.5|109237.7|109176|2301
1732820400000|2024-11-28 19:00:00|109258|109208|109248.9|109169.3|109288.1|109222.4|109231.3|109168|2268
1732824000000|2024-11-28 20:00:00|109248.8|109169.2|109259.8|109189.6|109294.8|109201.5|109241.1|109146.4|2816
1732827600000|2024-11-28 21:00:00|109257.5|109176.3|109304.3|109188.3|109304.3|109188.3|109222.9|109106.9|2111
1732831200000|2024-11-28 22:00:00|109322.8|109206.8|109369.2|109253.2|109398|109282|109322.8|109206.8|353
1732834800000|2024-11-28 23:00:00|109382.1|109266.1|109301.5|109185.5|109386.5|109270.5|109279.9|109163.9|3787
1732838400000|2024-11-29 00:00:00|109301.1|109185.1|109199.7|109096.1|109318.3|109202.3|109144.6|109055.4|4240
1732842000000|2024-11-29 01:00:00|109199.5|109099.1|109197.6|109121|109246|109173.9|109034.3|108963.5|8649
1732845600000|2024-11-29 02:00:00|109200|109122.6|109085.2|109007.7|109209.6|109134.1|109040.3|108974|3906
1732849200000|2024-11-29 03:00:00|109082.8|109007.8|109010.8|108938.9|109143.1|109079|108983|108912.6|4207
1732852800000|2024-11-29 04:00:00|108996.2|108939.9|109020.8|108950.4|109048.3|108990.9|108940.6|108862.3|4141
1732856400000|2024-11-29 05:00:00|109011|108950.5|109053.4|109003.4|109067.5|109010.9|108976.3|108919.1|4230
1732860000000|2024-11-29 06:00:00|109064.2|108992.7|108963.7|108847.7|109081.7|109031.7|108919.2|108847.4|4756
1732863600000|2024-11-29 07:00:00|108956.2|108840.2|108823.1|108773.1|108956.2|108868.1|108633.4|108583.4|8924
1732867200000|2024-11-29 08:00:00|108822.9|108772.9|109102|109077|109130.2|109105.2|108806.7|108756.7|8317
1732870800000|2024-11-29 09:00:00|109117|109067|109078.9|108976.6|109179|109154|108905|108880|9023
1732874400000|2024-11-29 10:00:00|109084.6|108976.2|109076.1|109051.1|109167.8|109142.8|108981.8|108942.6|8858
1732878000000|2024-11-29 11:00:00|109076.3|109051.3|109123.2|109098.2|109178.5|109153.5|109042.6|109017.6|6878
1732881600000|2024-11-29 12:00:00|109122.5|109097.5|108991.9|108966.9|109217.2|109192.2|108977.9|108952.9|7939
1732885200000|2024-11-29 13:00:00|108990.7|108965.7|109037.3|109012.3|109161.8|109136.8|108975|108950|7609
1732888800000|2024-11-29 14:00:00|109037.4|109012.4|109061|109036|109279.2|109254.2|108999.3|108974.3|8312
1732892400000|2024-11-29 15:00:00|109066|109041|109211.2|109186.2|109274.9|109242|108950.9|108925.9|12046
1732896000000|2024-11-29 16:00:00|109209.7|109184.7|109266.2|109241.2|109364.7|109304.5|109084.3|109059.3|11037
1732899600000|2024-11-29 17:00:00|109268|109243|108989.6|108964.6|109311.9|109261.9|108982.2|108940.5|9582
1732903200000|2024-11-29 18:00:00|108988.3|108963.3|108958.2|108908.2|109009.6|108964.1|108881|108831|7016
1732906800000|2024-11-29 19:00:00|108958.7|108908.7|108854.9|108804.9|109021|108963.3|108805.6|108731.8|10109
1732910400000|2024-11-29 20:00:00|108853.4|108803.4|108959.9|108843.9|109002|108886|108764.8|108660.3|9132
1732914000000|2024-11-29 21:00:00|108959.5|108843.5|109046.5|108930.5|109096.6|108980.6|108920.7|108837.2|9630
1733086800000|2024-12-01 21:00:00|109056.5|108920.5|109082.7|108941.7|109082.7|108941.7|109056.5|108920.5|2
1733090400000|2024-12-01 22:00:00|109072.7|108951.7|109072.7|108951.7|109072.7|108951.7|109072.7|108951.7|1
1733094000000|2024-12-01 23:00:00|109137.5|109021.5|109388.2|109272.2|109503.6|109387.6|109136.4|109020.4|5786
1733097600000|2024-12-02 00:00:00|109388.3|109272.3|109427.3|109311.3|109512.4|109396.4|109371.7|109255.7|6423
1733101200000|2024-12-02 01:00:00|109429.2|109313.2|109469.2|109386|109551|109454.7|109425|109313.2|8005
1733104800000|2024-12-02 02:00:00|109469.5|109393.8|109554.2|109466.3|109613|109514.7|109447.3|109334.9|7363
1733108400000|2024-12-02 03:00:00|109556.6|109468.7|109573|109492.3|109633.4|109545.2|109534.9|109449.8|5903
1733112000000|2024-12-02 04:00:00|109578.1|109492.8|109601.9|109551.9|109649.5|109595.2|109525.3|109468|6875
1733115600000|2024-12-02 05:00:00|109602.5|109552.5|109614.4|109535.5|109704.5|109639.2|109534.5|109473.6|6511
1733119200000|2024-12-02 06:00:00|109616.2|109534.2|109464|109389.2|109623.8|109559.9|109423.3|109342.7|6215
1733122800000|2024-12-02 07:00:00|109462.2|109391.2|109749.1|109724.1|109769.3|109744.3|109400.8|109350.8|10058
1733126400000|2024-12-02 08:00:00|109750.7|109725.7|109731.8|109681.8|109943|109908|109705.8|109663.6|10778
1733130000000|2024-12-02 09:00:00|109730.9|109680.9|109722.3|109606.3|109739.1|109695.7|109523.3|109498.3|7556
1733133600000|2024-12-02 10:00:00|109725.4|109609.4|109628.3|109603.3|109768.2|109739.8|109567.4|109542.4|8254
1733137200000|2024-12-02 11:00:00|109629.2|109604.2|109598.7|109573.7|109660.2|109635.2|109541.7|109516.7|5752
1733140800000|2024-12-02 12:00:00|109599.2|109574.2|109798.1|109773.1|109845.9|109820.9|109406.7|109374.5|7809
1733144400000|2024-12-02 13:00:00|109798.6|109773.6|109798.6|109773.6|109913.8|109876.7|109690|109665|8858
1733148000000|2024-12-02 14:00:00|109799.1|109774.1|110199|110083|110203.8|110165.2|109717.8|109692.8|10899
1733151600000|2024-12-02 15:00:00|110155.9|110039.9|110294.1|110269.1|110366.4|110341.4|110108.6|109992.6|14306
1733155200000|2024-12-02 16:00:00|110294|110269|110139.3|110089.3|110401.9|110376.9|110016.9|109991.9|12214
1733158800000|2024-12-02 17:00:00|110135.9|110085.9|110079.1|110054.1|110191.9|110141.9|109916.8|109857.6|11286
1733162400000|2024-12-02 18:00:00|110078.9|110053.9|110026.2|110001.2|110111.3|110074.1|109993.6|109955.2|10095
1733166000000|2024-12-02 19:00:00|110026.8|110001.8|110005.7|109980.7|110076.4|110042.4|109966|109925.4|9342
1733169600000|2024-12-02 20:00:00|110005.4|109980.4|109941.6|109916.6|110078.9|110035.2|109768.7|109706.4|10940
1733173200000|2024-12-02 21:00:00|109943.4|109918.4|109983.8|109867.8|110000.2|109943|109922.2|109836.1|4069
1733176800000|2024-12-02 22:00:00|109972.7|109856.7|109975.3|109859.3|110009|109893|109947.7|109831.7|323
1733180400000|2024-12-02 23:00:00|110009.1|109893.1|109972|109856|110034.5|109918.5|109952.2|109836.2|5282
1733184000000|2024-12-03 00:00:00|109957.1|109841.1|110059.6|109943.6|110091.1|109975.1|109946.7|109830.7|6764
1733187600000|2024-12-03 01:00:00|110060.6|109944.6|110140.1|110090.1|110190.1|110125.6|109978.2|109894.2|8534
1733191200000|2024-12-03 02:00:00|110138.7|110088.7|110180.6|110130.6|110237|110179.3|110128.9|110066.5|6081
1733194800000|2024-12-03 03:00:00|110179.3|110129.3|110124.3|110049.6|110206.5|110148.7|110067.7|109986.8|6354
1733198400000|2024-12-03 04:00:00|110124.4|110047.6|110184.4|110107|110207|110140.5|110084.9|110016.6|5034
1733202000000|2024-12-03 05:00:00|110181.9|110105.5|110082.9|110032.9|110224.3|110162|110074.8|110016.6|4843
1733205600000|2024-12-03 06:00:00|110084.5|110034.5|110132.1|110049.3|110185.3|110122.6|110029.2|109967.5|9409
1733209200000|2024-12-03 07:00:00|110128|110052.3|110125.1|110100.1|110149|110116.4|109832.2|109782.2|6686
1733212800000|2024-12-03 08:00:00|110128.4|110103.4|109789.1|109764.1|110138.8|110109.3|109726.7|109701.7|8222
1733216400000|2024-12-03 09:00:00|109789.6|109764.6|109868.2|109843.2|109918.6|109893.6|109702.8|109677.8|6783
1733220000000|2024-12-03 10:00:00|109867.7|109842.7|110032.6|110007.6|110065|110040|109793.4|109768.4|5192
1733223600000|2024-12-03 11:00:00|110032.9|110007.9|110049.4|110024.4|110106.2|110081.2|109965.7|109940.7|5229
1733227200000|2024-12-03 12:00:00|110048.9|110023.9|110203.6|110178.6|110241.3|110216.3|110032.1|110007.1|5350
1733230800000|2024-12-03 13:00:00|110203.1|110178.1|109918.6|109893.6|110236|110211|109883|109858|6720
1733234400000|2024-12-03 14:00:00|109915.9|109890.9|110053.2|109937.2|110099.4|110046.7|109860.9|109828.3|9801
1733238000000|2024-12-03 15:00:00|110052|109936|110084.5|110059.5|110289.6|110264.6|110022.4|109927.5|12061
1733241600000|2024-12-03 16:00:00|110082.7|110057.7|110045.2|110020.2|110290.2|110244|110034.7|109986.1|10082
1733245200000|2024-12-03 17:00:00|110044.2|110019.2|109898.5|109848.5|110143.2|110090.1|109876.4|109826.4|12296
1733248800000|2024-12-03 18:00:00|109905.1|109855.1|109893.7|109868.7|109947.2|109916.4|109808.7|109754.1|11403
1733252400000|2024-12-03 19:00:00|109894.4|109869.4|110205.8|110155.8|110205.8|110162.8|109878.2|109853.2|12134
1733256000000|2024-12-03 20:00:00|110203.9|110153.9|110125.5|110075.5|110243.7|110192.1|110089.2|110030.2|11226
1733259600000|2024-12-03 21:00:00|110142.2|110070|110170.7|110054.7|110177.2|110113.4|110104.6|110021.9|4044
1733263200000|2024-12-03 22:00:00|110144.2|110028.2|110146.2|110030.2|110239.8|110123.8|110125.4|110009.4|1459
1733266800000|2024-12-03 23:00:00|110145.8|110029.8|110122.1|110006.1|110177.5|110061.5|110090.3|109974.3|2581
1733270400000|2024-12-04 00:00:00|110121.9|110005.9|110255.9|110148.7|110279.6|110163.6|110096|109980|6297
1733274000000|2024-12-04 01:00:00|110252.2|110145|110244.5|110153.8|110304.5|110188.5|110142.1|110036.7|7165
1733277600000|2024-12-04 02:00:00|110244.2|110154.1|110339.7|110257.7|110360.3|110279.1|110201.8|110110.5|5235
1733281200000|2024-12-04 03:00:00|110338.5|110256.4|110417.5|110327.8|110469.7|110378.7|110326.2|110239.5|5371
1733284800000|2024-12-04 04:00:00|110414.9|110326.7|110215.9|110130.2|110456.1|110371.2|110166.5|110106.4|4421
1733288400000|2024-12-04 05:00:00|110216.5|110130.3|110090.4|110018.9|110226|110147.4|110027.7|109942.1|5355
1733292000000|2024-12-04 06:00:00|110076.4|110026.4|110037.4|109966.5|110176.5|110126.5|109961.7|109887.6|4606
1733295600000|2024-12-04 07:00:00|110038.8|109964.8|110144.8|110119.8|110193.4|110165.3|109991.2|109941.2|6312
1733299200000|2024-12-04 08:00:00|110146.3|110121.3|110316.6|110241.7|110347.5|110294.9|110091.5|110045.3|6597
1733302800000|2024-12-04 09:00:00|110335.4|110233.7|110171.5|110121.5|110375.1|110350.1|110118.8|110093.8|7224
1733306400000|2024-12-04 10:00:00|110171.2|110121.2|110189|110164|110228.7|110203.7|110031.4|110006.4|5813
1733310000000|2024-12-04 11:00:00|110189.1|110164.1|110071.8|110046.8|110218.3|110193.3|110032.9|110007.9|5251
1733313600000|2024-12-04 12:00:00|110072.2|110047.2|110122.9|110097.9|110181.4|110156.4|109990|109965|5544
1733317200000|2024-12-04 13:00:00|110123.4|110098.4|110076.7|110051.7|110183.2|110158.2|109900.5|109861.8|9473
1733320800000|2024-12-04 14:00:00|110076.1|110051.1|110082.9|109966.9|110164.1|110139.1|109955.7|109930.7|8264
1733324400000|2024-12-04 15:00:00|110047.7|109931.7|109486.4|109461.4|110047.7|109931.7|109339.5|109289.5|14223
1733328000000|2024-12-04 16:00:00|109488|109463|109265.6|109240.6|109533.8|109508.8|109256|109213|9464
1733331600000|2024-12-04 17:00:00|109265.9|109240.9|109111.6|109061.6|109288.8|109263.8|109052.9|109003.6|7447
1733335200000|2024-12-04 18:00:00|109111.4|109061.4|109339.3|109223.3|109340.7|109227|109096.9|109041.4|9379
1733338800000|2024-12-04 19:00:00|109340.7|109224.7|109318|109268|109422.7|109358.8|109135.3|109077.4|12821
1733342400000|2024-12-04 20:00:00|109319.7|109269.7|109246.3|109221.3|109414.4|109364.4|109226.5|109200|8810
1733346000000|2024-12-04 21:00:00|109246.2|109221.2|109317.3|109201.3|109380|109302.6|109208.3|109158.3|2775
1733349600000|2024-12-04 22:00:00|109317.4|109201.4|109345.9|109229.9|109372|109256|109310.7|109194.7|710
1733353200000|2024-12-04 23:00:00|109346.3|109230.3|109320.3|109204.3|109351.4|109235.4|109268.7|109152.7|2279
1733356800000|2024-12-05 00:00:00|109317.7|109201.7|109291.8|109202.1|109376.8|109289.9|109280.3|109167.1|4199
1733360400000|2024-12-05 01:00:00|109282.5|109201.4|109332.9|109262|109383.2|109307.8|109273.4|109201.4|10701
1733364000000|2024-12-05 02:00:00|109331.4|109260.5|109243.7|109139.6|109351.2|109283.8|109148.5|109077.3|10751
1733367600000|2024-12-05 03:00:00|109243.9|109139.9|109241.4|109169.8|109319.4|109234.4|109176.1|109105.6|9901
1733371200000|2024-12-05 04:00:00|109241.2|109170.2|109302.1|109217.5|109315.7|109253.3|109208.2|109109.5|4149
1733374800000|2024-12-05 05:00:00|109295.8|109224.4|109174.2|109103.7|109317|109243.9|109144.2|109070.5|6752
1733378400000|2024-12-05 06:00:00|109163.2|109113.2|109203|109087|109257.2|109190.8|109119.2|109048.8|10944
1733382000000|2024-12-05 07:00:00|109200.4|109084.4|109106|109081|109282.2|109257.2|109074.3|109048.5|5002
1733385600000|2024-12-05 08:00:00|109104.4|109079.4|109234.4|109209.4|109245.8|109220.8|108984.4|108959.4|6041
1733389200000|2024-12-05 09:00:00|109234.1|109209.1|109411.9|109386.9|109433.6|109408.6|109175.1|109150.1|5022
1733392800000|2024-12-05 10:00:00|109413|109388|109387.7|109362.7|109429.8|109400.9|109282|109232|3886
1733396400000|2024-12-05 11:00:00|109389.8|109364.8|109316.5|109291.5|109418.9|109393.9|109253|109228|4038
1733400000000|2024-12-05 12:00:00|109317|109292|109295.4|109270.4|109478.9|109453.9|109281.3|109256.3|5321
1733403600000|2024-12-05 13:00:00|109295.5|109270.5|108865.1|108840.1|109362.8|109337.8|108861.7|108825.2|11077
1733407200000|2024-12-05 14:00:00|108864.6|108839.6|108720.2|108695.2|108909.2|108884.2|108506.7|108481.7|10357
1733410800000|2024-12-05 15:00:00|108721.4|108696.4|108771.1|108746.1|108962.2|108937.2|108665.5|108640.5|9824
1733414400000|2024-12-05 16:00:00|108770.3|108745.3|108815.8|108765.8|108899.8|108840.3|108664.3|108639.3|9710
1733418000000|2024-12-05 17:00:00|108825.5|108754.2|108769.5|108744.5|108888.6|108863.6|108735.6|108666.6|8049
1733421600000|2024-12-05 18:00:00|108768.3|108743.3|108780.1|108730.1|108913.7|108872.1|108738.4|108701.9|14185
1733425200000|2024-12-05 19:00:00|108772.2|108722.2|108543.8|108493.8|108776.5|108724|108513.9|108478.6|12877
1733428800000|2024-12-05 20:00:00|108540.5|108490.5|108570.7|108545.7|108616.6|108587.6|108510.5|108479.7|6482
1733432400000|2024-12-05 21:00:00|108576.6|108551.6|108629.8|108513.8|108629.8|108558.4|108467.2|108397.1|5488
1733436000000|2024-12-05 22:00:00|108617.9|108501.9|108619.9|108503.9|108619.9|108503.9|108591.5|108475.5|4
1733439600000|2024-12-05 23:00:00|108619.6|108503.6|108585.6|108469.6|108645.9|108529.9|108575.1|108459.1|5815
1733443200000|2024-12-06 00:00:00|108585.9|108469.9|108670.5|108554.5|108683.6|108569.5|108583.8|108467.8|5374
1733446800000|2024-12-06 01:00:00|108661.1|108556|108790.4|108719.9|108839|108776.4|108655.8|108553.6|10473
1733450400000|2024-12-06 02:00:00|108781.3|108731.3|108675.2|108625.2|108791.7|108736.7|108649|108586.7|9344
1733454000000|2024-12-06 03:00:00|108674.6|108624.6|108598.6|108548.6|108690.5|108627.7|108593.9|108536|9063
1733457600000|2024-12-06 04:00:00|108600.8|108550.8|108660.4|108579.7|108701.8|108633|108592.4|108527.9|9344
1733461200000|2024-12-06 05:00:00|108659.3|108578.6|108695.2|108645.2|108736.6|108677.1|108649.4|108572.3|11971
1733464800000|2024-12-06 06:00:00|108691.9|108641.9|108680|108602.1|108734.5|108676|108625.2|108565.7|7329
1733468400000|2024-12-06 07:00:00|108679.7|108599.2|108487.6|108462.6|108766.2|108730.6|108472.3|108447.3|5357
1733472000000|2024-12-06 08:00:00|108488.2|108463.2|108471.4|108446.4|108550.1|108525.1|108449.9|108424.9|6144
1733475600000|2024-12-06 09:00:00|108472.2|108447.2|108646.1|108566.9|108648.6|108605.2|108454.5|108429.5|4934
1733479200000|2024-12-06 10:00:00|108645.7|108566.4|108763.1|108738.1|108789.4|108764.4|108586|108553.2|4622
1733482800000|2024-12-06 11:00:00|108762.5|108737.5|108721.7|108696.7|108836.5|108811.5|108673.1|108648.1|4151
1733486400000|2024-12-06 12:00:00|108722|108697|108872.4|108847.4|108880.8|108855.8|108722|108697|4549
1733490000000|2024-12-06 13:00:00|108872.9|108847.9|108543.4|108518.4|108944.5|108919.5|108304.4|108228.2|11802
1733493600000|2024-12-06 14:00:00|108542.8|108517.8|108953|108837|108976|108951|108508.5|108483.5|13206
1733497200000|2024-12-06 15:00:00|108959|108843|109270.1|109245.1|109426.5|109401.5|108951.4|108835.4|10599
1733500800000|2024-12-06 16:00:00|109269.6|109244.6|109355.1|109330.1|109362|109337|109137.5|109112.5|7594
1733504400000|2024-12-06 17:00:00|109355.7|109330.7|109552|109527|109621.7|109594.5|109355.7|109330.7|10860
1733508000000|2024-12-06 18:00:00|109551.4|109526.4|109554.9|109529.9|109587.9|109562.9|109434.4|109408.2|10137
1733511600000|2024-12-06 19:00:00|109554.2|109529.2|109480.4|109430.4|109650.4|109619|109475.4|109430|9786
1733515200000|2024-12-06 20:00:00|109472.4|109422.4|109361.1|109311.1|109483.1|109433.1|109356.7|109306.7|7708
1733518800000|2024-12-06 21:00:00|109359.3|109309.3|109408.3|109292.3|109421.5|109371.5|109323.6|109213.4|4913
1733691600000|2024-12-08 21:00:00|109425.2|109289.2|109407.5|109266.5|109425.2|109289.2|109407.5|109266.5|2
1733695200000|2024-12-08 22:00:00|109397.5|109276.5|109374|109258|109425.2|109309.2|109358|109242|46
1733698800000|2024-12-08 23:00:00|109368|109252|109348.2|109232.2|109403|109287|109285.9|109177.8|13844
1733702400000|2024-12-09 00:00:00|109341.1|109225.1|109376.8|109268.6|109465.4|109391.3|109309.2|109217.3|14051
1733706000000|2024-12-09 01:00:00|109367.1|109279.5|109469.8|109419.8|109489.9|109430.7|109340.8|109268.6|5670
1733709600000|2024-12-09 02:00:00|109468|109418|109387.3|109337.3|109483.7|109421.2|109386.6|109328.8|2543
1733713200000|2024-12-09 03:00:00|109390.1|109340.1|109657.6|109607.6|109662.6|109612.6|109374.5|109324.5|2945
1733716800000|2024-12-09 04:00:00|109658.2|109608.2|109682.9|109632.9|109714.5|109652.2|109604.5|109539|2733
1733720400000|2024-12-09 05:00:00|109685.1|109635.1|109681.8|109631.8|109721.5|109668.7|109668.4|109618.4|2246
1733724000000|2024-12-09 06:00:00|109682.4|109632.4|109627.5|109602.5|109701.4|109662.5|109608.7|109558.7|2965
1733727600000|2024-12-09 07:00:00|109629.5|109604.5|109249.5|109224.5|109638.6|109613.6|109193.7|109168.7|4609
1733731200000|2024-12-09 08:00:00|109249.6|109224.6|109157.3|109132.3|109389.3|109339.3|109113.6|109088.6|5285
1733734800000|2024-12-09 09:00:00|109159.7|109134.7|109065.1|109040.1|109162.9|109137.9|108932.9|108907.9|4036
1733738400000|2024-12-09 10:00:00|109062.9|109037.9|108980.4|108955.4|109063.2|109038.2|108889.1|108864.1|3678
1733742000000|2024-12-09 11:00:00|108981.5|108956.5|109148.2|109123.2|109162.1|109137.1|108871.8|108846.8|3133
1733745600000|2024-12-09 12:00:00|109148.3|109123.3|109153.3|109128.3|109238.3|109213.3|109028.6|109003.6|3788
1733749200000|2024-12-09 13:00:00|109152.8|109127.8|108982|108957|109248.5|109223.5|108942.5|108917.5|5074
1733752800000|2024-12-09 14:00:00|108980.7|108955.7|109071.5|109046.5|109117.1|109092.1|108921.1|108896.1|5079
1733756400000|2024-12-09 15:00:00|109072.3|109047.3|108877.5|108852.5|109142.5|109117.5|108840.9|108815.9|5576
1733760000000|2024-12-09 16:00:00|108877.8|108852.8|109086.9|109061.9|109130|109105|108830.5|108805.5|4763
1733763600000|2024-12-09 17:00:00|109092.9|109067.9|109082.3|109057.3|109121.4|109096.4|108994.1|108969.1|4688
1733767200000|2024-12-09 18:00:00|109083.3|109058.3|109098.1|109073.1|109123.6|109098.6|109059.3|109034.3|2743
1733770800000|2024-12-09 19:00:00|109098.4|109073.4|109193.7|109168.7|109214.8|109189.8|109088.6|109063.6|3282
1733774400000|2024-12-09 20:00:00|109192.7|109167.7|109208|109183|109312|109287|109181.5|109156.5|2994
1733778000000|2024-12-09 21:00:00|109205.4|109180.4|109185.4|109069.4|109229|109199.7|109133.7|109060.9|1905
1733781600000|2024-12-09 22:00:00|109188|109072|109161.9|109045.9|109228.2|109112.2|109135.1|109019.1|840
1733785200000|2024-12-09 23:00:00|109160.3|109044.3|109172.5|109083.4|109214|109098.7|109146.4|109030.4|1064
1733788800000|2024-12-10 00:00:00|109182.3|109068.5|109135.4|109056.4|109230.9|109137.9|109127.3|109056.4|1346
1733792400000|2024-12-10 01:00:00|109128.3|109078.3|109201|109151|109255.7|109204.7|109126.8|109075.3|3479
1733796000000|2024-12-10 02:00:00|109200.2|109150.2|109187|109137|109206.2|109156.2|109086.5|109036.5|4840
1733799600000|2024-12-10 03:00:00|109184.3|109134.3|109210.6|109160.6|109295.9|109224.9|109154|109103.3|6723
1733803200000|2024-12-10 04:00:00|109206.6|109156.6|109199.6|109149.6|109229.5|109179.5|109135|109081|4535
1733806800000|2024-12-10 05:00:00|109198.6|109148.6|109113.5|109063.5|109258.8|109205.5|109106.5|109056.5|4111
1733810400000|2024-12-10 06:00:00|109110|109060|109139.7|109028.3|109154.5|109107.5|109038.2|108981.9|5855
1733814000000|2024-12-10 07:00:00|109139.6|109047.7|109452.2|109427.2|109491.8|109466.8|109105.3|109016.3|3131
1733817600000|2024-12-10 08:00:00|109452.3|109427.3|109484.5|109459.5|109533.7|109508.7|109366.5|109341.5|4315
1733821200000|2024-12-10 09:00:00|109485.6|109460.6|109535.3|109510.3|109619.6|109594.6|109386.2|109361.2|4657
1733824800000|2024-12-10 10:00:00|109534.7|109509.7|109493.8|109468.8|109549.9|109524.9|109400.1|109375.1|3374
1733828400000|2024-12-10 11:00:00|109494.2|109469.2|109541.7|109516.7|109585.9|109560.9|109478.1|109453.1|3290
1733832000000|2024-12-10 12:00:00|109540.2|109515.2|109553|109528|109703.3|109678.3|109523.1|109498.1|3451
1733835600000|2024-12-10 13:00:00|109551.8|109526.8|109641|109616|109708.8|109683.8|109538.4|109513.4|4028
1733839200000|2024-12-10 14:00:00|109641.9|109616.9|109690.1|109665.1|109692.2|109667.2|109472.7|109447.7|4579
1733842800000|2024-12-10 15:00:00|109690.8|109665.8|109880.8|109855.8|109927.9|109902.9|109611.4|109586.4|6637
1733846400000|2024-12-10 16:00:00|109879.4|109854.4|109887.2|109862.2|109969.3|109944.3|109811.4|109786.4|5918
1733850000000|2024-12-10 17:00:00|109887.7|109862.7|109948.7|109923.7|110000.4|109975.4|109816|109791|6125
1733853600000|2024-12-10 18:00:00|109949.6|109924.6|109773.1|109748.1|109960.9|109935.9|109730.8|109705.8|7798
1733857200000|2024-12-10 19:00:00|109773.3|109748.3|109759.2|109734.2|109787.1|109762.1|109692.3|109667.3|5706
1733860800000|2024-12-10 20:00:00|109758.2|109733.2|109754.3|109729.3|109787.6|109762.6|109704.5|109679.5|3647
1733864400000|2024-12-10 21:00:00|109754.8|109729.8|109767.7|109651.7|109789|109757.6|109724.3|109651.7|1716
1733868000000|2024-12-10 22:00:00|109786.9|109670.9|109709.8|109593.8|109789.2|109673.2|109677|109561|486
1733871600000|2024-12-10 23:00:00|109708.7|109592.7|109663.8|109613.8|109742.1|109626.1|109653|109540.2|1072
1733875200000|2024-12-11 00:00:00|109686.8|109588.4|109777.4|109661.4|109780.2|109680|109661.6|109552.5|1542
1733878800000|2024-12-11 01:00:00|109771.9|109655.9|109640.1|109565|109777.7|109687.1|109620.1|109537.5|2300
1733882400000|2024-12-11 02:00:00|109643.4|109567.7|109604.7|109531.6|109671.2|109602.2|109572|109507.3|2033
1733886000000|2024-12-11 03:00:00|109607.4|109527.9|109704.7|109654.7|109713.1|109654.7|109582.4|109522.9|1600
1733889600000|2024-12-11 04:00:00|109704|109654|109730.5|109680.5|109782|109718.1|109685.5|109624|1873
1733893200000|2024-12-11 05:00:00|109730.8|109680.8|109727|109677|109781.6|109723.1|109689.3|109636.8|1811
1733896800000|2024-12-11 06:00:00|109727.2|109677.2|109727|109677|109796.2|109754.5|109710.4|109652.5|2733
1733900400000|2024-12-11 07:00:00|109726.2|109676.2|110169|110144|110177.6|110152.6|109660|109610|6268
1733904000000|2024-12-11 08:00:00|110168|110143|109925.4|109900.4|110195.9|110170.9|109752.3|109727.3|4406
1733907600000|2024-12-11 09:00:00|109931.3|109906.3|109942.9|109917.9|110003.6|109978.6|109843.6|109818.6|5354
1733911200000|2024-12-11 10:00:00|109944.4|109919.4|109909.9|109884.9|110078|110053|109842.9|109817.9|4043
1733914800000|2024-12-11 11:00:00|109908.5|109883.5|109773.9|109748.9|109970.7|109945.7|109749.4|109724.4|3242
1733918400000|2024-12-11 12:00:00|109772.7|109747.7|109707.5|109682.5|109793.5|109768.5|109625.9|109600.9|4265
1733922000000|2024-12-11 13:00:00|109706.4|109681.4|109382.9|109357.9|109706.4|109681.4|109246.8|109219.6|7925
1733925600000|2024-12-11 14:00:00|109388.6|109363.6|109598.2|109573.2|109707.1|109682.1|109290|109265|8160
1733929200000|2024-12-11 15:00:00|109591.3|109566.3|109816.5|109791.5|109940.3|109915.3|109490.9|109465.9|8079
1733932800000|2024-12-11 16:00:00|109815.5|109790.5|109674.9|109649.9|109917.2|109892.2|109595.6|109570.6|6478
1733936400000|2024-12-11 17:00:00|109675|109650|109905.5|109880.5|109932.8|109907.8|109639.2|109614.2|4874
1733940000000|2024-12-11 18:00:00|109906.7|109881.7|109934.5|109909.5|109961.5|109936.5|109711|109665.3|5826
1733943600000|2024-12-11 19:00:00|109935.8|109910.8|109803.9|109778.9|109958.5|109933.5|109788.4|109763.4|4943
1733947200000|2024-12-11 20:00:00|109802.7|109777.7|109792.8|109767.8|109838.2|109804.8|109747.9|109722.9|3970
1733950800000|2024-12-11 21:00:00|109792.9|109767.9|109830.9|109714.9|109860|109782|109750.5|109708|2147
1733954400000|2024-12-11 22:00:00|109830.6|109714.6|109805.3|109689.3|109862.4|109746.4|109777.1|109661.1|614
1733958000000|2024-12-11 23:00:00|109799.1|109683.1|109718.6|109602.6|109810.6|109694.6|109710.7|109594.7|1200
1733961600000|2024-12-12 00:00:00|109719.2|109603.2|109662|109546|109736.1|109620.1|109636.5|109539.1|1922
1733965200000|2024-12-12 01:00:00|109649|109551|109593.5|109543.5|109651|109582.6|109564.7|109508.3|2763
1733968800000|2024-12-12 02:00:00|109592.5|109542.5|109612|109562|109629.1|109576.3|109569.1|109519.1|2497
1733972400000|2024-12-12 03:00:00|109613.5|109563.5|109596.7|109546.7|109637.1|109597.2|109555.4|109509.2|2671
1733976000000|2024-12-12 04:00:00|109597.6|109547.6|109547.9|109497.9|109616.7|109569|109541.8|109491.8|1774
1733979600000|2024-12-12 05:00:00|109547.4|109497.4|109533.5|109483.5|109575.6|109522.1|109509.3|109454.6|4090
1733983200000|2024-12-12 06:00:00|109533.7|109483.7|109506.5|109390.5|109571.1|109521.1|109468.5|109390.5|5188
1733986800000|2024-12-12 07:00:00|109522.7|109406.7|109560.9|109535.9|109562.2|109537.2|109327.5|109277.5|4157
1733990400000|2024-12-12 08:00:00|109563.2|109538.2|109608|109583|109739.6|109714.6|109485.8|109460.8|5346
1733994000000|2024-12-12 09:00:00|109610|109585|109585.9|109560.9|109695.6|109657.7|109546.7|109521.7|4256
1733997600000|2024-12-12 10:00:00|109583.3|109558.3|109730.1|109705.1|109747.3|109722.3|109544.4|109519.4|3416
1734001200000|2024-12-12 11:00:00|109728.9|109703.9|109612.1|109587.1|109743|109718|109541.2|109516.2|3837
1734004800000|2024-12-12 12:00:00|109610.8|109585.8|109622.8|109597.8|109684.9|109659.9|109507|109482|3697
1734008400000|2024-12-12 13:00:00|109623.5|109598.5|109526.9|109501.9|109873.6|109818|109418|109393|8116
1734012000000|2024-12-12 14:00:00|109524.7|109499.7|109408.4|109383.4|109856.7|109831.7|109276.2|109251.2|8993
1734015600000|2024-12-12 15:00:00|109406.8|109381.8|110045.1|110020.1|110144.7|110119.7|109396.3|109371.3|10013
1734019200000|2024-12-12 16:00:00|110048.5|110023.5|109686|109661|110072|110047|109628.6|109603.6|6227
1734022800000|2024-12-12 17:00:00|109687.4|109662.4|109848.6|109823.6|109895.8|109870.8|109642.2|109617.2|4241
1734026400000|2024-12-12 18:00:00|109848|109823|110003.4|109978.4|110025.9|110000.9|109818.4|109793.4|4796
1734030000000|2024-12-12 19:00:00|110004.9|109979.9|110122.5|110097.5|110141.7|110116.7|109945.6|109920.6|5099
1734033600000|2024-12-12 20:00:00|110124.5|110099.5|110244.8|110219.8|110255.4|110230.4|110088.7|110063.7|4096
1734037200000|2024-12-12 21:00:00|110246.2|110221.2|110234.9|110118.9|110263.7|110238.7|110130.8|110103.2|2707
1734040800000|2024-12-12 22:00:00|110240.3|110124.3|110148|110032|110240.3|110124.3|110123|110007|420
1734044400000|2024-12-12 23:00:00|110174.1|110058.1|110173.7|110097.6|110220.5|110109.9|110148.3|110037.9|1174
1734048000000|2024-12-13 00:00:00|110180.4|110097.5|110176|110094.4|110212.4|110151.8|110142.4|110070|1955
1734051600000|2024-12-13 01:00:00|110158.9|110108.9|110297.8|110247.8|110334.9|110284.9|110158.9|110095.9|5311
1734055200000|2024-12-13 02:00:00|110298.1|110248.1|110336.5|110286.5|110346.6|110296.6|110269.4|110219.4|4810
1734058800000|2024-12-13 03:00:00|110333.2|110283.2|110357.1|110307.1|110361.1|110311.1|110298.6|110248.6|1950
1734062400000|2024-12-13 04:00:00|110358.1|110308.1|110318.7|110268.7|110393.8|110343.8|110313.6|110263.6|1321
1734066000000|2024-12-13 05:00:00|110313.7|110263.7|110281.2|110231.2|110334.2|110284.2|110270.5|110220.5|2255
1734069600000|2024-12-13 06:00:00|110280.5|110230.5|110249.4|110199.4|110367.2|110330.4|110243.5|110193.5|2376
1734073200000|2024-12-13 07:00:00|110266.6|110175.1|110229.1|110179.1|110387.5|110362.5|110155.7|110130.7|4722
1734076800000|2024-12-13 08:00:00|110241.6|110191.6|110042.8|110017.8|110268.5|110243.5|110027.5|110002.5|4390
1734080400000|2024-12-13 09:00:00|110044.3|110019.3|109944|109894|110159.8|110134.8|109829.6|109804.6|3660
1734084000000|2024-12-13 10:00:00|109939.7|109889.7|109841.9|109816.9|109979.3|109946.1|109754.1|109729.1|3913
1734087600000|2024-12-13 11:00:00|109840.4|109815.4|109757.2|109732.2|109848.3|109823.3|109696.7|109671.7|2949
1734091200000|2024-12-13 12:00:00|109756.7|109731.7|109468.1|109443.1|109771.8|109746.8|109459.3|109434.3|4019
1734094800000|2024-12-13 13:00:00|109466.2|109441.2|109422.8|109397.8|109526.4|109501.4|109294.8|109269.8|4462
1734098400000|2024-12-13 14:00:00|109423|109398|109750.7|109725.7|109771.6|109746.6|109418.3|109393.3|4051
1734102000000|2024-12-13 15:00:00|109752.1|109727.1|109870.7|109845.7|109928.8|109903.8|109751|109726|6423
1734105600000|2024-12-13 16:00:00|109870.1|109845.1|109811|109786|109917.8|109892.8|109700.3|109675.3|5459
1734109200000|2024-12-13 17:00:00|109810.7|109785.7|109844|109819|109901.7|109876.7|109737.4|109712.4|4635
1734112800000|2024-12-13 18:00:00|109841.7|109816.7|109849.3|109824.3|109923.1|109898.1|109792.5|109767.5|5224
1734116400000|2024-12-13 19:00:00|109845.8|109820.8|109817.4|109792.4|109872.1|109847.1|109730.6|109705.6|7724
1734120000000|2024-12-13 20:00:00|109814.2|109789.2|109791.2|109766.2|109845.5|109820.5|109789.7|109764.7|2373
1734123600000|2024-12-13 21:00:00|109790.3|109765.3|109840.1|109724.1|109855.4|109780.7|109732.4|109707.4|1543
1734296400000|2024-12-15 21:00:00|109897|109761|110064.6|109923.6|110107.5|109966.5|109897|109761|17
1734300000000|2024-12-15 22:00:00|110054.6|109933.6|109999.6|109883.6|110074.7|109958.7|109967.1|109851.1|16
1734303600000|2024-12-15 23:00:00|109948.5|109832.5|109886.8|109770.8|110043.6|109927.6|109737.8|109621.8|3920
1734307200000|2024-12-16 00:00:00|109874.6|109758.6|109748.9|109698.9|109893.2|109777.2|109651.8|109573.9|4616
1734310800000|2024-12-16 01:00:00|109747.7|109697.7|109689.7|109639.7|109763.8|109713.8|109667.8|109618|8095
1734314400000|2024-12-16 02:00:00|109687.2|109637.2|109763.5|109713.5|109805.9|109746.4|109637.5|109579.4|5198
1734318000000|2024-12-16 03:00:00|109762.5|109712.5|109779.4|109729.4|109812.3|109772.1|109726.7|109676.7|2897
1734321600000|2024-12-16 04:00:00|109766.3|109741.3|109725.6|109675.6|109779.6|109741.5|109712.6|109670|3211
1734325200000|2024-12-16 05:00:00|109724.7|109674.7|109680.5|109655.5|109736.5|109705|109661.9|109621.7|5270
1734328800000|2024-12-16 06:00:00|109679|109654|109791.5|109741.5|109800.4|109766.9|109657.9|109622.5|4053
1734332400000|2024-12-16 07:00:00|109787|109737|109724|109699|109832.9|109792.2|109640|109615|3473
1734336000000|2024-12-16 08:00:00|109725.1|109700.1|109705.6|109613.3|109774.7|109723.8|109492.4|109431.1|5495
1734339600000|2024-12-16 09:00:00|109686|109585.6|109692.6|109667.6|109748.8|109723.8|109505.2|109480.2|4329
1734343200000|2024-12-16 10:00:00|109693.4|109668.4|109783.1|109758.1|109811.4|109779.5|109680.7|109655.7|3248
1734346800000|2024-12-16 11:00:00|109780.3|109755.3|109575.8|109550.8|109796.8|109771.8|109572.7|109547.7|3233
1734350400000|2024-12-16 12:00:00|109578.1|109553.1|109087.9|109062.9|109599.8|109574.8|108935.3|108910.3|5030
1734354000000|2024-12-16 13:00:00|109090.5|109065.5|109144.6|109119.6|109235.4|109209|109043.8|109006.9|4595
1734357600000|2024-12-16 14:00:00|109145|109120|109376|109351|109487.3|109445.9|109107.2|109082.2|5321
1734361200000|2024-12-16 15:00:00|109377.3|109352.3|108913.2|108888.2|109381.1|109356.1|108788.3|108763.3|6119
1734364800000|2024-12-16 16:00:00|108912.1|108887.1|108934.4|108909.4|109174.1|109149.1|108887.7|108862.7|7358
1734368400000|2024-12-16 17:00:00|108935.9|108910.9|108884.9|108859.9|109020|108995|108797.5|108772.5|6885
1734372000000|2024-12-16 18:00:00|108884.5|108859.5|108802.4|108777.4|108947.4|108922.4|108778.9|108753.9|4024
1734375600000|2024-12-16 19:00:00|108802|108777|108881.9|108856.9|108957.9|108932.9|108779.9|108754.9|4658
1734379200000|2024-12-16 20:00:00|108882.2|108857.2|108915.5|108890.5|108949.3|108924.3|108865.5|108840.5|2580
1734382800000|2024-12-16 21:00:00|108917.5|108892.5|108914.4|108798.4|108958.9|108929.8|108864.1|108774.1|1782
1734386400000|2024-12-16 22:00:00|108915.4|108799.4|109030|108914|109058.3|108942.3|108913.9|108797.9|34
1734390000000|2024-12-16 23:00:00|109024.4|108908.4|108862.2|108780|109053.6|108937.6|108835.5|108770.3|1291
1734393600000|2024-12-17 00:00:00|108854.2|108770|108779.5|108729.5|108910|108828.9|108718.7|108668.7|1012
1734397200000|2024-12-17 01:00:00|108776.3|108726.3|108836.7|108786.7|108876.5|108826.5|108767.7|108717.7|1686
1734400800000|2024-12-17 02:00:00|108835.8|108785.8|108899.5|108849.5|108904.5|108854.5|108780|108730|1785
1734404400000|2024-12-17 03:00:00|108898.7|108848.7|108965.3|108915.3|108982.8|108943.3|108881.7|108825.7|1241
1734408000000|2024-12-17 04:00:00|108961.3|108911.3|109010.5|108960.5|109030.1|108989.1|108927.4|108878.9|1568
1734411600000|2024-12-17 05:00:00|109010.1|108960.1|109037.1|109012.1|109064.1|109029.4|108993.9|108940.2|1591
1734415200000|2024-12-17 06:00:00|109034.9|109009.9|109101.5|109051.5|109189.6|109154.6|109000|108975|3468
1734418800000|2024-12-17 07:00:00|109110.7|109039.2|109162.3|109137.3|109204.3|109172.8|109071.1|109033.4|4272
1734422400000|2024-12-17 08:00:00|109162.9|109137.9|109284|109211.7|109320.8|109295.8|109147.4|109122.4|4283
1734426000000|2024-12-17 09:00:00|109287.3|109208.2|109438.2|109332.2|109447.3|109422.3|109239.1|109174.8|4883
1734429600000|2024-12-17 10:00:00|109439.3|109325|109297.3|109272.3|109445.7|109391.7|109262.9|109228.1|4756
1734433200000|2024-12-17 11:00:00|109295.3|109270.3|109315.5|109290.5|109337.7|109312.7|109271.3|109246.3|3357
1734436800000|2024-12-17 12:00:00|109311.5|109286.5|109240|109215|109337.1|109309.1|109223.1|109198.1|3710
1734440400000|2024-12-17 13:00:00|109238.2|109213.2|109331|109306|109499.5|109465.2|109235.7|109210.7|6079
1734444000000|2024-12-17 14:00:00|109332.2|109307.2|109453.9|109428.9|109522.3|109497.3|109282.6|109257.6|6608
1734447600000|2024-12-17 15:00:00|109452.6|109427.6|109405.8|109380.8|109535.8|109510.8|109351.2|109326.2|6800
1734451200000|2024-12-17 16:00:00|109405.3|109380.3|109348.5|109323.5|109512.5|109487.5|109331|109306|6714
1734454800000|2024-12-17 17:00:00|109349.4|109324.4|109403.6|109378.6|109482.8|109457.8|109231.3|109206.3|6724
1734458400000|2024-12-17 18:00:00|109402.2|109377.2|109580.5|109555.5|109620.7|109595.7|109395.5|109370.5|5331
1734462000000|2024-12-17 19:00:00|109579.5|109554.5|109682.8|109657.8|109702.7|109677.7|109549.9|109524.9|5227
1734465600000|2024-12-17 20:00:00|109681.9|109656.9|109686|109661|109739.8|109714.8|109647.1|109622.1|2823
1734469200000|2024-12-17 21:00:00|109685|109660|109695.7|109579.7|109709.2|109684.2|109636|109563.4|1493
1734472800000|2024-12-17 22:00:00|109699|109583|109631.7|109515.7|109699.2|109583.2|109591.4|109475.4|406
1734476400000|2024-12-17 23:00:00|109631.6|109515.6|109642.3|109533.8|109687.4|109594.7|109629.9|109515.6|745
1734480000000|2024-12-18 00:00:00|109645.9|109529.9|109536.8|109486.8|109669.7|109559|109513|109450.1|1780
1734483600000|2024-12-18 01:00:00|109539.5|109489.5|109500.9|109475.9|109605.6|109557.1|109500.9|109455.1|3881
1734487200000|2024-12-18 02:00:00|109500|109475|109569.6|109519.6|109611.4|109561.4|109486.1|109437.1|3227
1734490800000|2024-12-18 03:00:00|109573.3|109523.3|109574.2|109524.2|109595.2|109549.3|109535.2|109499.2|2661
1734494400000|2024-12-18 04:00:00|109570|109520|109529.9|109504.9|109631|109594.7|109477.6|109437.7|3603
1734498000000|2024-12-18 05:00:00|109532.1|109507.1|109558.6|109533.6|109593.3|109555.8|109516.9|109488.6|2280
1734501600000|2024-12-18 06:00:00|109557.6|109532.6|109477.4|109427.4|109570|109537.4|109469|109410.1|1976
1734505200000|2024-12-18 07:00:00|109479.4|109429.4|109526.8|109501.8|109603.2|109550.7|109430.2|109405.2|4173
1734508800000|2024-12-18 08:00:00|109526.6|109501.6|109524|109499|109600.6|109575.6|109434|109409|4950
1734512400000|2024-12-18 09:00:00|109529.7|109504.7|109586|109493.2|109665.3|109640.3|109511.4|109486.4|4148
1734516000000|2024-12-18 10:00:00|109587.1|109497.3|109453.7|109428.7|109668.3|109643.3|109440.8|109415.8|4547
1734519600000|2024-12-18 11:00:00|109455.5|109430.5|109549.5|109524.5|109568.7|109543.7|109428|109403|3483
1734523200000|2024-12-18 12:00:00|109548.7|109523.7|109525.8|109500.8|109593.7|109568.7|109401|109376|3950
1734526800000|2024-12-18 13:00:00|109524.7|109499.7|109510|109485|109597.7|109572.7|109446.3|109421.3|5464
1734530400000|2024-12-18 14:00:00|109509.1|109484.1|109444.1|109419.1|109601.6|109576.6|109427.5|109402.5|6607
1734534000000|2024-12-18 15:00:00|109444.9|109419.9|109685.1|109660.1|109741|109716|109417.9|109392.9|6990
1734537600000|2024-12-18 16:00:00|109685.6|109660.6|109739.5|109714.5|109778.6|109753.6|109625.3|109600.3|5960
1734541200000|2024-12-18 17:00:00|109739|109714|109648|109598|109752.8|109727.8|109613.9|109588|4711
1734544800000|2024-12-18 18:00:00|109646.8|109596.8|109578|109462|109654|109629|109470.2|109445.2|4276
1734548400000|2024-12-18 19:00:00|109581.8|109465.8|111101.1|111076.1|111220.6|111179|109560.6|109444.6|14920
1734552000000|2024-12-18 20:00:00|111109.2|111084.2|111218.7|111193.7|111432.5|111406.3|111015|110973.7|11968
1734555600000|2024-12-18 21:00:00|111217.2|111192.2|111332.4|111216.4|111401.8|111337.6|111076.3|111051.3|4403
1734559200000|2024-12-18 22:00:00|111340.3|111224.3|111316.6|111200.6|111426.8|111310.8|111306.8|111190.8|345
1734562800000|2024-12-18 23:00:00|111405.9|111289.9|111389.4|111273.4|111406.8|111328.9|111258.1|111145.8|1734
1734566400000|2024-12-19 00:00:00|111389.3|111273.3|111138.8|111031.3|111389.3|111273.3|111061.6|110953.1|2757
1734570000000|2024-12-19 01:00:00|111137.1|111026.9|111069.5|111019.5|111213.1|111126.2|111043.9|110982.7|3419
1734573600000|2024-12-19 02:00:00|111060|111010|110952.7|110902.7|111168|111095.2|110952.7|110902.7|3501
1734577200000|2024-12-19 03:00:00|110954.8|110904.8|111067.9|110997.2|111164.6|111111.1|110945.5|110895.5|3528
1734580800000|2024-12-19 04:00:00|111057|111007|111123.2|111073.2|111177.1|111116.6|111057|110980|2573
1734584400000|2024-12-19 05:00:00|111124.1|111074.1|110968.2|110897|111131.7|111081.7|110952.4|110873|5576
1734588000000|2024-12-19 06:00:00|110959.2|110909.2|110925.1|110875.1|111029.3|110977.6|110860.4|110835.4|5779
1734591600000|2024-12-19 07:00:00|110927.1|110877.1|110581.9|110556.9|110943.5|110893.4|110528.9|110503.9|6540
1734595200000|2024-12-19 08:00:00|110577.8|110552.8|110539.6|110423.6|110849|110734.5|110434.8|110402.4|6826
1734598800000|2024-12-19 09:00:00|110538.6|110422.6|110398.5|110373.5|110551.1|110460.4|110218.3|110193.3|6455
1734602400000|2024-12-19 10:00:00|110397.1|110372.1|110255.1|110230.1|110432.6|110407.6|110196.1|110171.1|5031
1734606000000|2024-12-19 11:00:00|110254.6|110229.6|110259.6|110209.6|110291|110266|110126|110101|4395
1734609600000|2024-12-19 12:00:00|110258.9|110208.9|110405.4|110355.4|110456.1|110406.1|110097.3|110047.3|8111
1734613200000|2024-12-19 13:00:00|110406.8|110356.8|110195.5|110170.5|110412.8|110362.8|110053|110003|8587
1734616800000|2024-12-19 14:00:00|110213.4|110163.4|110238.2|110188.2|110268.3|110243.3|110101.5|110076.5|7694
1734620400000|2024-12-19 15:00:00|110246.1|110175.8|110189.5|110164.5|110307.7|110282.7|109968.1|109943.1|9283
1734624000000|2024-12-19 16:00:00|110189.3|110164.3|110463.9|110438.9|110486.4|110461.4|110099.7|110074.7|6965
1734627600000|2024-12-19 17:00:00|110462.7|110437.7|110379.2|110354.2|110504.3|110479.3|110185.3|110160.3|6869
1734631200000|2024-12-19 18:00:00|110378.2|110353.2|110198.4|110173.4|110472.5|110447.5|110169.7|110144.7|6063
1734634800000|2024-12-19 19:00:00|110198.3|110173.3|110335|110310|110340|110315|110147.3|110122.3|5149
1734638400000|2024-12-19 20:00:00|110333.9|110308.9|110286.5|110261.5|110354.4|110329.4|110228.9|110203.9|4523
1734642000000|2024-12-19 21:00:00|110284.4|110259.4|110389.8|110273.8|110389.8|110317.2|110259.3|110234.3|1641
1734645600000|2024-12-19 22:00:00|110389.3|110273.3|110437.9|110321.9|110482.7|110366.7|110385.4|110269.4|478
1734649200000|2024-12-19 23:00:00|110438.4|110322.4|110367|110251|110448.2|110332.2|110356.1|110242.5|1036
1734652800000|2024-12-20 00:00:00|110370.6|110254.6|110398.3|110282.3|110433.3|110320.1|110336.7|110220.7|2170
1734656400000|2024-12-20 01:00:00|110386.8|110284.3|110424.4|110374.4|110510|110440.6|110364.2|110284.3|5194
1734660000000|2024-12-20 02:00:00|110425.6|110375.6|110394.3|110344.3|110478.4|110428.4|110377.8|110319.3|4180
1734663600000|2024-12-20 03:00:00|110392.8|110342.8|110488.5|110438.5|110494.4|110444.4|110357|110307|3009
1734667200000|2024-12-20 04:00:00|110485.5|110435.5|110525.8|110500.8|110549.4|110505|110476.1|110426.1|2070
1734670800000|2024-12-20 05:00:00|110528.3|110503.3|110392.2|110342.2|110553.5|110503.5|110386.5|110336.5|7276
1734674400000|2024-12-20 06:00:00|110390.7|110340.7|110331.1|110215.1|110649.9|110594.3|110244.7|110152.4|5228
1734678000000|2024-12-20 07:00:00|110402.4|110286.4|110249.4|110199.4|110402.4|110349.3|110111.3|110073.9|5084
1734681600000|2024-12-20 08:00:00|110258.9|110208.9|110391.3|110366.3|110413.3|110388.3|110143.9|110118.9|5674
1734685200000|2024-12-20 09:00:00|110392.3|110367.3|110530.8|110505.8|110621.8|110596.8|110384.6|110359.6|4735
1734688800000|2024-12-20 10:00:00|110529.8|110504.8|110388.3|110363.3|110529.8|110504.8|110338.5|110313.5|3924
1734692400000|2024-12-20 11:00:00|110389.4|110364.4|110386.8|110361.8|110561.3|110536.3|110318.8|110293.8|4055
1734696000000|2024-12-20 12:00:00|110385.4|110360.4|110402.2|110377.2|110425|110400|110289.6|110253.7|3799
1734699600000|2024-12-20 13:00:00|110403.5|110378.5|110370.3|110345.3|110475.4|110450.4|110167.9|110114.4|6906
1734703200000|2024-12-20 14:00:00|110371.5|110346.5|110603.9|110489.9|110630.7|110595.2|110359|110334|7862
1734706800000|2024-12-20 15:00:00|110595.3|110481.3|110366.7|110341.7|110603.2|110534|110161.6|110136.6|9175
1734710400000|2024-12-20 16:00:00|110369.8|110344.8|110050|110025|110377.5|110352.5|109953.3|109928.3|7622
1734714000000|2024-12-20 17:00:00|110051.7|110026.7|110053.7|110028.7|110079.4|110054.4|109882.7|109857.7|7443
1734717600000|2024-12-20 18:00:00|110055.2|110030.2|110096.7|110071.7|110211.1|110186.1|110000.6|109967.2|5154
1734721200000|2024-12-20 19:00:00|110097.4|110072.4|110093.8|110068.8|110143.9|110114.5|109972.6|109947.6|6512
1734724800000|2024-12-20 20:00:00|110095.1|110070.1|110283|110258|110287.5|110262.5|110061.7|110036.7|5874
1734728400000|2024-12-20 21:00:00|110284|110259|110455.4|110339.4|110468.8|110366.6|110197.4|110172.4|3135
1734901200000|2024-12-22 21:00:00|110358|110222|110358|110222|110358|110222|110358|110222|1
1734904800000|2024-12-22 22:00:00|110348|110232|110231.6|110115.6|110348|110232|110231.6|110115.6|2
1734908400000|2024-12-22 23:00:00|110224.8|110108.8|110340.8|110224.8|110371.7|110258.7|110152.7|110036.7|3208
1734912000000|2024-12-23 00:00:00|110340.6|110224.6|110308.3|110197.4|110360.7|110256.6|110252|110137.4|2362
1734915600000|2024-12-23 01:00:00|110305.2|110207.1|110210.2|110160.2|110333.5|110265|110186.2|110121.4|6023
1734919200000|2024-12-23 02:00:00|110208.5|110158.5|110148.6|110098.6|110253.3|110193.2|110124.9|110069.8|2936
1734922800000|2024-12-23 03:00:00|110148.3|110098.3|110162.2|110112.2|110185.9|110129.1|110121.8|110058|2289
1734926400000|2024-12-23 04:00:00|110161.9|110111.9|110137.3|110067.3|110176.2|110121.3|110105.8|110053.7|2845
1734930000000|2024-12-23 05:00:00|110127.7|110077.7|110162.3|110112.3|110172.8|110121.3|110110.4|110051.1|3706
1734933600000|2024-12-23 06:00:00|110156.3|110106.3|110212.8|110162.8|110223|110173|110121.4|110071.4|3033
1734937200000|2024-12-23 07:00:00|110209.9|110159.9|110483.3|110458.3|110510.3|110485.3|110182.6|110128|4018
1734940800000|2024-12-23 08:00:00|110482.3|110457.3|110379.9|110354.9|110494.4|110469.4|110324.6|110284.3|3929
1734944400000|2024-12-23 09:00:00|110382.6|110357.6|110349.3|110324.3|110398.2|110373.2|110131.6|110106.6|4251
1734948000000|2024-12-23 10:00:00|110350.3|110325.3|110563.4|110538.4|110569.4|110544.4|110342.1|110317.1|3936
1734951600000|2024-12-23 11:00:00|110564.4|110539.4|110379|110354|110564.4|110539.4|110339.6|110314.2|2948
1734955200000|2024-12-23 12:00:00|110381|110356|110498.9|110473.9|110581.9|110556.9|110368.2|110343.2|3701
1734958800000|2024-12-23 13:00:00|110500.9|110475.9|110470.8|110445.8|110550|110516.2|110388.1|110319.8|4893
1734962400000|2024-12-23 14:00:00|110468.9|110443.9|110563.5|110447.5|110624.7|110587.9|110414.3|110377.7|5224
1734966000000|2024-12-23 15:00:00|110568.8|110452.8|110561.1|110536.1|110684.7|110659.7|110455.5|110425|6249
1734969600000|2024-12-23 16:00:00|110562.4|110537.4|110452.4|110427.4|110685.4|110660.4|110407.5|110382.5|5540
1734973200000|2024-12-23 17:00:00|110452.6|110427.6|110583.3|110558.3|110611.9|110577.6|110338.7|110288.7|3918
1734976800000|2024-12-23 18:00:00|110581.5|110556.5|110366.3|110341.3|110586.4|110560.2|110362.6|110321.3|3665
1734980400000|2024-12-23 19:00:00|110366.6|110341.6|110346.3|110296.3|110494.3|110449.7|110310.9|110277.3|3355
1734984000000|2024-12-23 20:00:00|110346.7|110296.7|110487.7|110437.7|110493.7|110443.7|110324|110274|3211
1734987600000|2024-12-23 21:00:00|110487.1|110437.1|110532.9|110416.9|110557|110477.3|110452.4|110402.4|1358
1734991200000|2024-12-23 22:00:00|110543.9|110427.9|110491.5|110375.5|110543.9|110427.9|110461.2|110345.2|59
1734994800000|2024-12-23 23:00:00|110462.4|110346.4|110563.7|110469.8|110582.2|110478.8|110457.8|110341.8|1392
1734998400000|2024-12-24 00:00:00|110565.8|110458.6|110542.7|110445|110594.9|110482.9|110524.3|110424.5|1840
1735002000000|2024-12-24 01:00:00|110549.9|110448.2|110507.8|110405.2|110549.9|110454.7|110452.4|110376|949
1735005600000|2024-12-24 02:00:00|110511.3|110398.2|110548.3|110438.3|110614.3|110512.4|110449.3|110333.3|1763
1735009200000|2024-12-24 03:00:00|110549.7|110437.2|110625|110575|110668.5|110609.2|110514.5|110433.1|3105
1735012800000|2024-12-24 04:00:00|110622.5|110572.5|110561.7|110511.7|110623.3|110573.3|110510.8|110460.8|2889
1735016400000|2024-12-24 05:00:00|110558.5|110508.5|110561.5|110511.5|110635.1|110581.5|110535|110479.6|4858
1735020000000|2024-12-24 06:00:00|110559.5|110509.5|110562.1|110512.1|110633.2|110583.2|110526.5|110474.5|7410
1735023600000|2024-12-24 07:00:00|110559.1|110509.1|110589.5|110539.5|110602|110552|110480.5|110430.5|2469
1735027200000|2024-12-24 08:00:00|110587.5|110537.5|110491.4|110441.4|110596.1|110546.1|110386.2|110336.2|2381
1735030800000|2024-12-24 09:00:00|110491|110441|110666.2|110616.2|110699.9|110662|110483.9|110433.9|2749
1735034400000|2024-12-24 10:00:00|110669.7|110619.7|110688.9|110638.9|110787.9|110737.9|110594.6|110544.6|2196
1735038000000|2024-12-24 11:00:00|110692.1|110642.1|110832.5|110782.5|110863.2|110826.8|110642.7|110601.4|1965
1735041600000|2024-12-24 12:00:00|110830.5|110780.5|111001.7|110951.7|111027.2|110977.2|110772.5|110722.5|2605
1735045200000|2024-12-24 13:00:00|110999.8|110949.8|110971.1|110921.1|111133.4|111083.4|110927.3|110877.3|2941
1735048800000|2024-12-24 14:00:00|110969.1|110919.1|110934.5|110884.5|111046.4|110996.4|110865.8|110815.8|3878
1735052400000|2024-12-24 15:00:00|110935|110885|111145.7|111120.7|111166.8|111130.4|110867.5|110829.8|4366
1735056000000|2024-12-24 16:00:00|111146.5|111121.5|111228.2|111203.2|111252.7|111205.8|111119.2|111078.5|5346
1735059600000|2024-12-24 17:00:00|111228.7|111203.7|111190.4|111165.4|111292.1|111252.5|111167.8|111117.8|6272
1735063200000|2024-12-24 18:00:00|111203.3|111153.3|110986.6|110870.6|111203.3|111153.3|110563.1|110447.1|3445
1735066800000|2024-12-24 19:00:00|110846.7|110730.7|110990.8|110874.8|111053.8|110937.8|110680.3|110564.3|1581
1735070400000|2024-12-24 20:00:00|110993.2|110877.2|111093.5|110977.5|111093.5|110977.5|110831|110715|1037
1735074000000|2024-12-24 21:00:00|110801.5|110685.5|110941.6|110825.6|111076.2|110960.2|110770|110654|35
1735156800000|2024-12-25 20:00:00|110951.6|110815.6|110951.6|110815.6|110951.6|110815.6|110951.6|110815.6|1
1735164000000|2024-12-25 22:00:00|110941.6|110825.6|110941.6|110825.6|110941.6|110825.6|110941.6|110825.6|1
1735167600000|2024-12-25 23:00:00|110879.3|110763.3|110874.3|110758.3|110924.4|110808.4|110845.9|110729.9|1672
1735171200000|2024-12-26 00:00:00|110876.5|110760.5|110744.8|110628.8|111067.1|110951.1|110688.7|110572.7|1264
1735174800000|2024-12-26 01:00:00|110725|110675|110849|110799|110856.4|110806.4|110724|110657.1|4648
1735178400000|2024-12-26 02:00:00|110847|110797|110880.5|110830.5|110895.6|110845.6|110829.1|110779.1|1987
1735182000000|2024-12-26 03:00:00|110877|110827|110875.8|110825.8|110905.3|110840.2|110837.7|110787.7|1177
1735185600000|2024-12-26 04:00:00|110875.9|110825.9|110967.8|110917.8|110969|110919|110873.5|110823.5|1348
1735189200000|2024-12-26 05:00:00|110967.7|110917.7|110879.9|110829.9|110976.7|110926.1|110819.4|110769.4|2139
1735192800000|2024-12-26 06:00:00|110883.6|110833.6|110951.8|110901.8|110982.8|110932.8|110871.5|110821.5|4200
1735196400000|2024-12-26 07:00:00|110950.1|110900.1|110964.1|110939.1|111045.3|111011.9|110860.6|110820.6|6820
1735200000000|2024-12-26 08:00:00|110965.3|110940.3|110927.5|110902.5|110979.9|110953.5|110861|110820|3227
1735203600000|2024-12-26 09:00:00|110924.9|110899.9|110722.4|110697.4|110949.5|110924.5|110654.2|110605|2827
1735207200000|2024-12-26 10:00:00|110724.1|110699.1|110635.3|110610.3|110742.9|110717.9|110619|110581.7|2431
1735210800000|2024-12-26 11:00:00|110635.4|110610.4|110550.4|110525.4|110681|110640.6|110542.1|110508.4|3170
1735214400000|2024-12-26 12:00:00|110552|110527|110764.2|110739.2|110849.7|110815.1|110540.2|110506.9|4174
1735218000000|2024-12-26 13:00:00|110762.8|110737.8|110724.2|110674.2|110794.5|110744.5|110683.2|110567.2|5091
1735221600000|2024-12-26 14:00:00|110724.5|110674.5|110839.8|110789.8|110958.5|110908.5|110703.3|110653.3|6140
1735225200000|2024-12-26 15:00:00|110835.2|110785.2|110656.6|110606.6|110903|110850.5|110580.5|110530.5|8415
1735228800000|2024-12-26 16:00:00|110658.8|110608.8|110443.5|110393.5|110712.6|110662.6|110404|110354|7514
1735232400000|2024-12-26 17:00:00|110447.6|110397.6|110607.3|110557.3|110660.6|110610.6|110427.8|110385.1|6690
1735236000000|2024-12-26 18:00:00|110605.9|110555.9|110467.6|110417.6|110616.6|110574.6|110421.5|110381.2|6850
1735239600000|2024-12-26 19:00:00|110464.9|110414.9|110486.7|110436.7|110551.7|110515.5|110414.1|110364.1|5979
1735243200000|2024-12-26 20:00:00|110485.3|110435.3|110521.8|110471.8|110549.5|110507|110409.4|110359.4|3519
1735246800000|2024-12-26 21:00:00|110524.3|110474.3|110500.2|110384.2|110576.5|110515|110458.2|110375|937
1735250400000|2024-12-26 22:00:00|110499.4|110383.4|110520.7|110404.7|110552.1|110436.1|110428.4|110312.4|112
1735254000000|2024-12-26 23:00:00|110534.7|110418.7|110600.7|110484.7|110609.6|110523.4|110465.2|110362.3|2290
1735257600000|2024-12-27 00:00:00|110593.1|110522.9|110541.8|110449.8|110617.6|110522.9|110470|110370.8|2159
1735261200000|2024-12-27 01:00:00|110521.5|110471.5|110599.9|110549.9|110650.4|110586.7|110504.9|110449.3|2181
1735264800000|2024-12-27 02:00:00|110598.9|110548.9|110666.3|110616.3|110678.2|110621.7|110593.4|110543.4|1401
1735268400000|2024-12-27 03:00:00|110665.4|110615.4|110634.5|110584.5|110696.3|110646.3|110633.5|110571.9|1192
1735272000000|2024-12-27 04:00:00|110634|110584|110606.5|110534.6|110685.4|110627.3|110571.1|110516|1314
1735275600000|2024-12-27 05:00:00|110608.5|110548.6|110636.3|110586.3|110664.5|110610.6|110586.1|110534|2559
1735279200000|2024-12-27 06:00:00|110636.7|110586.7|110664|110556|110715.2|110662.4|110590|110532|4110
1735282800000|2024-12-27 07:00:00|110668.8|110568|110433.8|110408.8|110682.5|110621.7|110389.9|110364.9|3787
1735286400000|2024-12-27 08:00:00|110437.4|110412.4|110364.8|110339.8|110477.7|110442.1|110147.2|110122.2|3692
1735290000000|2024-12-27 09:00:00|110366.6|110341.6|110236|110211|110411.6|110385.6|110225.8|110200.8|2294
1735293600000|2024-12-27 10:00:00|110237.3|110212.3|110054.9|110029.9|110261.2|110236.2|110025.4|110000.4|2416
1735297200000|2024-12-27 11:00:00|110056.1|110031.1|109877.2|109852.2|110062.9|110037.9|109825.6|109800.6|2411
1735300800000|2024-12-27 12:00:00|109876|109851|109895|109870|109963.5|109938.5|109808.6|109773.3|2431
1735304400000|2024-12-27 13:00:00|109896|109871|109970.6|109945.6|110142.4|110117.4|109860.1|109835.1|4121
1735308000000|2024-12-27 14:00:00|109966.9|109941.9|110187.6|110162.6|110194.2|110169.2|109963.8|109938.8|4230
1735311600000|2024-12-27 15:00:00|110189|110164|110103.3|110078.3|110289.5|110264.5|109932.6|109882.6|5638
1735315200000|2024-12-27 16:00:00|110102.2|110077.2|110008.7|109983.7|110142.5|110117.5|109911.5|109886.5|5592
1735318800000|2024-12-27 17:00:00|110007.5|109982.5|110194.5|110144.5|110266.2|110238.5|110007.5|109982.5|9136
1735322400000|2024-12-27 18:00:00|110198.5|110148.5|110067.3|110017.3|110199.6|110158.8|110008|109958|6308
1735326000000|2024-12-27 19:00:00|110068.9|110018.9|110028.5|109978.5|110122.7|110082.5|110002.4|109952.4|5415
1735329600000|2024-12-27 20:00:00|110029.8|109979.8|109998.2|109948.2|110151.3|110101.3|109967.1|109917.1|4896
1735333200000|2024-12-27 21:00:00|109999|109949|110083.7|109967.7|110145|110062.6|109992.1|109942.1|908
1735506000000|2024-12-29 21:00:00|110101.5|109965.5|110101.5|109965.5|110101.5|109965.5|110101.5|109965.5|1
1735509600000|2024-12-29 22:00:00|110065|109924|110112|109971|110112|109971|110065|109924|24
1735513200000|2024-12-29 23:00:00|110098.6|109957.6|110049.4|109933.4|110153.5|110012.5|110018.4|109892.1|1286
1735516800000|2024-12-30 00:00:00|110049.3|109933.3|110017.1|109901.4|110100.8|109984.8|110003.4|109890.3|1552
1735520400000|2024-12-30 01:00:00|110016.9|109915.1|110005.1|109955.1|110031.9|109967.2|109977.1|109900.4|2402
1735524000000|2024-12-30 02:00:00|110005|109955|110034.5|109984.5|110091|110025.6|110005|109955|1232
1735527600000|2024-12-30 03:00:00|110036.4|109986.4|109992|109942|110080.4|110030.4|109987.8|109932.2|1276
1735531200000|2024-12-30 04:00:00|109991.1|109941.1|109995.5|109945.5|110012.5|109962.5|109979.2|109929.2|1316
1735534800000|2024-12-30 05:00:00|109996.2|109946.2|110019.2|109969.2|110061.9|110010.1|109975.6|109925.6|2716
1735538400000|2024-12-30 06:00:00|110017|109967|110060.7|110010.7|110081.8|110031.8|109950.4|109903.9|2680
1735542000000|2024-12-30 07:00:00|110063.7|110013.7|109975|109925|110217.6|110167.6|109956.4|109912.1|2929
1735545600000|2024-12-30 08:00:00|109978.6|109928.6|110103.6|110053.6|110124.1|110099.1|109939.3|109914.3|4041
1735549200000|2024-12-30 09:00:00|110105.1|110055.1|109863.8|109838.8|110142.3|110109.1|109784|109759|4035
1735552800000|2024-12-30 10:00:00|109865.5|109840.5|110050.8|110025.8|110055.2|110030.2|109685.7|109658.8|4809
1735556400000|2024-12-30 11:00:00|110051.8|110026.8|109942.7|109917.7|110068.5|110043.5|109902.2|109877.2|3927
1735560000000|2024-12-30 12:00:00|109940.9|109915.9|110043.7|110018.7|110178|110153|109908.9|109883.9|4880
1735563600000|2024-12-30 13:00:00|110043.5|110018.5|110569.3|110544.3|110601.2|110576.2|109947|109906.1|6377
1735567200000|2024-12-30 14:00:00|110567|110542|110418.2|110393.2|110698.4|110673.4|110364.2|110339.2|6899
1735570800000|2024-12-30 15:00:00|110419.7|110394.7|110433.6|110408.6|110625.9|110600.9|110410|110376.9|7480
1735574400000|2024-12-30 16:00:00|110433.9|110408.9|110392.3|110367.3|110557.3|110516.4|110261.9|110236.9|7633
1735578000000|2024-12-30 17:00:00|110393.1|110368.1|110258.2|110233.2|110395.5|110370.5|110245.4|110220.4|5573
1735581600000|2024-12-30 18:00:00|110256.7|110231.7|110213.2|110188.2|110269.7|110244.7|110120.4|110095.4|4314
1735585200000|2024-12-30 19:00:00|110212|110187|110263.7|110238.7|110300|110275|110183.7|110158.7|6219
1735588800000|2024-12-30 20:00:00|110265.3|110240.3|110317.8|110267.8|110319.9|110269.9|110184.3|110134.3|3106
1735592400000|2024-12-30 21:00:00|110321|110271|110309.8|110193.8|110329.5|110271|110260|110190.1|1137
1735596000000|2024-12-30 22:00:00|110321.6|110205.6|110316.6|110200.6|110321.6|110205.6|110316.6|110200.6|2
1735599600000|2024-12-30 23:00:00|110384.4|110268.4|110324.3|110242.4|110433.5|110317.5|110312.2|110206|669
1735603200000|2024-12-31 00:00:00|110316.5|110266.5|110341.9|110254.8|110422.5|110319.5|110316.5|110224.2|947
1735606800000|2024-12-31 01:00:00|110340.2|110253.5|110234.4|110158.5|110373|110292.1|110210.3|110119.3|1701
1735610400000|2024-12-31 02:00:00|110216.3|110166.3|110220.7|110140.4|110286|110197.6|110187.7|110096.3|1129
1735614000000|2024-12-31 03:00:00|110219.1|110134.4|110229.7|110113.7|110264.5|110158.8|110190.3|110089.4|1161
1735617600000|2024-12-31 04:00:00|110230.1|110114.1|110304.7|110206.5|110330.1|110235.9|110195.7|110111.9|984
1735621200000|2024-12-31 05:00:00|110303.9|110190|110317.7|110221.5|110345.3|110240.4|110256.4|110154|808
1735624800000|2024-12-31 06:00:00|110328.5|110225|110308.4|110224.8|110341|110273.4|110249|110190.2|1537
1735628400000|2024-12-31 07:00:00|110305.6|110226.5|110026.8|109976.8|110330.3|110280.3|110012.3|109971.1|2978
1735632000000|2024-12-31 08:00:00|110027.2|109977.2|109883.9|109858.9|110053.2|110028.2|109858.9|109833.9|3847
1735635600000|2024-12-31 09:00:00|109887.1|109862.1|109945.3|109920.3|109971.4|109941.6|109820.5|109795.5|3806
1735639200000|2024-12-31 10:00:00|109948.3|109923.3|110010.3|109985.3|110207.2|110157.2|109943.7|109918.7|3846
1735642800000|2024-12-31 11:00:00|110010.4|109985.4|110013.7|109988.7|110096|110071|109950.1|109925.1|2807
1735646400000|2024-12-31 12:00:00|110013.5|109988.5|110229.1|110204.1|110249.7|110224.7|109954.7|109929.7|3466
1735650000000|2024-12-31 13:00:00|110233.3|110208.3|110118.9|110093.9|110354.4|110324.2|110110.3|110085.3|4902
1735653600000|2024-12-31 14:00:00|110117.4|110092.4|110346.5|110321.5|110370|110345|110100.8|110062.7|5713
1735657200000|2024-12-31 15:00:00|110347|110322|110497.5|110472.5|110553.9|110528.9|110158.4|110133.4|7737
1735660800000|2024-12-31 16:00:00|110506.9|110481.9|110714.2|110689.2|110755.9|110721.3|110437.5|110412.5|6246
1735664400000|2024-12-31 17:00:00|110712.4|110687.4|110734.1|110709.1|110786.3|110756.1|110645.5|110601.5|5685
1735668000000|2024-12-31 18:00:00|110734.9|110709.9|110681.5|110656.5|110765|110740|110637.3|110600.2|3843
1735671600000|2024-12-31 19:00:00|110683.7|110658.7|110666|110641|110707.5|110674|110558.3|110518.2|2852
1735675200000|2024-12-31 20:00:00|110664.1|110639.1|110662.7|110612.7|110681.1|110643.7|110585.2|110535.2|2008
1735678800000|2024-12-31 21:00:00|110662.4|110612.4|110783.7|110667.7|110783.7|110677|110633.6|110556.2|1275
1735761600000|2025-01-01 20:00:00|110793.7|110657.7|110793.7|110657.7|110793.7|110657.7|110793.7|110657.7|1
1735768800000|2025-01-01 22:00:00|110783.7|110667.7|110783.7|110667.7|110783.7|110667.7|110783.7|110667.7|1
1735772400000|2025-01-01 23:00:00|110708.6|110592.6|110737.2|110621.2|110871|110755|110664.6|110548.6|356
1735776000000|2025-01-02 00:00:00|110729.7|110613.7|110716.7|110600.7|110888.2|110790.6|110707.2|110591.2|1632
1735779600000|2025-01-02 01:00:00|110769.4|110653.4|110650.8|110600.8|110863.2|110805.4|110609.9|110535.3|5026
1735783200000|2025-01-02 02:00:00|110654.4|110604.4|110483.3|110433.3|110672.2|110609.6|110473.5|110420|2406
1735786800000|2025-01-02 03:00:00|110483|110433|110489.9|110439.9|110533|110475.9|110462.5|110411.3|1951
1735790400000|2025-01-02 04:00:00|110490|110440|110560.4|110510.4|110575.5|110524.4|110451|110387.8|1043
1735794000000|2025-01-02 05:00:00|110558.6|110508.6|110538.7|110488.7|110591.3|110541.3|110507|110447.1|3691
1735797600000|2025-01-02 06:00:00|110542.6|110492.6|110585.7|110535.7|110631.8|110581.8|110534.5|110481|3398
1735801200000|2025-01-02 07:00:00|110592|110542|110611.7|110561.7|110680.6|110597.5|110511.4|110461.4|3134
1735804800000|2025-01-02 08:00:00|110602.5|110552.5|110540.6|110515.6|110761.2|110736.2|110518|110471.5|5475
1735808400000|2025-01-02 09:00:00|110541.8|110516.8|110460.3|110435.3|110577.3|110552.3|110404.9|110369.7|4539
1735812000000|2025-01-02 10:00:00|110459.2|110434.2|110849.7|110824.7|110894|110867.6|110429.4|110394.9|5729
1735815600000|2025-01-02 11:00:00|110850.8|110825.8|110712.1|110687.1|110868.2|110843.2|110696|110671|4372
1735819200000|2025-01-02 12:00:00|110707.4|110682.4|110740.9|110690.9|110766|110741|110569.7|110544.7|4451
1735822800000|2025-01-02 13:00:00|110744.2|110694.2|110805.7|110780.7|110886.7|110808.8|110600.6|110554.2|7324
1735826400000|2025-01-02 14:00:00|110804|110779|111008.7|110983.7|111052.8|111023.9|110733.1|110708.1|6430
1735830000000|2025-01-02 15:00:00|111006.4|110981.4|111347.4|111322.4|111390.5|111365.5|110972.3|110947.3|8421
1735833600000|2025-01-02 16:00:00|111348.9|111323.9|111479.9|111429.9|111905.5|111861.1|111297.8|111272.8|10067
1735837200000|2025-01-02 17:00:00|111482.2|111432.2|111468|111443|111601.9|111576.9|111388.1|111363.1|6195
1735840800000|2025-01-02 18:00:00|111467.6|111442.6|111670.5|111645.5|111693.9|111668.9|111442.8|111417.8|4402
1735844400000|2025-01-02 19:00:00|111670.3|111645.3|111693.7|111668.7|111752.2|111724|111609.1|111574.5|3919
1735848000000|2025-01-02 20:00:00|111692|111667|111576.4|111551.4|111708.3|111683.3|111513.8|111488.8|3100
1735851600000|2025-01-02 21:00:00|111577.6|111552.6|111583.7|111467.7|111585.4|111552.6|111526.4|111451.4|1239
1735855200000|2025-01-02 22:00:00|111582.5|111466.5|111552.5|111436.5|111593.3|111477.3|111530.1|111414.1|76
1735858800000|2025-01-02 23:00:00|111549.1|111433.1|111553|111437|111620.8|111510.1|111511.2|111415.4|1714
1735862400000|2025-01-03 00:00:00|111522.3|111472.3|111487.2|111414.4|111593.7|111508.7|111474.4|111392.5|1340
1735866000000|2025-01-03 01:00:00|111486.5|111436.5|111524.7|111474.7|111553.1|111503.1|111440|111384.7|2661
1735869600000|2025-01-03 02:00:00|111527|111477|111421.3|111371.3|111535.7|111485.7|111386.6|111336.6|2457
1735873200000|2025-01-03 03:00:00|111419.6|111369.6|111444.3|111394.3|111476|111426|111409.5|111359.5|1900
1735876800000|2025-01-03 04:00:00|111444.6|111394.6|111413|111363|111485.9|111435.9|111409.6|111359.6|2025
1735880400000|2025-01-03 05:00:00|111412.2|111362.2|111433.1|111383.1|111510.1|111460.1|111396.2|111346.2|2084
1735884000000|2025-01-03 06:00:00|111432.9|111382.9|111336.5|111286.5|111443.8|111393.8|111329.7|111270.5|2264
1735887600000|2025-01-03 07:00:00|111340|111290|111353.7|111328.7|111481.8|111431.8|111283.4|111240.3|4094
1735891200000|2025-01-03 08:00:00|111357.1|111332.1|111400.7|111375.7|111478.8|111444|111258.2|111233.2|5178
1735894800000|2025-01-03 09:00:00|111400.8|111375.8|111432|111407|111435.5|111407.9|111190|111164.8|4500
1735898400000|2025-01-03 10:00:00|111431.5|111406.5|111424.4|111399.4|111511.1|111480.6|111403.6|111366.4|3258
1735902000000|2025-01-03 11:00:00|111423.5|111398.5|111179.9|111154.9|111423.5|111398.5|111123.7|111098.7|3032
1735905600000|2025-01-03 12:00:00|111181|111156|111073.6|111048.6|111210.5|111185.5|111008.1|110983.1|3333
1735909200000|2025-01-03 13:00:00|111072.6|111047.6|111180.8|111155.8|111198|111173|111036.9|111011.9|4413
1735912800000|2025-01-03 14:00:00|111178.5|111153.5|111123|111007|111231.6|111206.6|111065.7|111001|4905
1735916400000|2025-01-03 15:00:00|111137.9|111021.9|111238.9|111213.9|111363.8|111338.8|111045.5|111003.9|8196
1735920000000|2025-01-03 16:00:00|111239.8|111214.8|111244.7|111219.7|111350.3|111314.7|111153.9|111128.9|5660
1735923600000|2025-01-03 17:00:00|111243.3|111218.3|111167.6|111142.6|111243.3|111218.3|111039.1|111004.7|3919
1735927200000|2025-01-03 18:00:00|111167.5|111142.5|111164|111139|111247.4|111209.3|111131.1|111091|2935
1735930800000|2025-01-03 19:00:00|111163.7|111138.7|111091.2|111066.2|111204.8|111173.9|111033.4|111008.4|2416
1735934400000|2025-01-03 20:00:00|111095|111070|111054.5|111004.5|111118.9|111093.9|110989.8|110944.1|2670
1735938000000|2025-01-03 21:00:00|111061.5|111011.5|111146.3|111039.8|111188.2|111122.3|111030.1|110980.1|2275
1736110800000|2025-01-05 21:00:00|111171.1|111049.9|111171.1|111049.9|111171.1|111049.9|111171.1|111049.9|1
1736114400000|2025-01-05 22:00:00|111161.1|111059.9|111161.1|111059.9|111161.1|111059.9|111161.1|111059.9|1
1736118000000|2025-01-05 23:00:00|111221.5|111105.5|111271.8|111155.8|111340.1|111224.1|111071.5|110955.5|2557
1736121600000|2025-01-06 00:00:00|111264.1|111161.5|111150|111034|111396.8|111280.8|111110.4|110994.4|5993
1736125200000|2025-01-06 01:00:00|111143.5|111038|111007.5|110957.5|111247.6|111146.9|110961.6|110902.4|5401
1736128800000|2025-01-06 02:00:00|111010.4|110960.4|111010.2|110960.2|111072.4|111008.7|110935.3|110871.4|3620
1736132400000|2025-01-06 03:00:00|111012.1|110962.1|111029.7|110979.7|111076|111018.3|110981|110931|2481
1736136000000|2025-01-06 04:00:00|111032.3|110982.3|111030.2|110980.2|111058.1|111007.3|110955.5|110900.9|2364
1736139600000|2025-01-06 05:00:00|111028.7|110978.7|111068.3|111018.3|111078|111028|110951.1|110901.1|2760
1736143200000|2025-01-06 06:00:00|111066|111016|111018.3|110968.3|111121.3|111069.9|110979.2|110929.2|3910
1736146800000|2025-01-06 07:00:00|111016.4|110966.4|110807.1|110782.1|111029.1|110974.1|110762.7|110737.7|3145
1736150400000|2025-01-06 08:00:00|110806.4|110781.4|110578.1|110528.1|110873.5|110848.5|110514.8|110489.8|6060
1736154000000|2025-01-06 09:00:00|110586.3|110515.9|110675.9|110650.9|110768.4|110722.9|110518.6|110468.6|7131
1736157600000|2025-01-06 10:00:00|110674.3|110649.3|110938.2|110913.2|110956.4|110931.4|110648.9|110623.9|4522
1736161200000|2025-01-06 11:00:00|110937.3|110912.3|110083.6|110058.6|111008|110977.5|109846.3|109821.3|11934
1736164800000|2025-01-06 12:00:00|110082.4|110057.4|110098.8|110073.8|110313|110288|109962.7|109937.7|7346
1736168400000|2025-01-06 13:00:00|110108.2|110058.2|110045.3|110020.3|110200.4|110175.4|109888.2|109863.2|7588
1736172000000|2025-01-06 14:00:00|110040.3|110015.3|110371.7|110346.7|110801.5|110747.8|109962.7|109937.7|10300
1736175600000|2025-01-06 15:00:00|110369.7|110344.7|110400.5|110375.5|110600.1|110575.1|110303.6|110223.9|9301
1736179200000|2025-01-06 16:00:00|110399.6|110374.6|110420.3|110395.3|110583.9|110558.9|110339.8|110314.8|6597
1736182800000|2025-01-06 17:00:00|110417.7|110392.7|110521.6|110496.6|110624.7|110599.7|110417.7|110392.7|3763
1736186400000|2025-01-06 18:00:00|110520.4|110495.4|110601.5|110576.5|110672.9|110638.9|110503.5|110478.5|3873
1736190000000|2025-01-06 19:00:00|110601.6|110576.6|110546.1|110521.1|110646.7|110621.7|110510.4|110485.4|4028
1736193600000|2025-01-06 20:00:00|110547.6|110522.6|110573.7|110548.7|110597.8|110572.8|110507.5|110475.5|2606
1736197200000|2025-01-06 21:00:00|110569.5|110544.5|110594.7|110478.7|110594.7|110560.3|110455.8|110419.7|1888
1736200800000|2025-01-06 22:00:00|110576.3|110460.3|110582.5|110466.5|110652.7|110536.7|110557.5|110441.5|185
1736204400000|2025-01-06 23:00:00|110568.3|110452.3|110558.8|110485|110647.9|110565|110524.5|110449.5|971
1736208000000|2025-01-07 00:00:00|110595|110507.4|110496.9|110446.9|110611.6|110554.1|110492.6|110442.6|1649
1736211600000|2025-01-07 01:00:00|110491.9|110441.9|110595.5|110570.5|110681.6|110639.1|110479.8|110429.8|3455
1736215200000|2025-01-07 02:00:00|110596.1|110571.1|110567|110542|110611.2|110579.1|110507|110470.8|2603
1736218800000|2025-01-07 03:00:00|110567.7|110542.7|110396|110346|110612.3|110571.8|110391.5|110346|1816
1736222400000|2025-01-07 04:00:00|110399.3|110349.3|110420.6|110370.6|110443.7|110396.6|110374.5|110339.3|1625
1736226000000|2025-01-07 05:00:00|110410|110385|110347.3|110322.3|110432.4|110391|110274.5|110237.4|2729
1736229600000|2025-01-07 06:00:00|110360.4|110310.4|110402.1|110352.1|110434|110358.5|110275.7|110228.2|3479
1736233200000|2025-01-07 07:00:00|110398|110348|110114.5|110089.5|110416.5|110350.3|109992.7|109950.8|4164
1736236800000|2025-01-07 08:00:00|110111.4|110086.4|110057.4|110032.4|110279.4|110235.4|110054.2|110029.2|5185
1736240400000|2025-01-07 09:00:00|110055.5|110030.5|110029.4|109913.4|110089.7|110060.3|109962.6|109896.1|5176
1736244000000|2025-01-07 10:00:00|110035.6|109919.6|110050.2|110025.2|110184.1|110159.1|109964.5|109916.4|4419
1736247600000|2025-01-07 11:00:00|110045.4|110020.4|110200.3|110150.3|110289.1|110264.1|109989.6|109964.6|4822
1736251200000|2025-01-07 12:00:00|110189.9|110164.9|110438|110413|110506|110481|110183.9|110150.5|5099
1736254800000|2025-01-07 13:00:00|110436.8|110411.8|110379.5|110354.5|110456|110431|110262.4|110237.4|4389
1736258400000|2025-01-07 14:00:00|110381|110356|110720.8|110604.8|110753.9|110715.6|110375|110350|5389
1736262000000|2025-01-07 15:00:00|110708.2|110592.2|110860.9|110835.9|111090|111065|110708.2|110592.2|10557
1736265600000|2025-01-07 16:00:00|110863.7|110838.7|110916.1|110891.1|111087.8|111062.8|110810.2|110782.2|8182
1736269200000|2025-01-07 17:00:00|110914.8|110889.8|110899.5|110874.5|111058.1|111008.1|110810.2|110775.2|5987
1736272800000|2025-01-07 18:00:00|110900.5|110875.5|111092.3|111067.3|111171.6|111146.6|110878|110853|4266
1736276400000|2025-01-07 19:00:00|111090.8|111065.8|111096.5|111071.5|111122.3|111097.3|111019.6|110994.6|3497
1736280000000|2025-01-07 20:00:00|111097.9|111072.9|111205.3|111180.3|111285.5|111243.6|111070.1|111045.1|4274
1736283600000|2025-01-07 21:00:00|111210.7|111185.7|111257.1|111141.1|111269.8|111226.4|111186.5|111128.1|1677
1736287200000|2025-01-07 22:00:00|111256|111140|111239|111123|111279|111163|111212|111096|863
1736290800000|2025-01-07 23:00:00|111241.6|111125.6|111238.3|111122.3|111258.9|111170.1|111161.4|111089.3|1091
1736294400000|2025-01-08 00:00:00|111236.7|111120.7|111280|111185|111362.8|111270|111098.3|111016.1|3258
1736298000000|2025-01-08 01:00:00|111267|111217|111172.5|111122.5|111273|111222.5|111164.8|111108|3632
1736301600000|2025-01-08 02:00:00|111174|111124|111192.7|111142.7|111223|111179|111137.8|111087.8|2493
1736305200000|2025-01-08 03:00:00|111191.4|111141.4|111133.6|111083.6|111208.8|111158.8|111089.1|111022|2649
1736308800000|2025-01-08 04:00:00|111133|111083|111112.8|111062.8|111154.3|111104.3|111078.3|111028.3|1714
1736312400000|2025-01-08 05:00:00|111113.8|111063.8|111064|111014|111153.5|111103.5|111048|110998|2248
1736316000000|2025-01-08 06:00:00|111061|111011|111239.4|111123.4|111249.1|111199.1|111033|110983|2323
1736319600000|2025-01-08 07:00:00|111199.4|111083.4|111535.6|111510.6|111579.1|111548|111175.9|111083.4|4484
1736323200000|2025-01-08 08:00:00|111538.6|111513.6|111667.6|111642.6|111761.5|111711.5|111433.2|111383.2|5036
1736326800000|2025-01-08 09:00:00|111670.7|111645.7|111549.5|111499.5|111687.4|111655.5|111500.2|111475.2|4244
1736330400000|2025-01-08 10:00:00|111547.1|111497.1|111578.3|111553.3|111702|111677|111520.8|111495.8|4035
1736334000000|2025-01-08 11:00:00|111580.1|111555.1|111833|111808|112031.9|112006.9|111568.5|111543.5|8052
1736337600000|2025-01-08 12:00:00|111835|111810|112029.2|112004.2|112059.8|112023.6|111797.1|111772.1|7293
1736341200000|2025-01-08 13:00:00|112030.4|112005.4|111644.1|111619.1|112066.1|112015.5|111630.5|111605.5|8580
1736344800000|2025-01-08 14:00:00|111642.8|111617.8|111804.9|111779.9|111868.8|111843.8|111591.8|111566.8|6548
1736348400000|2025-01-08 15:00:00|111803.2|111778.2|111726.9|111701.9|111873.1|111848.1|111615|111590|7077
1736352000000|2025-01-08 16:00:00|111726.1|111701.1|111577.2|111552.2|111832.4|111807.4|111559.3|111534.3|5392
1736355600000|2025-01-08 17:00:00|111577.3|111552.3|111671.5|111646.5|111772.8|111747.8|111574.8|111549.8|3632
1736359200000|2025-01-08 18:00:00|111671.6|111646.6|111664.5|111548.5|111673.5|111648.5|111540.1|111515.1|3697
1736362800000|2025-01-08 19:00:00|111635.4|111558.7|111624.1|111599.1|111681.7|111613.1|111449.8|111424.8|3605
1736366400000|2025-01-08 20:00:00|111624.9|111599.9|111522.2|111497.2|111640.8|111615.8|111509.2|111484.2|2490
1736370000000|2025-01-08 21:00:00|111523.4|111498.4|111567.3|111451.3|111593.2|111526|111470.1|111438|1938
1736373600000|2025-01-08 22:00:00|111569.8|111453.8|111592.8|111476.8|111617.2|111501.2|111458|111342|593
1736377200000|2025-01-08 23:00:00|111591.1|111475.1|111595.5|111502|111637.7|111531.5|111548|111443|2329
1736380800000|2025-01-09 00:00:00|111605.4|111503.7|111611.2|111506.5|111726|111651|111557.9|111487.7|3413
1736384400000|2025-01-09 01:00:00|111602.7|111509.8|111626.3|111576.3|111644.1|111588.7|111538.5|111473.2|2477
1736388000000|2025-01-09 02:00:00|111623.8|111573.8|111593.6|111543.6|111629.5|111579.5|111533.6|111483.6|1530
1736391600000|2025-01-09 03:00:00|111594.8|111544.8|111663.8|111613.8|111665.8|111615.8|111528.2|111478.2|1646
1736395200000|2025-01-09 04:00:00|111664.4|111614.4|111689.6|111639.6|111729.9|111675.4|111645.3|111595.3|1572
1736398800000|2025-01-09 05:00:00|111690.9|111640.9|111710.3|111660.3|111721.5|111671.5|111641.9|111576.1|2853
1736402400000|2025-01-09 06:00:00|111712.9|111662.9|111752.1|111636.1|111849.7|111793.5|111653.5|111592.3|5623
1736406000000|2025-01-09 07:00:00|111748.9|111632.9|111784.4|111759.4|111814.7|111789.7|111632.3|111582.3|7660
1736409600000|2025-01-09 08:00:00|111784|111759|111506.8|111413.8|111846.1|111821.1|111462.1|111413.4|7750
1736413200000|2025-01-09 09:00:00|111508|111426.8|111510.3|111460.3|111562.7|111537.7|111308.5|111276|6820
1736416800000|2025-01-09 10:00:00|111510.5|111460.5|111566.5|111516.5|111575.7|111540.9|111412.2|111387.2|6344
1736420400000|2025-01-09 11:00:00|111566.9|111516.9|111551.2|111526.2|111650|111609.6|111501.7|111476.7|5734
1736424000000|2025-01-09 12:00:00|111550.5|111525.5|111576.4|111551.4|111668.1|111643.1|111535.5|111499.2|5915
1736427600000|2025-01-09 13:00:00|111575.3|111550.3|111563.8|111538.8|111612.3|111587.3|111411.5|111386.5|7109
1736431200000|2025-01-09 14:00:00|111563.1|111538.1|111487|111462|111581.6|111540.3|111442.9|111414.5|6205
1736434800000|2025-01-09 15:00:00|111486.2|111461.2|111574.2|111549.2|111664.9|111639.9|111463|111438|6010
1736438400000|2025-01-09 16:00:00|111574.4|111549.4|111551.6|111526.6|111634.2|111609.2|111507.8|111482.8|4553
1736442000000|2025-01-09 17:00:00|111551.7|111526.7|111552.3|111527.3|111608|111558|111514.5|111457.5|3108
1736445600000|2025-01-09 18:00:00|111553.4|111528.4|111536.8|111486.8|111590.3|111565.1|111501.9|111451.9|3414
1736449200000|2025-01-09 19:00:00|111536|111486|111555.3|111530.3|111567.2|111532.9|111510.1|111470.4|1644
1736452800000|2025-01-09 20:00:00|111556|111531|111512|111487|111556|111531|111494|111456.6|1587
1736456400000|2025-01-09 21:00:00|111512|111488|111613.8|111497.8|111626.7|111552.5|111512|111478.2|1771
1736460000000|2025-01-09 22:00:00|111625.3|111509.3|111642|111526|111684.8|111568.8|111609.9|111493.9|1164
1736463600000|2025-01-09 23:00:00|111655.3|111539.3|111698.7|111582.7|111706|111602.3|111620.2|111504.2|2452
1736467200000|2025-01-10 00:00:00|111698.6|111582.6|111707.6|111602.1|111753.6|111678|111631.9|111542|2883
1736470800000|2025-01-10 01:00:00|111707.1|111605.3|111596.3|111546.3|111718.6|111654.6|111552|111484.5|2498
1736474400000|2025-01-10 02:00:00|111595.8|111545.8|111606.8|111556.8|111660.6|111599.1|111564.6|111510.5|1918
1736478000000|2025-01-10 03:00:00|111602|111552|111621.9|111571.9|111645.2|111585|111576|111520.2|1764
1736481600000|2025-01-10 04:00:00|111624.5|111574.5|111657|111607|111710|111640.1|111594.5|111533.3|1338
1736485200000|2025-01-10 05:00:00|111656|111606|111773|111723|111786.3|111736.3|111633|111583|2045
1736488800000|2025-01-10 06:00:00|111776.1|111726.1|111886.4|111770.4|111932.3|111816.3|111743.5|111686.4|5126
1736492400000|2025-01-10 07:00:00|111803.8|111687.8|111485.5|111435.5|111823.3|111724.5|111470.8|111434.5|4717
1736496000000|2025-01-10 08:00:00|111482.8|111432.8|111432.8|111407.8|111558.1|111533.1|111367.8|111331|6078
1736499600000|2025-01-10 09:00:00|111432.3|111407.3|111450.7|111425.7|111543.7|111493.7|111390.6|111359.1|4957
1736503200000|2025-01-10 10:00:00|111451.2|111426.2|111489.2|111464.2|111515.6|111490.6|111386.9|111355.2|4113
1736506800000|2025-01-10 11:00:00|111485.1|111460.1|111604.5|111579.5|111612.4|111587.4|111467.6|111442.4|3615
1736510400000|2025-01-10 12:00:00|111604.8|111579.8|111526|111501|111639|111614|111478.9|111438.9|4552
1736514000000|2025-01-10 13:00:00|111524.3|111499.3|112017.7|111992.7|112618.7|112537.1|111501.3|111404.7|13066
1736517600000|2025-01-10 14:00:00|112019.7|111994.7|112107|112025.7|112168.8|112118.8|111792.4|111767.4|13990
1736521200000|2025-01-10 15:00:00|112122.5|112034.5|112152.6|112127.6|112324.7|112274.7|111772.2|111747.2|13660
1736524800000|2025-01-10 16:00:00|112154.5|112129.5|112275.7|112250.7|112416.7|112378.5|112135.1|112110.1|10932
1736528400000|2025-01-10 17:00:00|112275.6|112250.6|112107.9|112057.9|112347.9|112297.9|112045.1|111995.1|8387
1736532000000|2025-01-10 18:00:00|112108.9|112058.9|112139.7|112089.7|112203.5|112156.9|112090|112040|5836
1736535600000|2025-01-10 19:00:00|112138.9|112088.9|112098.9|112073.9|112219.2|112169.2|112031.1|111996.6|6735
1736539200000|2025-01-10 20:00:00|112099.6|112074.6|112156.4|112106.4|112209.6|112159.6|112098.3|112068.9|4251
1736542800000|2025-01-10 21:00:00|112152.6|112102.6|112237.8|112121.8|112333.2|112217.2|112119.9|112069.9|4807
1736715600000|2025-01-12 21:00:00|112299.8|112158.8|112317.9|112176.9|112318.7|112177.7|112237.9|112096.9|7
1736719200000|2025-01-12 22:00:00|112307.9|112186.9|112185|112069|112307.9|112186.9|112167|112051|223
1736722800000|2025-01-12 23:00:00|112206|112090|112277.6|112161.6|112307|112191|112115|111999|5915
1736726400000|2025-01-13 00:00:00|112277.7|112161.7|112234.4|112118.4|112363.5|112247.5|112206.7|112090.7|5289
1736730000000|2025-01-13 01:00:00|112218|112102|112234|112184|112262|112210|112135|112041.3|13384
1736733600000|2025-01-13 02:00:00|112265.4|112149.4|112251|112201|112288.8|112212|112181|112084.4|4314
1736737200000|2025-01-13 03:00:00|112254|112204|112565|112492|112600|112544|112243|112193|5232
1736740800000|2025-01-13 04:00:00|112589.4|112473.4|112650.3|112534.3|112699.7|112583.7|112528.8|112412.8|4936
1736744400000|2025-01-13 05:00:00|112648.5|112532.5|112564.9|112448.9|112678.4|112568.3|112549.5|112439.7|6364
1736748000000|2025-01-13 06:00:00|112571.9|112455.9|112581|112473|112639|112557|112501.2|112385.2|9617
1736751600000|2025-01-13 07:00:00|112585|112484|112556.8|112506.8|112734.5|112653|112469.3|112358.2|11517
1736755200000|2025-01-13 08:00:00|112555.9|112505.9|112654.4|112604.4|112755.8|112682.7|112405.5|112355.5|9241
1736758800000|2025-01-13 09:00:00|112651.8|112601.8|112992.7|112942.7|113254.3|113204.3|112637.5|112596.5|10093
1736762400000|2025-01-13 10:00:00|112991|112941|112803.4|112753.4|112991|112941|112726|112676|8017
1736766000000|2025-01-13 11:00:00|112795.2|112745.2|112844.2|112794.2|112916.4|112866.4|112747.1|112684|6488
1736769600000|2025-01-13 12:00:00|112839.2|112789.2|112760.4|112735.4|112928.4|112883.8|112721.9|112680.3|5878
1736773200000|2025-01-13 13:00:00|112759.7|112734.7|112713.6|112663.6|112860.5|112822.6|112547.7|112522.7|7597
1736776800000|2025-01-13 14:00:00|112715.2|112665.2|112804.2|112779.2|112939.5|112914.5|112714.7|112664.7|8782
1736780400000|2025-01-13 15:00:00|112803.7|112778.7|113013.3|112988.3|113066.4|113041.4|112791.9|112766.9|10034
1736784000000|2025-01-13 16:00:00|113011.4|112986.4|112877.4|112827.4|113067.3|113032.4|112748.8|112711.1|8246
1736787600000|2025-01-13 17:00:00|112878.5|112828.5|112795.9|112770.9|112901.9|112851.9|112786.6|112754.9|6461
1736791200000|2025-01-13 18:00:00|112795|112770|112822.9|112772.9|112873|112833.9|112749|112719.3|5496
1736794800000|2025-01-13 19:00:00|112823.5|112773.5|112908.9|112883.9|112918.3|112885.3|112803|112766.3|3893
1736798400000|2025-01-13 20:00:00|112909.6|112884.6|112825.6|112775.6|112957.3|112907.3|112808.1|112758.1|4230
1736802000000|2025-01-13 21:00:00|112821.5|112771.5|112523|112407|112848.3|112794.1|112511.7|112395.7|3601
1736805600000|2025-01-13 22:00:00|112529|112413|112372.9|112256.9|112558.6|112442.6|112182.7|112066.7|2035
1736809200000|2025-01-13 23:00:00|112364.3|112248.3|112293.6|112177.6|112432.5|112316.5|112153.6|112037.6|3618
1736812800000|2025-01-14 00:00:00|112292.3|112176.3|112473.8|112369.7|112487.6|112403|112292.3|112176.3|4222
1736816400000|2025-01-14 01:00:00|112476.1|112371.9|112431.4|112381.4|112542.6|112481.7|112419.1|112332.6|4180
1736820000000|2025-01-14 02:00:00|112432.6|112382.6|112469|112419|112567.2|112499.7|112411.9|112349.2|3109
1736823600000|2025-01-14 03:00:00|112467.2|112417.2|112406.5|112356.5|112495.4|112438.8|112317.2|112240.6|3390
1736827200000|2025-01-14 04:00:00|112404.4|112354.4|112392|112342|112473|112423|112337|112287|1995
1736830800000|2025-01-14 05:00:00|112400.7|112350.7|112460.6|112410.6|112515|112447.8|112365.5|112315.5|2494
1736834400000|2025-01-14 06:00:00|112457.8|112407.8|112372.2|112299.2|112468.2|112407.8|112342.9|112270.8|3854
1736838000000|2025-01-14 07:00:00|112356.7|112295.6|112236.1|112211.1|112394|112344|112199.5|112158.7|6716
1736841600000|2025-01-14 08:00:00|112234.8|112209.8|112226.8|112201.8|112246.9|112221.9|112009.3|111984.3|8261
1736845200000|2025-01-14 09:00:00|112227.9|112202.9|112186.7|112161.7|112315|112289.5|112173.2|112138.1|6267
1736848800000|2025-01-14 10:00:00|112187.4|112162.4|112153.2|112128.2|112280.5|112255.5|112135.4|112110.4|5487
1736852400000|2025-01-14 11:00:00|112151.4|112126.4|112237.4|112212.4|112240.6|112214.6|112124.4|112094.9|4371
1736856000000|2025-01-14 12:00:00|112237.3|112212.3|112377|112327|112442.9|112392.9|112229.2|112204.2|6310
1736859600000|2025-01-14 13:00:00|112378.3|112328.3|112297.1|112272.1|112471.9|112383.3|111972.7|111893.7|12119
1736863200000|2025-01-14 14:00:00|112298.8|112273.8|112161.6|112136.6|112404.7|112379.7|112037.3|112012.3|10135
1736866800000|2025-01-14 15:00:00|112161.7|112136.7|111835|111810|112189.6|112158|111826.5|111801.5|11602
1736870400000|2025-01-14 16:00:00|111835.8|111810.8|111932|111907|112043.2|112007.9|111707|111682|10497
1736874000000|2025-01-14 17:00:00|111946.6|111896.6|111966.3|111941.3|112110.6|112060.6|111946|111896|8111
1736877600000|2025-01-14 18:00:00|111965.2|111940.2|111834.6|111809.6|111995.7|111956.8|111808.6|111775.8|5384
1736881200000|2025-01-14 19:00:00|111834|111809|111825.4|111775.4|111867|111830.8|111733.5|111686.3|5316
1736884800000|2025-01-14 20:00:00|111823.8|111773.8|111799.5|111774.5|111866|111816|111734.7|111687.8|4728
1736888400000|2025-01-14 21:00:00|111798.7|111773.7|111776.8|111660.8|111814|111773.7|111720.3|111639.3|2421
1736892000000|2025-01-14 22:00:00|111781.4|111665.4|111854.1|111738.1|111892.4|111776.4|111770.7|111654.7|610
1736895600000|2025-01-14 23:00:00|111859|111743|111810.4|111694.4|111889|111773|111791.8|111675.8|4842
1736899200000|2025-01-15 00:00:00|111810.5|111694.5|111858.2|111742.2|111928.1|111816.5|111800.6|111684.6|7050
1736902800000|2025-01-15 01:00:00|111873.9|111770.7|111871.5|111792.4|111902.2|111827.4|111823|111734|3397
1736906400000|2025-01-15 02:00:00|111869.2|111790.4|111882.5|111832.5|111925.8|111863.8|111833.8|111776.8|3550
1736910000000|2025-01-15 03:00:00|111881.9|111831.9|111814.3|111764.3|111916.6|111843.5|111806.1|111740.9|2897
1736913600000|2025-01-15 04:00:00|111814.9|111764.9|111795.9|111724.9|111880.2|111816.2|111785.2|111716.5|2386
1736917200000|2025-01-15 05:00:00|111797.8|111725.1|111920|111843.5|111934.2|111858.3|111752|111682.2|2295
1736920800000|2025-01-15 06:00:00|111935|111847.9|111879.7|111763.7|111946.9|111867.6|111828.4|111743.7|2922
1736924400000|2025-01-15 07:00:00|111860.8|111744.8|111692|111642|111975.2|111925.2|111631.7|111606.7|7816
1736928000000|2025-01-15 08:00:00|111696.2|111646.2|111756.4|111731.4|111777.3|111752.3|111486.4|111458.7|7143
1736931600000|2025-01-15 09:00:00|111768|111743|111494.8|111469.8|111782.2|111757.2|111451.8|111426.8|6376
1736935200000|2025-01-15 10:00:00|111500.6|111475.6|111580.8|111555.8|111634.6|111609.6|111463.1|111438|5419
1736938800000|2025-01-15 11:00:00|111580.6|111555.6|111566.2|111541.2|111589.9|111564.9|111478.2|111453.2|5329
1736942400000|2025-01-15 12:00:00|111566.4|111541.4|111640|111615|111727.5|111702.5|111555.8|111530.8|5975
1736946000000|2025-01-15 13:00:00|111638.9|111613.9|111070.9|111020.9|111766|111670.9|110989.5|110937|12779
1736949600000|2025-01-15 14:00:00|111069.9|111019.9|111227.5|111177.5|111303|111253|111053.8|111003.8|13000
1736953200000|2025-01-15 15:00:00|111231.9|111181.9|111351.9|111326.9|111389.4|111364.4|111072.7|111047.7|12110
1736956800000|2025-01-15 16:00:00|111352.4|111327.4|111634.3|111609.3|111906.1|111852.6|111327.5|111302.5|11209
1736960400000|2025-01-15 17:00:00|111634.4|111609.4|111626.1|111601.1|111683.6|111644.5|111523.4|111481.7|7302
1736964000000|2025-01-15 18:00:00|111625|111600|111575.4|111525.4|111641.8|111600|111521|111475.8|5510
1736967600000|2025-01-15 19:00:00|111576.2|111526.2|111569.1|111519.1|111604.1|111565.7|111525.3|111475.3|4722
1736971200000|2025-01-15 20:00:00|111569.5|111519.5|111494.3|111444.3|111587.7|111537.7|111486.8|111436.8|3461
1736974800000|2025-01-15 21:00:00|111494.9|111444.9|111637.3|111521.3|111637.3|111561.7|111493.9|111443.9|1530
1736978400000|2025-01-15 22:00:00|111653.1|111537.1|111586.8|111470.8|111653.1|111537.1|111558.9|111442.9|677
1736982000000|2025-01-15 23:00:00|111583.3|111467.3|111537.1|111429.4|111630|111514|111505|111406.4|1937
1736985600000|2025-01-16 00:00:00|111538.3|111429.9|111480.8|111376.8|111659.8|111556.1|111457.1|111357.7|4729
1736989200000|2025-01-16 01:00:00|111470.1|111387.2|111591.1|111541.1|111616.2|111566.2|111446.5|111383.7|7261
1736992800000|2025-01-16 02:00:00|111583.6|111533.6|111650.3|111600.3|111675.4|111625.4|111540.2|111481|4568
1736996400000|2025-01-16 03:00:00|111649.3|111599.3|111633.8|111583.8|111681|111631|111623.6|111565.8|2328
1737000000000|2025-01-16 04:00:00|111635.1|111585.1|111700.7|111650.7|111716.2|111666.2|111574|111517.4|2612
1737003600000|2025-01-16 05:00:00|111700.2|111650.2|111794.6|111744.6|111821|111769.8|111695.2|111645.2|3394
1737007200000|2025-01-16 06:00:00|111802|111752|111673.9|111557.9|111803.2|111753.2|111621.8|111551|13310
1737010800000|2025-01-16 07:00:00|111673.7|111557.7|111541.2|111516.2|111710.6|111624.9|111506.4|111456.4|7217
1737014400000|2025-01-16 08:00:00|111541|111516|111591.6|111566.6|111764.2|111724.7|111512.2|111481.6|7252
1737018000000|2025-01-16 09:00:00|111589.8|111564.8|111659.6|111634.6|111725.9|111700.9|111526.3|111501.3|7212
1737021600000|2025-01-16 10:00:00|111660.9|111635.9|111669.5|111619.5|111775.5|111750.5|111608.7|111571.5|5722
1737025200000|2025-01-16 11:00:00|111667.9|111617.9|111626.1|111601.1|111674.4|111649.4|111575.4|111550.4|4921
1737028800000|2025-01-16 12:00:00|111626.9|111601.9|111912.3|111887.3|111921.7|111889.6|111626.9|111601.9|4582
1737032400000|2025-01-16 13:00:00|111842.9|111817.9|111729|111704|111992.3|111890.9|111680.7|111647.3|9477
1737036000000|2025-01-16 14:00:00|111726|111702|111728.5|111703.5|111831.5|111806.5|111668.1|111643.1|8365
1737039600000|2025-01-16 15:00:00|111729.1|111704.1|111467.1|111442.1|111763.9|111738.9|111406.2|111381.2|10875
1737043200000|2025-01-16 16:00:00|111466.7|111441.7|111433|111383|111610.8|111585.8|111317.1|111287|10345
1737046800000|2025-01-16 17:00:00|111420.6|111395.6|111544.7|111519.7|111571.8|111546.8|111281.9|111256.9|7675
1737050400000|2025-01-16 18:00:00|111544.6|111519.6|111505.5|111480.5|111565.3|111540.3|111439.9|111414.9|5086
1737054000000|2025-01-16 19:00:00|111505.9|111480.9|111478.5|111453.5|111552|111517.5|111428|111395|6985
1737057600000|2025-01-16 20:00:00|111479|111454|111516.2|111491.2|111550.9|111525.9|111474.1|111449.1|3482
1737061200000|2025-01-16 21:00:00|111523|111498|111592.8|111476.8|111607.3|111576.3|111504.2|111444|1913
1737064800000|2025-01-16 22:00:00|111572|111456|111524.5|111408.5|111635|111519|111469|111353|1288
1737068400000|2025-01-16 23:00:00|111485.9|111369.9|111547|111468|111578|111493.6|111485.9|111369.9|2756
1737072000000|2025-01-17 00:00:00|111544|111464|111507|111391|111615|111527|111459|111374|8940
1737075600000|2025-01-17 01:00:00|111507|111391|111481|111365|111516|111433|111434|111320|2632
1737079200000|2025-01-17 02:00:00|111462|111346|111495|111399|111502|111404|111430|111318|1656
1737082800000|2025-01-17 03:00:00|111496|111399|111526|111423|111544|111442|111470|111364|1240
1737086400000|2025-01-17 04:00:00|111528|111425|111603|111487|111613|111512|111500.9|111416|1090
1737090000000|2025-01-17 05:00:00|111606|111490|111583.7|111533.7|111668.5|111595.7|111572.5|111483|1208
1737093600000|2025-01-17 06:00:00|111601|111512|111618|111502|111802|111735.5|111581|111484|3681
1737097200000|2025-01-17 07:00:00|111624|111508|111724.2|111699.2|111845|111809|111614|111506|5731
1737100800000|2025-01-17 08:00:00|111725.2|111700.2|111615.5|111590.5|111797.2|111752.7|111599.9|111560|4363
1737104400000|2025-01-17 09:00:00|111612|111587|111629.8|111579.8|111723.6|111698.6|111516|111484|5340
1737108000000|2025-01-17 10:00:00|111623.1|111573.1|111600.8|111575.8|111673.8|111648.8|111552|111522.7|3861
1737111600000|2025-01-17 11:00:00|111599.9|111574.9|111561.1|111536.1|111647.3|111622.3|111498.1|111473.1|3914
1737115200000|2025-01-17 12:00:00|111561.7|111536.7|111758.2|111733.2|111788.9|111763.9|111537.2|111512.2|5241
1737118800000|2025-01-17 13:00:00|111761|111736|111825.1|111800.1|111871.9|111846.9|111700|111675|6750
1737122400000|2025-01-17 14:00:00|111824.1|111799.1|111636.7|111611.7|112087.2|112062.2|111597|111572|9857
1737126000000|2025-01-17 15:00:00|111637.1|111612.1|111472.7|111447.7|111676.5|111651.5|111240.9|111215.9|10781
1737129600000|2025-01-17 16:00:00|111472.3|111447.3|111759|111709|111820|111761|111472.3|111447.3|8497
1737133200000|2025-01-17 17:00:00|111743.2|111718.2|111797.7|111772.7|111846.5|111821.5|111708.6|111678|6472
1737136800000|2025-01-17 18:00:00|111797.5|111772.5|111843.4|111818.4|111864.5|111839.5|111686.2|111661.2|5771
1737140400000|2025-01-17 19:00:00|111841.7|111816.7|111926.9|111901.9|111956.2|111931.2|111799.7|111774.7|5244
1737144000000|2025-01-17 20:00:00|111927.7|111902.7|111946|111921|111956.6|111931.6|111855.8|111830.8|4030
1737147600000|2025-01-17 21:00:00|111946.4|111921.4|112028|111912|112048|111998|111940.6|111870|3612
1737320400000|2025-01-19 21:00:00|111977.9|111841.9|111844.1|111703.1|111977.9|111841.9|111826.5|111697.1|24
1737324000000|2025-01-19 22:00:00|111834.1|111713.1|111857.2|111741.2|111917.6|111801.6|111798.3|111701.6|1416
1737327600000|2025-01-19 23:00:00|111860.6|111744.6|111828.8|111729.8|112008|111901|111822.3|111714.3|7364
1737331200000|2025-01-20 00:00:00|111831|111715|111791|111677|111871|111775|111729|111634|5553
1737334800000|2025-01-20 01:00:00|111778.3|111690.6|111703.3|111653.3|111860.6|111810.6|111670.8|111620.8|4060
1737338400000|2025-01-20 02:00:00|111702.8|111652.8|111681.4|111631.4|111749.2|111699.2|111676.2|111626.2|2349
1737342000000|2025-01-20 03:00:00|111682.1|111632.1|111483.2|111433.2|111685.2|111635.2|111479.6|111429.6|2681
1737345600000|2025-01-20 04:00:00|111481.8|111431.8|111535.6|111485.6|111568.9|111518.9|111466.2|111416.2|2014
1737349200000|2025-01-20 05:00:00|111535.2|111485.2|111589|111539|111604.2|111554.2|111526.1|111476.1|2582
1737352800000|2025-01-20 06:00:00|111587.6|111537.6|111524|111474|111644.8|111594.8|111431.4|111381.4|3990
1737356400000|2025-01-20 07:00:00|111519.8|111469.8|111465|111440|111614.8|111564.8|111415|111390|4210
1737360000000|2025-01-20 08:00:00|111462|111437|111560.8|111535.8|111587.9|111562.9|111420|111395|5552
1737363600000|2025-01-20 09:00:00|111562|111537|111677|111652|111690|111665|111496|111472|6931
1737367200000|2025-01-20 10:00:00|111676.5|111651.5|111578|111553|111676.5|111651.5|111493|111468|4333
1737370800000|2025-01-20 11:00:00|111579.7|111554.7|111421|111371|111590.7|111565.7|111406|111369|4117
1737374400000|2025-01-20 12:00:00|111421|111371|111408|111383|111506|111481|111289.6|111264.6|5286
1737378000000|2025-01-20 13:00:00|111409|111384|110399.4|110374.4|111534.7|111509.7|110381.9|110356.9|10771
1737381600000|2025-01-20 14:00:00|110394.5|110369.5|110178.5|110153.5|110699.3|110649.3|109983|109943.1|11010
1737385200000|2025-01-20 15:00:00|110180|110155|110418.2|110393.2|110644.9|110594.9|110032|109992.8|9652
1737388800000|2025-01-20 16:00:00|110417.7|110392.7|110431|110381|110534.9|110509.9|110288|110251|7623
1737392400000|2025-01-20 17:00:00|110428|110378|110562.2|110512.2|110997.1|110947.1|110386|110310|8712
1737396000000|2025-01-20 18:00:00|110562.7|110512.7|110439.7|110389.7|110612|110562|110439.7|110389.7|10152
1737399600000|2025-01-20 19:00:00|110437|110387|110207.3|110157.3|110519|110465|110145.3|110095.3|11676
1737403200000|2025-01-20 20:00:00|110209.7|110159.7|110250.5|110200.5|110323.2|110273.2|110084.5|110034.5|11315
1737406800000|2025-01-20 21:00:00|110248.2|110198.2|110285|110169|110337.4|110281.6|110215.2|110149|5740
1737410400000|2025-01-20 22:00:00|110285|110169|110228.3|110112.3|110285|110169|110163|110047|1454
1737414000000|2025-01-20 23:00:00|110231.3|110115.3|110130.5|110038.6|110317.9|110254.7|110098.4|109991|9418
1737417600000|2025-01-21 00:00:00|110123.6|110041.7|110913.4|110797.4|111022.5|110906.5|110027.7|109932.3|12702
1737421200000|2025-01-21 01:00:00|110913|110797|110742.8|110626.8|111008|110892|110448|110332|11421
1737424800000|2025-01-21 02:00:00|110740|110624|110601|110485|110760|110644|110494|110378|8445
1737428400000|2025-01-21 03:00:00|110616.3|110521|110506|110390|110621.1|110533.5|110347.5|110231.5|7383
1737432000000|2025-01-21 04:00:00|110499|110383|110466|110350|110515|110416|110357.4|110248.2|2124
1737435600000|2025-01-21 05:00:00|110459.7|110377.3|110671|110555|110685|110569|110400.7|110317.3|2324
1737439200000|2025-01-21 06:00:00|110647.2|110561.7|110870.2|110772.7|110878.1|110820.2|110616.8|110524.2|4045
1737442800000|2025-01-21 07:00:00|110875.3|110780.4|110727|110702|110906|110835.3|110588|110538|5419
1737446400000|2025-01-21 08:00:00|110726|110701|110843|110818|111038.6|111013.6|110726|110696|6548
1737450000000|2025-01-21 09:00:00|110842|110817|111004|110888|111082|111056|110780|110744|8426
1737453600000|2025-01-21 10:00:00|110990|110894|110828|110778|111062|111037|110799|110764|6072
1737457200000|2025-01-21 11:00:00|110813.9|110788.9|110898.6|110873.6|111008.8|110983.8|110805.6|110780.6|4726
1737460800000|2025-01-21 12:00:00|110899|110874|110851.2|110826.2|110968|110943|110817|110792|7186
1737464400000|2025-01-21 13:00:00|110865|110815|110632|110582|110872|110833|110614|110576|8778
1737468000000|2025-01-21 14:00:00|110606.5|110581.5|110384.4|110359.4|110670.5|110635.2|110363|110338|8836
1737471600000|2025-01-21 15:00:00|110382.7|110357.7|110226|110201|110522.2|110497.2|110108.8|110083.8|10474
1737475200000|2025-01-21 16:00:00|110227|110202|109951|109926|110240|110214|109949|109912|10585
1737478800000|2025-01-21 17:00:00|109949|109924|109973|109948|109976|109951|109843|109806|6814
1737482400000|2025-01-21 18:00:00|109975|109950|109878|109853|110010|109964|109815.4|109780|6667
1737486000000|2025-01-21 19:00:00|109878.4|109853.4|109941.3|109916.3|109979|109951|109839.5|109814.5|4659
1737489600000|2025-01-21 20:00:00|109942.1|109917.1|109918.5|109893.5|109973.5|109948.5|109894.4|109869.4|3722
1737493200000|2025-01-21 21:00:00|109926.2|109901.2|109920|109804|109939.1|109914.1|109793|109697|2387
1737496800000|2025-01-21 22:00:00|109928|109812|109892.1|109776.1|109985|109869|109792|109676|2329
1737500400000|2025-01-21 23:00:00|109893.2|109777.2|110040.7|109924.7|110217.5|110105.1|109880.3|109764.3|6199
1737504000000|2025-01-22 00:00:00|110041.1|109925.1|109896.5|109780.5|110042.1|109926.1|109831.8|109720.4|7309
1737507600000|2025-01-22 01:00:00|109895.8|109779.8|109994.9|109944.9|110026.1|109976.1|109871.9|109768.1|5045
1737511200000|2025-01-22 02:00:00|109994.6|109944.6|109957|109907|110033.2|109980.9|109917|109867|4297
1737514800000|2025-01-22 03:00:00|109948.4|109898.4|109995.1|109945.1|110031|109981|109934.2|109884.2|3254
1737518400000|2025-01-22 04:00:00|109996.2|109946.2|109935.3|109885.3|110003.4|109953.4|109886.7|109836.7|2041
1737522000000|2025-01-22 05:00:00|109935.4|109885.4|109961.6|109911.6|110038.5|109988.5|109926.4|109876.4|3510
1737525600000|2025-01-22 06:00:00|109958|109908|110130|110058|110178|110106|109923|109870|5533
1737529200000|2025-01-22 07:00:00|110109.4|110059.4|109976.2|109951.2|110123.6|110068.4|109929.7|109891.7|5519
1737532800000|2025-01-22 08:00:00|109977.5|109952.5|109878.3|109853.3|110010.9|109975.6|109841.7|109791.7|7858
1737536400000|2025-01-22 09:00:00|109876.4|109851.4|109747.7|109722.7|109915.5|109877.4|109738.5|109713.5|7367
1737540000000|2025-01-22 10:00:00|109747.4|109722.4|109788|109763|109823.8|109798.8|109678.5|109653.5|6939
1737543600000|2025-01-22 11:00:00|109786.4|109761.4|109766.1|109741.1|109867.6|109842.6|109676.7|109651.7|5374
1737547200000|2025-01-22 12:00:00|109769.7|109744.7|109830|109805|109942.4|109899.7|109769.7|109744.7|6740
1737550800000|2025-01-22 13:00:00|109828|109803|109901.6|109876.6|110084.6|110048.1|109802.8|109771.2|8724
1737554400000|2025-01-22 14:00:00|109904.7|109879.7|110040.7|109990.7|110088.3|110063.3|109873.8|109848.8|9111
1737558000000|2025-01-22 15:00:00|110042|109992|110090|110066|110207|110178|110033|109983|9725
1737561600000|2025-01-22 16:00:00|110091.8|110066.8|110006.2|109981.2|110198|110173|109996.4|109971.4|7591
1737565200000|2025-01-22 17:00:00|110005.8|109980.8|110015|109990|110081|110041|109987.2|109949|5734
1737568800000|2025-01-22 18:00:00|110016.1|109991.1|109991.4|109966.4|110085|110058.7|109940.1|109902.8|4295
1737572400000|2025-01-22 19:00:00|109988.3|109963.3|109962.6|109937.6|110005.9|109972.4|109921|109888|4439
1737576000000|2025-01-22 20:00:00|109962.5|109937.5|110061|110011|110075|110025|109921.6|109885.5|3256
1737579600000|2025-01-22 21:00:00|110049.4|110024.4|110120.2|110004.2|110120.2|110045.9|110024.2|109984.8|1049
1737583200000|2025-01-22 22:00:00|110122.5|110006.5|110150|110034|110178.1|110062.1|110010.7|109894.7|1465
1737586800000|2025-01-22 23:00:00|110130.7|110014.7|110142.7|110040.4|110177.6|110072.5|110122.7|110011.9|2491
1737590400000|2025-01-23 00:00:00|110141.3|110040.9|110116|110029.3|110204|110088.1|110082.8|110006.9|7078
1737594000000|2025-01-23 01:00:00|110098|110048|110171.2|110121.2|110193.4|110149.4|110014.9|109957.3|9632
1737597600000|2025-01-23 02:00:00|110164|110114|110126.1|110076.1|110253|110203|110114.7|110064.7|10097
1737601200000|2025-01-23 03:00:00|110126.8|110076.8|110075.7|110025.7|110135.9|110085.9|110068.2|110018.2|3420
1737604800000|2025-01-23 04:00:00|110075.4|110025.4|110055.2|110005.2|110089|110042.7|110023|109979.6|6903
1737608400000|2025-01-23 05:00:00|110054.6|110004.6|110105.1|110080.1|110120.5|110092.6|110039.5|109994|3333
1737612000000|2025-01-23 06:00:00|110119|110069|110193|110121|110211|110139|110043.1|110001|7738
1737615600000|2025-01-23 07:00:00|110181.2|110131.2|110222.5|110197.5|110335|110297.1|110171.1|110121.1|5874
1737619200000|2025-01-23 08:00:00|110222.4|110197.4|110422.8|110345.8|110422.8|110393.1|110222.4|110197.4|6150
1737622800000|2025-01-23 09:00:00|110403.6|110353.6|110232.2|110207.2|110427|110360.4|110200.7|110175.7|6101
1737626400000|2025-01-23 10:00:00|110231.2|110206.2|110215.3|110190.3|110273.5|110248.5|110150.1|110125.1|4388
1737630000000|2025-01-23 11:00:00|110215.8|110190.8|110303.4|110278.4|110321.2|110296.2|110167.4|110142.4|5253
1737633600000|2025-01-23 12:00:00|110302.7|110277.7|110247.3|110222.3|110398.8|110373.8|110219.8|110194.8|5687
1737637200000|2025-01-23 13:00:00|110247.2|110222.2|110142.8|110117.8|110311.7|110286.7|110090.9|110056.8|8069
1737640800000|2025-01-23 14:00:00|110141.5|110116.5|110117.4|110092.4|110169.7|110144.7|110056.1|110031.1|7419
1737644400000|2025-01-23 15:00:00|110115.3|110090.3|110240.6|110215.6|110364.7|110339.7|110114.8|110089.8|8844
1737648000000|2025-01-23 16:00:00|110241.8|110216.8|110021.5|109996.5|110578.6|110528.6|109891.8|109857.4|13625
1737651600000|2025-01-23 17:00:00|110022.4|109997.4|109868.4|109843.4|110100.8|110075.8|109832.4|109807.4|7923
1737655200000|2025-01-23 18:00:00|109869.4|109844.4|110075.6|110050.6|110090|110065|109867.2|109842.2|4382
1737658800000|2025-01-23 19:00:00|110084|110034|110050|110025|110130|110099|110039|110000|5606
1737662400000|2025-01-23 20:00:00|110042.7|110017.7|110103.7|110078.7|110170|110121.4|110014|109964|5316
1737666000000|2025-01-23 21:00:00|110115|110065|110161.2|110045.2|110188.2|110123|110099|110039.3|4913
1737669600000|2025-01-23 22:00:00|110141.3|110025.3|110176|110060|110199|110083|110103|109987|963
1737673200000|2025-01-23 23:00:00|110116.5|110000.5|110151|110035|110184.4|110075.5|110084.8|109990|6618
1737676800000|2025-01-24 00:00:00|110150.6|110034.6|110087|109986|110206.2|110116.7|109977|109876|5614
1737680400000|2025-01-24 01:00:00|110072.3|110000.4|110060.9|110035.9|110132.3|110082.3|110048.2|109987.2|7399
1737684000000|2025-01-24 02:00:00|110059.9|110034.9|109637.6|109587.6|110074.1|110040.4|109635.2|109585.2|12883
1737687600000|2025-01-24 03:00:00|109639.5|109589.5|109723.8|109673.8|109859.2|109803.9|109584.1|109534.1|10577
1737691200000|2025-01-24 04:00:00|109723.7|109673.7|109716|109666|109776|109715|109654|109595|11115
1737694800000|2025-01-24 05:00:00|109715|109665|109649.4|109599.4|109794|109718|109624|109574|12312
1737698400000|2025-01-24 06:00:00|109647.9|109597.9|109517.5|109467.5|109663.5|109613.5|109369.7|109299.1|14211
1737702000000|2025-01-24 07:00:00|109572.8|109456.8|109584.4|109559.4|109707.5|109678.7|109503.6|109448.2|6524
1737705600000|2025-01-24 08:00:00|109584.2|109559.2|109269.6|109199.2|109626.3|109601.3|109200.8|109165.8|8546
1737709200000|2025-01-24 09:00:00|109282.8|109198.5|109155.9|109130.9|109305.2|109261.3|109004.4|108979.4|6937
1737712800000|2025-01-24 10:00:00|109155|109130|109196.8|109171.8|109262.8|109237.8|109085.4|109060.4|5024
1737716400000|2025-01-24 11:00:00|109198.4|109173.4|109295.5|109270.5|109334.4|109309.4|109124|109099|4436
1737720000000|2025-01-24 12:00:00|109301.8|109276.8|109395.6|109370.6|109425|109400|109228.4|109203.4|4771
1737723600000|2025-01-24 13:00:00|109393.6|109368.6|109404.7|109379.7|109484.5|109459.5|109341.1|109316.1|5874
1737727200000|2025-01-24 14:00:00|109405.5|109380.5|109295|109201.2|109437.3|109412.3|109185.7|109117.3|7683
1737730800000|2025-01-24 15:00:00|109307.8|109212|109074.5|109049.5|109322|109274.9|109013.7|108988.7|10024
1737734400000|2025-01-24 16:00:00|109074|109049|109092.7|109067.7|109194.7|109169.7|109033.9|109008.9|6880
1737738000000|2025-01-24 17:00:00|109096|109071|109154.1|109129.1|109156.6|109131.6|109030.3|109005.3|5006
1737741600000|2025-01-24 18:00:00|109154.9|109129.9|109312.7|109287.7|109346.5|109321.5|109144.5|109119.5|5171
1737745200000|2025-01-24 19:00:00|109311.4|109286.4|109277.5|109252.5|109351|109326|109269.4|109244.4|2265
1737748800000|2025-01-24 20:00:00|109282|109257|109291.2|109241.2|109391.7|109366.7|109267.7|109224.1|3602
1737752400000|2025-01-24 21:00:00|109290.8|109240.8|109337.2|109221.2|109355.6|109268.4|109270|109193.5|1934
1737925200000|2025-01-26 21:00:00|109462.8|109321.8|109486.7|109345.7|109525.1|109384.1|109457|109316|32
1737928800000|2025-01-26 22:00:00|109476.7|109355.7|109451.6|109335.6|109477.8|109361.8|109444.2|109328.2|27
1737932400000|2025-01-26 23:00:00|109447.3|109331.3|109667.7|109556.5|109694.2|109581.2|109399.8|109283.8|2851
1737936000000|2025-01-27 00:00:00|109666.1|109548.4|109568.1|109464.9|109686|109582.3|109518.4|109430.7|4003
1737939600000|2025-01-27 01:00:00|109562.8|109485.2|109680.7|109630.7|109698.7|109648.7|109480.4|109409.1|6884
1737943200000|2025-01-27 02:00:00|109683.5|109633.5|109662.3|109612.3|109754.2|109699.2|109641.5|109546.5|3143
1737946800000|2025-01-27 03:00:00|109664.3|109614.3|109630.5|109580.5|109695.2|109636.9|109513.9|109439.6|3247
1737950400000|2025-01-27 04:00:00|109634|109584|109687|109637|109744.3|109694.3|109617.5|109561|1981
1737954000000|2025-01-27 05:00:00|109689.5|109639.5|109712.4|109662.4|109812.6|109743.2|109685.6|109615.4|2364
1737957600000|2025-01-27 06:00:00|109715.2|109665.2|109759.5|109709.5|109841.5|109780.6|109687.3|109637.3|4825
1737961200000|2025-01-27 07:00:00|109757.5|109707.5|109914.5|109889.5|109920.2|109895.2|109616|109581.6|5751
1737964800000|2025-01-27 08:00:00|109920|109895|109652.1|109602.1|109928.7|109903.7|109640.9|109602.1|7443
1737968400000|2025-01-27 09:00:00|109651.4|109601.4|109728.7|109703.7|109851.8|109812|109610|109571.8|7962
1737972000000|2025-01-27 10:00:00|109727.8|109702.8|109588.2|109563.2|109727.8|109702.8|109534.1|109509.1|7838
1737975600000|2025-01-27 11:00:00|109586.5|109561.5|109405.7|109380.7|109615.6|109579.9|109402|109364.9|6447
1737979200000|2025-01-27 12:00:00|109403.2|109378.2|109342.1|109317.1|109466.7|109441.7|109281.2|109248.9|6315
1737982800000|2025-01-27 13:00:00|109341.2|109316.2|109280.4|109255.4|109430.5|109394.7|109161.5|109136.5|8117
1737986400000|2025-01-27 14:00:00|109281.2|109256.2|109397.6|109347.6|109433.1|109400.9|109191|109164.2|8993
1737990000000|2025-01-27 15:00:00|109400.9|109350.9|109384.3|109359.3|109508.6|109472.7|109324.9|109299.9|8434
1737993600000|2025-01-27 16:00:00|109383.3|109358.3|109437.9|109412.9|109445.9|109420.9|109254.4|109226|7898
1737997200000|2025-01-27 17:00:00|109433|109408|109477.3|109452.3|109567|109501|109393|109343|8782
1738000800000|2025-01-27 18:00:00|109478.6|109453.6|109487.2|109437.2|109546.5|109499|109397.7|109347.7|9283
1738004400000|2025-01-27 19:00:00|109487.4|109437.4|109380.8|109355.8|109549.2|109499.2|109378.2|109342.2|6634
1738008000000|2025-01-27 20:00:00|109379.2|109354.2|109401.6|109376.6|109460.7|109414.8|109371.9|109338.4|3799
1738011600000|2025-01-27 21:00:00|109402.9|109377.9|109432.8|109316.8|109462.8|109398.8|109377.5|109293.6|1941
1738015200000|2025-01-27 22:00:00|109434.6|109318.6|109473.8|109357.8|109490.8|109374.8|109421.8|109305.8|132
1738018800000|2025-01-27 23:00:00|109474|109358|109902.3|109786.3|109962.2|109846.2|109464.8|109348.8|5523
1738022400000|2025-01-28 00:00:00|109899.9|109783.9|109871.9|109780.1|109949.9|109850.2|109776.1|109660.1|5097
1738026000000|2025-01-28 01:00:00|109873.6|109778.4|109989.4|109901.4|110066.1|109950.1|109756.3|109658.3|6635
1738029600000|2025-01-28 02:00:00|109992.1|109907.5|109980.5|109930.5|110139.8|110058.8|109926.5|109848.6|15961
1738033200000|2025-01-28 03:00:00|109992.8|109942.8|110056.6|110006.6|110076.4|110012.9|109927.7|109854.1|16813
1738036800000|2025-01-28 04:00:00|110046.8|109996.8|110016.1|109966.1|110136.3|110068|109994|109915|12093
1738040400000|2025-01-28 05:00:00|110014.6|109964.6|109987.1|109937.1|110038.4|109978.5|109945.1|109874.3|9440
1738044000000|2025-01-28 06:00:00|109985.3|109935.3|109965.1|109915.1|110032.6|109970.8|109863.9|109809.9|10438
1738047600000|2025-01-28 07:00:00|109963.9|109913.9|110099|110074|110146.6|110113.3|109901.9|109872.6|4939
1738051200000|2025-01-28 08:00:00|110100.4|110075.4|110128.8|110103.8|110188.4|110163.4|110002.9|109977.9|6129
1738054800000|2025-01-28 09:00:00|110127.4|110102.4|110006.7|109981.7|110152.8|110127.8|109931|109902.3|5632
1738058400000|2025-01-28 10:00:00|110008.3|109983.3|110103.5|110078.5|110105.5|110080.5|109921.1|109896.1|3981
1738062000000|2025-01-28 11:00:00|110104.8|110079.8|110151.8|110126.8|110184.7|110142.6|110023.4|109994.8|3668
1738065600000|2025-01-28 12:00:00|110150.7|110125.7|110148.5|110123.5|110269.9|110244.9|110083.4|110058.4|4995
1738069200000|2025-01-28 13:00:00|110151|110126|110065|110040|110202.6|110177.6|109987.3|109949.8|5857
1738072800000|2025-01-28 14:00:00|110067.6|110042.6|110068.5|110043.5|110161.3|110132.5|109942.7|109910.8|6496
1738076400000|2025-01-28 15:00:00|110074.9|110049.9|110122.4|110097.4|110168.1|110143.1|109994.1|109964.8|6450
1738080000000|2025-01-28 16:00:00|110119.2|110094.2|110100.7|110050.7|110212.9|110177.2|110059.1|110016.6|7140
1738083600000|2025-01-28 17:00:00|110107.2|110057.2|110014.4|109989.4|110132.9|110069.7|109931.1|109899.2|5893
1738087200000|2025-01-28 18:00:00|110011.9|109986.9|110028.5|110003.5|110090.9|110043.3|109879.1|109844.7|7240
1738090800000|2025-01-28 19:00:00|110027.8|110002.8|109910.5|109885.5|110099.9|110068.5|109891.4|109866.4|10090
1738094400000|2025-01-28 20:00:00|109911.5|109886.5|109955.8|109930.8|109972.4|109944.3|109889.7|109839.7|5802
1738098000000|2025-01-28 21:00:00|109954.9|109929.9|110016.3|109900.3|110041.3|109951.1|109933|109857.5|1058
1738101600000|2025-01-28 22:00:00|110011.4|109895.4|110016.2|109900.2|110040.1|109924.1|109989.9|109873.9|83
1738105200000|2025-01-28 23:00:00|110004.6|109888.6|110058.7|109942.7|110087.2|109982.1|109985|109869|1414
1738108800000|2025-01-29 00:00:00|110052.8|109936.8|110033.9|109933.7|110080|110005.1|109890|109819.7|2766
1738112400000|2025-01-29 01:00:00|110032.2|109930.4|110048.6|109963.8|110058.3|109970.3|109971.6|109855.6|4435
1738116000000|2025-01-29 02:00:00|110052.1|109967.2|109935.6|109885.6|110064.2|109999.2|109901.4|109851.4|3755
1738119600000|2025-01-29 03:00:00|109934.1|109884.1|109915.2|109865.2|109994|109938.4|109893.1|109833.9|1625
1738123200000|2025-01-29 04:00:00|109912.5|109862.5|109942.7|109826.7|109949.4|109871.9|109845.2|109783.3|1576
1738126800000|2025-01-29 05:00:00|109943.7|109827.7|109901.6|109831.6|109955.9|109904.1|109876|109812.8|1455
1738130400000|2025-01-29 06:00:00|109894.3|109822.3|109918.6|109802.6|109918.6|109847.6|109773.9|109694.6|6741
1738134000000|2025-01-29 07:00:00|109920.1|109804.1|110155.6|110105.6|110182.7|110157.7|109882.8|109804.1|4076
1738137600000|2025-01-29 08:00:00|110153.3|110103.3|110046.1|110021.1|110315|110225|109970.9|109942|5527
1738141200000|2025-01-29 09:00:00|110048.2|110023.2|110209.5|110159.5|110242.3|110206.5|110041.9|110008.8|5352
1738144800000|2025-01-29 10:00:00|110207.8|110157.8|110053.7|110028.7|110255.8|110205.8|110020.3|109995.3|4872
1738148400000|2025-01-29 11:00:00|110051.7|110026.7|110209.6|110159.6|110255|110205|110045.5|110020.5|3922
1738152000000|2025-01-29 12:00:00|110199.2|110174.2|110135|110110|110262.4|110237.4|110126.9|110101.9|4557
1738155600000|2025-01-29 13:00:00|110135.7|110110.7|110296.8|110271.8|110387.1|110362.1|110099.2|110074.2|6624
1738159200000|2025-01-29 14:00:00|110299.5|110274.5|110185.5|110160.5|110322|110297|110182.5|110157.5|6139
1738162800000|2025-01-29 15:00:00|110181.8|110156.8|109963.1|109938.1|110256.5|110231.5|109934|109909|7956
1738166400000|2025-01-29 16:00:00|109962.5|109937.5|110038.5|110013.5|110073|110040.2|109914.7|109880.8|8896
1738170000000|2025-01-29 17:00:00|110039.7|110014.7|109956.6|109931.6|110058.8|110018.2|109906.2|109853|7948
1738173600000|2025-01-29 18:00:00|109955.1|109930.1|110008.8|109892.8|110070.2|110040.8|109952.8|109892.8|7821
1738177200000|2025-01-29 19:00:00|110025|109909|110065.5|109976.2|110395.6|110340.8|109926.2|109858|15948
1738180800000|2025-01-29 20:00:00|110064.1|109974.6|110134.7|110084.7|110219.3|110169.6|109967.5|109879.8|10524
1738184400000|2025-01-29 21:00:00|110137.7|110087.7|110045.7|109929.7|110165.7|110115.7|110027.7|109913.5|1578
1738188000000|2025-01-29 22:00:00|110043.9|109927.9|110040.9|109924.9|110099|109983|110040.9|109924.9|223
1738191600000|2025-01-29 23:00:00|110045.2|109929.2|110016.3|109924.2|110108|109992|109998|109882|1501
1738195200000|2025-01-30 00:00:00|110018|109938.8|109988.4|109938.4|110040|109961.8|109957.6|109877.4|1547
1738198800000|2025-01-30 01:00:00|109988.3|109938.3|110014|109964|110050.3|109994.2|109969.4|109913.5|6769
1738202400000|2025-01-30 02:00:00|110015|109965|109987.5|109937.5|110022|109966.9|109931|109881|3862
1738206000000|2025-01-30 03:00:00|109988.7|109938.7|109939.9|109889.9|109995|109945|109931|109871.7|4851
1738209600000|2025-01-30 04:00:00|109940.1|109890.1|110003|109953|110053.5|109990.8|109923|109847.7|6164
1738213200000|2025-01-30 05:00:00|110007.5|109957.5|109961.5|109911.5|110033|109983|109960|109910|6912
1738216800000|2025-01-30 06:00:00|109964.4|109914.4|110056.7|109946.3|110127.4|110062.8|109953.2|109883.4|10306
1738220400000|2025-01-30 07:00:00|110036.2|109934.3|110030|109914|110126.1|110089.7|109983.1|109906.6|3537
1738224000000|2025-01-30 08:00:00|109986.3|109870.3|109903.3|109853.3|110047.8|110021.1|109866.1|109841.1|5063
1738227600000|2025-01-30 09:00:00|109900.8|109850.8|110158.8|110108.8|110195.1|110146.6|109865.4|109793.8|5762
1738231200000|2025-01-30 10:00:00|110168.7|110098.4|110245.7|110220.7|110290.7|110262.3|110118.3|110093.3|4906
1738234800000|2025-01-30 11:00:00|110247.1|110222.1|110346.7|110321.7|110360.3|110335.3|110231|110205.7|3776
1738238400000|2025-01-30 12:00:00|110348.2|110323.2|110256.3|110231.3|110403.5|110358.7|110214.2|110189.2|4358
1738242000000|2025-01-30 13:00:00|110258|110233|109847.7|109822.7|110393.5|110277.5|109799.7|109762.2|8891
1738245600000|2025-01-30 14:00:00|109849.3|109824.3|110058|110033|110159.8|110134.8|109742.3|109692.3|9920
1738249200000|2025-01-30 15:00:00|110050.3|110025.3|110038.3|110013.3|110088.1|110060.1|109898.7|109868|7701
1738252800000|2025-01-30 16:00:00|110040.2|110015.2|110158.8|110133.8|110181|110156|110011|109961|6994
1738256400000|2025-01-30 17:00:00|110157.8|110132.8|110191.3|110166.3|110284.8|110251|110124.6|110099.6|7351
1738260000000|2025-01-30 18:00:00|110189.3|110164.3|110093.4|110068.4|110210.1|110185.1|110081.1|110050.3|5838
1738263600000|2025-01-30 19:00:00|110091.4|110066.4|110049.3|110024.3|110126.6|110101.6|110020.5|109984.7|6049
1738267200000|2025-01-30 20:00:00|110040.9|110015.9|110375.2|110325.2|110680.4|110564.4|109992.1|109951.6|10727
1738270800000|2025-01-30 21:00:00|110374.6|110324.6|110610.5|110494.5|110642.2|110592.2|110300.2|110253.4|8517
1738274400000|2025-01-30 22:00:00|110626.9|110510.9|110739.1|110623.1|110739.1|110623.1|110588.3|110472.3|6
1738278000000|2025-01-30 23:00:00|110636.3|110520.3|110576.8|110479.9|110758|110642|110547.5|110431.5|1967
1738281600000|2025-01-31 00:00:00|110580.3|110483.5|110629.3|110520.8|110653.3|110560.8|110465.1|110355.4|3134
1738285200000|2025-01-31 01:00:00|110631.3|110528.8|110592|110507.1|110741.9|110677.8|110558.1|110454.6|9792
1738288800000|2025-01-31 02:00:00|110583.3|110503.6|110565.1|110454.4|110628.6|110553.1|110495.3|110407|6892
1738292400000|2025-01-31 03:00:00|110537.7|110487.7|110592.5|110518.5|110631.7|110550.5|110496.3|110423|5453
1738296000000|2025-01-31 04:00:00|110586.4|110512.5|110535.3|110485.3|110635.4|110556.3|110493.1|110419.2|5598
1738299600000|2025-01-31 05:00:00|110539.6|110489.6|110528.5|110478.5|110616.3|110543|110476.6|110405.2|19022
1738303200000|2025-01-31 06:00:00|110528.7|110478.7|110439.7|110332.2|110566.1|110489.8|110406.3|110328.8|14706
1738306800000|2025-01-31 07:00:00|110443.9|110361.6|110272.5|110247.5|110509.8|110411|110195|110151.9|5452
1738310400000|2025-01-31 08:00:00|110271.7|110246.7|110584.5|110501.2|110610.4|110562.6|110261.5|110236.5|5094
1738314000000|2025-01-31 09:00:00|110613.4|110497.4|110514.7|110489.7|110719|110678.6|110503.9|110463.3|6938
1738317600000|2025-01-31 10:00:00|110515.4|110490.4|110606.8|110581.8|110646.5|110621.5|110475.8|110449.4|4864
1738321200000|2025-01-31 11:00:00|110613.8|110588.8|110633.7|110608.7|110702.1|110667.4|110609.8|110565.2|3613
1738324800000|2025-01-31 12:00:00|110636.7|110611.7|110532.8|110482.8|110642.3|110611.7|110501.8|110461.6|3904
1738328400000|2025-01-31 13:00:00|110538.1|110488.1|110608.1|110558.1|110719.9|110604.6|110398.9|110357.8|6988
1738332000000|2025-01-31 14:00:00|110608.5|110558.5|110851.3|110801.3|110864.6|110818.9|110593.4|110554.7|6429
1738335600000|2025-01-31 15:00:00|110850|110800|110585.7|110560.7|110942.9|110913.2|110553.8|110526.1|7489
1738339200000|2025-01-31 16:00:00|110584|110559|110540.4|110490.4|110666.3|110633.8|110433.8|110359|6812
1738342800000|2025-01-31 17:00:00|110541.1|110491.1|110346.9|110296.9|110668.5|110617.7|110149.6|110099.6|10887
1738346400000|2025-01-31 18:00:00|110343.8|110293.8|110955.9|110905.9|111065.9|110982.8|110324|110274|10197
1738350000000|2025-01-31 19:00:00|110955.3|110905.3|110889.3|110839.3|111028.5|110978.5|110848.1|110798.1|8646
1738353600000|2025-01-31 20:00:00|110886.8|110836.8|110909.8|110859.8|111019.1|110949.4|110778.4|110728.4|5651
1738357200000|2025-01-31 21:00:00|110910.6|110860.6|111083.4|110967.4|111147.5|111057.8|110734.7|110650.9|6223
1738530000000|2025-02-02 21:00:00|112563.3|112422.3|112598.2|112457.2|112834.4|112693.4|112562.3|112421.3|127
1738533600000|2025-02-02 22:00:00|112414.7|112273.7|112412.9|112296.9|112471.6|112355.6|112360.1|112244.1|101
1738537200000|2025-02-02 23:00:00|112539.3|112423.3|112362.8|112246.8|112539.3|112423.3|112127.7|112011.7|4792
1738540800000|2025-02-03 00:00:00|112361.6|112245.6|112463.2|112347.2|112760.9|112644.9|112153|112037|8985
1738544400000|2025-02-03 01:00:00|112448.7|112345.8|112406.5|112304.6|112562.5|112455.2|112198.2|112115.8|12139
1738548000000|2025-02-03 02:00:00|112414.6|112309.3|112565.1|112515.1|112627.4|112528.2|112402.7|112289.9|7917
1738551600000|2025-02-03 03:00:00|112567.9|112517.9|112598.4|112548.4|112742.3|112665.9|112557.7|112466.7|5628
1738555200000|2025-02-03 04:00:00|112597.4|112547.4|112546.7|112462.7|112669.5|112594|112393.8|112283.7|11440
1738558800000|2025-02-03 05:00:00|112542.1|112470.8|112347.7|112297.7|112553|112490|112303.1|112253.1|7778
1738562400000|2025-02-03 06:00:00|112346.1|112296.1|112315.5|112265.5|112360.3|112310.3|112204.9|112145.2|8413
1738566000000|2025-02-03 07:00:00|112312.8|112262.8|112464.5|112439.5|112487.1|112462.1|112200.6|112150.6|7188
1738569600000|2025-02-03 08:00:00|112462.6|112437.6|112394.3|112344.3|112643.7|112596.7|112245.3|112217|9403
1738573200000|2025-02-03 09:00:00|112393.1|112343.1|112489.6|112373.6|112516.3|112491.3|112260.2|112228.1|6801
1738576800000|2025-02-03 10:00:00|112485.7|112369.7|112241.3|112216.3|112485.7|112424.4|112225.1|112179.9|6200
1738580400000|2025-02-03 11:00:00|112239.7|112214.7|112137.7|112112.7|112370.5|112329.7|112116.7|112072.6|5724
1738584000000|2025-02-03 12:00:00|112137.9|112112.9|112054.7|112004.7|112142.2|112112.9|111831|111764.1|7826
1738587600000|2025-02-03 13:00:00|112054.3|112004.3|111827.9|111802.9|112054.3|112004.3|111642.5|111550.1|8848
1738591200000|2025-02-03 14:00:00|111828.7|111803.7|112036.6|111920.6|112085.8|112008.1|111796.5|111771.5|10819
1738594800000|2025-02-03 15:00:00|112083|111967|111125.2|111075.2|112173.7|112057.7|110920.7|110847.9|15141
1738598400000|2025-02-03 16:00:00|111180.6|111080.7|111615.3|111523|111664.5|111593.8|111055.9|110978|9036
1738602000000|2025-02-03 17:00:00|111617.5|111525.1|111529.4|111423.3|111654.1|111594.7|111316.2|111200.2|7048
1738605600000|2025-02-03 18:00:00|111534.3|111426.6|111480.8|111430.8|111697.5|111595.8|111418.9|111336.8|8573
1738609200000|2025-02-03 19:00:00|111482.2|111432.2|111415.2|111390.2|111482.2|111432.2|111264.2|111214.2|8286
1738612800000|2025-02-03 20:00:00|111414.5|111389.5|111295.5|111245.5|111456.5|111406.5|111234|111195|6561
1738616400000|2025-02-03 21:00:00|111300.7|111250.7|110721.3|110605.3|111323.6|111278.5|110616|110528.3|4309
1738620000000|2025-02-03 22:00:00|110747.1|110631.1|110774.3|110658.3|110837.6|110721.6|110693.4|110577.4|85
1738623600000|2025-02-03 23:00:00|110831.9|110715.9|110919.2|110803.2|110993|110877|110656.1|110540.1|1611
1738627200000|2025-02-04 00:00:00|110920|110804|111035.7|110919.7|111161.5|111045.5|110880.6|110764.6|1572
1738630800000|2025-02-04 01:00:00|111040.7|110924.7|110977.8|110927.8|111168.2|111080.7|110970.3|110903|2766
1738634400000|2025-02-04 02:00:00|110976.2|110926.2|110916.6|110866.6|111069.8|111005.7|110908.8|110847|4577
1738638000000|2025-02-04 03:00:00|110917.6|110867.6|111071.8|111021.8|111130|111057.4|110890.4|110838|3257
1738641600000|2025-02-04 04:00:00|111070.2|111020.2|111197.8|111147.8|111227.1|111150.4|111054.7|110992.7|2335
1738645200000|2025-02-04 05:00:00|111221.9|111120.6|111372.3|111322.3|111652.7|111570.3|111215.8|111117.9|10251
1738648800000|2025-02-04 06:00:00|111368.7|111318.7|111186.9|111115.6|111390.3|111327|111168|111102.3|7999
1738652400000|2025-02-04 07:00:00|111198.9|111109.5|111015|110990|111256.8|111206.8|110940.2|110915.2|4567
1738656000000|2025-02-04 08:00:00|111016|110991|110691.6|110666.6|111042.4|111002.6|110682.6|110657.6|8656
1738659600000|2025-02-04 09:00:00|110691.2|110666.2|110565|110540|110702.1|110677.1|110514.7|110474.4|5450
1738663200000|2025-02-04 10:00:00|110569.1|110544.1|110434.4|110409.4|110584.1|110559.1|110344.6|110319.6|4235
1738666800000|2025-02-04 11:00:00|110433.5|110408.5|110540.4|110515.4|110562.2|110537.2|110425.4|110400.4|3675
1738670400000|2025-02-04 12:00:00|110539.7|110514.7|110558.1|110533.1|110640.7|110590.7|110509.7|110476.9|3736
1738674000000|2025-02-04 13:00:00|110560.1|110535.1|110472.5|110447.5|110615|110568.5|110442.9|110417.9|5724
1738677600000|2025-02-04 14:00:00|110472.1|110447.1|110065.1|109949.1|110476.3|110451.3|109968.8|109938.6|7987
1738681200000|2025-02-04 15:00:00|110060.6|109944.6|109696.3|109671.3|110067.2|109975.3|109604.6|109579.6|10788
1738684800000|2025-02-04 16:00:00|109698.5|109673.5|109715.9|109665.9|109807.1|109778.1|109597.1|109572.1|6652
1738688400000|2025-02-04 17:00:00|109715.1|109665.1|109787.4|109737.4|109919.8|109869.8|109712.3|109662.3|8392
1738692000000|2025-02-04 18:00:00|109788.5|109738.5|109755.2|109730.2|109816.1|109766.1|109682.3|109632.3|6433
1738695600000|2025-02-04 19:00:00|109754.7|109729.7|109690.3|109640.3|109794.6|109761.6|109649.8|109621.5|5573
1738699200000|2025-02-04 20:00:00|109690.5|109640.5|109634.6|109584.6|109734|109667.1|109617.4|109552.6|2865
1738702800000|2025-02-04 21:00:00|109632|109582|109744.6|109628.6|109745.5|109692|109602.9|109552.9|2082
1738706400000|2025-02-04 22:00:00|109744.8|109628.8|109789.2|109673.2|109818.6|109702.6|109736.6|109620.6|38
1738710000000|2025-02-04 23:00:00|109789.3|109673.3|109868.1|109760.9|109877.5|109773.7|109735|109619|912
1738713600000|2025-02-05 00:00:00|109865.5|109754.5|109776.1|109704.5|109892|109798.2|109724.1|109663.1|2421
1738717200000|2025-02-05 01:00:00|109764.6|109714.6|109812.4|109762.4|109845.9|109788.1|109644.6|109587.8|3988
1738720800000|2025-02-05 02:00:00|109808.7|109758.7|109691.3|109641.3|109856|109783.6|109670|109590.4|7790
1738724400000|2025-02-05 03:00:00|109686.3|109636.3|109745.1|109670.7|109757.2|109692|109646.8|109564.1|3456
1738728000000|2025-02-05 04:00:00|109744.3|109673.7|109758|109687.5|109792.8|109728.8|109703.7|109623.2|1362
1738731600000|2025-02-05 05:00:00|109761|109690.4|109767.9|109717.9|109827.7|109764.8|109745.6|109668|1692
1738735200000|2025-02-05 06:00:00|109767.7|109717.7|109710|109635.4|109818.8|109763.8|109593.3|109543.3|4352
1738738800000|2025-02-05 07:00:00|109714|109638.7|109363.4|109338.4|109759.9|109709.9|109345|109320|5442
1738742400000|2025-02-05 08:00:00|109368.1|109343.1|109292.1|109176.1|109518.9|109493.9|109224.7|109160.8|6798
1738746000000|2025-02-05 09:00:00|109281.6|109165.6|109259|109209|109281.6|109255.5|109109.9|109084.9|5701
1738749600000|2025-02-05 10:00:00|109263.8|109213.8|108923.6|108898.6|109292.9|109250.4|108859.1|108834.1|5198
1738753200000|2025-02-05 11:00:00|108924.9|108899.9|109020|108995|109069.7|109044.7|108919.6|108894.6|3380
1738756800000|2025-02-05 12:00:00|109019.1|108994.1|109017.3|108967.3|109063.3|109033.1|108958.7|108933.7|3340
1738760400000|2025-02-05 13:00:00|109022.1|108972.1|109139.7|109089.7|109206.2|109156.2|108969.1|108920|7492
1738764000000|2025-02-05 14:00:00|109140.7|109090.7|109022.1|108906.1|109175|109150|108934.1|108905.1|7476
1738767600000|2025-02-05 15:00:00|108980.2|108864.2|108801.9|108776.9|109027.7|108977.7|108746|108711.6|10157
1738771200000|2025-02-05 16:00:00|108801.7|108776.7|108895.8|108845.8|108965.8|108940.8|108777.2|108752.2|7086
1738774800000|2025-02-05 17:00:00|108894.7|108844.7|108866.7|108816.7|108979|108954|108806.4|108778|5845
1738778400000|2025-02-05 18:00:00|108867.4|108817.4|108915.5|108890.5|108949.3|108899.3|108833.6|108793.8|4649
1738782000000|2025-02-05 19:00:00|108913.9|108888.9|108979.7|108929.7|109041.9|108991.9|108906.3|108881.3|5342
1738785600000|2025-02-05 20:00:00|108978.7|108928.7|109092.5|109042.5|109119.9|109069.9|108966.9|108928.5|6067
1738789200000|2025-02-05 21:00:00|109094|109044|109137.8|109021.8|109202.7|109116.2|109072|109016.1|3899
1738792800000|2025-02-05 22:00:00|109141.7|109025.7|109100|108984|109150.5|109034.5|109093.5|108977.5|30
1738796400000|2025-02-05 23:00:00|109103.4|108987.4|109151.9|109061|109176.3|109075.9|109028|108912|853
1738800000000|2025-02-06 00:00:00|109148.1|109057.1|109206.3|109113.3|109224.8|109167.1|109108|109017|2451
1738803600000|2025-02-06 01:00:00|109200.6|109119.3|109073|109023|109206.4|109146.9|109053.3|109003.3|2745
1738807200000|2025-02-06 02:00:00|109080.2|109030.2|109182.6|109132.6|109231.2|109181.2|109041|108974.9|1846
1738810800000|2025-02-06 03:00:00|109183.4|109133.4|109227|109177|109252.5|109202.5|109165.6|109098.3|1477
1738814400000|2025-02-06 04:00:00|109225.5|109175.5|109269|109219|109292.6|109242.6|109184.3|109108.2|1308
1738818000000|2025-02-06 05:00:00|109267.1|109217.1|109278.8|109228.8|109319|109236.7|109219.4|109143|1291
1738821600000|2025-02-06 06:00:00|109277.5|109227.5|109354.6|109238.6|109366.7|109307.5|109222.4|109163.7|4023
1738825200000|2025-02-06 07:00:00|109361.5|109245.5|109294.1|109269.1|109368.9|109279.6|109133|109037.9|4075
1738828800000|2025-02-06 08:00:00|109292.9|109267.9|109201.5|109176.5|109316.5|109280.2|109130.5|109094.7|5229
1738832400000|2025-02-06 09:00:00|109200.2|109175.2|109406.9|109356.9|109419.8|109393.5|109199.4|109162.3|4007
1738836000000|2025-02-06 10:00:00|109403.8|109353.8|109331.6|109306.6|109423.3|109398.3|109294.7|109259.8|3457
1738839600000|2025-02-06 11:00:00|109332.6|109307.6|109197.4|109144.1|109364.4|109332.8|109166.5|109122.7|3779
1738843200000|2025-02-06 12:00:00|109200.2|109150.2|109199.2|109174.2|109272.8|109247.8|109113.2|109078.9|7395
1738846800000|2025-02-06 13:00:00|109200|109175|109247.8|109222.8|109356.6|109320|109182.7|109142.8|6245
1738850400000|2025-02-06 14:00:00|109242.2|109217.2|109272.5|109247.5|109275|109250|109051.9|109013.6|6078
1738854000000|2025-02-06 15:00:00|109273.6|109248.6|109093.1|109068.1|109284.4|109259.4|109082.1|109057.1|7919
1738857600000|2025-02-06 16:00:00|109094.1|109069.1|109128.6|109103.6|109132.1|109107.1|109027.3|109002.3|6658
1738861200000|2025-02-06 17:00:00|109128.1|109103.1|109054.8|109004.8|109141.4|109116.4|109043.2|108993.2|5692
1738864800000|2025-02-06 18:00:00|109053.3|109003.3|108954|108929|109115.9|109039.9|108876|108837.2|8988
1738868400000|2025-02-06 19:00:00|108952|108927|108977.4|108952.4|109057.5|109007.5|108946.4|108901.3|5352
1738872000000|2025-02-06 20:00:00|108977.1|108952.1|108924.3|108874.3|108993.1|108960.4|108891.1|108857.6|3213
1738875600000|2025-02-06 21:00:00|108928.4|108878.4|109076.6|108960.6|109079.3|108965.5|108895|108855.4|2205
1738879200000|2025-02-06 22:00:00|109075|108959|109084|108968|109179|109063|109034.6|108918.6|977
1738882800000|2025-02-06 23:00:00|109089.7|108973.7|109045.4|108929.4|109120.5|109004.5|109018|108902|9474
1738886400000|2025-02-07 00:00:00|109043.2|108927.2|109048.3|108961.7|109093.6|108977.6|108995.8|108879.8|10394
1738890000000|2025-02-07 01:00:00|109028|108978|108953.4|108903.4|109092.1|109029.9|108908.6|108858.6|5746
1738893600000|2025-02-07 02:00:00|108950.7|108900.7|108966.7|108916.7|109014.2|108964.2|108914.4|108849.4|4569
1738897200000|2025-02-07 03:00:00|108963.4|108913.4|109007.4|108957.4|109053.8|109003.8|108938.9|108888.9|4194
1738900800000|2025-02-07 04:00:00|109004.8|108954.8|109020.3|108970.3|109095.4|109036|108987.1|108937.1|4967
1738904400000|2025-02-07 05:00:00|109015.3|108965.3|109097.8|109047.8|109123.9|109073.9|109003.3|108937.6|5188
1738908000000|2025-02-07 06:00:00|109095.3|109045.3|109043|108993|109134.6|109083|109043|108972.1|11662
1738911600000|2025-02-07 07:00:00|109056.5|109006.5|108908.4|108883.4|109117.8|109043|108885|108858.7|3345
1738915200000|2025-02-07 08:00:00|108911|108886|108774.5|108749.5|109009.5|108959.5|108759.5|108734.5|4141
1738918800000|2025-02-07 09:00:00|108775.2|108750.2|108749.8|108724.8|108822.8|108797.8|108702.6|108652.2|3603
1738922400000|2025-02-07 10:00:00|108748.3|108723.3|108842.1|108817.1|108849.7|108824.7|108710.8|108669|3257
1738926000000|2025-02-07 11:00:00|108842.8|108817.8|108793.8|108768.8|108900.5|108875.5|108774.5|108749.5|3091
1738929600000|2025-02-07 12:00:00|108795.2|108770.2|108788.5|108763.5|108870.6|108828|108742.9|108717.9|3704
1738933200000|2025-02-07 13:00:00|108786.2|108761.2|108946.2|108921.2|109175.6|109105|108467.4|108351.4|11120
1738936800000|2025-02-07 14:00:00|108947.2|108922.2|108759.2|108645.4|108997.6|108954.7|108664.4|108639.4|8198
1738940400000|2025-02-07 15:00:00|108783.6|108675|109130.9|109080.9|109461.7|109411.7|108738.4|108675|10611
1738944000000|2025-02-07 16:00:00|109131.1|109081.1|109435.6|109410.6|109532.1|109461.2|109131.1|109071.4|10790
1738947600000|2025-02-07 17:00:00|109434.1|109409.1|109575.4|109500.5|109824.1|109708.1|109118.7|109041.3|10643
1738951200000|2025-02-07 18:00:00|109574|109502.4|109580.8|109530.8|109689.7|109590.4|109419.1|109333.2|6051
1738954800000|2025-02-07 19:00:00|109569.1|109544.1|109433.6|109383.6|109652.2|109578.1|109405.3|109320.2|7244
1738958400000|2025-02-07 20:00:00|109428.8|109378.8|109541.3|109491.3|109650.4|109566.8|109366.5|109316.5|12034
1738962000000|2025-02-07 21:00:00|109539.7|109489.7|109546.3|109430.3|109582.7|109506.1|109458.1|109408.1|4687
1739134800000|2025-02-09 21:00:00|109504.5|109368.5|110066.4|109925.4|110155.9|110014.9|109504.5|109368.5|29
1739138400000|2025-02-09 22:00:00|110056.4|109935.4|110018.3|109902.3|110056.4|109940|109903.5|109787.5|64
1739142000000|2025-02-09 23:00:00|110005.9|109889.9|109855.1|109752.2|110005.9|109889.9|109777.4|109661.4|5178
1739145600000|2025-02-10 00:00:00|109850.5|109739.6|109796.1|109746.1|109881.3|109782.8|109689|109582.6|8563
1739149200000|2025-02-10 01:00:00|109801.6|109751.6|109876.5|109771|109920.1|109861.3|109724.4|109645.3|5980
1739152800000|2025-02-10 02:00:00|109850|109773.5|109874.3|109824.3|109904.4|109854.4|109784.9|109716.2|4354
1739156400000|2025-02-10 03:00:00|109872.4|109822.4|109711.7|109661.7|109895.7|109833.2|109688.2|109624.2|3133
1739160000000|2025-02-10 04:00:00|109712.2|109662.2|109695.6|109645.6|109717.1|109667.1|109634.5|109584.5|1536
1739163600000|2025-02-10 05:00:00|109693.2|109643.2|109674.9|109624.9|109727.1|109663.9|109597.5|109538.8|2510
1739167200000|2025-02-10 06:00:00|109667.5|109617.5|109611.9|109495.9|109720.3|109670.3|109585.5|109495.9|3500
1739170800000|2025-02-10 07:00:00|109615|109499|109667.3|109642.3|109697.7|109663.2|109524.6|109465.3|3971
1739174400000|2025-02-10 08:00:00|109666.2|109641.2|109496.5|109471.5|109691.4|109666.4|109482.4|109457.4|6181
1739178000000|2025-02-10 09:00:00|109490.8|109465.8|109286.3|109261.3|109501.4|109476.4|109207|109182|5179
1739181600000|2025-02-10 10:00:00|109284.4|109259.4|109195.8|109145.8|109315.9|109290.9|109147.4|109107.1|3461
1739185200000|2025-02-10 11:00:00|109197|109147|109183.3|109158.3|109197.5|109165.3|109058.8|109033.8|3867
1739188800000|2025-02-10 12:00:00|109184.7|109159.7|109270.7|109245.7|109313.8|109288.8|109171.8|109146.8|4376
1739192400000|2025-02-10 13:00:00|109269.9|109244.9|109269.1|109219.1|109311.7|109279.8|109208.2|109183.2|4497
1739196000000|2025-02-10 14:00:00|109267.4|109217.4|109247.2|109222.2|109372.6|109347.6|109212.2|109187.2|5957
1739199600000|2025-02-10 15:00:00|109246.2|109221.2|109112.1|109087.1|109246.2|109221.2|109083.4|109047.2|6194
1739203200000|2025-02-10 16:00:00|109105.6|109080.6|109165.7|109140.7|109244.3|109219.3|109074.8|109049.8|6097
1739206800000|2025-02-10 17:00:00|109164.9|109139.9|109148.7|109123.7|109203.5|109176.4|109106.1|109065.3|6546
1739210400000|2025-02-10 18:00:00|109149.9|109124.9|109186.9|109161.9|109206.2|109181.2|109080.7|109055.7|6274
1739214000000|2025-02-10 19:00:00|109186.2|109161.2|109172.9|109147.9|109223.9|109183.5|109140|109107.3|5520
1739217600000|2025-02-10 20:00:00|109174|109149|109180.2|109155.2|109256.1|109194.3|109155.2|109112.1|1953
1739221200000|2025-02-10 21:00:00|109181.3|109156.3|109317.6|109201.6|109331.6|109218.2|109169.5|109101.7|1349
1739224800000|2025-02-10 22:00:00|109325.6|109209.6|109352.2|109236.2|109378.1|109262.1|109292.9|109176.9|114
1739228400000|2025-02-10 23:00:00|109358|109242|109376.4|109260.4|109409.6|109293.6|109330.1|109214.1|1638
1739232000000|2025-02-11 00:00:00|109382.6|109266.6|109356.4|109240.4|109392.8|109280.3|109321|109209.8|1875
1739235600000|2025-02-11 01:00:00|109358.6|109242.6|109339.2|109289.2|109375|109317.2|109303.6|109210.7|2235
1739239200000|2025-02-11 02:00:00|109342.5|109292.5|109450.4|109400.4|109469.4|109419.4|109308|109258|3517
1739242800000|2025-02-11 03:00:00|109453|109403|109406.3|109356.3|109499.5|109437.9|109378.5|109327.2|7165
1739246400000|2025-02-11 04:00:00|109401.3|109351.3|109355.6|109239.6|109409.5|109359.5|109309.5|109233|1218
1739250000000|2025-02-11 05:00:00|109355.2|109239.2|109310.8|109260.8|109364.4|109294.9|109295.8|109221.6|1149
1739253600000|2025-02-11 06:00:00|109310.2|109260.2|109329.2|109234.3|109351.4|109275.5|109236.8|109186.8|4004
1739257200000|2025-02-11 07:00:00|109347.2|109233.7|109332.9|109307.9|109364.9|109314.6|109261.9|109213.1|5130
1739260800000|2025-02-11 08:00:00|109335.5|109310.5|109257.1|109207.1|109364.7|109339.7|109216|109175.5|6032
1739264400000|2025-02-11 09:00:00|109256.6|109206.6|109281.6|109256.6|109357.5|109332.5|109241.4|109206.1|5641
1739268000000|2025-02-11 10:00:00|109280.1|109255.1|109220.3|109195.3|109295.7|109270.7|109144.1|109119.1|5294
1739271600000|2025-02-11 11:00:00|109221.7|109196.7|109143.2|109118.2|109232.2|109207.2|109127.3|109102.3|4141
1739275200000|2025-02-11 12:00:00|109142.3|109117.3|109041.8|109016.8|109142.3|109117.3|109039.4|108997.4|5073
1739278800000|2025-02-11 13:00:00|109041.3|109016.3|108974.7|108924.7|109077.1|109052.1|108971|108921|5138
1739282400000|2025-02-11 14:00:00|108969.7|108919.7|108709.3|108659.3|108976.9|108926.9|108636.3|108594.8|5737
1739286000000|2025-02-11 15:00:00|108705.8|108655.8|108717.4|108692.4|108777.7|108727.7|108579.4|108537.7|8175
1739289600000|2025-02-11 16:00:00|108719.4|108694.4|108700.1|108675.1|108729.4|108702.6|108603.6|108570.6|9815
1739293200000|2025-02-11 17:00:00|108701.3|108676.3|108712.6|108687.6|108741.1|108705.2|108670.2|108631.7|8328
1739296800000|2025-02-11 18:00:00|108713.5|108688.5|108753|108728|108772.7|108747.7|108638.8|108613.8|6036
1739300400000|2025-02-11 19:00:00|108753.8|108728.8|108657.5|108607.5|108830|108782.5|108467.8|108378.9|7368
1739304000000|2025-02-11 20:00:00|108660|108610|108600.1|108550.1|108705.6|108660.1|108527.6|108477.6|5653
1739307600000|2025-02-11 21:00:00|108600.4|108550.4|108683|108567|108684.8|108595.1|108590.6|108531|2572
1739311200000|2025-02-11 22:00:00|108683.5|108567.5|108650.7|108534.7|108683.5|108567.5|108611.2|108495.2|94
1739314800000|2025-02-11 23:00:00|108683.6|108567.6|108645.5|108529.5|108690.5|108574.5|108555.5|108439.5|1641
1739318400000|2025-02-12 00:00:00|108614.6|108541.9|108682.4|108566.4|108748.9|108632.9|108589.3|108530.6|3448
1739322000000|2025-02-12 01:00:00|108685.7|108569.7|108603.6|108553.6|108702.8|108652.8|108542.3|108492.3|6769
1739325600000|2025-02-12 02:00:00|108599.4|108549.4|108587|108537|108624.1|108565|108512.2|108449.2|1609
1739329200000|2025-02-12 03:00:00|108590|108540|108615.5|108565.5|108667.7|108610.5|108551.2|108481.2|1470
1739332800000|2025-02-12 04:00:00|108613.1|108563.1|108667.4|108617.4|108680|108630|108593|108513.8|1110
1739336400000|2025-02-12 05:00:00|108674.1|108624.1|108646.1|108596.1|108709.1|108635.7|108637|108554.3|1089
1739340000000|2025-02-12 06:00:00|108645.6|108595.6|108657.5|108607.5|108713.3|108663.3|108626.9|108555.8|2699
1739343600000|2025-02-12 07:00:00|108666.1|108591.5|108590.3|108565.3|108712.5|108671.3|108551.6|108525.2|4323
1739347200000|2025-02-12 08:00:00|108587.4|108562.4|108797.7|108772.7|108827|108802|108574.5|108537.9|5428
1739350800000|2025-02-12 09:00:00|108800.5|108775.5|108867.6|108817.6|108937.8|108887.8|108796.8|108771.8|3932
1739354400000|2025-02-12 10:00:00|108866.1|108816.1|108837.5|108812.5|108938.4|108906.9|108825.4|108800.4|3469
1739358000000|2025-02-12 11:00:00|108836.2|108811.2|108713.4|108688.4|108850.8|108825.8|108669.2|108628.2|3949
1739361600000|2025-02-12 12:00:00|108714.4|108689.4|108806.9|108781.9|108811.1|108786.1|108703.4|108660|3893
1739365200000|2025-02-12 13:00:00|108808.3|108783.3|109457.9|109407.9|109539.9|109497.2|108784.5|108746.2|10654
1739368800000|2025-02-12 14:00:00|109461.6|109411.6|109214.6|109143.9|109561.8|109526.9|109196.7|109143.9|8075
1739372400000|2025-02-12 15:00:00|109217.9|109147.2|108945.9|108920.9|109360.7|109318.9|108835|108720|10133
1739376000000|2025-02-12 16:00:00|108945|108920|108816.8|108766.8|109245.3|109207.4|108763.6|108728.6|9537
1739379600000|2025-02-12 17:00:00|108813.8|108763.8|108368.9|108343.9|108825.7|108775.7|108356.5|108315.3|10679
1739383200000|2025-02-12 18:00:00|108370.8|108345.8|108752.3|108727.3|108776.7|108751.7|108334|108298|8153
1739386800000|2025-02-12 19:00:00|108753.8|108728.8|108744.2|108719.2|108820.8|108786.1|108714.5|108671.3|5806
1739390400000|2025-02-12 20:00:00|108745|108720|108769.8|108744.8|108784|108749.7|108673.9|108623.9|3880
1739394000000|2025-02-12 21:00:00|108768.9|108743.9|108917.9|108801.9|108968|108908.6|108763.5|108704.1|3579
1739397600000|2025-02-12 22:00:00|108919.5|108803.5|108818|108702|108919.5|108803.5|108802.6|108686.6|51
1739401200000|2025-02-12 23:00:00|108813|108697|108712.3|108634.5|108907.9|108810.9|108684.7|108620.3|9893
1739404800000|2025-02-13 00:00:00|108715|108639.6|108751.9|108635.9|108822.4|108743.6|108655.5|108573.9|10368
1739408400000|2025-02-13 01:00:00|108774.4|108658.4|108620.8|108570.8|108818.4|108702.4|108602.7|108552.7|5465
1739412000000|2025-02-13 02:00:00|108618.7|108568.7|108577.7|108527.7|108697|108635.9|108534.1|108484.1|2014
1739415600000|2025-02-13 03:00:00|108576.2|108526.2|108377.9|108327.9|108612|108539.9|108336.4|108282|2382
1739419200000|2025-02-13 04:00:00|108372.8|108322.8|108192.1|108142.1|108385.6|108335.6|108161.5|108090|2868
1739422800000|2025-02-13 05:00:00|108189.2|108139.2|108174.3|108124.3|108231.5|108181.5|108141.2|108075.2|2306
1739426400000|2025-02-13 06:00:00|108176|108126|108248.5|108198.5|108278.1|108212.1|108126.3|108061.9|6618
1739430000000|2025-02-13 07:00:00|108262.1|108188.9|108350.6|108300.6|108394.9|108361.3|108123.1|108098.1|5142
1739433600000|2025-02-13 08:00:00|108350.9|108300.9|108501.9|108451.9|108548.9|108508.3|108341.6|108293.4|6155
1739437200000|2025-02-13 09:00:00|108500.7|108450.7|108467|108442|108615|108584.9|108433.4|108408.4|4797
1739440800000|2025-02-13 10:00:00|108461|108436|108425.4|108400.4|108488|108444.1|108324.1|108287|3899
1739444400000|2025-02-13 11:00:00|108426.2|108401.2|108497.1|108447.1|108572.5|108547.5|108294.6|108269.6|5354
1739448000000|2025-02-13 12:00:00|108497.5|108447.5|108660|108610|108747.1|108722.1|108492.7|108442.7|5152
1739451600000|2025-02-13 13:00:00|108661.7|108611.7|108340|108315|108705.3|108642.2|108200.4|108134.5|8689
1739455200000|2025-02-13 14:00:00|108338.9|108313.9|108226|108201|108451.2|108426.2|108218.4|108193.4|6933
1739458800000|2025-02-13 15:00:00|108225.9|108200.9|107858.6|107833.6|108226|108201|107751.2|107703.4|11426
1739462400000|2025-02-13 16:00:00|107861.9|107836.9|107867.2|107817.2|107893.5|107868.5|107696.5|107663.3|7001
1739466000000|2025-02-13 17:00:00|107869.9|107819.9|107905.5|107855.5|107914.6|107881.9|107749.5|107707|6296
1739469600000|2025-02-13 18:00:00|107908.2|107858.2|108115.7|108027.7|108566.1|108503.9|107816.7|107766.7|9161
1739473200000|2025-02-13 19:00:00|108118.4|108030.3|107759.3|107709.3|108129.1|108041.2|107699.4|107649.4|7664
1739476800000|2025-02-13 20:00:00|107757.9|107707.9|107360.6|107310.6|107779.3|107729.3|107342.6|107288.2|7975
1739480400000|2025-02-13 21:00:00|107361.7|107311.7|107385.2|107269.2|107465.1|107393.8|107352.6|107256|3560
1739484000000|2025-02-13 22:00:00|107429.4|107313.4|107395|107279|107429.9|107313.9|107387|107271|321
1739487600000|2025-02-13 23:00:00|107273.5|107157.5|107437|107345.4|107495.3|107403.8|107250|107134|6598
1739491200000|2025-02-14 00:00:00|107434.4|107343.7|107451.4|107351.1|107491.4|107401.1|107338.9|107245.9|8706
1739494800000|2025-02-14 01:00:00|107422.2|107342|107398.9|107324.5|107449|107363.7|107294.2|107214.3|7746
1739498400000|2025-02-14 02:00:00|107410.5|107326|107391|107320.8|107438.7|107368.2|107336.6|107270.6|3975
1739502000000|2025-02-14 03:00:00|107376.7|107326.7|107361.1|107290.9|107448.2|107375.8|107316.2|107255.1|2138
1739505600000|2025-02-14 04:00:00|107363.1|107300.3|107403.2|107353.2|107416.3|107353.2|107302.7|107222.2|1430
1739509200000|2025-02-14 05:00:00|107405.7|107355.7|107444.8|107394.8|107505.7|107455.7|107394|107311.4|2267
1739512800000|2025-02-14 06:00:00|107447.3|107397.3|107362|107312|107456.6|107406.6|107326.9|107265.8|2704
1739516400000|2025-02-14 07:00:00|107359.8|107309.8|107265|107215|107368.1|107315.8|107179.9|107135.5|4421
1739520000000|2025-02-14 08:00:00|107263.6|107213.6|107111.6|107086.6|107279.2|107254.2|107021.2|106995|5610
1739523600000|2025-02-14 09:00:00|107115.6|107090.6|107142.6|107092.6|107184.6|107159.6|107028.8|107003.8|4162
1739527200000|2025-02-14 10:00:00|107138.1|107088.1|107285.3|107260.3|107308.1|107283.1|107117.5|107058.2|3974
1739530800000|2025-02-14 11:00:00|107284.5|107259.5|107362.7|107337.7|107397.4|107370.5|107284.5|107259.5|3447
1739534400000|2025-02-14 12:00:00|107363.6|107338.6|107382.7|107357.7|107469.3|107444.3|107324.6|107299.6|4382
1739538000000|2025-02-14 13:00:00|107384.3|107359.3|107123.5|107098.5|107388.7|107363.7|107051.7|107019|7157
1739541600000|2025-02-14 14:00:00|107122.2|107097.2|106937.1|106912.1|107127.7|107102.7|106840.9|106815.9|6733
1739545200000|2025-02-14 15:00:00|106938.1|106913.1|106979.1|106954.1|107190.7|107165.7|106936.6|106911.6|7640
1739548800000|2025-02-14 16:00:00|106976.3|106951.3|106998.7|106948.7|107022|106984.6|106902.9|106877.4|5605
1739552400000|2025-02-14 17:00:00|106997.4|106947.4|106827.4|106802.4|107037.3|106971|106810.8|106762.5|4914
1739556000000|2025-02-14 18:00:00|106828.2|106803.2|106834|106809|106921.8|106885.7|106818.6|106784.6|2771
1739559600000|2025-02-14 19:00:00|106836.1|106811.1|106894.2|106869.2|106960.3|106912.3|106825.2|106775.2|4828
1739563200000|2025-02-14 20:00:00|106895.4|106870.4|106977.1|106927.1|106995.5|106945.5|106895.4|106867.2|2703
1739566800000|2025-02-14 21:00:00|106981.9|106931.9|106999.8|106883.8|107023.9|106957.5|106951|106862.3|2704
1739739600000|2025-02-16 21:00:00|107191.9|107050.9|107139.4|106998.4|107213.9|107072.9|107100.9|106998.4|43
1739743200000|2025-02-16 22:00:00|107129.4|107008.4|107117.9|107001.9|107134.1|107018.1|107093.8|106977.8|55
1739746800000|2025-02-16 23:00:00|107094.6|106978.6|107119.4|107015.6|107160.5|107051.1|107018.1|106902.1|7588
1739750400000|2025-02-17 00:00:00|107129.7|107036.5|107019.7|106944.8|107155.1|107060.3|106999.9|106894.2|7881
1739754000000|2025-02-17 01:00:00|107009.1|106959.1|106866.5|106816.5|107073|106994.2|106828|106767.2|3678
1739757600000|2025-02-17 02:00:00|106869.5|106819.5|106875|106825|106945.6|106895.3|106862.9|106812.9|2350
1739761200000|2025-02-17 03:00:00|106876|106826|106942.1|106892.1|106965.5|106915.5|106834.9|106758.4|1922
1739764800000|2025-02-17 04:00:00|106942.8|106892.8|106932.2|106882.2|107003.1|106953.1|106912.3|106855.1|1325
1739768400000|2025-02-17 05:00:00|106928.8|106878.8|107005.2|106955.2|107060.4|107010.4|106905|106829.5|2457
1739772000000|2025-02-17 06:00:00|107007.5|106957.5|107004.3|106904.4|107034.9|106984.9|106963.5|106903.5|2799
1739775600000|2025-02-17 07:00:00|107014.6|106898.6|107094.4|107069.4|107149.6|107108|106976.2|106898.6|4787
1739779200000|2025-02-17 08:00:00|107092.8|107067.8|107125.5|107100.5|107234.9|107209.9|107044.8|107019.8|5247
1739782800000|2025-02-17 09:00:00|107124.6|107099.6|107192.3|107167.3|107239.3|107202.4|107051.3|107015.9|3965
1739786400000|2025-02-17 10:00:00|107194.2|107169.2|107080.7|107055.7|107220|107186.4|107077.2|107052.2|3597
1739790000000|2025-02-17 11:00:00|107081.7|107056.7|107043.4|107018.4|107120|107086.9|107006.5|106964.4|2842
1739793600000|2025-02-17 12:00:00|107042.6|107017.6|107091.9|107066.9|107130.2|107105.2|107018.1|106978.6|3673
1739797200000|2025-02-17 13:00:00|107092.6|107067.6|107137.9|107112.9|107172.5|107143.4|107064.4|107039.4|2570
1739800800000|2025-02-17 14:00:00|107136.8|107111.8|107066|107041|107207.9|107182.9|107060.9|107035.9|2609
1739804400000|2025-02-17 15:00:00|107066.8|107041.8|107068|107043|107106.3|107075.7|106961.7|106930.2|4018
1739808000000|2025-02-17 16:00:00|107067.4|107042.4|107029.7|107004.7|107090|107059|106998.7|106930|3221
1739811600000|2025-02-17 17:00:00|107032.8|107007.8|106992.8|106942.8|107090.3|107022.1|106957.9|106907.1|2581
1739815200000|2025-02-17 18:00:00|106990|106940|106975.8|106925.8|107050|106980.5|106969.5|106897.9|1495
1739818800000|2025-02-17 19:00:00|106971.5|106921.5|106978.3|106928.3|107024.9|106956.5|106949.4|106877.4|1243
1739822400000|2025-02-17 20:00:00|106980|106930|106976.8|106926.8|107014.5|106936|106951.5|106877.8|781
1739826000000|2025-02-17 21:00:00|106974.2|106924.2|106973|106857|107003.6|106924.5|106928.1|106848.2|655
1739829600000|2025-02-17 22:00:00|106973.4|106857.4|107054.9|106938.9|107078.5|106962.5|106973.4|106857.4|97
1739833200000|2025-02-17 23:00:00|107036.6|106920.6|107015.7|106899.7|107108.9|106992.9|106962.7|106864.9|1176
1739836800000|2025-02-18 00:00:00|106996.8|106892.5|107078.3|106995.8|107122.6|107020.6|106976.6|106882.9|3263
1739840400000|2025-02-18 01:00:00|107064|107014|107180.8|107130.8|107222.6|107172.6|107064|106992.7|3351
1739844000000|2025-02-18 02:00:00|107178.8|107128.8|107131.2|107081.2|107187.1|107137.1|107087.1|107028.9|4848
1739847600000|2025-02-18 03:00:00|107127.3|107077.3|107198.8|107148.8|107209.9|107159.9|107058.3|107008.3|4744
1739851200000|2025-02-18 04:00:00|107200.2|107150.2|107293.6|107243.6|107333.7|107264.3|107192.1|107127.3|2311
1739854800000|2025-02-18 05:00:00|107290.6|107240.6|107319.2|107269.2|107358.9|107302.7|107263.3|107213.3|2710
1739858400000|2025-02-18 06:00:00|107321.5|107271.5|107242.9|107192.9|107340|107289|107201.3|107151.3|9217
1739862000000|2025-02-18 07:00:00|107237.9|107187.9|107138.4|107113.4|107293.1|107213.7|107109.8|107069|3452
1739865600000|2025-02-18 08:00:00|107137.9|107112.9|107206.1|107181.1|107243.1|107193.3|107102.4|107077.4|4289
1739869200000|2025-02-18 09:00:00|107210.4|107185.4|107189.9|107139.9|107233.6|107196.7|107161.8|107125.4|3687
1739872800000|2025-02-18 10:00:00|107186.1|107136.1|107207.8|107182.8|107272.5|107246.9|107154.8|107104.8|3013
1739876400000|2025-02-18 11:00:00|107206.5|107181.5|107155.4|107130.4|107215.2|107181.5|107126.1|107064.1|2156
1739880000000|2025-02-18 12:00:00|107154.6|107129.6|107244.8|107219.8|107266.4|107241.4|107122.5|107097.5|3916
1739883600000|2025-02-18 13:00:00|107245.8|107220.8|107339.5|107289.5|107362.5|107314.6|107221.5|107160.4|5274
1739887200000|2025-02-18 14:00:00|107337.8|107287.8|107218.6|107193.6|107362.1|107337.1|107189.2|107164.2|6329
1739890800000|2025-02-18 15:00:00|107217|107192|107022.4|106997.4|107238.9|107194.9|107013.1|106988.1|7314
1739894400000|2025-02-18 16:00:00|107023|106998|107143.9|107093.9|107172.5|107134.6|106979.3|106954.3|6367
1739898000000|2025-02-18 17:00:00|107143.7|107093.7|107254.7|107229.7|107335.6|107307.9|107143.7|107093.7|6173
1739901600000|2025-02-18 18:00:00|107254.2|107229.2|107275.8|107250.8|107398.3|107356.8|107245.6|107195.6|6513
1739905200000|2025-02-18 19:00:00|107275.7|107250.7|107262.5|107237.5|107334.9|107297.3|107212.1|107172|6500
1739908800000|2025-02-18 20:00:00|107263.4|107238.4|107189|107164|107330.7|107286.1|107187.9|107162.2|2729
1739912400000|2025-02-18 21:00:00|107192.4|107167.4|107266.7|107150.7|107285|107206.2|107152.6|107095|2235
1739916000000|2025-02-18 22:00:00|107282|107166|107333|107217|107333|107217|107247.7|107131.7|127
1739919600000|2025-02-18 23:00:00|107343|107227|107242.5|107162.6|107368|107252|107191|107138.8|771
1739923200000|2025-02-19 00:00:00|107245.8|107164.3|107406.7|107303.5|107406.7|107327.4|107231.1|107157|2310
1739926800000|2025-02-19 01:00:00|107391.2|107310|107324.5|107274.5|107403.1|107353.1|107295.4|107245.4|4512
1739930400000|2025-02-19 02:00:00|107321.1|107271.1|107194.6|107144.6|107347.3|107297.3|107186|107136|6484
1739934000000|2025-02-19 03:00:00|107196.6|107146.6|107186|107136|107263.1|107199.2|107167.7|107117.7|2627
1739937600000|2025-02-19 04:00:00|107184|107134|107155.6|107105.6|107223|107173|107140.1|107090.1|3480
1739941200000|2025-02-19 05:00:00|107158.9|107108.9|107088.5|107038.5|107223.3|107147|107083.8|107033.8|4452
1739944800000|2025-02-19 06:00:00|107087.5|107037.5|107140.2|107058.4|107144.9|107086.9|107026.1|106967.3|9727
1739948400000|2025-02-19 07:00:00|107142.3|107064.4|107139.7|107114.7|107175.6|107146.8|107053.4|107018|3760
1739952000000|2025-02-19 08:00:00|107139.8|107114.8|107108.7|107083.7|107148.4|107118.5|106920.8|106895.5|4458
1739955600000|2025-02-19 09:00:00|107125.4|107075.4|107253.3|107228.3|107266.1|107241.1|107098.2|107073.2|4564
1739959200000|2025-02-19 10:00:00|107254.8|107229.8|107339.4|107314.4|107404.7|107379.7|107228.2|107203.2|5115
1739962800000|2025-02-19 11:00:00|107339|107314|107353.2|107328.2|107414.8|107389.8|107250.1|107225.1|6028
1739966400000|2025-02-19 12:00:00|107354|107329|107536.5|107511.5|107539|107514|107354|107329|5229
1739970000000|2025-02-19 13:00:00|107535.9|107510.9|107388.7|107363.7|107550.6|107525.6|107356.6|107326.5|5018
1739973600000|2025-02-19 14:00:00|107392.4|107367.4|107337.2|107312.2|107453.7|107428.7|107305.1|107280.1|6164
1739977200000|2025-02-19 15:00:00|107339.6|107314.6|107377.3|107352.3|107399|107374|107233.5|107201.1|8261
1739980800000|2025-02-19 16:00:00|107378.5|107353.5|107572.4|107547.4|107587.8|107558.3|107351.7|107326.7|11046
1739984400000|2025-02-19 17:00:00|107573|107548|107496.6|107471.6|107628.2|107586.5|107471.7|107445.8|13845
1739988000000|2025-02-19 18:00:00|107498.5|107473.5|107397.8|107281.8|107534|107497.5|107296.6|107248|10316
1739991600000|2025-02-19 19:00:00|107383.7|107267.7|107232.8|107207.8|107397.5|107314.4|107162|107126.6|9278
1739995200000|2025-02-19 20:00:00|107245.5|107220.5|107232.3|107207.3|107303.7|107262|107221|107191.8|4371
1739998800000|2025-02-19 21:00:00|107235.2|107210.2|107322.8|107206.8|107323|107242.9|107228.8|107160.3|2199
1740002400000|2025-02-19 22:00:00|107310.4|107212.4|107317.2|107201.2|107369.8|107253.8|107288.2|107172.2|143
1740006000000|2025-02-19 23:00:00|107317.8|107201.8|107350.8|107270.7|107377.8|107286.1|107273.2|107182|1181
1740009600000|2025-02-20 00:00:00|107341.2|107259|107266.2|107150.2|107368|107292.9|107207.3|107130|2972
1740013200000|2025-02-20 01:00:00|107214.5|107164.5|107324.6|107274.6|107377.1|107309.7|107163.1|107113.1|3773
1740016800000|2025-02-20 02:00:00|107321.8|107271.8|107117.6|107067.6|107335.5|107285.5|107091.9|107041.9|4326
1740020400000|2025-02-20 03:00:00|107114|107064|107158.1|107108.1|107219.5|107169.5|107109.1|107045.7|2677
1740024000000|2025-02-20 04:00:00|107156.5|107106.5|107164.1|107114.1|107227.9|107177.9|107152.3|107074|2228
1740027600000|2025-02-20 05:00:00|107162.8|107112.8|107185.2|107135.2|107212.5|107143.2|107119.3|107041|1518
1740031200000|2025-02-20 06:00:00|107185.3|107135.3|107160.4|107110.4|107220.8|107142.5|107059.9|107009.9|3152
1740034800000|2025-02-20 07:00:00|107156.8|107106.8|107035.1|107010.1|107169.6|107131.2|107016.8|106991.8|3441
1740038400000|2025-02-20 08:00:00|107034.2|107009.2|106989|106964|107053.5|107028.5|106938.4|106913.4|4790
1740042000000|2025-02-20 09:00:00|106989.5|106964.5|106931.2|106906.2|107071.6|107030.8|106921.3|106896.3|3740
1740045600000|2025-02-20 10:00:00|106932|106907|106868|106818|106964.2|106939.2|106833.9|106798.4|3120
1740049200000|2025-02-20 11:00:00|106865.2|106815.2|106994.1|106969.1|107064.4|107039.4|106834|106787.8|3031
1740052800000|2025-02-20 12:00:00|106995.8|106970.8|106906|106881|107048.7|107023.7|106862.2|106837.2|4860
1740056400000|2025-02-20 13:00:00|106909.4|106884.4|106956|106931|107003.8|106967|106866.6|106820.8|6221
1740060000000|2025-02-20 14:00:00|106973.7|106923.7|106887.8|106812.8|107012.2|106987.2|106699|106674|7111
1740063600000|2025-02-20 15:00:00|106884.8|106809.8|106603.4|106578.4|106907.8|106861.3|106562.9|106537.9|7927
1740067200000|2025-02-20 16:00:00|106607.8|106582.8|106624.6|106599.6|106734.2|106709.2|106577.3|106552.3|5495
1740070800000|2025-02-20 17:00:00|106621.5|106596.5|106458.3|106433.3|106662.5|106620.4|106411.5|106371.5|6079
1740074400000|2025-02-20 18:00:00|106459.2|106434.2|106362.1|106337.1|106516.7|106466.7|106290.1|106239.5|5625
1740078000000|2025-02-20 19:00:00|106359.7|106334.7|106313.9|106288.9|106448.1|106423.1|106286.9|106261.9|4708
1740081600000|2025-02-20 20:00:00|106313.1|106288.1|106311.9|106261.9|106390|106347.6|106303.8|106253.8|2922
1740085200000|2025-02-20 21:00:00|106312.2|106262.2|106342.7|106226.7|106375|106309.5|106298.2|106218.4|2228
1740088800000|2025-02-20 22:00:00|106343.2|106227.2|106428|106312|106437|106321|106343.2|106227.2|241
1740092400000|2025-02-20 23:00:00|106433|106317|106369.9|106267.7|106433|106317|106278.3|106194.9|2565
1740096000000|2025-02-21 00:00:00|106398.3|106282.3|106399.6|106349.6|106448|106369.3|106302.4|106239.5|3192
1740099600000|2025-02-21 01:00:00|106415.3|106344.9|106466.5|106416.5|106491.3|106441.3|106365.5|106313.2|4134
1740103200000|2025-02-21 02:00:00|106465.3|106415.3|106273.7|106223.7|106467.2|106417.2|106267.2|106217.2|4227
1740106800000|2025-02-21 03:00:00|106273|106223|106294.8|106244.8|106329.9|106276.1|106264|106195.6|2048
1740110400000|2025-02-21 04:00:00|106294|106244|106348.8|106298.8|106365.8|106315.4|106253.2|106187.5|1589
1740114000000|2025-02-21 05:00:00|106346.6|106296.6|106437.2|106387.2|106447.2|106397.2|106319.5|106269.5|2366
1740117600000|2025-02-21 06:00:00|106438.9|106388.9|106498.3|106426.4|106498.3|106443.9|106417.6|106367.6|5489
1740121200000|2025-02-21 07:00:00|106482.9|106432.9|106403.6|106378.6|106482.9|106432.9|106344.9|106312.7|4160
1740124800000|2025-02-21 08:00:00|106402.4|106377.4|106569.3|106496.9|106620.7|106559.9|106360.5|106308.1|6721
1740128400000|2025-02-21 09:00:00|106576.7|106491.9|106544.7|106519.7|106616.2|106591.2|106486.7|106461.7|4718
1740132000000|2025-02-21 10:00:00|106543.8|106518.8|106446.6|106421.6|106558.1|106523.7|106407.1|106382.1|3672
1740135600000|2025-02-21 11:00:00|106447.5|106422.5|106371.7|106346.7|106468.7|106443.7|106346.6|106321.6|2979
1740139200000|2025-02-21 12:00:00|106370.7|106345.7|106487.2|106437.2|106505|106459.2|106365.6|106331.4|3619
1740142800000|2025-02-21 13:00:00|106489.6|106439.6|106439.5|106414.5|106595.8|106570.8|106414.4|106389.4|4292
1740146400000|2025-02-21 14:00:00|106440.6|106415.6|106262.7|106182.5|106468.5|106443.5|106206.5|106176.3|6710
1740150000000|2025-02-21 15:00:00|106287.4|106199.5|106398.6|106373.6|106527.4|106502.4|106184.6|106142.9|8686
1740153600000|2025-02-21 16:00:00|106399.6|106374.6|106422.5|106397.5|106490.1|106465.1|106363.3|106338.3|6159
1740157200000|2025-02-21 17:00:00|106421.6|106396.6|106383.8|106358.8|106426.5|106401.4|106325.8|106287.1|4945
1740160800000|2025-02-21 18:00:00|106384.6|106359.6|106513.7|106463.7|106560.1|106520.8|106324|106285.8|8339
1740164400000|2025-02-21 19:00:00|106512|106462|106530.9|106505.9|106572|106540.4|106480.3|106440.6|9268
1740168000000|2025-02-21 20:00:00|106533.5|106508.5|106549.4|106524.4|106568.4|106535.6|106518.4|106475.8|3705
1740171600000|2025-02-21 21:00:00|106546.8|106521.8|106509|106393|106610|106537.9|106479.7|106363.7|4182
1740344400000|2025-02-23 21:00:00|106505.9|106369.9|106505.9|106369.9|106505.9|106369.9|106505.9|106369.9|1
1740348000000|2025-02-23 22:00:00|106495.9|106379.9|106381.4|106265.4|106495.9|106379.9|106332.9|106216.9|62
1740351600000|2025-02-23 23:00:00|106380.2|106264.2|106351.6|106235.6|106385.9|106272|106233.2|106117.2|10159
1740355200000|2025-02-24 00:00:00|106334.2|106218.2|106078.3|106028.3|106367.4|106271.1|106000.4|105905.9|8781
1740358800000|2025-02-24 01:00:00|106078.1|106028.1|105977.6|105927.6|106173.4|106088.5|105943.2|105876.8|14919
1740362400000|2025-02-24 02:00:00|105981.6|105931.6|105953.8|105903.8|106056.3|106003.9|105873.4|105823.4|17666
1740366000000|2025-02-24 03:00:00|105950.8|105900.8|105991.9|105941.9|106040|105990|105907.1|105857.1|8616
1740369600000|2025-02-24 04:00:00|105993.2|105943.2|106088.4|105972.4|106109.8|106059.8|105976.1|105926.1|5311
1740373200000|2025-02-24 05:00:00|106066.5|106016.5|106043.9|105993.9|106123.5|106073.5|105995.3|105945.3|9046
1740376800000|2025-02-24 06:00:00|106041.2|105991.2|106096.5|106046.5|106187.3|106137.3|106032.6|105982.6|9423
1740380400000|2025-02-24 07:00:00|106097.5|106047.5|106175.6|106150.6|106239.8|106214.8|106033.5|105982.1|5728
1740384000000|2025-02-24 08:00:00|106168.9|106143.9|106351|106301|106469.1|106444.1|106156.6|106131.6|6221
1740387600000|2025-02-24 09:00:00|106360.1|106310.1|106484.1|106434.1|106492.8|106467.8|106287.1|106262.1|5521
1740391200000|2025-02-24 10:00:00|106492.6|106442.6|106416.4|106391.4|106535.5|106509.2|106404.1|106361.1|4092
1740394800000|2025-02-24 11:00:00|106416.7|106391.7|106459.5|106434.5|106508.1|106483.1|106406.1|106381.1|3118
1740398400000|2025-02-24 12:00:00|106458.7|106433.7|106536.8|106511.8|106628.6|106603.6|106416.5|106391.5|3688
1740402000000|2025-02-24 13:00:00|106537.4|106512.4|106598.6|106573.6|106614.2|106588.2|106479.9|106448.6|5579
1740405600000|2025-02-24 14:00:00|106599.4|106574.4|106690.5|106665.5|106761|106736|106574.1|106549.1|7492
1740409200000|2025-02-24 15:00:00|106689.2|106664.2|106561.8|106536.8|106699.4|106674.4|106541|106516|8530
1740412800000|2025-02-24 16:00:00|106562.9|106537.9|106526|106501|106635.3|106610.3|106503.1|106478.1|8643
1740416400000|2025-02-24 17:00:00|106527|106502|106544.1|106519.1|106623.7|106586.3|106434.8|106408.4|7176
1740420000000|2025-02-24 18:00:00|106546.6|106521.6|106487.7|106462.7|106560.6|106535.6|106377.6|106352.6|6314
1740423600000|2025-02-24 19:00:00|106482.8|106457.8|106510.9|106485.9|106532.3|106507.3|106436.6|106394.6|6933
1740427200000|2025-02-24 20:00:00|106508.1|106483.1|106657.1|106632.1|106700.2|106658.4|106469.7|106444.7|7986
1740430800000|2025-02-24 21:00:00|106658.4|106633.4|106673.1|106557.1|106709|106665.5|106625.4|106534.6|4302
1740434400000|2025-02-24 22:00:00|106672.6|106556.6|106668.2|106552.2|106698.6|106582.6|106643.5|106527.5|76
1740438000000|2025-02-24 23:00:00|106668.3|106552.3|106751.4|106649.5|106771.7|106687.1|106668.3|106552.3|1544
1740441600000|2025-02-25 00:00:00|106748|106647.9|106704.2|106624.3|106760.7|106693.5|106674.2|106600|3978
1740445200000|2025-02-25 01:00:00|106699.2|106620.9|106706.9|106656.9|106753.7|106697.2|106660.1|106592.4|4760
1740448800000|2025-02-25 02:00:00|106707.2|106657.2|106591.2|106541.2|106725.2|106672.5|106583.3|106517.8|8309
1740452400000|2025-02-25 03:00:00|106592|106542|106626|106576|106649.6|106598.4|106559.6|106509.6|3367
1740456000000|2025-02-25 04:00:00|106627.3|106577.3|106633.6|106583.6|106646.7|106596.7|106561.3|106511.3|2711
1740459600000|2025-02-25 05:00:00|106634.7|106584.7|106548.6|106498.6|106655.4|106594.1|106530|106480|2968
1740463200000|2025-02-25 06:00:00|106552.3|106502.3|106596.8|106525.7|106644|106594|106533.4|106475|3451
1740466800000|2025-02-25 07:00:00|106603.6|106516.5|106522.2|106497.2|106684.4|106648.9|106435.1|106410.1|5639
1740470400000|2025-02-25 08:00:00|106524.4|106499.4|106433.1|106408.1|106582|106557|106306.6|106281.6|6463
1740474000000|2025-02-25 09:00:00|106431.8|106406.8|106435.4|106410.4|106484.4|106455.1|106362|106337|5316
1740477600000|2025-02-25 10:00:00|106435.7|106410.7|106442|106392|106531|106498.7|106401.8|106369.5|4144
1740481200000|2025-02-25 11:00:00|106446.6|106396.6|106195.1|106170.1|106487.9|106462.9|106168.9|106143.9|4939
1740484800000|2025-02-25 12:00:00|106197.6|106172.6|106221.3|106196.3|106269|106244|106112|106087|5932
1740488400000|2025-02-25 13:00:00|106228|106203|106146.6|106121.6|106233|106208|106047.5|106017.4|4723
1740492000000|2025-02-25 14:00:00|106144.9|106119.9|106115.4|106090.4|106207.1|106182.1|106029.7|106004.7|5432
1740495600000|2025-02-25 15:00:00|106116.3|106091.3|106122.2|106097.2|106141|106116|105978.6|105953.6|8902
1740499200000|2025-02-25 16:00:00|106123|106098|106078.2|106053.2|106135.2|106110.2|106010.2|105975|8625
1740502800000|2025-02-25 17:00:00|106075.7|106050.7|106036.6|106011.6|106224.2|106199.2|106033.4|106008.4|6452
1740506400000|2025-02-25 18:00:00|106036.8|106011.8|106006.8|105981.8|106064.1|106018.3|105879|105850.4|6576
1740510000000|2025-02-25 19:00:00|106007.7|105982.7|106074.5|106049.5|106120.4|106090.9|105964.7|105930|6270
1740513600000|2025-02-25 20:00:00|106073.4|106048.4|105997.1|105972.1|106085.5|106056.8|105946.4|105908.6|6412
1740517200000|2025-02-25 21:00:00|106002.8|105977.8|106010.5|105894.5|106044|106004.3|105981|105865.3|3329
1740520800000|2025-02-25 22:00:00|106010.1|105894.1|105988.8|105872.8|106047.1|105931.1|105917.1|105801.1|360
1740524400000|2025-02-25 23:00:00|106018.7|105902.7|105980|105885|106023.2|105914.9|105892.1|105795.3|2120
1740528000000|2025-02-26 00:00:00|105985|105880|105937.8|105887.8|105985|105913.8|105897.4|105812.4|1695
1740531600000|2025-02-26 01:00:00|105941.9|105891.9|106025.3|105975.3|106049|105991.1|105926.6|105853|3929
1740535200000|2025-02-26 02:00:00|106023.8|105973.8|106113.1|106063.1|106144|106094|105995.7|105945.7|4683
1740538800000|2025-02-26 03:00:00|106114.8|106064.8|106132|106082|106185.4|106123.1|106083.3|106024.2|2526
1740542400000|2025-02-26 04:00:00|106134.5|106084.5|106201.5|106151.5|106223.1|106164.1|106114.4|106035.9|1558
1740546000000|2025-02-26 05:00:00|106203.9|106153.9|106268.2|106218.2|106290.1|106229.3|106187.7|106103.7|2578
1740549600000|2025-02-26 06:00:00|106270.7|106220.7|106282.6|106166.6|106328|106278|106237.4|106166.6|4440
1740553200000|2025-02-26 07:00:00|106257.5|106207.5|106246.5|106221.5|106300.7|106223.6|106122.1|106082.6|5804
1740556800000|2025-02-26 08:00:00|106248.2|106223.2|106125.3|106100.3|106269|106244|106048.6|106023.6|6738
1740560400000|2025-02-26 09:00:00|106124.1|106099.1|106154.6|106129.6|106171.3|106146.3|106092.9|106067.9|6250
1740564000000|2025-02-26 10:00:00|106155.4|106130.4|106133.9|106108.9|106193.8|106168.8|106115|106076.5|5333
1740567600000|2025-02-26 11:00:00|106131.8|106106.8|106140.7|106115.7|106205.5|106180.5|106092.8|106067.8|5364
1740571200000|2025-02-26 12:00:00|106142.7|106117.7|106365.6|106340.6|106387.2|106362.2|106123.9|106098.1|5241
1740574800000|2025-02-26 13:00:00|106366.6|106341.6|106294.9|106269.9|106368.3|106343.3|106183.2|106158.2|7647
1740578400000|2025-02-26 14:00:00|106295|106270|106298.3|106273.3|106328.1|106298.6|106212|106178.2|9078
1740582000000|2025-02-26 15:00:00|106299.2|106274.2|106233|106208|106451.1|106401.1|106224.3|106174.3|9818
1740585600000|2025-02-26 16:00:00|106233.8|106208.8|106163.4|106138.4|106254|106229|106127.8|106102.8|9218
1740589200000|2025-02-26 17:00:00|106164.2|106139.2|106411.5|106386.5|106497.8|106447.8|106012|105951.8|9171
1740592800000|2025-02-26 18:00:00|106410.3|106385.3|106456.8|106431.8|106501.5|106452.7|106307.7|106260.2|6976
1740596400000|2025-02-26 19:00:00|106455.8|106430.8|106435.2|106410.2|106562.5|106518.4|106418.4|106393.4|9178
1740600000000|2025-02-26 20:00:00|106436.5|106411.5|106519.1|106494.1|106545.7|106520.7|106436.5|106411.5|4618
1740603600000|2025-02-26 21:00:00|106524.8|106499.8|106565.4|106449.4|106666.9|106616.9|106509.4|106434.3|3619
1740607200000|2025-02-26 22:00:00|106573|106457|106513.3|106397.3|106603.2|106487.2|106508.2|106392.2|144
1740610800000|2025-02-26 23:00:00|106527.6|106411.6|106470.1|106379.9|106568.9|106452.9|106406.4|106325|4046
1740614400000|2025-02-27 00:00:00|106477.1|106389.2|106575.7|106525.7|106678|106581.5|106477.1|106371.2|3363
1740618000000|2025-02-27 01:00:00|106579.9|106529.9|106613.9|106563.9|106670.7|106605.9|106546.5|106496.5|13177
1740621600000|2025-02-27 02:00:00|106615.4|106565.4|106671|106621|106706|106632.8|106569.1|106501.1|12006
1740625200000|2025-02-27 03:00:00|106674.1|106624.1|106723.3|106673.3|106740.6|106690.6|106614.7|106551.1|3173
1740628800000|2025-02-27 04:00:00|106725.3|106675.3|106741.7|106691.7|106807.6|106744.5|106668.2|106618.2|6460
1740632400000|2025-02-27 05:00:00|106742.7|106692.7|106712.5|106662.5|106783.9|106723|106700.3|106650.3|4080
1740636000000|2025-02-27 06:00:00|106709.3|106659.3|106650.2|106541.5|106727.9|106673.9|106598|106535.2|6949
1740639600000|2025-02-27 07:00:00|106654.7|106546.1|106623.5|106507.5|106670.2|106591.1|106458.8|106433.8|4137
1740643200000|2025-02-27 08:00:00|106652.7|106536.7|106692.2|106642.2|106719.2|106691|106528.8|106485|5664
1740646800000|2025-02-27 09:00:00|106679.3|106654.3|106635.2|106610.2|106743.5|106718.5|106630.1|106605.1|5233
1740650400000|2025-02-27 10:00:00|106636.3|106611.3|106711.9|106686.9|106824.5|106799.5|106633.8|106608.8|3438
1740654000000|2025-02-27 11:00:00|106710.3|106685.3|106748.5|106723.5|106770.8|106745.8|106631.5|106606.5|3745
1740657600000|2025-02-27 12:00:00|106748.4|106723.4|106469|106444|106771.3|106746.3|106415.4|106372.7|5959
1740661200000|2025-02-27 13:00:00|106470.2|106445.2|107208.2|107135.7|107249.3|107217.2|106390.9|106274.9|9820
1740664800000|2025-02-27 14:00:00|107210.6|107154.5|107299.4|107274.4|107361.6|107336.6|106955.7|106928.9|9686
1740668400000|2025-02-27 15:00:00|107297.6|107272.6|107348.5|107323.5|107387.6|107362.6|107183.1|107133.1|8608
1740672000000|2025-02-27 16:00:00|107345.3|107320.3|107365.5|107315.5|107489.3|107458.7|107279.6|107246.6|8185
1740675600000|2025-02-27 17:00:00|107350.1|107325.1|107388.9|107363.9|107503.2|107453.2|107306.4|107278.6|5730
1740679200000|2025-02-27 18:00:00|107398.5|107348.5|107329.2|107304.2|107399|107362.7|107282.5|107241.3|5062
1740682800000|2025-02-27 19:00:00|107328.3|107303.3|107480.6|107455.6|107518.8|107478.2|107324.8|107290.4|7844
1740686400000|2025-02-27 20:00:00|107479.5|107454.5|107553.6|107503.6|107573|107529.5|107470|107420|5832
1740690000000|2025-02-27 21:00:00|107557|107507|107577.5|107461.5|107675.2|107614.3|107549.5|107458.9|2947
1740693600000|2025-02-27 22:00:00|107578.9|107462.9|107641.4|107525.4|107703.6|107587.6|107559|107443|126
1740697200000|2025-02-27 23:00:00|107638.2|107522.2|107630.3|107580.3|107668.4|107584.3|107528.2|107425|1413
1740700800000|2025-02-28 00:00:00|107629.5|107579.5|107556.7|107474.9|107690.7|107584.4|107510.9|107455.2|3035
1740704400000|2025-02-28 01:00:00|107547.6|107473.3|107708.1|107658.1|107720.4|107670.4|107490.3|107393.5|5017
1740708000000|2025-02-28 02:00:00|107706.1|107656.1|107773.3|107723.3|107775|107724.7|107627.5|107577.5|5112
1740711600000|2025-02-28 03:00:00|107770.2|107720.2|107742.7|107692.7|107797.7|107747.7|107707.9|107652.3|4367
1740715200000|2025-02-28 04:00:00|107740.2|107690.2|107822.1|107772.1|107826.8|107776.8|107716|107666|3254
1740718800000|2025-02-28 05:00:00|107819.1|107769.1|107789.4|107739.4|107843.7|107793.7|107771.9|107692.1|3696
1740722400000|2025-02-28 06:00:00|107790.4|107740.4|107770.7|107664.8|107892.7|107842.7|107755|107664.8|3753
1740726000000|2025-02-28 07:00:00|107759.3|107657.4|107609.3|107584.3|107845.2|107738.7|107528.3|107503.3|4904
1740729600000|2025-02-28 08:00:00|107610.5|107585.5|107553.2|107503.2|107627.1|107599.8|107495.9|107455.2|5227
1740733200000|2025-02-28 09:00:00|107565.6|107483.1|107494.2|107469.2|107565.7|107513.8|107310.6|107278.3|4802
1740736800000|2025-02-28 10:00:00|107496.2|107471.2|107639.5|107614.5|107648.8|107623.8|107495.1|107470.1|3831
1740740400000|2025-02-28 11:00:00|107640.4|107615.4|107550.2|107525.2|107721.3|107684.1|107544.2|107519.2|3712
1740744000000|2025-02-28 12:00:00|107550.3|107525.3|107512|107462|107558.3|107533.3|107433.6|107397.4|4679
1740747600000|2025-02-28 13:00:00|107514|107464|107360.2|107335.2|107514.2|107477.7|107282.2|107257.2|6882
1740751200000|2025-02-28 14:00:00|107359.3|107334.3|107297.6|107272.6|107421.7|107390.2|107263.3|107229.7|7360
1740754800000|2025-02-28 15:00:00|107296.7|107271.7|107364.9|107339.9|107425.6|107400.6|107051.2|107026.2|8960
1740758400000|2025-02-28 16:00:00|107364.1|107339.1|107285|107260|107411.9|107386.9|107145.5|107115.2|10138
1740762000000|2025-02-28 17:00:00|107284.2|107259.2|107350.6|107300.6|107359.7|107321.9|107151.8|107101.8|8887
1740765600000|2025-02-28 18:00:00|107351.4|107301.4|107928.6|107903.6|107961.8|107933.8|107299.1|107249.1|11458
1740769200000|2025-02-28 19:00:00|107929.7|107904.7|107741.6|107671.6|108022.1|107997.1|107670.2|107621|9704
1740772800000|2025-02-28 20:00:00|107743.1|107671.9|107637.2|107612.2|107766.7|107716.7|107611.6|107573|7937
1740776400000|2025-02-28 21:00:00|107634.6|107609.6|107716.7|107600.7|107766.7|107716.7|107627.7|107573.7|6083
1740949200000|2025-03-02 21:00:00|107586.9|107445.9|107512.6|107371.6|107589.4|107448.4|107497.7|107356.7|47
1740952800000|2025-03-02 22:00:00|107515.9|107374.9|107473|107357|107518.4|107402.4|107468.8|107352.8|82
1740956400000|2025-03-02 23:00:00|107488|107372|107425|107309|107552|107436|107256.9|107155.9|5003
1740960000000|2025-03-03 00:00:00|107421.5|107305.5|107395.4|107345.4|107522.2|107406.2|107201.6|107126.3|6541
1740963600000|2025-03-03 01:00:00|107390.2|107340.2|107234|107184|107402.1|107352.1|107199|107149|7117
1740967200000|2025-03-03 02:00:00|107237.3|107187.3|107225|107175|107292.1|107242.1|107168.8|107118.8|9104
1740970800000|2025-03-03 03:00:00|107226.5|107176.5|107270.6|107220.6|107367|107317|107224.1|107174.1|8900
1740974400000|2025-03-03 04:00:00|107270.4|107220.4|107222.3|107172.3|107279.6|107229.6|107192.5|107139.7|5204
1740978000000|2025-03-03 05:00:00|107224.8|107174.8|107317.3|107267.3|107357.8|107307.8|107224.8|107174.8|5179
1740981600000|2025-03-03 06:00:00|107315|107265|107311.8|107237.6|107386.4|107336.4|107234.3|107164.9|9845
1740985200000|2025-03-03 07:00:00|107311.5|107240.9|107125.1|107100.1|107353.4|107289.6|107071.2|107020.4|4907
1740988800000|2025-03-03 08:00:00|107124.3|107099.3|107153.4|107103.4|107317.8|107292.8|107038.9|107013.9|6466
1740992400000|2025-03-03 09:00:00|107149.9|107099.9|106870.3|106845.3|107153.2|107128.2|106848.9|106821.9|4225
1740996000000|2025-03-03 10:00:00|106866.5|106841.5|106804|106779|106886.6|106848.4|106712.4|106670.9|5588
1740999600000|2025-03-03 11:00:00|106803.2|106778.2|106672.4|106647.4|106825.1|106800.1|106623.7|106598.7|4778
1741003200000|2025-03-03 12:00:00|106674.8|106649.8|106522|106472|106716.9|106666.9|106458.1|106424.8|6210
1741006800000|2025-03-03 13:00:00|106521.8|106471.8|106388.6|106338.6|106610.3|106585.3|106350.5|106310.4|4546
1741010400000|2025-03-03 14:00:00|106389.5|106339.5|106204|106088|106407|106357|106143.4|106088|6435
1741014000000|2025-03-03 15:00:00|106241.7|106125.7|105674.1|105649.1|106257.4|106141.4|105423|105389.4|12101
1741017600000|2025-03-03 16:00:00|105674.7|105649.7|105307.6|105282.6|105681.3|105656.3|105207.3|105155|8762
1741021200000|2025-03-03 17:00:00|105310.5|105285.5|105313.4|105288.4|105387.4|105339.4|105192.2|105148.5|10151
1741024800000|2025-03-03 18:00:00|105316.5|105291.5|105420.8|105395.8|105532.8|105416.8|105262.9|105153.4|12270
1741028400000|2025-03-03 19:00:00|105423|105398|105594.6|105544.6|105651.5|105601.5|105339.8|105290|13125
1741032000000|2025-03-03 20:00:00|105598.2|105548.2|105377|105304.5|105706.7|105643.2|105359.2|105304.3|17001
1741035600000|2025-03-03 21:00:00|105380.3|105315.5|105174.8|105058.8|105387.3|105337.3|104996.9|104948.3|8048
1741039200000|2025-03-03 22:00:00|105182.5|105066.5|105218.2|105102.2|105236.4|105120.4|105165.5|105049.5|868
1741042800000|2025-03-03 23:00:00|105208.7|105092.7|105191|105083.3|105274.9|105158.9|105089.7|104974.6|4470
1741046400000|2025-03-04 00:00:00|105198.5|105082.5|105164.7|105048.7|105302.4|105186.4|105078.2|105001|6027
1741050000000|2025-03-04 01:00:00|105128.5|105078.5|105162.5|105078.5|105267|105151|105046.3|104965.5|7234
1741053600000|2025-03-04 02:00:00|105172.5|105074.5|105306.3|105256.3|105307.7|105257.7|105124.3|105054.3|8229
1741057200000|2025-03-04 03:00:00|105304.9|105254.9|105346.5|105296.5|105367.7|105317.7|105263.2|105201|6171
1741060800000|2025-03-04 04:00:00|105341.5|105291.5|105376.1|105326.1|105449.2|105384.8|105321.7|105269.2|5927
1741064400000|2025-03-04 05:00:00|105376.9|105326.9|105358|105308|105456.2|105393.6|105285.1|105235.1|8618
1741068000000|2025-03-04 06:00:00|105358.6|105308.6|105313.3|105263.3|105420|105368|105281.3|105230|10542
1741071600000|2025-03-04 07:00:00|105335.2|105249.4|105429.5|105404.5|105504.9|105463.9|105239.4|105192.3|4827
1741075200000|2025-03-04 08:00:00|105430.4|105405.4|105272.1|105222.1|105575.9|105550.9|105211.3|105169.7|7855
1741078800000|2025-03-04 09:00:00|105271.4|105221.4|105402.9|105352.9|105524.1|105498.2|105183.9|105158.9|6143
1741082400000|2025-03-04 10:00:00|105402.5|105352.5|105587.7|105562.7|105594|105569|105384.3|105328|5747
1741086000000|2025-03-04 11:00:00|105588.6|105563.6|105311.6|105286.6|105634.5|105600|105279|105206|5276
1741089600000|2025-03-04 12:00:00|105310.7|105285.7|105131.6|105106.6|105432.2|105407.2|104981.1|104956.1|6934
1741093200000|2025-03-04 13:00:00|105130.8|105105.8|105338.3|105313.3|105451.2|105426.2|105125.2|105100.2|8088
1741096800000|2025-03-04 14:00:00|105338.2|105313.2|105458.2|105433.2|105562.8|105537.8|105224|105195.5|9597
1741100400000|2025-03-04 15:00:00|105459.3|105434.3|105448.2|105423.2|105884.7|105846.7|105392.6|105367.6|10233
1741104000000|2025-03-04 16:00:00|105449.2|105424.2|105360.8|105335.8|105472.2|105447.2|105222.1|105150|9843
1741107600000|2025-03-04 17:00:00|105361.3|105336.3|105305.1|105255.1|105385|105344|105233.5|105188.3|13028
1741111200000|2025-03-04 18:00:00|105304.7|105254.7|104839.1|104814.1|105366|105326.5|104823.2|104766.6|18004
1741114800000|2025-03-04 19:00:00|104839.9|104814.9|104772|104747|104934.9|104884.9|104733.4|104663.9|8549
1741118400000|2025-03-04 20:00:00|104775|104750|104543.7|104518.7|104792|104750.3|104372.1|104285.5|11449
1741122000000|2025-03-04 21:00:00|104544|104519|104266.6|104150.6|104549.8|104519|104192.8|104100.3|10911
1741125600000|2025-03-04 22:00:00|104286.8|104170.8|104213.5|104097.5|104351.8|104235.8|104171|104055|1861
1741129200000|2025-03-04 23:00:00|104238|104122|104194.3|104108.6|104246|104144.7|104006.3|103918.9|2914
1741132800000|2025-03-05 00:00:00|104195.9|104105.2|104229.6|104179.6|104325.5|104251.3|104153.1|104099.8|4146
1741136400000|2025-03-05 01:00:00|104233.2|104183.2|104391.2|104341.2|104456.8|104367.1|104163.7|104113.7|10379
1741140000000|2025-03-05 02:00:00|104396.9|104346.9|104543|104493|104557.5|104497.2|104367.8|104270.4|17425
1741143600000|2025-03-05 03:00:00|104542.7|104492.7|104379.1|104329.1|104596.4|104527.9|104366.8|104278.7|12503
1741147200000|2025-03-05 04:00:00|104376.5|104326.5|104365.2|104315.2|104429|104353.9|104286.8|104225.9|9732
1741150800000|2025-03-05 05:00:00|104363.3|104313.3|104216.3|104166.3|104382.7|104324.6|104202.6|104146.7|9890
1741154400000|2025-03-05 06:00:00|104216.5|104166.5|104182.2|104132.2|104303.4|104220.5|104131.2|104074.7|11981
1741158000000|2025-03-05 07:00:00|104177.1|104127.1|103921.6|103896.6|104268.6|104242.5|103903|103867.7|8734
1741161600000|2025-03-05 08:00:00|103925.8|103900.8|103445.3|103420.3|104045.3|104020.3|103445.3|103385.3|10596
1741165200000|2025-03-05 09:00:00|103446.7|103421.7|103200.3|103109.1|103583.9|103553.8|103169.5|103109.1|7840
1741168800000|2025-03-05 10:00:00|103171.6|103121.6|103048.1|103023.1|103330.3|103305.3|103038.4|103013.4|6345
1741172400000|2025-03-05 11:00:00|103046.8|103021.8|103127.6|103102.6|103252.5|103222.9|103028.5|102978|5140
1741176000000|2025-03-05 12:00:00|103126.4|103101.4|102899.6|102874.6|103142.8|103110|102835.7|102801.4|6525
1741179600000|2025-03-05 13:00:00|102898.6|102873.6|102764.9|102739.9|103116|103052.5|102682.7|102657.7|9404
1741183200000|2025-03-05 14:00:00|102766.3|102741.3|102428.2|102312.2|102787.5|102762.5|102253|102225|11777
1741186800000|2025-03-05 15:00:00|102465.6|102349.6|102490.9|102465.9|102723.2|102698.2|102377.4|102309.8|13029
1741190400000|2025-03-05 16:00:00|102491.8|102466.8|102526.7|102438.5|102603|102526.8|102338.5|102231.1|11449
1741194000000|2025-03-05 17:00:00|102519.3|102415|102269.5|102219.5|102574.1|102464.8|102188.2|102102|9428
1741197600000|2025-03-05 18:00:00|102271|102221|102245.4|102195.4|102512.6|102404|102232|102153.8|9422
1741201200000|2025-03-05 19:00:00|102258.5|102186.4|102019.9|101969.9|102267.2|102200.1|102001.4|101954.8|9581
1741204800000|2025-03-05 20:00:00|102018.9|101968.9|101983.4|101958.4|102034.2|101984.2|101901.5|101867.7|10135
1741208400000|2025-03-05 21:00:00|101978.7|101953.7|102001.2|101885.2|102025.8|101980.1|101889.2|101826.3|4883
1741212000000|2025-03-05 22:00:00|101989.5|101873.5|102048.9|101932.9|102201.1|102085.1|101988.8|101872.8|595
1741215600000|2025-03-05 23:00:00|102065.3|101949.3|101934.9|101884.9|102206.5|102090.5|101929.7|101854.6|1687
1741219200000|2025-03-06 00:00:00|101937.4|101887.4|102024|101908|102048.7|101948.3|101883.7|101808.8|2998
1741222800000|2025-03-06 01:00:00|102004.1|101917.3|101671.1|101621.1|102029.3|101935|101642.6|101580|12810
1741226400000|2025-03-06 02:00:00|101672.5|101622.5|101779.5|101729.5|101898.3|101848.3|101632.9|101582.9|8750
1741230000000|2025-03-06 03:00:00|101778.8|101728.8|101924.9|101854.2|101950|101889.4|101777.5|101727.5|7498
1741233600000|2025-03-06 04:00:00|101930.2|101865|101760.6|101710.6|101984.7|101918.6|101757.3|101707.3|3034
1741237200000|2025-03-06 05:00:00|101759.3|101709.3|101700.3|101650.3|101815|101761.2|101692.7|101642.7|5220
1741240800000|2025-03-06 06:00:00|101704.8|101654.8|101747.2|101644|101788.1|101738.1|101600.4|101550.4|5977
1741244400000|2025-03-06 07:00:00|101738.9|101635.7|101515.9|101465.9|101749.1|101678.9|101144.2|101077.5|8627
1741248000000|2025-03-06 08:00:00|101516.8|101466.8|101314.6|101289.6|101521.9|101472.4|101160.6|101135.6|10305
1741251600000|2025-03-06 09:00:00|101315.4|101290.4|101067.4|100951.4|101521.8|101492.4|100983.1|100949.2|7938
1741255200000|2025-03-06 10:00:00|101070.1|100954.1|101034.5|101009.5|101091.4|101064.2|100882.5|100854.7|5941
1741258800000|2025-03-06 11:00:00|101037.2|101012.2|100936|100911|101067.5|101037.5|100907.9|100882.9|4928
1741262400000|2025-03-06 12:00:00|100933.8|100908.8|101547.7|101522.7|101672.6|101612.9|100926.2|100889.5|5248
1741266000000|2025-03-06 13:00:00|101547.2|101522.2|101761.3|101711.3|101895.6|101839.6|101489.6|101373.6|10163
1741269600000|2025-03-06 14:00:00|101760.5|101710.5|101410.7|101360.7|101874.8|101824.8|101202.3|101177.3|13743
1741273200000|2025-03-06 15:00:00|101411.5|101361.5|101576.4|101551.4|101690.1|101640.1|101188.5|101117.3|12347
1741276800000|2025-03-06 16:00:00|101573.9|101548.9|101526.5|101501.5|101620.2|101584.6|101348.7|101272.7|13056
1741280400000|2025-03-06 17:00:00|101537.1|101487.1|101703.5|101653.5|101775.2|101725.2|101490.4|101447.5|12015
1741284000000|2025-03-06 18:00:00|101705.4|101655.4|101977|101927|102163.3|102132.3|101676.9|101634.2|13000
1741287600000|2025-03-06 19:00:00|101967.7|101917.7|101685|101635|101995.4|101960.7|101516.1|101466.1|9620
1741291200000|2025-03-06 20:00:00|101684.9|101634.9|101734.6|101684.6|101821.7|101771.7|101615.3|101567.6|6493
1741294800000|2025-03-06 21:00:00|101745.1|101695.1|101842.8|101726.8|101966.2|101897|101714.9|101666.2|4157
1741298400000|2025-03-06 22:00:00|101832.7|101716.7|101698|101582|101880.5|101764.5|101698|101582|94
1741302000000|2025-03-06 23:00:00|101716.4|101600.4|101783.7|101667.7|101866.3|101750.3|101640.3|101524.3|8806
1741305600000|2025-03-07 00:00:00|101776.1|101660.1|101748.4|101661.9|101881.9|101765.9|101649.1|101533.1|8205
1741309200000|2025-03-07 01:00:00|101729|101679|101693.9|101643.9|101793.2|101717|101595.1|101533.8|5785
1741312800000|2025-03-07 02:00:00|101688.7|101638.7|101633.1|101583.1|101762.2|101712.2|101609.4|101559.4|4503
1741316400000|2025-03-07 03:00:00|101632.3|101582.3|101638.1|101588.1|101665.6|101615.6|101507.2|101457.2|3884
1741320000000|2025-03-07 04:00:00|101641.6|101591.6|101615.9|101565.9|101681.8|101612.4|101578.3|101503.8|3822
1741323600000|2025-03-07 05:00:00|101612.7|101562.7|101563.5|101513.5|101671.7|101604.2|101517.8|101467.8|2881
1741327200000|2025-03-07 06:00:00|101560.2|101510.2|101508.8|101392.8|101639.2|101589.2|101455|101369|5994
1741330800000|2025-03-07 07:00:00|101520.8|101404.8|101257|101232|101559.3|101443.3|101111.2|101086.2|5523
1741334400000|2025-03-07 08:00:00|101255.9|101230.9|101036.7|101011.7|101422.4|101395.7|101014.5|100979.7|6305
1741338000000|2025-03-07 09:00:00|101035.1|101010.1|100921.1|100871.1|101083.6|101058.6|100820.8|100795.8|5430
1741341600000|2025-03-07 10:00:00|100937.9|100860.5|101029.7|101004.7|101140.7|101115.7|100872.2|100835.9|5515
1741345200000|2025-03-07 11:00:00|101030.5|101005.5|101095.5|101070.5|101186.8|101161.8|101013.7|100988.7|4336
1741348800000|2025-03-07 12:00:00|101098.8|101073.8|101011.9|100986.9|101160.4|101135.4|100982.7|100957.7|5025
1741352400000|2025-03-07 13:00:00|101014.5|100989.5|101215.8|101190.8|101218.9|101193.9|100606.3|100554.8|10656
1741356000000|2025-03-07 14:00:00|101219.2|101194.2|100688.7|100663.7|101225|101200|100543.3|100493.3|10051
1741359600000|2025-03-07 15:00:00|100687.4|100662.4|100589.8|100564.8|100928.3|100887.2|100488.1|100401.9|9203
1741363200000|2025-03-07 16:00:00|100590.8|100565.8|100570|100545|100885.2|100846.3|100536.6|100502.9|7848
1741366800000|2025-03-07 17:00:00|100565.9|100540.9|100957.1|100907.1|101212.5|101100.7|100486.7|100443.3|10528
1741370400000|2025-03-07 18:00:00|100959.5|100909.5|100909.6|100884.6|101097.3|101047.3|100869.2|100829.1|8818
1741374000000|2025-03-07 19:00:00|100911.8|100886.8|100806.9|100756.9|100987.7|100952.1|100787.7|100747.8|7781
1741377600000|2025-03-07 20:00:00|100805.6|100755.6|100844.8|100794.8|100858.1|100808.1|100754.4|100721.1|4015
1741381200000|2025-03-07 21:00:00|100843.6|100793.6|100981.5|100865.5|101041.7|100925.7|100732.5|100660.2|3590
1741554000000|2025-03-09 21:00:00|101088.8|100947.8|101080.1|100939.1|101115.6|100974.6|101046.1|100905.1|66
1741557600000|2025-03-09 22:00:00|101070.1|100949.1|100935.4|100819.4|101117|101001|100905.5|100789.5|1555
1741561200000|2025-03-09 23:00:00|100936.2|100820.2|100803.8|100687.8|100945.6|100838.6|100746.7|100649.2|8764
1741564800000|2025-03-10 00:00:00|100801.5|100685.5|100737|100662.9|100845.5|100764.4|100677.1|100613|3684
1741568400000|2025-03-10 01:00:00|100735.3|100661.3|100816.1|100744.6|100821.4|100765.8|100657.5|100584.6|4847
1741572000000|2025-03-10 02:00:00|100818.2|100742|100989.2|100916.5|100994.7|100923.1|100779.1|100716.9|4816
1741575600000|2025-03-10 03:00:00|100992.5|100919.8|101024.7|100952.1|101054.3|100994.8|100941.7|100880.1|3718
1741579200000|2025-03-10 04:00:00|101027.6|100952.2|101022.3|100949.6|101035|100958.5|100936|100853.4|2521
1741582800000|2025-03-10 05:00:00|101022|100952.3|100975.2|100904.1|101055.6|100987.5|100953.9|100888.1|2129
1741586400000|2025-03-10 06:00:00|100965.5|100915.5|100938|100829|100969.7|100915.5|100802.5|100741.3|12383
1741590000000|2025-03-10 07:00:00|100943|100827|100958.6|100933.6|101072.2|101012.1|100842.5|100785.9|7357
1741593600000|2025-03-10 08:00:00|100953.9|100928.9|101227.6|101202.6|101236.5|101211.5|100904.6|100879.6|8119
1741597200000|2025-03-10 09:00:00|101228.5|101203.5|101189.1|101164.1|101343.6|101318.6|100910.7|100885.7|7352
1741600800000|2025-03-10 10:00:00|101182.7|101157.7|101118.4|101093.4|101218.2|101193.2|100949.7|100924.7|6625
1741604400000|2025-03-10 11:00:00|101117.4|101092.4|101080.7|101055.7|101476.2|101438.2|101028.9|101003.9|8404
1741608000000|2025-03-10 12:00:00|101079.8|101054.8|101143.5|101118.5|101213.3|101188.3|101003.2|100978.1|7289
1741611600000|2025-03-10 13:00:00|101141.8|101116.8|101040.6|101015.6|101175.3|101150.3|101021.6|100971.6|7009
1741615200000|2025-03-10 14:00:00|101037.2|101012.2|101048.7|101023.7|101173.1|101148.1|100925.4|100900.4|8486
1741618800000|2025-03-10 15:00:00|101063.9|101013.9|101243.2|101218.2|101452.9|101427.9|101025.6|101000.6|7909
1741622400000|2025-03-10 16:00:00|101240.8|101215.8|101246.1|101196.1|101264.7|101239.7|101150.9|101111.2|5910
1741626000000|2025-03-10 17:00:00|101229.1|101204.1|101321.2|101271.2|101345.6|101312.8|101131.2|101085.9|9836
1741629600000|2025-03-10 18:00:00|101325.6|101275.6|101345.4|101295.4|101469.7|101428.5|101286.6|101232.8|7290
1741633200000|2025-03-10 19:00:00|101342.9|101292.9|101230|101180|101490.8|101440.8|101196.5|101156.9|5143
1741636800000|2025-03-10 20:00:00|101229.2|101179.2|101306.4|101190.4|101408|101303.8|101171.4|101107.7|5749
1741640400000|2025-03-10 21:00:00|101313.7|101197.7|101308.6|101192.6|101371.6|101255.6|101293.1|101177.1|149
1741644000000|2025-03-10 22:00:00|101294.9|101178.9|101316.5|101200.5|101333.5|101217.5|101259.1|101143.1|973
1741647600000|2025-03-10 23:00:00|101315.2|101199.2|101284.6|101169.1|101324.4|101217.2|101207.2|101121.1|2242
1741651200000|2025-03-11 00:00:00|101274.9|101164.9|101131.3|101028.8|101287.8|101191.4|101099.1|101021.6|3784
1741654800000|2025-03-11 01:00:00|101127|101024.6|101051.2|101001.2|101233.7|101168.5|101039.3|100971.7|8686
1741658400000|2025-03-11 02:00:00|101048.7|100998.7|101048.5|100998.5|101120.3|101070.3|101006.2|100953.7|3985
1741662000000|2025-03-11 03:00:00|101058|100981|101089.1|101039.1|101165.1|101092.7|101005.2|100955.2|4027
1741665600000|2025-03-11 04:00:00|101091.4|101041.4|101066.1|101016.1|101135.1|101080|100982.9|100932.9|2832
1741669200000|2025-03-11 05:00:00|101068.7|101018.7|101267.5|101217.5|101303|101253|101055.2|101004|4007
1741672800000|2025-03-11 06:00:00|101265.6|101215.6|100956.3|100906.3|101292.7|101242.7|100847.8|100784|8710
1741676400000|2025-03-11 07:00:00|100955.9|100905.9|100504.9|100479.9|100957.9|100926.4|100402.1|100377.1|8591
1741680000000|2025-03-11 08:00:00|100510.1|100485.1|100074.6|100049.6|100534.9|100509.9|100036.9|100011.9|8281
1741683600000|2025-03-11 09:00:00|100076.4|100051.4|100300.9|100275.9|100336.2|100311.2|99974.7|99949.7|5864
1741687200000|2025-03-11 10:00:00|100302.2|100277.2|100865.2|100840.2|100867.1|100842.1|100302.2|100277.2|5161
1741690800000|2025-03-11 11:00:00|100866.6|100841.6|100609.4|100584.4|100997|100972|100607.4|100582.4|4350
1741694400000|2025-03-11 12:00:00|100608.4|100583.4|100566.3|100541.3|100697.7|100672.7|100508.7|100483.7|6748
1741698000000|2025-03-11 13:00:00|100563.5|100538.5|100497|100381|100703.5|100678.5|100463.9|100381|7856
1741701600000|2025-03-11 14:00:00|100483.7|100367.7|100499.6|100474.6|100881.8|100856.8|100465.5|100349.5|10964
1741705200000|2025-03-11 15:00:00|100497.4|100472.4|100266.3|100241.3|100532.8|100507.8|100182|100146.7|9179
1741708800000|2025-03-11 16:00:00|100259.7|100234.7|100352.9|100327.9|100425.7|100384.5|100220.4|100188.7|6883
1741712400000|2025-03-11 17:00:00|100350.4|100325.4|100198.7|100148.7|100390.1|100350.5|100113|100077.5|8289
1741716000000|2025-03-11 18:00:00|100193.7|100143.7|99864|99814|100228.8|100174.2|99821.3|99747.8|16272
1741719600000|2025-03-11 19:00:00|99863.2|99813.2|100120.1|100070.1|100143.8|100093.8|99847.2|99796.1|9662
1741723200000|2025-03-11 20:00:00|100122.3|100072.3|100140.8|100024.8|100246.9|100184.6|100099.2|100024.8|7955
1741726800000|2025-03-11 21:00:00|100182.3|100066.3|100251.6|100135.6|100296.7|100180.7|100150.1|100034.1|705
1741730400000|2025-03-11 22:00:00|100245|100129|100104.3|99988.3|100269|100153|100044.9|99928.9|4771
1741734000000|2025-03-11 23:00:00|100103.9|99987.9|100174.2|100086.7|100223|100135.8|100027.3|99929.8|4550
1741737600000|2025-03-12 00:00:00|100167.7|100082.4|100199|100149|100269.2|100208.2|100130.5|100047.2|6936
1741741200000|2025-03-12 01:00:00|100199.8|100149.8|100241|100191|100248.1|100198.1|100104.7|100054.7|6530
1741744800000|2025-03-12 02:00:00|100237.8|100187.8|100261.4|100211.4|100268.2|100218.2|100164.2|100107.5|9080
1741748400000|2025-03-12 03:00:00|100264.6|100214.6|100369.7|100319.7|100377.2|100327.2|100238|100188|7661
1741752000000|2025-03-12 04:00:00|100367.7|100317.7|100358.7|100275.5|100417.9|100357.8|100287|100237|8297
1741755600000|2025-03-12 05:00:00|100357|100272.3|100270.6|100220.6|100392|100342|100264.2|100214.2|6269
1741759200000|2025-03-12 06:00:00|100271.9|100221.9|100424.5|100374.5|100436.1|100386.1|100219.1|100169.1|11245
1741762800000|2025-03-12 07:00:00|100426.6|100376.6|100364.5|100339.5|100478.7|100451.4|100302.8|100277.8|5687
1741766400000|2025-03-12 08:00:00|100365.9|100340.9|100448.8|100423.8|100593.7|100568.7|100316.8|100275.5|8353
1741770000000|2025-03-12 09:00:00|100446.3|100421.3|100689.6|100664.6|100766|100741|100390|100365|6756
1741773600000|2025-03-12 10:00:00|100690.4|100665.4|100792.7|100767.7|100932.9|100907.9|100620.1|100595.1|4676
1741777200000|2025-03-12 11:00:00|100793.9|100768.9|100997.8|100972.8|101038.8|101013.8|100737.3|100712.3|4783
1741780800000|2025-03-12 12:00:00|100999|100974|100945.2|100920.2|101143.3|101106.7|100573|100457|10277
1741784400000|2025-03-12 13:00:00|100945.9|100920.9|101143.7|101118.7|101223.9|101198.9|100745.7|100720.7|10943
1741788000000|2025-03-12 14:00:00|101143.9|101118.9|100751.3|100726.3|101153|101128|100726.5|100701.5|8115
1741791600000|2025-03-12 15:00:00|100736|100711|100486.9|100461.9|100794.6|100769.6|100486.9|100461.9|7196
1741795200000|2025-03-12 16:00:00|100487.8|100462.8|100632.1|100607.1|100653.9|100628.9|100425.9|100400.9|8269
1741798800000|2025-03-12 17:00:00|100642.8|100592.8|100722|100672|100730.8|100703.9|100548.7|100515.4|13622
1741802400000|2025-03-12 18:00:00|100721.2|100671.2|100897|100872|100955.5|100914.7|100698.6|100651.7|11390
1741806000000|2025-03-12 19:00:00|100890.2|100865.2|100791.4|100766.4|100925|100877.6|100788.1|100754.2|12681
1741809600000|2025-03-12 20:00:00|100792.6|100767.6|100976.8|100860.8|100976.8|100860.8|100782.7|100721.5|4534
1741813200000|2025-03-12 21:00:00|101002.3|100886.3|100970.7|100854.7|101023.1|100907.1|100918.4|100802.4|404
1741816800000|2025-03-12 22:00:00|100957.3|100841.3|100980|100890|101073.9|100957.9|100938|100822|1637
1741820400000|2025-03-12 23:00:00|101005.5|100880|101044.2|100928.2|101101.4|100985.4|100945.5|100829.5|3352
1741824000000|2025-03-13 00:00:00|101020|100904|100819|100769|101089.6|100973.6|100806.5|100749.2|6458
1741827600000|2025-03-13 01:00:00|100822.4|100772.4|100847|100797|100911.9|100852.8|100775.4|100725.4|3647
1741831200000|2025-03-13 02:00:00|100849.4|100799.4|100769.5|100719.5|100860.4|100802.2|100744.6|100678|2403
1741834800000|2025-03-13 03:00:00|100770.3|100720.3|100874.3|100824.3|100880.2|100826.5|100769.5|100708|1483
1741838400000|2025-03-13 04:00:00|100877.8|100827.8|100861.6|100811.6|100947.4|100897.4|100857.3|100807.3|5474
1741842000000|2025-03-13 05:00:00|100860.1|100810.1|100940.7|100890.7|101006.3|100956.3|100854|100804|8755
1741845600000|2025-03-13 06:00:00|100945.4|100895.4|101057.2|100953.6|101084.5|101034.5|100936.9|100886.9|12750
1741849200000|2025-03-13 07:00:00|101062.6|100961.3|101176.1|101151.1|101185.9|101160.9|100876|100835.5|6043
1741852800000|2025-03-13 08:00:00|101175.1|101150.1|101405.8|101380.8|101418.9|101393.9|101016.5|100990.6|8115
1741856400000|2025-03-13 09:00:00|101409|101384|101418.4|101368.4|101467.7|101442.7|101278.7|101253.7|5483
1741860000000|2025-03-13 10:00:00|101421.8|101371.8|101713.9|101688.9|101799.6|101755.8|101393|101368|5670
1741863600000|2025-03-13 11:00:00|101708.8|101683.8|101937.2|101912.2|102059.6|102009.6|101684.6|101615.2|6824
1741867200000|2025-03-13 12:00:00|101935.1|101910.1|102156.8|102131.8|102274.9|102235|101825.2|101725|10449
1741870800000|2025-03-13 13:00:00|102155.9|102130.9|101749.9|101724.9|102334.8|102309.8|101687.8|101648.7|8437
1741874400000|2025-03-13 14:00:00|101750.7|101725.7|101724.1|101699.1|101792.3|101767.3|101506.4|101481.4|8251
1741878000000|2025-03-13 15:00:00|101726.5|101701.5|101890.7|101865.7|102065|102015.7|101720|101695|9138
1741881600000|2025-03-13 16:00:00|101892.6|101867.6|101882.7|101832.7|101973.9|101939.9|101771.4|101746.4|6434
1741885200000|2025-03-13 17:00:00|101885.7|101835.7|102085.3|102060.3|102107.2|102072.4|101865.9|101824.7|9990
1741888800000|2025-03-13 18:00:00|102095.3|102070.3|102061.3|102011.3|102132.4|102097|102026.8|101982.5|6632
1741892400000|2025-03-13 19:00:00|102055.6|102005.6|102076.2|102026.2|102125.9|102066.6|102003.1|101950.6|8224
1741896000000|2025-03-13 20:00:00|102074.7|102024.7|102018.5|101902.5|102120|102061.9|101933.9|101855.5|9361
1741899600000|2025-03-13 21:00:00|102036.7|101920.7|102038.9|101922.9|102088|101972|102020.4|101904.4|153
1741903200000|2025-03-13 22:00:00|102066.8|101950.8|101982.7|101866.7|102181.5|102074|101975.5|101859.5|5248
1741906800000|2025-03-13 23:00:00|101981|101865|102031.9|101924.5|102075|101991.7|101928.5|101843.4|2665
1741910400000|2025-03-14 00:00:00|102040.2|101932.8|102057.2|101941.2|102057.2|101986.7|101907.8|101832.7|7894
1741914000000|2025-03-14 01:00:00|102057|101941|102139.2|102027.9|102166.8|102089.3|102036.2|101940.9|13787
1741917600000|2025-03-14 02:00:00|102139.7|102028.5|102147.3|102097.3|102236.5|102166.4|102089.3|101996.6|11205
1741921200000|2025-03-14 03:00:00|102148.9|102098.9|102069.9|102019.9|102202|102136|102060.1|101977.1|7053
1741924800000|2025-03-14 04:00:00|102068.1|102018.1|102137.3|102087.3|102202.1|102126.5|102046.5|101993|3597
1741928400000|2025-03-14 05:00:00|102141|102091|102032.2|101982.2|102175|102100.1|102019.4|101954.1|6962
1741932000000|2025-03-14 06:00:00|102028.6|101978.6|102196.5|102080.5|102219.5|102168|102028.6|101971|6754
1741935600000|2025-03-14 07:00:00|102176.1|102126.1|102150|102100|102270.1|102202.8|102069|102028.7|7549
1741939200000|2025-03-14 08:00:00|102149|102099|101882|101857|102161|102125.4|101713.2|101688.2|6547
1741942800000|2025-03-14 09:00:00|101880.3|101855.3|101916.3|101891.3|102020|101995|101754.5|101729.5|5817
1741946400000|2025-03-14 10:00:00|101917.7|101892.7|101354.8|101329.8|101951.4|101926.4|101261.6|101220|9374
1741950000000|2025-03-14 11:00:00|101354.9|101329.9|101257|101232|101431.4|101405.4|101100.9|101075.9|10013
1741953600000|2025-03-14 12:00:00|101257.4|101232.4|101357.6|101332.6|101399|101374|101192.6|101164.7|8005
1741957200000|2025-03-14 13:00:00|101356.7|101331.7|101468.2|101352.2|101565.5|101540.5|101312|101287|8967
1741960800000|2025-03-14 14:00:00|101502.1|101386.1|101364.9|101339.9|101535.2|101449.9|101251.4|101226.4|8457
1741964400000|2025-03-14 15:00:00|101365.8|101340.8|101398.4|101373.4|101421.4|101396.4|101260|101235|8141
1741968000000|2025-03-14 16:00:00|101399|101374|101380.3|101330.3|101461.3|101425.1|101304.5|101254.4|5934
1741971600000|2025-03-14 17:00:00|101379.5|101329.5|101407.5|101357.5|101442.7|101381.1|101314|101252.3|8685
1741975200000|2025-03-14 18:00:00|101406.6|101356.6|101393.1|101368.1|101479.2|101435|101353.2|101283.7|11964
1741978800000|2025-03-14 19:00:00|101392.3|101367.3|101313.3|101263.3|101426.4|101393.2|101290.9|101240.9|11954
1741982400000|2025-03-14 20:00:00|101314.1|101264.1|101405.8|101289.8|101429.9|101313.9|101245.5|101154.4|7530
1742158800000|2025-03-16 21:00:00|101427.8|101291.8|101406.8|101265.8|101450.9|101309.9|101381.1|101240.1|55
1742162400000|2025-03-16 22:00:00|101429.3|101288.3|101416.3|101300.3|101494.7|101378.7|101338.7|101222.7|3438
1742166000000|2025-03-16 23:00:00|101432.8|101316.8|101466|101350|101507.7|101391.7|101376|101260|7824
1742169600000|2025-03-17 00:00:00|101469.9|101353.9|101309.2|101259.2|101496.3|101380.3|101253.6|101197.7|14791
1742173200000|2025-03-17 01:00:00|101311.1|101261.1|101289.8|101239.8|101441.9|101358|101233.5|101152.4|13451
1742176800000|2025-03-17 02:00:00|101288.1|101238.1|101275.2|101225.2|101344.6|101273.9|101242.9|101174.5|10270
1742180400000|2025-03-17 03:00:00|101275.8|101225.8|101294.5|101244.5|101361.5|101299|101242|101188|8081
1742184000000|2025-03-17 04:00:00|101299.3|101249.3|101321.6|101271.6|101366.3|101316.3|101219.2|101142.9|9453
1742187600000|2025-03-17 05:00:00|101321.7|101271.7|101414.8|101364.8|101462.9|101382.1|101317.9|101262.2|12004
1742191200000|2025-03-17 06:00:00|101414.2|101364.2|101513.5|101423.9|101562|101487.5|101344.3|101294.3|10664
1742194800000|2025-03-17 07:00:00|101523.2|101418.9|101326.6|101301.6|101526.5|101430.7|101210.1|101185.1|6088
1742198400000|2025-03-17 08:00:00|101327.4|101302.4|101175.8|101150.8|101405|101380|100974.6|100949.6|7129
1742202000000|2025-03-17 09:00:00|101176.6|101151.6|101125.5|101100.5|101374|101349|101110.9|101085.9|5791
1742205600000|2025-03-17 10:00:00|101124.2|101099.2|101020.8|100995.8|101203.9|101178.9|100956.9|100931.9|4842
1742209200000|2025-03-17 11:00:00|101021.6|100996.6|101183.7|101158.7|101212.2|101187.2|100948.1|100922.2|4443
1742212800000|2025-03-17 12:00:00|101183.3|101158.3|101157.3|101132.3|101369.6|101331.7|101146.4|101067.8|7324
1742216400000|2025-03-17 13:00:00|101158.2|101133.2|101236.4|101211.4|101270.1|101245.1|101082.7|101056.6|6097
1742220000000|2025-03-17 14:00:00|101243|101218|100918.7|100893.7|101276.6|101236.3|100909.5|100884.5|5973
1742223600000|2025-03-17 15:00:00|100922.6|100897.6|100806.7|100781.7|100983.3|100945.8|100706.6|100675.4|6093
1742227200000|2025-03-17 16:00:00|100806.6|100781.6|100830.3|100805.3|101017.5|100984.5|100769.7|100708.9|4823
1742230800000|2025-03-17 17:00:00|100843.7|100793.7|100950.9|100925.9|101010.8|100967.8|100777.5|100733.8|7260
1742234400000|2025-03-17 18:00:00|100947.5|100922.5|100894.8|100869.8|100953.1|100926.9|100821|100784.9|8966
1742238000000|2025-03-17 19:00:00|100893.7|100868.7|100935.6|100910.6|100974.5|100939.8|100893.7|100851|3174
1742241600000|2025-03-17 20:00:00|100932|100907|100947.6|100831.6|101056.8|100971.6|100892.9|100813.9|3412
1742245200000|2025-03-17 21:00:00|100957|100841|100969.3|100853.3|100999.7|100883.7|100900.4|100784.4|518
1742248800000|2025-03-17 22:00:00|100968|100852|100953.1|100837.1|100993.5|100877.5|100875.9|100759.9|2398
1742252400000|2025-03-17 23:00:00|100951.9|100835.9|100990|100874|101030.5|100914.5|100864.3|100748.3|3472
1742256000000|2025-03-18 00:00:00|100995.7|100879.7|101032.2|100951.5|101073.4|100991.7|100923.3|100807.3|4592
1742259600000|2025-03-18 01:00:00|101035.2|100957.7|101058.3|100980.7|101079.8|101005.8|100984.4|100907.9|3419
1742263200000|2025-03-18 02:00:00|101059.6|100983.7|101107|101028.4|101113.4|101048.7|101017.9|100940.6|3821
1742266800000|2025-03-18 03:00:00|101104|101027.3|101150.9|101100.9|101204.6|101127.5|101077.5|101017.9|3502
1742270400000|2025-03-18 04:00:00|101149.2|101099.2|101129.1|101079.1|101191|101110.2|101116.6|101046.8|1295
1742274000000|2025-03-18 05:00:00|101128.5|101078.5|101145|101095|101155|101105|101078.2|101018.5|4456
1742277600000|2025-03-18 06:00:00|101142.2|101092.2|101019.2|100947.5|101206|101139|101000.5|100924.8|8313
1742281200000|2025-03-18 07:00:00|101031.2|100932.7|100786.5|100761.5|101038.5|100995.4|100769.4|100738|4617
1742284800000|2025-03-18 08:00:00|100786.2|100761.2|100399.8|100374.8|100816.3|100791.3|100337.4|100312.4|5815
1742288400000|2025-03-18 09:00:00|100395.1|100370.1|100405.8|100335.1|100509.8|100474.9|100363.7|100335.1|4273
1742292000000|2025-03-18 10:00:00|100420.3|100333.9|100658|100633|100699.1|100674.1|100375.4|100309.9|5284
1742295600000|2025-03-18 11:00:00|100656.1|100631.1|100945.3|100920.3|101001.9|100976.9|100634.3|100591.5|4593
1742299200000|2025-03-18 12:00:00|100942.2|100917.2|100801.5|100776.5|100999.6|100974.6|100760.8|100723.1|6515
1742302800000|2025-03-18 13:00:00|100800.1|100775.1|100798.3|100773.3|101032.5|101007.5|100683.9|100658.9|7048
1742306400000|2025-03-18 14:00:00|100797.5|100772.5|100712.2|100687.2|100861.3|100823.6|100538.4|100513.4|7163
1742310000000|2025-03-18 15:00:00|100711.3|100686.3|100467|100442|100906.4|100881.4|100380.7|100355.7|7687
1742313600000|2025-03-18 16:00:00|100467.8|100442.8|100453.5|100428.5|100543.6|100518.6|100417.9|100382.1|5372
1742317200000|2025-03-18 17:00:00|100462|100437|100263.1|100238.1|100469.8|100437.1|100256.9|100231.9|7934
1742320800000|2025-03-18 18:00:00|100261.9|100236.9|100359.7|100334.7|100426.5|100385.9|100243.9|100218.9|5071
1742324400000|2025-03-18 19:00:00|100364.4|100339.4|100390.6|100340.6|100428.7|100367.4|100318.1|100271.2|3156
1742328000000|2025-03-18 20:00:00|100389.6|100339.6|100467.4|100351.4|100530.1|100480.1|100378.6|100310|2655
1742331600000|2025-03-18 21:00:00|100493.8|100377.8|100457.3|100341.3|100493.8|100377.8|100447.8|100331.8|194
1742335200000|2025-03-18 22:00:00|100460.7|100344.7|100505.5|100389.5|100528.6|100412.6|100460.5|100344.5|619
1742338800000|2025-03-18 23:00:00|100500.5|100384.5|100541.2|100460.1|100566.9|100491|100472|100357.1|2483
1742342400000|2025-03-19 00:00:00|100535.6|100457|100604|100554|100683.6|100627.6|100508.9|100427.4|5568
1742346000000|2025-03-19 01:00:00|100603.7|100553.7|100599.2|100549.2|100700|100615|100557.3|100487.3|6038
1742349600000|2025-03-19 02:00:00|100596.5|100546.5|100538|100488|100628.1|100578.1|100474.8|100424.8|4744
1742353200000|2025-03-19 03:00:00|100539.6|100489.6|100617.2|100567.2|100666.8|100613.5|100498.3|100427.8|4976
1742356800000|2025-03-19 04:00:00|100619.2|100569.2|100663.8|100613.8|100715.1|100665.1|100611.9|100561.9|6027
1742360400000|2025-03-19 05:00:00|100667|100617|100671.9|100621.9|100689.2|100639.2|100590.4|100540.4|4096
1742364000000|2025-03-19 06:00:00|100670|100620|100774.8|100724.8|100783.7|100726.7|100647.5|100597.5|7670
1742367600000|2025-03-19 07:00:00|100787.8|100715.1|101062.7|101037.7|101232.3|101193|100746.8|100696.8|6952
1742371200000|2025-03-19 08:00:00|101061.8|101036.8|101038.5|101013.5|101089.4|101055.7|100879|100854|5818
1742374800000|2025-03-19 09:00:00|101041.3|101016.3|101046.8|100930.8|101070.5|101044.9|100850.3|100825.3|4604
1742378400000|2025-03-19 10:00:00|101060.3|100944.3|101067.7|101042.7|101166.3|101141.3|101005.6|100925.5|3435
1742382000000|2025-03-19 11:00:00|101068.6|101043.6|100801.4|100776.4|101131|101106|100732.7|100701.2|4254
1742385600000|2025-03-19 12:00:00|100799.6|100774.6|100816.2|100791.2|100825|100800|100728.5|100703.5|1460
1742389200000|2025-03-19 13:00:00|100956.5|100906.5|101083.8|101058.8|101134|101109|100878.8|100853.8|6633
1742392800000|2025-03-19 14:00:00|101084.7|101059.7|101170.8|101145.8|101224.1|101188|100927.6|100902.6|6549
1742396400000|2025-03-19 15:00:00|101172.1|101147.1|101351.3|101326.3|101379|101354|101124.6|101099.6|7118
1742400000000|2025-03-19 16:00:00|101350.3|101325.3|101181.5|101156.5|101350.3|101325.3|101093.9|101068.9|5196
1742403600000|2025-03-19 17:00:00|101176.3|101151.3|101383.4|101267.4|101508.1|101463.7|101174.8|101149.8|7131
1742407200000|2025-03-19 18:00:00|101409.7|101293.7|100884.5|100834.5|101411|101297.4|100877.1|100827.1|11035
1742410800000|2025-03-19 19:00:00|100897.6|100847.6|101135.9|101085.9|101219.6|101179|100876.1|100809.8|9701
1742414400000|2025-03-19 20:00:00|101139.8|101089.8|101069.5|100953.5|101181|101113.8|101019.5|100929.8|5142
1742418000000|2025-03-19 21:00:00|101079.8|100963.8|101055.1|100939.1|101124|101008|101050.9|100934.9|161
1742421600000|2025-03-19 22:00:00|101070.3|100954.3|101053|100937|101106.7|100990.7|100944.7|100828.7|1393
1742425200000|2025-03-19 23:00:00|101057.3|100941.3|100994.9|100878.9|101087.6|101000.6|100943.1|100850.5|4083
1742428800000|2025-03-20 00:00:00|100990|100874|100986.7|100894.7|101109|100996.4|100936.6|100844.1|3852
1742432400000|2025-03-20 01:00:00|100986.4|100890.9|101042.6|100957.5|101093.2|100995.1|100975.5|100879.3|2911
1742436000000|2025-03-20 02:00:00|101037.9|100960.1|100939.8|100889.8|101054.4|100962.2|100829.4|100768.4|6776
1742439600000|2025-03-20 03:00:00|100941.3|100891.3|100959.5|100909.5|100985.3|100930.7|100902|100850|2889
1742443200000|2025-03-20 04:00:00|100959.8|100909.8|101023.5|100973.5|101058.7|100998.6|100952.2|100891|1402
1742446800000|2025-03-20 05:00:00|101023.3|100973.3|101077.2|101027.2|101174|101107|101023.3|100973.3|3490
1742450400000|2025-03-20 06:00:00|101077.5|101027.5|101130.4|101038.7|101174.5|101104|101031.5|100972.7|8976
1742454000000|2025-03-20 07:00:00|101131.1|101034|101269.9|101244.9|101367.1|101342.1|101097.1|101026.7|6153
1742457600000|2025-03-20 08:00:00|101269|101244|101344.5|101319.5|101428.8|101391.7|101100.5|101075.5|7507
1742461200000|2025-03-20 09:00:00|101355.8|101305.8|101877.8|101852.8|101956.5|101931.5|101322.9|101250.9|7291
1742464800000|2025-03-20 10:00:00|101875.8|101850.8|101958.9|101908.9|102077|102027|101821.4|101774|6816
1742468400000|2025-03-20 11:00:00|101960.7|101910.7|101764.2|101739.2|101997.1|101963.1|101754.6|101729.6|6232
1742472000000|2025-03-20 12:00:00|101766.5|101741.5|101799.3|101774.3|101958|101895.1|101603.3|101573.9|8672
1742475600000|2025-03-20 13:00:00|101801.1|101776.1|101960.9|101844.9|102109.4|102084.4|101725|101700|8543
1742479200000|2025-03-20 14:00:00|101959.1|101843.1|101588.7|101563.7|101968.3|101884.9|101573.2|101548.2|7524
1742482800000|2025-03-20 15:00:00|101589.7|101564.7|101451.8|101426.8|101783.4|101758.4|101397|101372|7445
1742486400000|2025-03-20 16:00:00|101450.3|101425.3|101514.4|101489.4|101665.6|101624.8|101446.4|101414.9|7318
1742490000000|2025-03-20 17:00:00|101528.4|101478.4|101447.5|101397.5|101572.3|101540.9|101407.4|101357.4|7607
1742493600000|2025-03-20 18:00:00|101449.9|101399.9|101362.3|101312.3|101474|101413.4|101332.2|101264.7|15514
1742497200000|2025-03-20 19:00:00|101360.2|101310.2|101277.1|101227.1|101388.4|101332.4|101239|101191.1|6134
1742500800000|2025-03-20 20:00:00|101276.9|101226.9|101339|101223|101400.3|101337.6|101263.6|101195.7|2996
1742504400000|2025-03-20 21:00:00|101350.9|101234.9|101431.4|101315.4|101448|101332|101339.5|101223.5|1937
1742508000000|2025-03-20 22:00:00|101443.1|101327.1|101344.6|101228.6|101443.1|101327.1|101283.4|101167.4|3663
1742511600000|2025-03-20 23:00:00|101333.4|101217.4|101362|101246|101393.6|101296.6|101263.6|101147.6|6582
1742515200000|2025-03-21 00:00:00|101343.8|101227.8|101331.5|101251.4|101464.8|101361.3|101260.8|101169.2|10465
1742518800000|2025-03-21 01:00:00|101338.5|101258.4|101340.3|101267.2|101414.8|101339.3|101282.2|101209.9|5525
1742522400000|2025-03-21 02:00:00|101340.9|101271.3|101394.2|101344.2|101427.7|101375.2|101267.9|101208.3|3601
1742526000000|2025-03-21 03:00:00|101397.2|101347.2|101508.4|101458.4|101529.3|101469.5|101385|101335|2787
1742529600000|2025-03-21 04:00:00|101510.9|101460.9|101587|101493|101602.1|101552.1|101476.2|101410.3|2576
1742533200000|2025-03-21 05:00:00|101558.8|101508.8|101617.1|101567.1|101726.2|101667.2|101558.8|101491.2|3773
1742536800000|2025-03-21 06:00:00|101625.8|101575.8|101536.5|101444.5|101692.1|101620.4|101461.1|101380.6|5960
1742540400000|2025-03-21 07:00:00|101541.9|101458.5|101091.9|101066.9|101606.6|101577.7|101057.6|101032.6|5549
1742544000000|2025-03-21 08:00:00|101088.2|101063.2|101113.2|101088.2|101331.3|101306.3|101052.3|101018.9|5756
1742547600000|2025-03-21 09:00:00|101119.5|101069.5|101147|101122|101158.8|101133.8|100979.8|100954.8|2949
1742551200000|2025-03-21 10:00:00|101145.7|101120.7|100972.2|100947.2|101170|101138.4|100950.5|100921.2|3310
1742554800000|2025-03-21 11:00:00|100973.9|100948.9|100855.1|100830.1|101077.5|101044.1|100851.6|100815|3667
1742558400000|2025-03-21 12:00:00|100854.3|100829.3|100906.6|100881.6|100970.2|100945.2|100520.7|100491|6687
1742562000000|2025-03-21 13:00:00|100909|100884|101091|101066|101167.7|101142.7|100903.1|100878.1|6950
1742565600000|2025-03-21 14:00:00|101090.2|101065.2|101199.7|101174.7|101209|101176.8|101018.2|100993.2|6562
1742569200000|2025-03-21 15:00:00|101201.5|101176.5|101421|101396|101547.3|101480|101118.7|101093.7|6862
1742572800000|2025-03-21 16:00:00|101420.8|101395.8|101257.2|101207.2|101458|101423.6|101207.6|101165|7028
1742576400000|2025-03-21 17:00:00|101258.7|101208.7|101168.7|101143.7|101349.7|101319.3|101098.9|101053.9|10033
1742580000000|2025-03-21 18:00:00|101165|101140|101187.4|101162.4|101255.3|101202.6|101080.4|101044.5|10827
1742583600000|2025-03-21 19:00:00|101193.7|101168.7|101357.4|101332.4|101375.3|101350.3|101174.2|101125.7|8803
1742587200000|2025-03-21 20:00:00|101360.6|101335.6|101485.8|101369.8|101603.1|101487.1|101317.2|101230.9|3967
1742763600000|2025-03-23 21:00:00|101510.3|101374.3|101443.2|101327.2|101510.3|101384.3|101442.2|101326.2|10
1742767200000|2025-03-23 22:00:00|101465.3|101349.3|101413.6|101297.6|101508|101392|101316|101200|3849
1742770800000|2025-03-23 23:00:00|101412.8|101296.8|101203.5|101087.6|101430.3|101314.3|101183.6|101067.6|3114
1742774400000|2025-03-24 00:00:00|101209.4|101087.9|101128.4|101041.4|101228.9|101118.1|101096.5|100986.1|3026
1742778000000|2025-03-24 01:00:00|101123.7|101042.7|101214.2|101164.2|101276.7|101207.4|101123.5|101038.2|2645
1742781600000|2025-03-24 02:00:00|101210.4|101160.4|101241.8|101191.8|101292|101224.7|101144.7|101075.5|2344
1742785200000|2025-03-24 03:00:00|101242|101192|101335.3|101259.2|101337.1|101271.1|101156.4|101080.6|4263
1742788800000|2025-03-24 04:00:00|101338.7|101262.6|101337|101287|101411.3|101338.8|101300.6|101229.3|2089
1742792400000|2025-03-24 05:00:00|101337.5|101287.5|101143.4|101072|101388|101330.1|101122.2|101055.3|7620
1742796000000|2025-03-24 06:00:00|101133.6|101083.6|101116.9|101015.9|101178.8|101098.1|100983.7|100929.3|5363
1742799600000|2025-03-24 07:00:00|101117.9|101017.3|100990.5|100965.5|101127.6|101071.4|100975.6|100950.6|4975
1742803200000|2025-03-24 08:00:00|100989.7|100964.7|101073.5|100957.5|101134|101093.1|100826.6|100717.7|7087
1742806800000|2025-03-24 09:00:00|101065.5|100949.5|101005.3|100980.3|101128.9|101101.5|100942.3|100869.4|5538
1742810400000|2025-03-24 10:00:00|101004.4|100979.4|100980.3|100955.3|101035.4|101010.4|100885.7|100858.6|4447
1742814000000|2025-03-24 11:00:00|100979.3|100954.3|101192.7|101167.7|101193.7|101168.7|100936.2|100911.2|3921
1742817600000|2025-03-24 12:00:00|101193.4|101168.4|101289.2|101264.2|101394.7|101366.4|101149.7|101124.7|6055
1742821200000|2025-03-24 13:00:00|101288.5|101263.5|101422.2|101397.2|101472.4|101441.8|101159.4|101071.3|7153
1742824800000|2025-03-24 14:00:00|101424.9|101399.9|101349.2|101324.2|101436.4|101411.4|101093.1|101043.1|8720
1742828400000|2025-03-24 15:00:00|101347.6|101322.6|101157.7|101132.7|101400.9|101358.8|101089.2|101064.2|7221
1742832000000|2025-03-24 16:00:00|101158.6|101133.6|101174.3|101149.3|101232.4|101184.1|101007.6|100980.1|5930
1742835600000|2025-03-24 17:00:00|101176.6|101151.6|101095.5|101070.5|101203.4|101167.8|101015.8|100978.4|5980
1742839200000|2025-03-24 18:00:00|101097.3|101072.3|100902.4|100877.4|101148.9|101120|100825.3|100800.3|5331
1742842800000|2025-03-24 19:00:00|100903.7|100878.7|100937.3|100912.3|100994.8|100944.8|100875.2|100825.2|2111
1742846400000|2025-03-24 20:00:00|100944|100919|101056.3|100940.3|101142.7|101055|100914|100845|2244
1742850000000|2025-03-24 21:00:00|101054.4|100938.4|101064.2|100948.2|101174.7|101058.7|101025.9|100909.9|1347
1742853600000|2025-03-24 22:00:00|101007.6|100891.6|101096.8|100980.8|101236.4|101120.4|100992|100876|3445
1742857200000|2025-03-24 23:00:00|101101.1|100985.1|101018.5|100939.3|101175.1|101059.1|100998.8|100919.8|4510
1742860800000|2025-03-25 00:00:00|101022.2|100943|101012|100934|101100.3|100999.6|100990|100902.1|3356
1742864400000|2025-03-25 01:00:00|101021|100935.2|100958.5|100908.5|101042.6|100955|100889.7|100834.9|6026
1742868000000|2025-03-25 02:00:00|100955.2|100905.2|101029.4|100979.4|101076|101012.4|100922.6|100872.6|4581
1742871600000|2025-03-25 03:00:00|101033.1|100983.1|100926.8|100876.8|101062.7|100987.4|100916.7|100861.3|3883
1742875200000|2025-03-25 04:00:00|100927.8|100877.8|100916.5|100866.5|100955.2|100896.4|100843.4|100786|2585
1742878800000|2025-03-25 05:00:00|100915|100865|100938|100854.3|100973.7|100907.3|100855.3|100798.9|3787
1742882400000|2025-03-25 06:00:00|100946|100853|101079.6|100963.6|101079.6|100994.5|100908.5|100832.7|5006
1742886000000|2025-03-25 07:00:00|101137.7|101021.7|100738.8|100713.8|101177.9|101061.9|100703.3|100678.3|5623
1742889600000|2025-03-25 08:00:00|100737.3|100712.3|100765|100681.8|101065.3|101015.3|100690.4|100665.4|6358
1742893200000|2025-03-25 09:00:00|100778.5|100681.2|100552|100527|100786.2|100718.1|100468.1|100443.1|6058
1742896800000|2025-03-25 10:00:00|100556.3|100531.3|100244.4|100219.4|100590.4|100541.5|100206.6|100181.6|5693
1742900400000|2025-03-25 11:00:00|100243.4|100218.4|100050.3|100025.3|100345.5|100320.5|99963.1|99938.1|5152
1742904000000|2025-03-25 12:00:00|100050.4|100025.4|99813.9|99788.9|100050.4|100025.4|99662.2|99637.2|5419
1742907600000|2025-03-25 13:00:00|99813|99788|99746.2|99630.2|99919|99894|99497.1|99470.5|7158
1742911200000|2025-03-25 14:00:00|99753.3|99637.3|100038.9|100013.9|100182.5|100157.5|99679.9|99623|8785
1742914800000|2025-03-25 15:00:00|100037.7|100012.7|100319.1|100294.1|100353.5|100328.5|99913.8|99888.8|7348
1742918400000|2025-03-25 16:00:00|100320.8|100295.8|100189.7|100164.7|100326.6|100299.6|100103|100074.8|6963
1742922000000|2025-03-25 17:00:00|100191.4|100166.4|100155.6|100130.6|100295|100252.9|100076.8|100042|7015
1742925600000|2025-03-25 18:00:00|100155.8|100130.8|100346.5|100296.5|100357.1|100321.2|100155.8|100130.8|9691
1742929200000|2025-03-25 19:00:00|100348.6|100298.6|100369.3|100344.3|100460.5|100382.1|100258.2|100218.5|8469
1742932800000|2025-03-25 20:00:00|100367.3|100342.3|100406.9|100290.9|100438.3|100380|100350.2|100279.4|3419
1742936400000|2025-03-25 21:00:00|100423.5|100307.5|100396|100280|100446.2|100330.2|100396|100280|122
1742940000000|2025-03-25 22:00:00|100408.6|100292.6|100433.2|100327|100462.9|100346.9|100331.9|100215.9|1270
1742943600000|2025-03-25 23:00:00|100432.3|100319.6|100425.7|100349.8|100483.7|100370|100383.3|100267.3|1397
1742947200000|2025-03-26 00:00:00|100427.7|100348.1|100459.5|100409.5|100461.5|100411.5|100373.5|100280|3877
1742950800000|2025-03-26 01:00:00|100457.4|100407.4|100350|100273|100540.2|100480.4|100317.8|100255.7|9650
1742954400000|2025-03-26 02:00:00|100356.7|100275.6|100375.5|100305.5|100412|100332|100310|100254|6134
1742958000000|2025-03-26 03:00:00|100368.3|100318.3|100483.4|100433.4|100512.8|100455.1|100359.4|100292.9|4354
1742961600000|2025-03-26 04:00:00|100482.1|100432.1|100496.8|100426.2|100552.9|100472.2|100433.2|100367.4|2415
1742965200000|2025-03-26 05:00:00|100503|100424|100575|100525|100595|100545|100490.1|100424|2512
1742968800000|2025-03-26 06:00:00|100573.7|100523.7|100564|100514|100629.8|100570.2|100505.4|100441|4459
1742972400000|2025-03-26 07:00:00|100576.3|100526.3|100590.7|100511.7|100664.3|100630.8|100439.8|100402.1|6996
1742976000000|2025-03-26 08:00:00|100597.3|100518.2|100459.1|100434.1|100599.5|100556.1|100348.6|100323.6|7482
1742979600000|2025-03-26 09:00:00|100460.5|100435.5|100410.1|100385.1|100477.5|100452.5|100275.7|100250.7|5378
1742983200000|2025-03-26 10:00:00|100411.4|100386.4|100488.2|100463.2|100566.8|100541.8|100376.6|100344.5|5142
1742986800000|2025-03-26 11:00:00|100484.4|100459.4|100528.4|100503.4|100560.7|100535.7|100426.1|100401.1|4783
1742990400000|2025-03-26 12:00:00|100529.3|100504.3|100574.8|100549.8|100747.7|100681.8|100493.9|100468.9|6926
1742994000000|2025-03-26 13:00:00|100576.5|100551.5|100432.7|100407.7|100587.3|100562.3|100364.7|100339.7|7713
1742997600000|2025-03-26 14:00:00|100434.6|100409.6|100279.6|100254.6|100458.3|100433.3|100183.8|100158.8|7675
1743001200000|2025-03-26 15:00:00|100283.3|100258.3|100348.8|100323.8|100445.9|100409.2|100203.6|100167|7635
1743004800000|2025-03-26 16:00:00|100347.4|100322.4|100293|100243|100461.9|100432.9|100229|100190.8|5264
1743008400000|2025-03-26 17:00:00|100277.6|100252.6|100507.1|100482.1|100670.1|100624.6|100256.4|100218.9|8344
1743012000000|2025-03-26 18:00:00|100508.3|100483.3|100526.4|100501.4|100595|100527.6|100483.6|100432.1|4979
1743015600000|2025-03-26 19:00:00|100528.4|100503.4|100593.8|100543.8|100655.3|100597.6|100516.8|100480.3|4210
1743019200000|2025-03-26 20:00:00|100589.6|100539.6|100518.7|100402.7|100625|100557.6|100474.3|100387.2|2752
1743022800000|2025-03-26 21:00:00|100524.2|100408.2|100778.7|100662.7|100798.3|100682.3|100524.2|100408.2|297
1743026400000|2025-03-26 22:00:00|100759.1|100643.1|100840.6|100724.6|100956.4|100840.4|100677.7|100561.7|4293
1743030000000|2025-03-26 23:00:00|100839|100723|100823.8|100738.2|100901.7|100802.8|100765.3|100654.8|3897
1743033600000|2025-03-27 00:00:00|100828.1|100712.1|100654.7|100604.7|100874.6|100797.9|100642.2|100575.5|2237
1743037200000|2025-03-27 01:00:00|100664.5|100593.1|100524.2|100474.2|100666.1|100605.5|100510.1|100460.1|2921
1743040800000|2025-03-27 02:00:00|100522.1|100472.1|100363.7|100313.7|100532|100482|100327.2|100277.2|3687
1743044400000|2025-03-27 03:00:00|100364.5|100314.5|100336.9|100286.9|100419.2|100346|100322.9|100256.7|1569
1743048000000|2025-03-27 04:00:00|100334.5|100284.5|100270.2|100173.4|100351.5|100301.5|100167.8|100088.1|7537
1743051600000|2025-03-27 05:00:00|100269.8|100172.1|100397.4|100347.4|100449.8|100381.7|100237|100164.7|3861
1743055200000|2025-03-27 06:00:00|100402.8|100352.8|100307.6|100211.1|100430.2|100360.5|100187.2|100100.6|8647
1743058800000|2025-03-27 07:00:00|100311.4|100214.8|100575.1|100525.1|100575.1|100526.2|100284|100201.9|6414
1743062400000|2025-03-27 08:00:00|100573.4|100523.4|100632.5|100516.5|100733.1|100708.1|100497.3|100438.5|9233
1743066000000|2025-03-27 09:00:00|100621.3|100505.3|100681.8|100656.8|100771|100721|100440.5|100375|6042
1743069600000|2025-03-27 10:00:00|100680.9|100655.9|100405.9|100380.9|100742.9|100717.9|100405.9|100380.9|5594
1743073200000|2025-03-27 11:00:00|100404.9|100379.9|100397.2|100372.2|100457.2|100432.2|100192.5|100167.5|5513
1743076800000|2025-03-27 12:00:00|100396|100371|100341.8|100316.8|100457.6|100432.6|100204.2|100179.2|7047
1743080400000|2025-03-27 13:00:00|100341.3|100316.3|100418.4|100393.4|100503.2|100478.2|100241.5|100216.5|9324
1743084000000|2025-03-27 14:00:00|100428.8|100403.8|100398.7|100373.7|100585.8|100560.8|100277.7|100252.7|9086
1743087600000|2025-03-27 15:00:00|100396.6|100371.6|100174.8|100149.8|100408.8|100383.8|99998.8|99971|10243
1743091200000|2025-03-27 16:00:00|100174|100149|100179|100154|100233|100207|100005.1|99967.3|7782
1743094800000|2025-03-27 17:00:00|100177.2|100152.2|100028.5|100003.5|100204.6|100176.5|99855.6|99818.4|4306
1743098400000|2025-03-27 18:00:00|100031.5|100006.5|100002.9|99977.9|100041|100016|99878.1|99853.1|3483
1743102000000|2025-03-27 19:00:00|100000.1|99975.1|100030.3|99980.3|100056.2|100006.2|99899.7|99851.4|3569
1743105600000|2025-03-27 20:00:00|100026.6|99976.6|100073.3|99957.3|100073.3|99991.5|99939.2|99867.6|2228
1743109200000|2025-03-27 21:00:00|100083.2|99967.2|99981.6|99865.6|100093.4|99977.4|99955.1|99839.1|87
1743112800000|2025-03-27 22:00:00|100029.9|99913.9|99996.5|99880.5|100031|99915|99967.2|99851.2|899
1743116400000|2025-03-27 23:00:00|99994|99878|99968.1|99852.3|100042.5|99926.5|99948|99832|1244
1743120000000|2025-03-28 00:00:00|99972.3|99856.3|100000.4|99950.4|100140.2|100052.1|99960.9|99847|2772
1743123600000|2025-03-28 01:00:00|100011.7|99961.7|100026.4|99976.4|100062|100001|99965.3|99901.8|2094
1743127200000|2025-03-28 02:00:00|100028.9|99978.9|100044|99994|100113.3|100045.9|99994.2|99933|2584
1743130800000|2025-03-28 03:00:00|100040.4|99990.4|100075.1|100025.1|100095.7|100032.9|100016.1|99950.7|2167
1743134400000|2025-03-28 04:00:00|100073.8|100023.8|100105.8|100055.8|100145|100092|100057.5|99982.5|1744
1743138000000|2025-03-28 05:00:00|100104.9|100054.9|100078.4|100028.4|100148.6|100098.6|100058.3|100008.3|3273
1743141600000|2025-03-28 06:00:00|100081|100031|100124.7|100010.9|100137|100087|100023|99973|6685
1743145200000|2025-03-28 07:00:00|100118.5|100002.5|100219.1|100127.9|100223.3|100189|100027.3|99971.2|4879
1743148800000|2025-03-28 08:00:00|100222.4|100152|100456|100431|100459.8|100431|100053|100028|6668
1743152400000|2025-03-28 09:00:00|100457.2|100432.2|100576|100551|100596.9|100571.9|100360.8|100335.8|5090
1743156000000|2025-03-28 10:00:00|100582.1|100557.1|100610.8|100585.8|100613.3|100588.3|100393.4|100368.4|3983
1743159600000|2025-03-28 11:00:00|100611.7|100586.7|100592.4|100567.4|100650.9|100623.5|100540.9|100511.5|3317
1743163200000|2025-03-28 12:00:00|100593.9|100568.9|100387.9|100362.9|100657.8|100632.8|100368.1|100339.4|5933
1743166800000|2025-03-28 13:00:00|100391.1|100366.1|100196.3|100080.3|100420.7|100393.7|100067.6|100035.8|8352
1743170400000|2025-03-28 14:00:00|100152.4|100036.4|100036.8|100011.8|100219.2|100134.6|99954.9|99929.9|8465
1743174000000|2025-03-28 15:00:00|100041|100016|99944.5|99919.5|100044.8|100019.8|99740.4|99715.4|8335
1743177600000|2025-03-28 16:00:00|99946.8|99921.8|99976.8|99951.8|100019.6|99978|99783|99753.3|7167
1743181200000|2025-03-28 17:00:00|99986.5|99936.5|99949.6|99924.6|100066.7|100041.7|99905.9|99867.2|5422
1743184800000|2025-03-28 18:00:00|99947.7|99922.7|99997.2|99972.2|100116.4|100091.4|99924.1|99899.1|7822
1743188400000|2025-03-28 19:00:00|99999.4|99974.4|100049.5|99999.5|100099.5|100040.6|99964.1|99929.3|7615
1743192000000|2025-03-28 20:00:00|100050.6|100000.6|100156.9|100040.9|100195.8|100107.5|99989.9|99881.3|4433
1743195600000|2025-03-28 21:00:00|100168.2|100052.2|100168.2|100052.2|100168.2|100052.2|100168.2|100052.2|1
1743364800000|2025-03-30 20:00:00|100178.2|100042.2|100128.6|99987.6|100178.2|100042.2|100119.5|99978.5|5
1743368400000|2025-03-30 21:00:00|100118.6|99997.6|100214|100098|100261.3|100145.3|100118.6|99997.6|134
1743372000000|2025-03-30 22:00:00|100203|100087|100206|100090|100388.4|100272.4|100161.8|100045.8|4449
1743375600000|2025-03-30 23:00:00|100205.6|100089.6|100130.3|100080.3|100246|100130|100072.9|99956.9|7229
1743379200000|2025-03-31 00:00:00|100126.8|100076.8|99966.5|99916.5|100158.3|100093.7|99959.4|99891|10599
1743382800000|2025-03-31 01:00:00|99969.6|99919.6|100029.7|99953.5|100068.7|100005.9|99892.4|99813.4|4115
1743386400000|2025-03-31 02:00:00|100025.1|99949.1|99914.4|99864.4|100070|99986.9|99850.3|99784.1|10449
1743390000000|2025-03-31 03:00:00|99916.2|99866.2|100013|99930|100039.2|99977.7|99907.6|99844.7|4104
1743393600000|2025-03-31 04:00:00|99992.5|99942.5|99972.1|99922.1|100028|99962.8|99943.6|99869.8|2852
1743397200000|2025-03-31 05:00:00|99973.1|99923.1|99960|99910|100034|99964.5|99887.8|99811.9|8234
1743400800000|2025-03-31 06:00:00|99958|99908|99993.1|99913.3|100079.8|100029.8|99789.4|99764.4|6637
1743404400000|2025-03-31 07:00:00|99993.6|99910.3|99945|99851.8|100079.3|100054.3|99812.7|99766.7|7849
1743408000000|2025-03-31 08:00:00|99941.2|99850.5|99993.9|99920.7|100231.6|100201.4|99898|99823.5|7106
1743411600000|2025-03-31 09:00:00|99983.2|99933.2|100368.2|100343.2|100378.3|100353.3|99890.6|99865.6|6373
1743415200000|2025-03-31 10:00:00|100367.4|100342.4|100297|100272|100495.8|100448.9|100267.3|100242.3|5238
1743418800000|2025-03-31 11:00:00|100296.2|100271.2|100303.9|100253.9|100310.5|100275.4|100146.7|100121.7|4889
1743422400000|2025-03-31 12:00:00|100306.7|100256.7|100444.8|100419.8|100450.1|100425.1|100212.9|100187.9|5151
1743426000000|2025-03-31 13:00:00|100445.5|100420.5|100575.2|100550.2|100580.7|100555.7|100312.4|100287.4|6707
1743429600000|2025-03-31 14:00:00|100577.6|100552.6|100481.3|100456.3|100685.6|100642.3|100287.6|100262.6|7492
1743433200000|2025-03-31 15:00:00|100488.3|100463.3|100575|100550|100615.5|100586.5|100320.7|100234.5|9795
1743436800000|2025-03-31 16:00:00|100573|100548|100520.7|100495.7|100785.1|100756.3|100470.5|100437|5610
1743440400000|2025-03-31 17:00:00|100525.6|100500.6|100493.5|100468.5|100557.2|100502|100408.7|100373.3|10042
1743444000000|2025-03-31 18:00:00|100499.7|100474.7|100426.8|100401.8|100590.2|100558.9|100391.5|100364.7|8948
1743447600000|2025-03-31 19:00:00|100428.1|100403.1|100531.9|100506.9|100533.4|100508.4|100397|100341.7|4805
1743451200000|2025-03-31 20:00:00|100523.5|100498.5|100483.8|100367.8|100586.6|100554.7|100416.9|100338.4|2611
1743454800000|2025-03-31 21:00:00|100474.5|100358.5|100441.7|100325.7|100474.5|100358.5|100416.1|100300.1|274
1743458400000|2025-03-31 22:00:00|100444.1|100328.1|100454.4|100338.4|100535.5|100419.5|100435|100319|1350
1743462000000|2025-03-31 23:00:00|100455.3|100339.3|100481.4|100365.4|100506.8|100418.4|100416.4|100321.8|2449
1743465600000|2025-04-01 00:00:00|100448.5|100398.5|100336.3|100286.3|100452.4|100401.9|100329.2|100279.2|3494
1743469200000|2025-04-01 01:00:00|100339.2|100289.2|100402.9|100352.9|100463.9|100404.8|100315.6|100258|5135
1743472800000|2025-04-01 02:00:00|100403.7|100353.7|100363.5|100313.5|100409.9|100359.9|100296.3|100246.3|5951
1743476400000|2025-04-01 03:00:00|100366.3|100316.3|100326.8|100276.8|100383.8|100326.1|100294.2|100214.6|6114
1743480000000|2025-04-01 04:00:00|100325.1|100275.1|100326.8|100276.8|100402.9|100303.9|100267.7|100201|11185
1743483600000|2025-04-01 05:00:00|100324.1|100274.1|100556.6|100466.3|100585.8|100486.4|100324.1|100255.8|15854
1743487200000|2025-04-01 06:00:00|100564.8|100459.5|100258.9|100233.9|100572.4|100517.1|100176.9|100151.8|5014
1743490800000|2025-04-01 07:00:00|100259.6|100234.6|100213.4|100163.4|100328.3|100303.3|100056.6|100015.3|6821
1743494400000|2025-04-01 08:00:00|100238.3|100151.7|100003.5|99918|100268.9|100216|99970|99918|5308
1743498000000|2025-04-01 09:00:00|100021.7|99916|100017.1|99992.1|100085.9|100048.6|99839.9|99812.5|4472
1743501600000|2025-04-01 10:00:00|100015.7|99990.7|100217.6|100192.6|100292.3|100266.1|100006.3|99981.3|7009
1743505200000|2025-04-01 11:00:00|100220.3|100195.3|100274.6|100249.6|100413.5|100388.5|100202.7|100160.9|6664
1743508800000|2025-04-01 12:00:00|100271.8|100246.8|100234.2|100209.2|100325.4|100300.4|100170.3|100145.3|5727
1743512400000|2025-04-01 13:00:00|100232.5|100207.5|100306.3|100190.3|100413.4|100388.4|100188.6|100163.6|6124
1743516000000|2025-04-01 14:00:00|100460.5|100344.5|99876.1|99851.1|100460.5|100344.5|99778|99753|8814
1743519600000|2025-04-01 15:00:00|99872.8|99847.8|99980|99955|100028.7|99994.2|99832.7|99807.7|8325
1743523200000|2025-04-01 16:00:00|99983.5|99958.5|100035|100010|100174.1|100109.7|99893.1|99845|11324
1743526800000|2025-04-01 17:00:00|100043.5|99993.5|100140.2|100115.2|100172.8|100141.4|99991.3|99960.4|5426
1743530400000|2025-04-01 18:00:00|100139.3|100114.3|100216.4|100191.4|100242.2|100197.2|100106.2|100081.2|3582
1743534000000|2025-04-01 19:00:00|100215.2|100190.2|100176.5|100151.5|100275|100215.9|100150|100080.3|5481
1743537600000|2025-04-01 20:00:00|100176.4|100151.4|100218.7|100102.7|100271.6|100165.5|100093.8|99987.9|2946
1743541200000|2025-04-01 21:00:00|100216.6|100100.6|100176.3|100060.3|100258.7|100142.7|100166.4|100050.4|273
1743544800000|2025-04-01 22:00:00|100196.4|100080.4|100178.4|100062.4|100218.6|100102.6|99954.5|99838.5|3097
1743548400000|2025-04-01 23:00:00|100178.2|100062.2|100181.7|100091.7|100213.4|100110.6|100115.6|100012.6|5585
1743552000000|2025-04-02 00:00:00|100180.2|100090.2|100213.7|100163.7|100248|100185.7|100125.6|100058|12292
1743555600000|2025-04-02 01:00:00|100213.5|100163.5|100163.8|100113.8|100252.3|100202.3|100143.1|100083.7|13046
1743559200000|2025-04-02 02:00:00|100151.8|100101.8|100070.8|100020.8|100184.8|100125.9|100012.2|99935.5|17302
1743562800000|2025-04-02 03:00:00|100068.6|100018.6|100045.6|99995.6|100105.8|100030.8|99988.2|99930.1|12946
1743566400000|2025-04-02 04:00:00|100046.8|99996.8|100095.5|100045.5|100108.5|100052.1|100021.5|99949.1|8924
1743570000000|2025-04-02 05:00:00|100091.7|100041.7|100133|100083|100260.8|100195.7|100091.7|100022.1|7213
1743573600000|2025-04-02 06:00:00|100156.2|100059.6|100009.4|99984.4|100194|100138.9|99966.7|99933|4420
1743577200000|2025-04-02 07:00:00|100010.1|99985.1|100081|100056|100177.5|100152.5|99947.3|99922.3|5407
1743580800000|2025-04-02 08:00:00|100076.8|100051.8|99919.1|99894.1|100178.7|100139.8|99865.8|99840.8|4567
1743584400000|2025-04-02 09:00:00|99918.2|99893.2|99721.7|99696.7|99921.9|99896.9|99716.2|99681.4|4260
1743588000000|2025-04-02 10:00:00|99715.3|99690.3|99718.6|99693.6|99983.2|99920.3|99605.7|99579.9|5365
1743591600000|2025-04-02 11:00:00|99719.4|99694.4|99607.7|99582.7|99767.9|99736.4|99585.2|99560.2|4282
1743595200000|2025-04-02 12:00:00|99607|99582|99405.3|99380.3|99833|99717|99404.8|99379.8|6127
1743598800000|2025-04-02 13:00:00|99404|99379|99464.8|99439.8|99494.4|99442.6|99152|99127|7578
1743602400000|2025-04-02 14:00:00|99472.2|99447.2|99010.8|98985.8|99595|99540.9|98970.4|98945.4|8981
1743606000000|2025-04-02 15:00:00|99009.8|98984.8|99010|98985|99183.8|99158.8|98954.1|98929.1|8083
1743609600000|2025-04-02 16:00:00|99009.4|98984.4|99198.9|99148.9|99259.8|99218.1|98980.4|98945.1|7713
1743613200000|2025-04-02 17:00:00|99202.8|99152.8|99120.1|99095.1|99207.8|99170.2|99039.1|99001|5743
1743616800000|2025-04-02 18:00:00|99119.3|99094.3|99099.5|99074.5|99171.8|99122.5|99032.2|99007.2|4619
1743620400000|2025-04-02 19:00:00|99101.7|99076.7|99134.9|99084.9|99154|99116.4|99054.5|99004.5|4607
1743624000000|2025-04-02 20:00:00|99133|99083|99141.5|99025.5|99516.5|99431.3|98303.9|98187.9|13700
1743627600000|2025-04-02 21:00:00|99205.4|99089.4|99182.7|99066.7|99282.1|99166.1|98798.2|98682.2|312
1743631200000|2025-04-02 22:00:00|99176.4|99060.4|99149.1|99033.1|99529.4|99413.4|99007.6|98891.6|4525
1743634800000|2025-04-02 23:00:00|99148.3|99032.3|98691.7|98577.8|99150|99034|98453.5|98349.1|6299
1743638400000|2025-04-03 00:00:00|98684.1|98570.2|98728.4|98651.1|98877.2|98768.7|98487.9|98409.5|12929
1743642000000|2025-04-03 01:00:00|98727.8|98650.5|98496.9|98418.9|98782.5|98691.4|98380.3|98312.1|14102
1743645600000|2025-04-03 02:00:00|98502.9|98427.9|98451.6|98375.6|98542.3|98482.6|98363.1|98278.7|11745
1743649200000|2025-04-03 03:00:00|98449.3|98349.8|98533.4|98483.4|98598.7|98530.9|98428.5|98347.9|10082
1743652800000|2025-04-03 04:00:00|98543.5|98473.5|98631.7|98561.1|98642.9|98572.8|98519.9|98432.3|11332
1743656400000|2025-04-03 05:00:00|98618.1|98568.1|98125.4|98042.8|98639.1|98569.9|98097.6|97993|5618
1743660000000|2025-04-03 06:00:00|98133|98041.7|97156.3|97131.3|98141.2|98067.4|97148.8|97123.8|11832
1743663600000|2025-04-03 07:00:00|97143.4|97118.4|97634.1|97531.6|97847.7|97815.9|97060.9|97001.5|10812
1743667200000|2025-04-03 08:00:00|97651.7|97535.7|97070.4|97020.4|97683.4|97652.8|96899.4|96838.7|9322
1743670800000|2025-04-03 09:00:00|97098.5|97014.7|96993.4|96968.4|97115.8|97090.8|96725.5|96700.5|9232
1743674400000|2025-04-03 10:00:00|96991.9|96966.9|97019.6|96969.6|97087.6|97062.6|96064|95976.2|13702
1743678000000|2025-04-03 11:00:00|97002.2|96977.2|96716.2|96691.2|97167.9|97118|96574.1|96549.1|9797
1743681600000|2025-04-03 12:00:00|96714.3|96689.3|96602.2|96577.2|96891.1|96866.1|96488.9|96463.9|11072
1743685200000|2025-04-03 13:00:00|96601|96576|96881.5|96765.5|96881.5|96810.4|96064.1|96036.7|13318
1743688800000|2025-04-03 14:00:00|96792.6|96676.6|96990|96965|97122.4|97072.4|96565.3|96449.3|10180
1743692400000|2025-04-03 15:00:00|96985.2|96960.2|97524.6|97474.6|97704.8|97640.6|96866.7|96830.3|13067
1743696000000|2025-04-03 16:00:00|97515.2|97465.2|97664.5|97639.5|97674.1|97640.6|97340.3|97275.6|9541
1743699600000|2025-04-03 17:00:00|97666.1|97641.1|97825.9|97800.9|97872.6|97836.1|97653.8|97603.8|6587
1743703200000|2025-04-03 18:00:00|97826.8|97801.8|97879|97854|97933.1|97908.1|97732.5|97682.5|5745
1743706800000|2025-04-03 19:00:00|97880.2|97855.2|97988|97938|98132|98065.3|97880.2|97850.2|3813
1743710400000|2025-04-03 20:00:00|97989.4|97939.4|97735.4|97619.4|98061.1|98011.1|97717.5|97616.2|2581
1743714000000|2025-04-03 21:00:00|97723.5|97607.5|97722.2|97606.2|97769.9|97653.9|97691.3|97575.3|419
1743717600000|2025-04-03 22:00:00|97735.8|97619.8|97669.2|97553.2|97818|97702|97613.7|97497.7|6303
1743721200000|2025-04-03 23:00:00|97667.6|97551.6|97965|97865|98018.2|97904.8|97662.8|97546.8|4592
1743724800000|2025-04-04 00:00:00|97970|97861|97791|97718.4|98030.6|97942.2|97755.6|97678.9|4223
1743728400000|2025-04-04 01:00:00|97794.3|97721.8|97728.6|97654.5|97862.7|97767.9|97664.5|97585.5|8780
1743732000000|2025-04-04 02:00:00|97726.5|97638.4|97835.2|97760.5|97836.3|97775.6|97569.9|97511.5|11203
1743735600000|2025-04-04 03:00:00|97836.2|97762.2|97674.6|97583.3|97919.5|97848|97588.9|97499.1|12746
1743739200000|2025-04-04 04:00:00|97677.1|97570.3|97726.2|97644.4|97780.1|97723.4|97625.7|97530.9|6746
1743742800000|2025-04-04 05:00:00|97732.3|97635.7|97686.4|97570.4|97809.5|97728.5|97478.5|97381.9|9739
1743746400000|2025-04-04 06:00:00|97659.7|97543.7|98280.8|98255.8|98339.4|98314.4|97609.8|97493.8|6920
1743750000000|2025-04-04 07:00:00|98282.3|98257.3|99177.9|99127.9|99321.3|99296.3|98165.5|98140.5|10441
1743753600000|2025-04-04 08:00:00|99186.1|99112.9|99236.2|99211.2|99406.1|99322.5|98932.3|98886.5|10377
1743757200000|2025-04-04 09:00:00|99234.1|99209.1|99547.8|99522.8|99588.2|99563.2|99213.8|99184.4|9032
1743760800000|2025-04-04 10:00:00|99550.1|99525.1|99305.5|99255.5|99898.3|99848.3|99084.3|99034.3|13131
1743764400000|2025-04-04 11:00:00|99310.7|99260.7|99436.1|99378.2|99565.5|99494.2|99065.2|99010.7|13810
1743768000000|2025-04-04 12:00:00|99433.2|99372.9|99308.4|99235.8|99535|99464.6|98977.7|98861.7|17656
1743771600000|2025-04-04 13:00:00|99307.2|99234.5|99494.5|99444.5|99499.9|99449.9|99037.7|98980.9|16674
1743775200000|2025-04-04 14:00:00|99500.3|99450.3|100651|100577.4|101032.5|100973.5|99493.5|99434.3|18002
1743778800000|2025-04-04 15:00:00|100653.2|100574.6|99870.1|99791.9|100713|100600.8|99648|99532|17128
1743782400000|2025-04-04 16:00:00|99869|99788.3|100249.7|100151|100541.7|100448|99794.8|99685.4|17472
1743786000000|2025-04-04 17:00:00|100247.2|100154.8|100402.6|100327|100809.3|100736.1|100187|100112.6|15408
1743789600000|2025-04-04 18:00:00|100410.4|100328.5|100434|100323.3|100441.8|100365.8|100134.5|100049.9|13461
1743793200000|2025-04-04 19:00:00|100446.3|100330.3|100464.2|100402.3|100618.2|100539.2|100207.4|100101.3|12947
1743796800000|2025-04-04 20:00:00|100481.7|100405.4|99999.1|99883.1|100516.8|100409.9|99959.8|99843.8|5255
1743969600000|2025-04-06 20:00:00|100014.1|99878.1|100014.1|99878.1|100014.1|99878.1|100014.1|99878.1|1
1743973200000|2025-04-06 21:00:00|100004.1|99888.1|100004.1|99888.1|100004.1|99888.1|100004.1|99888.1|1
1743976800000|2025-04-06 22:00:00|100206.7|100090.7|100201.9|100085.9|100250.9|100134.9|100122.9|100006.9|66
1743980400000|2025-04-06 23:00:00|100143.9|100027.9|100219.6|100103.6|100276.2|100160.2|99933.9|99817.9|2883
1743984000000|2025-04-07 00:00:00|100217.4|100101.4|101191.8|101075.8|101444.9|101328.9|100211.4|100095.4|10182
1743987600000|2025-04-07 01:00:00|101177.6|101061.6|100978|100862|101397.2|101281.2|100857.6|100741.6|7951
1743991200000|2025-04-07 02:00:00|100983|100867|101165.1|101049.1|101239.7|101123.7|100955.6|100839.6|5387
1743994800000|2025-04-07 03:00:00|101169.4|101053.4|101009.2|100893.2|101372.9|101256.9|100991.7|100875.7|11049
1743998400000|2025-04-07 04:00:00|101013|100897|100726|100610|101021.1|100905.1|100672.5|100556.5|12183
1744002000000|2025-04-07 05:00:00|100724.5|100608.5|100369|100253|100788.8|100672.8|100352.2|100236.4|10759
1744005600000|2025-04-07 06:00:00|100378.8|100262.8|100639.7|100589.7|100979.4|100872.5|100284.6|100182|11280
1744009200000|2025-04-07 07:00:00|100638.9|100588.9|100719.7|100651.1|100747.4|100661.5|100355.5|100255|13241
1744012800000|2025-04-07 08:00:00|100717.7|100641.1|100728.8|100612.8|100829|100713|100444.1|100328.1|12210
1744016400000|2025-04-07 09:00:00|100733.6|100617.6|101104.7|101040.7|101273.8|101206.4|100665.8|100563.8|13788
1744020000000|2025-04-07 10:00:00|101102.9|101038|101110.8|101060.8|101214.4|101132.5|100717.5|100632.7|11961
1744023600000|2025-04-07 11:00:00|101111.7|101061.7|101093.3|101068.3|101207.6|101152.8|100869.3|100806.7|13491
1744027200000|2025-04-07 12:00:00|101093.5|101068.5|100660.3|100610.3|101119.4|101079.5|100351.8|100269.6|14686
1744030800000|2025-04-07 13:00:00|100654.3|100629.3|100671.1|100621.1|101041.4|100956.6|100634|100560.7|15105
1744034400000|2025-04-07 14:00:00|100658.1|100608.1|100531.1|100481.1|100925.7|100820.6|99759.8|99643.8|17258
1744038000000|2025-04-07 15:00:00|100532.6|100482.6|100916.3|100800.3|101039.2|100923.2|100365|100282.9|15473
1744041600000|2025-04-07 16:00:00|100876.2|100804.6|101113.9|100997.9|101165.1|101049.1|100681.2|100565.2|9900
1744045200000|2025-04-07 17:00:00|101057.8|100941.8|100944.8|100828.8|101140|101024|100431.9|100381.9|12051
1744048800000|2025-04-07 18:00:00|100946.5|100830.5|100459.7|100381.5|100977|100916|100357.5|100267.4|10026
1744052400000|2025-04-07 19:00:00|100461.3|100383.2|100998.9|100882.9|101185.1|101095.5|100404.8|100312.3|9207
1744056000000|2025-04-07 20:00:00|101008.6|100892.6|100715.9|100599.9|101057.2|100941.2|100679|100563|4438
1744059600000|2025-04-07 21:00:00|100771.3|100655.3|100763.6|100647.6|100771.3|100655.3|100754.4|100638.4|5
1744063200000|2025-04-07 22:00:00|100742.1|100626.1|100869.4|100753.4|100999.4|100883.4|100731.9|100615.9|12823
1744066800000|2025-04-07 23:00:00|100873.6|100757.6|100802.9|100686.9|100963|100847|100596.8|100480.8|10264
1744070400000|2025-04-08 00:00:00|100802.6|100686.6|100521.6|100417.2|100802.6|100686.6|100326.3|100216|7045
1744074000000|2025-04-08 01:00:00|100513|100410.8|100148.1|100063.1|100564|100462.9|100108.7|100036.3|10742
1744077600000|2025-04-08 02:00:00|100144.9|100059.6|99990.5|99898.9|100167.4|100082.2|99883.4|99781|8548
1744081200000|2025-04-08 03:00:00|99983.9|99893.3|100079|100001.2|100137.9|100046.9|99951|99860.5|7482
1744084800000|2025-04-08 04:00:00|100086|100008|99807.1|99736.3|100108.9|100010.3|99765.3|99705|9312
1744088400000|2025-04-08 05:00:00|99793.5|99743.5|99854.5|99738.5|100295.3|100220.6|99781.8|99709.5|12606
1744092000000|2025-04-08 06:00:00|99857|99741|99534.5|99484.5|99905.6|99809.6|99392.7|99342.7|8972
1744095600000|2025-04-08 07:00:00|99531.1|99481.1|100341.9|100250.7|100416.3|100366.3|99519.1|99481.1|13965
1744099200000|2025-04-08 08:00:00|100337.3|100251.8|100223.1|100173.1|100348.6|100298.6|99882.4|99829.9|10174
1744102800000|2025-04-08 09:00:00|100224.6|100174.6|100387.4|100337.4|100532.8|100482.8|100141.5|100091.5|10508
1744106400000|2025-04-08 10:00:00|100385.4|100335.4|100595.3|100570.3|100641.5|100594.7|100326.6|100281.7|9050
1744110000000|2025-04-08 11:00:00|100600.4|100575.4|100357.4|100307.4|100667.2|100618.7|100303|100253|10835
1744113600000|2025-04-08 12:00:00|100357.7|100307.7|100181.2|100156.2|100374.9|100337.4|100052.4|100005.7|9322
1744117200000|2025-04-08 13:00:00|100180.3|100155.3|100124.9|100099.9|100360.7|100323|100051.8|99988.2|13358
1744120800000|2025-04-08 14:00:00|100123.8|100098.8|100159|100134|100382.8|100332.8|99949.9|99899.9|14892
1744124400000|2025-04-08 15:00:00|100156.2|100131.2|100179.5|100129.5|100486|100398.8|100119.7|100035.4|12843
1744128000000|2025-04-08 16:00:00|100178.5|100128.5|100330.9|100280.9|100408.9|100327.8|100126.1|100081.4|16529
1744131600000|2025-04-08 17:00:00|100329.1|100279.1|100413.9|100363.9|100507.7|100441.1|100224.9|100153.1|16806
1744135200000|2025-04-08 18:00:00|100412.1|100362.1|100029.8|99979.8|100473.2|100423.2|99687.1|99593.8|16944
1744138800000|2025-04-08 19:00:00|100030.2|99980.2|100276.1|100226.1|100346.3|100230.3|99782.5|99710.6|17973
1744142400000|2025-04-08 20:00:00|100275.9|100225.9|100305.1|100189.1|100461.4|100400.8|100156|100040|5918
1744146000000|2025-04-08 21:00:00|100324.4|100208.4|100211.8|100095.8|100324.4|100208.4|100178.9|100062.9|106
1744149600000|2025-04-08 22:00:00|100211.1|100095.1|100039.2|99923.2|100219.8|100103.8|99973.7|99857.7|1456
1744153200000|2025-04-08 23:00:00|100032.9|99916.9|100153.1|100037.1|100172.8|100056.8|99866.1|99750.1|5823
1744156800000|2025-04-09 00:00:00|100131|100052.4|100114.4|99998.4|100353.3|100237.3|100084.2|99969.7|12721
1744160400000|2025-04-09 01:00:00|100111.9|99995.9|99729|99613|100134.7|100019|99523|99407|15926
1744164000000|2025-04-09 02:00:00|99720.9|99604.9|99758.2|99642.2|99844.9|99734|99402.1|99286.1|14902
1744167600000|2025-04-09 03:00:00|99753|99637|100001.4|99885.4|100049.2|99933.2|99643.1|99527.1|18355
1744171200000|2025-04-09 04:00:00|100016.4|99900.4|99491|99375|100092.3|99976.3|99455.2|99339.2|16106
1744174800000|2025-04-09 05:00:00|99479.4|99363.4|99503.2|99387.2|99852.1|99737.1|99414.3|99298.3|13378
1744178400000|2025-04-09 06:00:00|99508.4|99392.4|99865.6|99815.6|99887.8|99825.4|99194.9|99140.5|13736
1744182000000|2025-04-09 07:00:00|99866.5|99816.5|99845.9|99795.9|100149.4|100099.2|99472|99356|16699
1744185600000|2025-04-09 08:00:00|99832.9|99807.9|100088.8|100063.8|100235.8|100173.5|99805.4|99755.4|14938
1744189200000|2025-04-09 09:00:00|100096|100071|99987.1|99962.1|100280.2|100229.6|99848.2|99812.9|12861
1744192800000|2025-04-09 10:00:00|99993|99968|99718.3|99602.3|100126.8|100083.2|99626.2|99575.9|11640
1744196400000|2025-04-09 11:00:00|99716|99600|100396.4|100346.4|100624.1|100508.1|99583.5|99507.1|16120
1744200000000|2025-04-09 12:00:00|100397.2|100347.2|100097.6|100047.6|100406.7|100347.2|99861.8|99804.6|14221
1744203600000|2025-04-09 13:00:00|100109.6|100059.6|99902|99828.4|100338.2|100288.2|99758.9|99647.5|14705
1744207200000|2025-04-09 14:00:00|99886.1|99836.1|100453|100403|100561.1|100523.6|99746.6|99662.4|17687
1744210800000|2025-04-09 15:00:00|100453.3|100403.3|100427.7|100377.7|100527.8|100492.6|100028.9|99981.2|12872
1744214400000|2025-04-09 16:00:00|100430|100380|100672.1|100594.7|100796.3|100704.6|100129.5|100043.7|14530
1744218000000|2025-04-09 17:00:00|100648.8|100574.4|99827.4|99711.4|100865.5|100779.9|99416.8|99300.8|13105
1744221600000|2025-04-09 18:00:00|99820.4|99704.4|99479.7|99363.7|100308.2|100192.2|99332.6|99216.6|14798
1744225200000|2025-04-09 19:00:00|99475.6|99359.6|100098.1|100011.2|100119.5|100044.9|99410.8|99295.6|11339
1744228800000|2025-04-09 20:00:00|100095.3|99979.3|99754.6|99638.6|100148.5|100082.7|99754.6|99638.6|6307
1744232400000|2025-04-09 21:00:00|99827.3|99711.3|99839.7|99723.7|99839.7|99723.7|99827.3|99711.3|5
1744236000000|2025-04-09 22:00:00|99749.5|99633.5|99675.8|99559.8|99879.3|99763.3|99611.9|99495.9|2710
1744239600000|2025-04-09 23:00:00|99675.4|99559.4|99722|99606|99806.4|99690.4|99651.7|99538.6|2796
1744243200000|2025-04-10 00:00:00|99716.7|99603.3|99737.4|99621.4|99983.3|99867.3|99714.4|99603.3|16036
1744246800000|2025-04-10 01:00:00|99735.1|99619.1|99856.7|99740.7|99881.5|99769|99669.5|99553.5|16088
1744250400000|2025-04-10 02:00:00|99840|99739.6|99806.9|99690.9|99986.8|99870.8|99779.5|99663.5|14030
1744254000000|2025-04-10 03:00:00|99803.5|99687.5|99696.5|99580.5|99845.7|99732.4|99568.6|99485.8|18287
1744257600000|2025-04-10 04:00:00|99692.5|99576.5|99673|99573|99763.3|99652|99640|99524|14573
1744261200000|2025-04-10 05:00:00|99687.8|99571.8|99597|99481|99757|99641|99445.8|99329.8|12408
1744264800000|2025-04-10 06:00:00|99673|99557|99618.1|99593.1|99724.8|99629.1|99125.7|99065.7|7327
1744268400000|2025-04-10 07:00:00|99619.9|99594.9|99400.8|99311.7|100090.5|100017.1|99299.5|99212.6|9569
1744272000000|2025-04-10 08:00:00|99402.9|99313.8|99786.4|99736.4|99970.5|99896.6|99385.3|99313.8|8958
1744275600000|2025-04-10 09:00:00|99797.4|99747.4|99700.6|99650.6|99980.8|99910.3|99684.4|99634.4|8860
1744279200000|2025-04-10 10:00:00|99696.3|99646.3|99532.2|99482.2|99915.1|99859.3|99470|99409.1|10015
1744282800000|2025-04-10 11:00:00|99527.6|99477.6|99439.3|99389.3|99550|99500|99122.2|99032.8|10123
1744286400000|2025-04-10 12:00:00|99444.3|99394.3|99113.6|99039.2|99490.7|99440.7|98464.2|98377.8|12775
1744290000000|2025-04-10 13:00:00|99109.4|99059.4|98833.5|98783.5|99196.6|99134.2|98626.4|98576.4|11009
1744293600000|2025-04-10 14:00:00|98836|98786|98318.4|98268.4|98961.6|98911.6|98297|98247|12950
1744297200000|2025-04-10 15:00:00|98306|98256|98445.9|98338.9|98763|98715.4|98046.7|97951.9|15523
1744300800000|2025-04-10 16:00:00|98454.3|98346.5|98577.5|98503.3|98826.7|98753.7|98390.2|98339.2|12659
1744304400000|2025-04-10 17:00:00|98571.2|98521.2|98464.5|98375.3|99201.2|99106|98440.1|98375.3|14753
1744308000000|2025-04-10 18:00:00|98471.3|98382|98506.5|98456.5|98637.7|98540.1|98214.8|98144.3|12179
1744311600000|2025-04-10 19:00:00|98509.6|98459.6|98581.4|98465.4|99133.3|99034.2|98451.3|98390.6|11407
1744315200000|2025-04-10 20:00:00|98593.7|98477.7|98536.6|98420.6|98845.9|98750.1|98489.2|98373.2|8824
1744322400000|2025-04-10 22:00:00|98691.6|98575.6|98482.7|98366.7|98691.6|98575.6|98390.7|98274.7|4965
1744326000000|2025-04-10 23:00:00|98498.3|98382.3|98352|98236|98733.4|98617.4|98308.2|98192.2|6438
1744329600000|2025-04-11 00:00:00|98352.3|98236.3|98077.6|97961.6|98421.2|98305.2|97284.1|97168.1|13386
1744333200000|2025-04-11 01:00:00|98016.9|97900.9|98004.7|97888.7|98368.7|98252.7|97811.3|97695.3|13255
1744336800000|2025-04-11 02:00:00|98000.5|97884.5|97964.6|97848.6|98074.2|97968.4|97834|97718|15469
1744340400000|2025-04-11 03:00:00|97961.8|97845.8|97553.6|97437.6|97969.4|97853.4|97417.7|97301.7|14403
1744344000000|2025-04-11 04:00:00|97554.8|97438.8|97792.2|97676.2|97939.8|97823.8|97538.5|97422.5|6116
1744347600000|2025-04-11 05:00:00|97780.3|97664.3|98108.3|97992.3|98342.3|98226.3|97766.4|97650.4|8142
1744351200000|2025-04-11 06:00:00|98148.8|98032.8|98340.3|98290.3|98512.1|98430.4|97878.6|97787.4|12894
1744354800000|2025-04-11 07:00:00|98156.6|98040.6|98018.7|97993.7|98829.8|98713.8|97873.4|97811.4|14831
1744358400000|2025-04-11 08:00:00|98020.5|97995.5|97329.3|97279.3|98130.6|98056.8|97054.8|96969.6|18100
1744362000000|2025-04-11 09:00:00|97343|97293|97441|97391|97774|97711|96893|96777|16300
1744365600000|2025-04-11 10:00:00|97444.3|97394.3|97989.8|97964.8|98279.3|98233.8|97443.4|97393.4|14822
1744369200000|2025-04-11 11:00:00|97992.1|97967.1|98110.6|98060.6|98358.6|98288.2|97834.9|97761.2|15541
1744372800000|2025-04-11 12:00:00|98132.3|98082.3|97474.5|97424.5|98184|98095.2|97357.2|97303.4|17679
1744376400000|2025-04-11 13:00:00|97462.4|97412.4|97981.8|97865.8|98471.8|98398.6|97431.8|97381.8|17271
1744380000000|2025-04-11 14:00:00|97978.4|97862.4|98995.7|98970.7|99175.8|99125.8|97870.5|97793.4|16942
1744383600000|2025-04-11 15:00:00|98994.8|98969.8|98263.2|98213.2|99022.7|98972.7|98093.5|98027.1|15032
1744387200000|2025-04-11 16:00:00|98269.7|98186.4|98436.2|98341.3|98849.7|98766.1|97822|97751.3|15424
1744390800000|2025-04-11 17:00:00|98428.6|98378.6|98385.5|98296.9|98492|98413.2|97979.1|97880|16011
1744394400000|2025-04-11 18:00:00|98382.9|98294.3|97953.5|97866.4|98424.9|98346.7|97884.9|97791.7|12813
1744398000000|2025-04-11 19:00:00|97962.1|97887.7|97780.3|97664.3|98057.1|97990.3|97698.9|97590.5|11111
1744401600000|2025-04-11 20:00:00|97761.1|97645.1|97770.9|97654.9|97930.1|97833.4|97597.3|97481.3|14743
1744574400000|2025-04-13 20:00:00|97710.8|97574.8|97710.8|97574.8|97710.8|97574.8|97710.8|97574.8|1
1744578000000|2025-04-13 21:00:00|97700.8|97584.8|97700.8|97584.8|97700.8|97584.8|97700.8|97584.8|1
1744581600000|2025-04-13 22:00:00|97810.6|97694.6|97796.5|97680.5|97845.3|97729.3|97774.7|97658.7|665
1744585200000|2025-04-13 23:00:00|97730.4|97614.4|97775.2|97659.2|97822.8|97706.8|97694.1|97578.1|875
1744588800000|2025-04-14 00:00:00|97776.2|97660.2|97788.8|97672.8|97936.8|97820.8|97646.8|97530.8|8066
1744592400000|2025-04-14 01:00:00|97796.9|97680.9|97679.2|97563.2|97852.3|97736.3|97357.5|97241.5|13759
1744596000000|2025-04-14 02:00:00|97681.2|97565.2|97468.4|97352.4|97770|97654|97299.9|97183.9|9008
1744599600000|2025-04-14 03:00:00|97473.9|97357.9|97619.3|97503.3|97737.3|97621.3|97338.6|97222.6|13272
1744603200000|2025-04-14 04:00:00|97626.5|97510.5|97630.2|97514.2|97748.3|97632.3|97533.2|97417.2|14036
1744606800000|2025-04-14 05:00:00|97624|97508|97504.1|97388.1|97766.2|97650.2|97478.9|97362.9|7390
1744610400000|2025-04-14 06:00:00|97510.1|97394.1|96995.2|96970.2|97576.5|97477.1|96812.6|96762.6|10574
1744614000000|2025-04-14 07:00:00|96994|96969|96867.4|96842.4|97325.7|97254.8|96838.7|96794.8|12237
1744617600000|2025-04-14 08:00:00|96869.3|96844.3|96943.8|96893.8|97035.3|96995.8|96735.7|96671|10490
1744621200000|2025-04-14 09:00:00|96944|96894|96561.7|96536.7|96968.4|96918.4|96538.4|96496.3|7911
1744624800000|2025-04-14 10:00:00|96562.6|96537.6|96579.3|96554.3|96914.6|96883.3|96526.7|96482.5|8648
1744628400000|2025-04-14 11:00:00|96578.4|96553.4|96715.3|96690.3|96842.9|96792.9|96427.7|96391.1|6822
1744632000000|2025-04-14 12:00:00|96706.9|96681.9|96888.9|96838.9|96922.7|96880.7|96571.5|96532.1|9897
1744635600000|2025-04-14 13:00:00|96889.9|96839.9|97557.5|97481.7|97671|97593.7|96865.3|96823.5|13199
1744639200000|2025-04-14 14:00:00|97576.8|97490.1|96916.3|96891.3|97580.6|97509.3|96676.4|96640.3|11597
1744642800000|2025-04-14 15:00:00|96923.2|96898.2|97789.6|97739.6|97887.4|97806.6|96832.2|96793.7|11187
1744646400000|2025-04-14 16:00:00|97798.2|97748.2|98057.5|98032.5|98083.2|98035.4|97687.3|97606.5|11477
1744650000000|2025-04-14 17:00:00|98077.4|98027.4|97888.6|97838.6|98089.1|98027.4|97829.6|97732.7|13391
1744653600000|2025-04-14 18:00:00|97889.4|97839.4|97665.6|97593.9|97934.7|97858.9|97637.1|97566|14627
1744657200000|2025-04-14 19:00:00|97673|97600.6|97786.4|97736.4|97880|97830.6|97515.7|97432.4|15878
1744660800000|2025-04-14 20:00:00|97787.9|97737.9|97759.9|97643.9|97933.3|97841.9|97571.6|97455.6|11430
1744664400000|2025-04-14 21:00:00|97793.3|97677.3|97793.3|97677.3|97793.3|97677.3|97793.3|97677.3|1
1744668000000|2025-04-14 22:00:00|97705.6|97589.6|97827.2|97711.2|97908.5|97792.5|97682.3|97566.3|604
1744671600000|2025-04-14 23:00:00|97839.8|97723.8|97928.1|97812.1|97934.2|97818.2|97768.5|97652.5|2137
1744675200000|2025-04-15 00:00:00|97916.7|97800.7|97944.6|97828.6|98070.5|97954.5|97880.6|97764.6|10468
1744678800000|2025-04-15 01:00:00|97952.4|97836.4|97940.1|97824.1|98038.3|97922.3|97883|97767|12828
1744682400000|2025-04-15 02:00:00|97949.1|97833.1|97753.2|97637.2|97951.4|97835.4|97725.7|97609.7|17170
1744686000000|2025-04-15 03:00:00|97752.7|97636.7|97766.8|97650.8|97808.5|97692.5|97712|97601.4|15524
1744689600000|2025-04-15 04:00:00|97769.9|97653.9|97643.8|97544.6|97794.4|97678.4|97603|97494.7|9844
1744693200000|2025-04-15 05:00:00|97642.1|97547.1|97642|97543|97668.3|97571.3|97480.6|97380.5|11530
1744696800000|2025-04-15 06:00:00|97684|97568|97569|97544|97698.3|97652|97372.9|97281|6463
1744700400000|2025-04-15 07:00:00|97568.8|97543.8|97407.5|97382.5|97842.6|97805|97236.7|97205.1|9131
1744704000000|2025-04-15 08:00:00|97401.1|97376.1|97425.2|97310.1|97536.7|97511.7|97155.8|97130.8|7715
1744707600000|2025-04-15 09:00:00|97411.6|97295.6|97658.8|97633.8|97666.7|97641.7|97318|97275.1|7985
1744711200000|2025-04-15 10:00:00|97666|97641|97589.6|97564.6|97789.7|97747.4|97570.5|97543.1|5786
1744714800000|2025-04-15 11:00:00|97588|97563|97658.7|97633.7|97858.2|97796|97586.3|97541.9|5969
1744718400000|2025-04-15 12:00:00|97656.9|97631.9|97978.4|97928.4|98059.2|97992.5|97593.6|97557.6|9208
1744722000000|2025-04-15 13:00:00|97980.7|97930.7|98101.1|98076.1|98215.1|98170.5|97836.6|97797.7|9817
1744725600000|2025-04-15 14:00:00|98102|98077|98161.9|98136.9|98550|98473.3|98015|97923.8|13111
1744729200000|2025-04-15 15:00:00|98164.1|98139.1|98630.9|98580.9|98774.4|98693.3|98114.2|98089.2|14260
1744732800000|2025-04-15 16:00:00|98627.2|98577.2|99046.3|98996.3|99058.8|99007.8|98607.5|98515.4|17676
1744736400000|2025-04-15 17:00:00|99047.2|98997.2|99175.4|99150.4|99220.5|99163.2|98962.7|98873.5|11565
1744740000000|2025-04-15 18:00:00|99173.9|99148.9|98971|98891.1|99266.1|99194|98904|98842.1|14195
1744743600000|2025-04-15 19:00:00|98954.5|98904.5|98785.7|98735.7|98978.2|98922|98735.9|98655.9|16229
1744747200000|2025-04-15 20:00:00|98783.8|98733.8|98836.5|98720.5|98836.5|98746|98674.9|98606.5|12663
1744750800000|2025-04-15 21:00:00|98876.2|98760.2|98874.9|98758.9|98901.2|98785.2|98852.9|98736.9|368
1744754400000|2025-04-15 22:00:00|98900.5|98784.5|98775.5|98659.5|98956.5|98840.5|98707.4|98591.4|3452
1744758000000|2025-04-15 23:00:00|98781.3|98665.3|98821.5|98705.5|99065.7|98949.7|98768|98652|5415
1744761600000|2025-04-16 00:00:00|98825.5|98709.5|98630.3|98526.7|98842|98726|98445.5|98355.8|15153
1744765200000|2025-04-16 01:00:00|98634.4|98530.9|98723.8|98617.6|98763.3|98647.3|98554.4|98438.4|13312
1744768800000|2025-04-16 02:00:00|98719.4|98615.1|98544|98446.8|98734.2|98622.5|98486.1|98402.1|8636
1744772400000|2025-04-16 03:00:00|98522.7|98439.5|98435.5|98347.6|98649.9|98538|98429.7|98336.6|5016
1744776000000|2025-04-16 04:00:00|98438.2|98330.2|98455.7|98365.3|98616.3|98516.7|98422.1|98321.4|10142
1744779600000|2025-04-16 05:00:00|98458.8|98369.2|98292.6|98176.6|98564.6|98460.6|98273.8|98157.8|6887
1744783200000|2025-04-16 06:00:00|98303.9|98187.9|98360.4|98310.4|98579.5|98520|98221.1|98171.1|8252
1744786800000|2025-04-16 07:00:00|98357.8|98307.8|98143|98118|98425.1|98389|98136.1|98096.5|10134
1744790400000|2025-04-16 08:00:00|98160.9|98110.9|98145.5|98029.5|98224|98182.5|97942.8|97859.8|12819
1744794000000|2025-04-16 09:00:00|98161.5|98045.5|98222.1|98197.1|98364.4|98318.9|98009.6|97919.5|12081
1744797600000|2025-04-16 10:00:00|98226.1|98201.1|98168.7|98118.7|98337.1|98305.7|98050.5|98005.4|11644
1744801200000|2025-04-16 11:00:00|98165.6|98115.6|98318.6|98268.6|98438.2|98391.5|98088.1|98045.5|11113
1744804800000|2025-04-16 12:00:00|98316.1|98266.1|98247.1|98131.1|98382.5|98340.8|98131|98046.7|13296
1744808400000|2025-04-16 13:00:00|98244.5|98128.5|97820.1|97727.9|98248.4|98132.4|97789.1|97705.1|12583
1744812000000|2025-04-16 14:00:00|97843.3|97735.2|97766.5|97741.5|98181.4|98124.5|97606.4|97519.6|14641
1744815600000|2025-04-16 15:00:00|97765.3|97740.3|97600.1|97528.1|97866.3|97807.5|97539.2|97469.7|14522
1744819200000|2025-04-16 16:00:00|97612.9|97511.8|97726|97611.2|97812.2|97747|97506.3|97434.9|13385
1744822800000|2025-04-16 17:00:00|97753.6|97637.6|97830.3|97714.3|97937.2|97860.3|97527.2|97424|11733
1744826400000|2025-04-16 18:00:00|97827.9|97711.9|97648.4|97598.4|97976.9|97894|97598.5|97515.6|8552
1744830000000|2025-04-16 19:00:00|97652.7|97602.7|97618.9|97568.9|97686.9|97620.4|97427|97377|15997
1744833600000|2025-04-16 20:00:00|97620.4|97570.4|97592.1|97476.1|97734.6|97649.2|97545.3|97453.9|11521
1744837200000|2025-04-16 21:00:00|97634.4|97518.4|97572|97456|97714.1|97598.1|97527.9|97411.9|178
1744840800000|2025-04-16 22:00:00|97578.8|97462.8|97509.2|97393.2|97623.6|97507.6|97248.1|97132.1|5876
1744844400000|2025-04-16 23:00:00|97522.3|97406.3|97586.4|97470.4|97643|97527|97259.1|97143.1|6258
1744848000000|2025-04-17 00:00:00|97591.6|97475.6|97774.1|97658.1|97803|97687|97577.3|97461.3|11693
1744851600000|2025-04-17 01:00:00|97770.4|97654.4|97850.1|97750.4|97928.2|97812.2|97770.4|97654.4|15540
1744855200000|2025-04-17 02:00:00|97853|97750.6|97741.1|97637.9|97868.4|97760.5|97703.2|97600.9|20207
1744858800000|2025-04-17 03:00:00|97747.3|97644.2|97980.7|97864.7|98000.4|97891.8|97693.8|97591.2|19894
1744862400000|2025-04-17 04:00:00|97985.7|97869.7|98048.4|97949.5|98071.3|97957|97932.3|97816.7|20604
1744866000000|2025-04-17 05:00:00|98066.6|97950.6|98154.3|98038.3|98274.9|98175.3|97990|97874.5|6995
1744869600000|2025-04-17 06:00:00|98150.7|98034.7|97856.3|97831.3|98209.2|98159.2|97718.8|97670.9|7755
1744873200000|2025-04-17 07:00:00|97852.2|97827.2|97527.2|97502.2|98084.5|98057.5|97419.1|97394.1|11440
1744876800000|2025-04-17 08:00:00|97524.2|97499.2|97447.3|97422.3|97614.2|97577.9|97276.8|97224.2|11007
1744880400000|2025-04-17 09:00:00|97448.7|97423.7|97304|97254|97591.1|97553.5|97201.4|97159.9|10398
1744884000000|2025-04-17 10:00:00|97297.2|97247.2|97026.6|97001.6|97451.6|97421.4|97025.7|97000.7|9501
1744887600000|2025-04-17 11:00:00|97025|97000|97188.7|97163.7|97251.4|97220.1|96941.5|96885|8390
1744891200000|2025-04-17 12:00:00|97190.4|97165.4|96798.2|96748.2|97388.8|97324.3|96789.2|96696.7|14231
1744894800000|2025-04-17 13:00:00|96794.7|96744.7|96623|96550.7|96853|96828|96468.2|96419.2|12402
1744898400000|2025-04-17 14:00:00|96622.4|96547.1|96464.2|96439.2|96736|96654.3|96188.4|96138.4|12744
1744902000000|2025-04-17 15:00:00|96471.5|96446.5|96355.5|96330.5|96535|96489.1|96212.9|96159.2|9822
1744905600000|2025-04-17 16:00:00|96352.9|96327.9|96331.9|96281.9|96582.4|96492.1|96252.4|96184|15148
1744909200000|2025-04-17 17:00:00|96333.4|96283.4|96360.7|96310.7|96449.2|96363.1|96245.9|96220.9|9393
1744912800000|2025-04-17 18:00:00|96363.6|96313.6|96216.2|96166.2|96471.7|96388|96188.1|96104.4|17613
1744916400000|2025-04-17 19:00:00|96217.4|96167.4|96228.1|96178.1|96308.3|96215.8|96165.4|96091.7|14405
1744920000000|2025-04-17 20:00:00|96227.1|96177.1|96395.9|96279.9|96397.6|96281.6|96218.7|96156|4873
1744923600000|2025-04-17 21:00:00|96349.7|96233.7|96294|96178|96385.5|96269.5|96294|96178|33
1744927200000|2025-04-17 22:00:00|96263|96147|96232.5|96116.5|96299.5|96183.5|96208.9|96092.9|2782
1744930800000|2025-04-17 23:00:00|96227.5|96111.5|96261.5|96140.5|96298|96177|96210|96094|2633
1744934400000|2025-04-18 00:00:00|96259.9|96138.9|96234.3|96113.3|96374|96255.1|96174|96054.5|2153
1744938000000|2025-04-18 01:00:00|96218.7|96097.7|96178|96065|96297.4|96176.4|96124|96003|5141
1744941600000|2025-04-18 02:00:00|96168|96060|96237.7|96116.7|96278.3|96157.3|96149|96029.9|3281
1744945200000|2025-04-18 03:00:00|96238.5|96117.5|96246.6|96125.6|96310.5|96189.5|96172|96051|4703
1744948800000|2025-04-18 04:00:00|96256.6|96135.6|96274.5|96153.5|96317.4|96196.4|96160.1|96039.1|9551
1744952400000|2025-04-18 05:00:00|96275|96154|96292.6|96171.6|96348|96229|96174.4|96053.4|8463
1744956000000|2025-04-18 06:00:00|96314.6|96193.6|96441.1|96357.6|96460.6|96362.7|96230|96119.8|14673
1744959600000|2025-04-18 07:00:00|96426.5|96312.9|96334.3|96256|96482|96361|96287.5|96207.1|15194
1744963200000|2025-04-18 08:00:00|96356.8|96248.8|96303.9|96238.3|96389|96275.8|96288.9|96185|14360
1744966800000|2025-04-18 09:00:00|96325.8|96241.3|96317.8|96252.8|96387.5|96269.1|96277.4|96195.9|13948
1744970400000|2025-04-18 10:00:00|96330.3|96253.7|96240.5|96153.1|96363.8|96254.2|96215.5|96106.5|13944
1744974000000|2025-04-18 11:00:00|96242.4|96156.4|96355.5|96282.5|96388.5|96287.9|96199.9|96117.9|10001
1744977600000|2025-04-18 12:00:00|96355.1|96285.1|96221|96100.7|96355.5|96288.6|96131.9|96049.1|17524
1744981200000|2025-04-18 13:00:00|96221.9|96100.9|96243.4|96122.4|96366|96245|96116.8|95995.8|14283
1744984800000|2025-04-18 14:00:00|96227.2|96106.2|96208|96103.3|96359|96243|96184.9|96063.9|11385
1744988400000|2025-04-18 15:00:00|96214|96100.7|96478|96357|96514.5|96393.5|96214|96093|14239
1744992000000|2025-04-18 16:00:00|96486.5|96365.5|96464.5|96343.5|96532.4|96411.4|96417.9|96296.9|10241
1744995600000|2025-04-18 17:00:00|96458.3|96337.3|96405.8|96284.8|96503|96382|96384.3|96263.3|10344
1744999200000|2025-04-18 18:00:00|96403.1|96282.1|96344.5|96223.5|96411.5|96290.5|96273.6|96152.6|7817
1745002800000|2025-04-18 19:00:00|96348.9|96227.9|96318.3|96197.3|96369.9|96248.9|96225.5|96104.5|4194
1745006400000|2025-04-18 20:00:00|96324|96203|96292.4|96171.4|96426.5|96305.5|96256|96135|2821
1745179200000|2025-04-20 20:00:00|96335.9|96194.9|96325.9|96204.9|96335.9|96204.9|96325.9|96194.9|2
1745182800000|2025-04-20 21:00:00|96012.7|95896.7|96038.8|95922.8|96043.4|95927.4|96010.7|95894.7|4
1745186400000|2025-04-20 22:00:00|95974.9|95858.9|95924.4|95808.4|96002.4|95886.4|95867.3|95751.3|189
1745190000000|2025-04-20 23:00:00|95820.6|95704.6|95679.1|95563.1|95969.6|95853.6|95587.9|95471.9|882
1745193600000|2025-04-21 00:00:00|95672.7|95556.7|95611|95507|95672.7|95556.7|95338|95237|10470
1745197200000|2025-04-21 01:00:00|95620.5|95504.5|95633|95558|95777.5|95676.3|95558|95454|14958
1745200800000|2025-04-21 02:00:00|95626|95535|95535|95448|95683.5|95593|95465|95349|14761
1745204400000|2025-04-21 03:00:00|95530|95438|95433|95355|95530|95449|95354|95259|14658
1745208000000|2025-04-21 04:00:00|95432|95357|95267|95196|95579|95487|95251|95142|18314
1745211600000|2025-04-21 05:00:00|95280|95197|95260.5|95144.5|95308.5|95205|94995.5|94879.5|21869
1745215200000|2025-04-21 06:00:00|95265.5|95149.5|95305.8|95255.8|95538|95440|95212.2|95096.2|9039
1745218800000|2025-04-21 07:00:00|95310.5|95260.5|94972|94922|95406.3|95356.1|94865|94758|7885
1745222400000|2025-04-21 08:00:00|94975|94896|94905.5|94855.5|95192.5|95127|94847.6|94752.5|8805
1745226000000|2025-04-21 09:00:00|94912.1|94833|95110|95031|95131.1|95073|94816.8|94734|7252
1745229600000|2025-04-21 10:00:00|95110.2|95026.7|95163.3|95113.3|95280.5|95210.1|95076.6|95014.5|8758
1745233200000|2025-04-21 11:00:00|95160.2|95110.2|95009.8|94959.8|95226.4|95163.5|94991.2|94954.7|4889
1745236800000|2025-04-21 12:00:00|95007.8|94957.8|94786.7|94736.7|95132.5|95048.7|94774.2|94715|6270
1745240400000|2025-04-21 13:00:00|94788.5|94738.5|95187.2|95071.2|95351.5|95235.5|94784.2|94729.8|11293
1745244000000|2025-04-21 14:00:00|95193.1|95077.1|95550|95470|95609|95525|95105|94989.5|14228
1745247600000|2025-04-21 15:00:00|95552|95475|95478|95428|95706|95611.5|95420|95345|21915
1745251200000|2025-04-21 16:00:00|95474.5|95424.5|95462|95412|95574|95494.5|95421.5|95350|22324
1745254800000|2025-04-21 17:00:00|95457|95382|95480|95399|95669|95578.5|95442|95370|22701
1745258400000|2025-04-21 18:00:00|95472|95396|95372.1|95297.9|95526|95456.5|95301|95206|23228
1745262000000|2025-04-21 19:00:00|95382.5|95290.7|95340|95290|95406|95330|95279|95180|15781
1745265600000|2025-04-21 20:00:00|95347|95270|95373.5|95257.5|95442|95334|95286|95170|11871
1745272800000|2025-04-21 22:00:00|95327.5|95211.5|95313|95197|95443|95327|95217.9|95101.9|2914
1745276400000|2025-04-21 23:00:00|95322.5|95206.5|95300.5|95184.5|95403.9|95287.9|95243.1|95127.1|2852
1745280000000|2025-04-22 00:00:00|95295.5|95179.5|95352.5|95236.5|95498|95382|95278.5|95162.5|6739
1745283600000|2025-04-22 01:00:00|95358.5|95242.5|95307.5|95191.5|95383.5|95267.5|95203|95087|10926
1745287200000|2025-04-22 02:00:00|95301.5|95185.5|95291.5|95175.5|95413|95297|95190.5|95074.5|10081
1745290800000|2025-04-22 03:00:00|95285.5|95169.5|95025.5|94909.5|95310|95194|94962.5|94846.5|9156
1745294400000|2025-04-22 04:00:00|95028|94912|95157|95048|95167.5|95055|94961.2|94858|6439
1745298000000|2025-04-22 05:00:00|95151.5|95035.5|94910.5|94794.5|95306.5|95190.5|94910.5|94794.5|24023
1745301600000|2025-04-22 06:00:00|95070.5|94954.5|95375.8|95350.8|95481.6|95411.5|94936|94820|8704
1745305200000|2025-04-22 07:00:00|95364.4|95339.4|95694.9|95644.9|95839.3|95778.9|95231.3|95161.3|7206
1745308800000|2025-04-22 08:00:00|95691.9|95641.9|95512.5|95462.5|95902.5|95813.5|95471.3|95399.5|6591
1745312400000|2025-04-22 09:00:00|95513.6|95463.6|94980|94895|95607|95543.6|94924.7|94874.7|5653
1745316000000|2025-04-22 10:00:00|94986|94900|95083.3|95058.3|95091.6|95062.1|94751.4|94701.4|3893
1745319600000|2025-04-22 11:00:00|95088.9|95063.9|95112|95087|95330.6|95284.1|95018.9|94993.5|3047
1745323200000|2025-04-22 12:00:00|95109.4|95084.4|95324|95299|95463|95380.4|95013.3|94942.9|5397
1745326800000|2025-04-22 13:00:00|95323.3|95298.3|95178.9|95128.9|95356.5|95323.1|94974.2|94949.2|4027
1745330400000|2025-04-22 14:00:00|95180|95130|95167.6|95142.6|95272.2|95233|95031.9|94977.3|5750
1745334000000|2025-04-22 15:00:00|95167.8|95142.8|95091.2|94975.2|95177.6|95152.6|94716|94645.7|7873
1745337600000|2025-04-22 16:00:00|95090|94982.5|95428|95328|95453.5|95366|94938|94864.5|8483
1745341200000|2025-04-22 17:00:00|95433|95329.6|95406.4|95320.1|95581|95512.5|95295.1|95179.1|9080
1745344800000|2025-04-22 18:00:00|95412.8|95325.5|95598.7|95497|95703.2|95605.5|95395.6|95302|11973
1745348400000|2025-04-22 19:00:00|95604|95510|95793|95692|95800|95757|95525.1|95452.3|11443
1745352000000|2025-04-22 20:00:00|95791.5|95675.5|95706.5|95590.5|95833.2|95746|95689.5|95573.5|4590
1745359200000|2025-04-22 22:00:00|96434.1|96318.1|96452.9|96336.9|96566.3|96450.3|96401|96285|454
1745362800000|2025-04-22 23:00:00|96473.2|96357.2|96360.5|96244.5|96647.9|96531.9|96342.8|96226.8|2173
1745366400000|2025-04-23 00:00:00|96423|96307|95951.1|95835.1|96458|96342|95919|95803|16470
1745370000000|2025-04-23 01:00:00|95951.2|95835.2|95791|95675|96061|95945|95722.5|95606.5|15334
1745373600000|2025-04-23 02:00:00|95789|95673|95773|95657|95935.5|95819.5|95712.5|95636|9653
1745377200000|2025-04-23 03:00:00|95768|95652|95946.9|95830.9|96030|95935|95753.5|95637.5|6687
1745380800000|2025-04-23 04:00:00|95937.6|95821.6|95732.5|95616.5|96038|95922|95675|95559|7048
1745384400000|2025-04-23 05:00:00|95733|95617|95906|95810|95973|95865|95660.5|95544.5|8171
1745388000000|2025-04-23 06:00:00|95915|95815|95699.9|95674.9|95936.5|95830|95472.1|95417|6891
1745391600000|2025-04-23 07:00:00|95698.8|95673.8|95814.5|95698.5|95906.2|95881.2|95485.4|95414|10056
1745395200000|2025-04-23 08:00:00|95831|95725|95608.1|95583.1|96213|96100|95563.7|95530|6300
1745398800000|2025-04-23 09:00:00|95607.5|95582.5|95700.3|95675.3|95775|95734.5|95371.1|95310.8|4737
1745402400000|2025-04-23 10:00:00|95702.2|95677.2|95880.5|95855.5|95958|95926|95597.5|95572.5|5814
1745406000000|2025-04-23 11:00:00|95876.7|95851.7|95819.3|95794.3|96043.3|96018.3|95729.4|95691.6|6169
1745409600000|2025-04-23 12:00:00|95820.8|95795.8|95907.3|95882.3|96147.3|96096.7|95774.3|95714|6648
1745413200000|2025-04-23 13:00:00|95910.9|95885.9|96283.6|96258.6|96435.3|96319.3|95775.1|95700|9616
1745416800000|2025-04-23 14:00:00|96272.9|96247.9|96173.5|96148.5|96489.2|96373.2|95865.8|95840.8|13665
1745420400000|2025-04-23 15:00:00|96171.5|96146.5|96636.4|96586.4|96700.9|96628.4|96132.2|96075|11053
1745424000000|2025-04-23 16:00:00|96630.7|96580.7|96828.1|96778.1|96958.9|96860.4|96495.7|96380|13509
1745427600000|2025-04-23 17:00:00|96825|96775|97012.3|96938|97093|97051|96713|96629.8|13187
1745431200000|2025-04-23 18:00:00|97007.5|96933.9|97015|96965|97129|97077.9|96931.5|96847|9769
1745434800000|2025-04-23 19:00:00|97018.3|96968.3|97002|96890|97080|97001.2|96935.3|96856|12085
1745438400000|2025-04-23 20:00:00|96990.5|96874.5|97041.5|96925.5|97237|97146.4|96952.6|96872|12865
1745442000000|2025-04-23 21:00:00|96993.6|96877.6|96994.9|96878.9|97060.7|96944.7|96992.6|96876.6|61
1745445600000|2025-04-23 22:00:00|97013.3|96897.3|96904.4|96788.4|97040.8|96924.8|96758|96642|9005
1745449200000|2025-04-23 23:00:00|96921.3|96805.3|96976.5|96860.5|97053.5|96937.5|96827.6|96711.6|7796
1745452800000|2025-04-24 00:00:00|96963.9|96847.9|96777.6|96727.6|97018.4|96902.4|96753.7|96682.5|13499
1745456400000|2025-04-24 01:00:00|96785.5|96735.5|96691|96641|96817|96743.4|96609|96505|14537
1745460000000|2025-04-24 02:00:00|96687|96637|96700|96650|96823|96755.5|96635.8|96557|14456
1745463600000|2025-04-24 03:00:00|96697.1|96647.1|96877|96761|96892.5|96801.5|96677.6|96630.5|15173
1745467200000|2025-04-24 04:00:00|96877.5|96761.5|96887.3|96862.3|96940.5|96863.7|96801.4|96719|16747
1745470800000|2025-04-24 05:00:00|96882.9|96857.9|96910.9|96860.9|96969.6|96919.6|96824.3|96752|3191
1745474400000|2025-04-24 06:00:00|96913.3|96863.3|96641.3|96616.3|96931.8|96867.1|96538.3|96500.8|3630
1745478000000|2025-04-24 07:00:00|96643.1|96618.1|96539.5|96489.5|96667.8|96642.8|96400.9|96375.9|5614
1745481600000|2025-04-24 08:00:00|96534.5|96484.5|96334.4|96309.4|96583.2|96537.4|96289.2|96261.9|5911
1745485200000|2025-04-24 09:00:00|96336.2|96311.2|96209.5|96184.5|96410|96360.7|96048.8|96023.8|5605
1745488800000|2025-04-24 10:00:00|96210.6|96185.6|95997.4|95972.4|96240.8|96215.8|95831.1|95781.1|7082
1745492400000|2025-04-24 11:00:00|96001.1|95976.1|96008.2|95983.2|96098|96030.7|95842.5|95776.7|6622
1745496000000|2025-04-24 12:00:00|96011.8|95986.8|96001.1|95976.1|96052.3|96027.3|95790.3|95764.5|7862
1745499600000|2025-04-24 13:00:00|95994.1|95969.1|95896.2|95846.2|96025.8|96000.8|95765.3|95740.3|6339
1745503200000|2025-04-24 14:00:00|95890.5|95840.5|96018.4|95993.4|96190|96158|95656.1|95631.1|7982
1745506800000|2025-04-24 15:00:00|96021.3|95996.3|96175.3|96125.3|96275|96223|95990|95965|8461
1745510400000|2025-04-24 16:00:00|96171.3|96121.3|96005.9|95980.9|96264|96219|95989.4|95929.2|9290
1745514000000|2025-04-24 17:00:00|96007.6|95982.6|96080.8|96055.8|96114|96069.2|95935.8|95910|4004
1745517600000|2025-04-24 18:00:00|96082.6|96057.6|95977.9|95952.9|96140|96092.5|95947.1|95910|6835
1745521200000|2025-04-24 19:00:00|95979.7|95954.7|95956.8|95931.8|96003|95967.4|95831.8|95802.5|3962
1745524800000|2025-04-24 20:00:00|95954.9|95929.9|96065.8|95949.8|96065.8|95955.6|95869.6|95825.3|2939
1745528400000|2025-04-24 21:00:00|96095.9|95979.9|96082.2|95966.2|96143.7|96027.7|96033.5|95917.5|54
1745532000000|2025-04-24 22:00:00|95984.5|95868.5|95984.1|95868.1|96078.4|95962.4|95890.5|95774.5|1648
1745535600000|2025-04-24 23:00:00|95975.2|95859.2|96246.3|96130.3|96267|96151|95913.2|95797.2|4948
1745539200000|2025-04-25 00:00:00|96247.8|96131.8|96291.5|96175.5|96361|96246|96183|96067|16935
1745542800000|2025-04-25 01:00:00|96292|96192|96322|96218|96347.5|96237|96204|96090|15895
1745546400000|2025-04-25 02:00:00|96326|96211|96420|96325|96459.5|96345|96251.5|96135.5|14580
1745550000000|2025-04-25 03:00:00|96434.5|96339.4|96473|96381|96508|96392|96227|96111|15997
1745553600000|2025-04-25 04:00:00|96484|96378.3|96348|96258|96570.2|96470|96337|96241|9726
1745557200000|2025-04-25 05:00:00|96355|96239|96394|96318|96505|96395|96276|96175|12008
1745560800000|2025-04-25 06:00:00|96405|96310|96137.6|96112.6|96536|96486|96077.4|96049|6234
1745564400000|2025-04-25 07:00:00|96145|96120|96420.1|96395.1|96480.5|96428.2|95969.2|95892|9386
1745568000000|2025-04-25 08:00:00|96418.7|96393.7|96553.7|96528.7|96649|96624|96287.1|96208.9|5469
1745571600000|2025-04-25 09:00:00|96552.7|96527.7|97030.8|97005.8|97041.2|97016.2|96477.6|96452.6|4851
1745575200000|2025-04-25 10:00:00|97033.5|97008.5|97125.4|97100.4|97268.5|97243.5|96821.3|96796.3|5123
1745578800000|2025-04-25 11:00:00|97126.6|97101.6|96933.6|96908.6|97130|97102.6|96654.7|96615.5|5569
1745582400000|2025-04-25 12:00:00|96934.8|96909.8|97079.3|97054.3|97100.3|97075.3|96814.3|96789.3|4259
1745586000000|2025-04-25 13:00:00|97074|97049|97099.8|96983.8|97444.5|97392|96970.2|96940|7122
1745589600000|2025-04-25 14:00:00|97095|96980|96869.9|96844.9|97155.9|97130.9|96781.6|96756.6|8088
1745593200000|2025-04-25 15:00:00|96861.6|96836.6|96771.1|96746.1|97095|97041.5|96735.1|96685|6902
1745596800000|2025-04-25 16:00:00|96769.3|96744.3|96887|96784|96893|96832.2|96726.2|96675.9|7468
1745600400000|2025-04-25 17:00:00|96880|96788|96769.7|96719.7|96906|96832.3|96681.2|96652|8333
1745604000000|2025-04-25 18:00:00|96773.3|96723.3|96695.6|96670.6|96874|96789.8|96657.2|96632.2|6555
1745607600000|2025-04-25 19:00:00|96698.6|96673.6|96801.8|96751.8|96857|96806.6|96693.7|96642|5974
1745611200000|2025-04-25 20:00:00|96787.7|96762.7|96910|96794|97049.5|96933.5|96732|96616|5739
1745784000000|2025-04-27 20:00:00|96937|96801|96937|96801|96937|96801|96937|96801|1
1745787600000|2025-04-27 21:00:00|96927|96811|96927|96811|96927|96811|96927|96811|1
1745791200000|2025-04-27 22:00:00|97029.1|96913.1|97145.7|97029.7|97256.1|97140.1|96981.6|96865.6|4459
1745794800000|2025-04-27 23:00:00|97179.9|97063.9|96918.1|96802.1|97475.5|97359.5|96910.5|96794.5|1082
1745798400000|2025-04-28 00:00:00|96946|96830|96959|96860|97109.5|96993.5|96839.5|96766.5|12850
1745802000000|2025-04-28 01:00:00|96949|96845|96982.5|96932.5|97005|96946|96862.5|96779|3267
1745805600000|2025-04-28 02:00:00|96984|96934|97022.5|96972.5|97080|97000|96960|96872.2|1890
1745809200000|2025-04-28 03:00:00|97020.5|96970.5|96921|96812|97037|96972.5|96872.5|96756.5|8449
1745812800000|2025-04-28 04:00:00|96916|96814.5|96820|96717|96983.5|96867.5|96813|96710|6099
1745816400000|2025-04-28 05:00:00|96825|96724|96849.2|96733.2|96849.2|96750|96693|96577|11353
1745820000000|2025-04-28 06:00:00|96819|96703|97129.9|97104.9|97185.6|97160.6|96781.8|96703|5792
1745823600000|2025-04-28 07:00:00|97131.1|97106.1|97055.2|97030.2|97185.8|97160.8|96804.8|96779.8|5925
1745827200000|2025-04-28 08:00:00|97056.6|97031.6|96987.7|96962.7|97179.7|97154.7|96896.3|96871.3|5192
1745830800000|2025-04-28 09:00:00|96990.3|96965.3|96751.3|96726.3|97029|96994.3|96677.9|96652.9|4874
1745834400000|2025-04-28 10:00:00|96750.1|96725.1|96841.3|96816.3|96850.7|96825.7|96617.4|96588|3694
1745838000000|2025-04-28 11:00:00|96842.8|96817.8|96948.6|96923.6|97056|96983.3|96776|96751|4857
1745841600000|2025-04-28 12:00:00|96946.2|96921.2|96636.8|96611.8|96954.4|96929.4|96564.7|96538.1|6733
1745845200000|2025-04-28 13:00:00|96635.6|96610.6|96501.1|96476.1|96679.9|96635.6|96384.2|96336.4|8022
1745848800000|2025-04-28 14:00:00|96502.2|96477.2|96207.1|96182.1|96583.6|96535.6|95989.8|95955|10711
1745852400000|2025-04-28 15:00:00|96209|96184|96235.8|96210.8|96308.6|96283.6|96066|96006.6|7171
1745856000000|2025-04-28 16:00:00|96239.9|96214.9|96025.2|95975.2|96274.7|96224.1|95901.3|95859|11619
1745859600000|2025-04-28 17:00:00|96005.1|95955.1|96091|95985|96104.5|96057.9|95859|95762.5|14321
1745863200000|2025-04-28 18:00:00|96083|95982.6|95889.6|95864.6|96096.5|96056.3|95855|95771.2|12331
1745866800000|2025-04-28 19:00:00|95893.7|95868.7|95835|95785|95903|95878|95763.8|95682|13127
1745870400000|2025-04-28 20:00:00|95807.4|95782.4|95848.5|95732.5|95901|95860.6|95631.2|95575|8300
1745874000000|2025-04-28 21:00:00|95886.1|95770.1|95899.6|95783.6|95921.6|95805.6|95884.6|95768.6|20
1745877600000|2025-04-28 22:00:00|95930.5|95814.5|95967.4|95851.4|96006.8|95890.8|95875.5|95759.5|906
1745881200000|2025-04-28 23:00:00|95940.2|95824.2|96040.6|95924.6|96062.1|95946.1|95875.5|95759.5|1251
1745884800000|2025-04-29 00:00:00|96036|95920|96105.8|96014.3|96109.4|96030.5|95924.7|95809|11028
1745888400000|2025-04-29 01:00:00|96107.5|96005.6|96048.4|95956.8|96132|96026.1|95923.4|95840|12065
1745892000000|2025-04-29 02:00:00|96043.3|95949|96059.5|95968|96076.4|95984.9|95790.7|95690.5|11697
1745895600000|2025-04-29 03:00:00|96066.8|95975.3|96161.6|96069.3|96208.5|96115.6|96050.4|95946.2|10313
1745899200000|2025-04-29 04:00:00|96165|96079.9|96287.1|96195.6|96368.7|96276.8|96121.3|96009.9|9382
1745902800000|2025-04-29 05:00:00|96274.4|96182.8|96337.7|96221.7|96365.1|96256.2|96237.7|96146|4317
1745906400000|2025-04-29 06:00:00|96357.9|96241.9|96331.4|96281.4|96413.5|96348.9|95985.1|95950|3856
1745910000000|2025-04-29 07:00:00|96362|96246|95978.6|95953.6|96425|96371.6|95856.7|95831.7|6647
1745913600000|2025-04-29 08:00:00|95974.3|95949.3|96061.8|96036.8|96253|96197.7|95916.7|95888.5|6169
1745917200000|2025-04-29 09:00:00|96048.9|96023.9|96401.2|96376.2|96417.2|96392.2|95936.5|95911.5|5107
1745920800000|2025-04-29 10:00:00|96400|96375|96411.4|96386.4|96491.8|96443.1|96267.7|96242.7|4093
1745924400000|2025-04-29 11:00:00|96409.5|96384.5|96517.4|96467.4|96639|96585.6|96375.3|96336|5898
1745928000000|2025-04-29 12:00:00|96512.2|96462.2|96161|96136|96567.1|96542.1|96066|96024|6874
1745931600000|2025-04-29 13:00:00|96162.8|96137.8|96214.5|96098.5|96282.8|96257.8|95895|95851.6|8587
1745935200000|2025-04-29 14:00:00|96243|96127|96387.7|96362.7|96508.5|96447.1|96112.3|96036.9|11536
1745938800000|2025-04-29 15:00:00|96390|96365|96196.7|96171.7|96395.2|96370.2|96091.8|96044|7060
1745942400000|2025-04-29 16:00:00|96196|96171|96247.4|96222.4|96342|96278.5|95933.8|95866|13339
1745946000000|2025-04-29 17:00:00|96242.4|96217.4|96242.5|96217.5|96284.5|96236.9|96087.9|96025|13828
1745949600000|2025-04-29 18:00:00|96235.1|96210.1|96304.4|96279.4|96439|96363.6|96182.5|96123|15070
1745953200000|2025-04-29 19:00:00|96307.8|96282.8|96350.8|96325.8|96428|96361.6|96253.5|96228.5|7898
1745956800000|2025-04-29 20:00:00|96340.9|96315.9|96454|96338|96505.3|96399.4|96266.3|96184|12656
1745964000000|2025-04-29 22:00:00|96423.2|96307.2|96389.2|96308.8|96582|96466|96235.4|96119.4|6785
1745967600000|2025-04-29 23:00:00|96386.2|96273.7|96503.6|96412|96581.7|96485.7|96336|96229.4|1434
1745971200000|2025-04-30 00:00:00|96510.6|96419.1|96501.8|96410.3|96581.4|96486.8|96382.9|96267.5|12132
1745974800000|2025-04-30 01:00:00|96495.7|96404.2|96706.1|96614.6|96729.9|96638.3|96403.8|96287.8|16115
1745978400000|2025-04-30 02:00:00|96706.2|96622.6|96563.7|96471.9|96768.4|96676.9|96530.2|96426.4|14443
1745982000000|2025-04-30 03:00:00|96556.6|96465.1|96564.7|96473.2|96597.9|96496.7|96458|96353.5|12993
1745985600000|2025-04-30 04:00:00|96556.7|96465.2|96560.8|96469.3|96618|96511|96506.3|96391.8|6149
1745989200000|2025-04-30 05:00:00|96553.8|96462.3|96403|96300|96584.9|96485.2|96335|96253.1|2770
1745992800000|2025-04-30 06:00:00|96412.9|96314.4|96282.8|96257.8|96584.9|96544.3|96105.2|96080.2|4579
1745996400000|2025-04-30 07:00:00|96284.1|96259.1|96276|96173|96381|96345.8|96094.1|96069.1|6816
1746000000000|2025-04-30 08:00:00|96283.4|96183|96428|96349.3|96476.2|96451.2|96204.8|96127.8|5918
1746003600000|2025-04-30 09:00:00|96424.7|96343.9|96555.9|96530.9|96568.5|96543.5|96353.9|96314.4|4251
1746007200000|2025-04-30 10:00:00|96549.1|96524.1|96454.6|96429.6|96550.6|96525.6|96392.2|96367.2|4104
1746010800000|2025-04-30 11:00:00|96456.6|96431.6|96506|96417|96517|96466.8|96317.4|96292.4|4435
1746014400000|2025-04-30 12:00:00|96520|96406.8|96643.9|96618.9|96682.9|96657.9|96345.7|96292|9646
1746018000000|2025-04-30 13:00:00|96643.8|96618.8|96748.5|96632.5|96748.5|96689.9|96463.5|96433|10003
1746021600000|2025-04-30 14:00:00|96756.8|96640.8|96455.3|96430.3|96910|96862.9|96426|96401|8154
1746025200000|2025-04-30 15:00:00|96458|96433|96613.8|96588.8|96926|96855.9|96387.5|96355.6|10798
1746028800000|2025-04-30 16:00:00|96613|96588|96622|96597|96659|96620.6|96489.6|96420|8648
1746032400000|2025-04-30 17:00:00|96616.6|96591.6|96681.4|96656.4|96721.6|96675.5|96444.2|96366|12955
1746036000000|2025-04-30 18:00:00|96676.6|96651.6|96582|96490|96725|96693.5|96485.9|96438.5|10836
1746039600000|2025-04-30 19:00:00|96595|96495|96671.8|96646.8|96776.5|96708.7|96501.4|96464|11834
1746043200000|2025-04-30 20:00:00|96665.6|96640.6|96707.1|96591.1|96752|96699.2|96565.7|96509|4819
1746046800000|2025-04-30 21:00:00|96699|96583|96663.7|96547.7|96699|96583|96606.4|96490.4|46
1746050400000|2025-04-30 22:00:00|96654.4|96538.4|96815.6|96699.6|96903|96787|96628.7|96512.7|566
1746054000000|2025-04-30 23:00:00|96809.8|96693.8|96745.4|96695.4|96936.8|96820.8|96594.5|96478.5|1771
1746057600000|2025-05-01 00:00:00|96762.7|96677.7|96603.8|96512.3|96790.3|96677.7|96586.2|96473.2|8780
1746061200000|2025-05-01 01:00:00|96611|96519.5|96800|96689.2|96893.5|96777.5|96600.7|96509.2|9239
1746064800000|2025-05-01 02:00:00|96808.5|96692.9|96764.1|96672.6|96846.8|96730.8|96743.1|96633.6|14952
1746068400000|2025-05-01 03:00:00|96767.3|96675.8|96812.4|96728.7|96908.7|96808.9|96692|96617.3|10498
1746072000000|2025-05-01 04:00:00|96820.7|96729.2|96904.6|96854.6|96950|96867.7|96730.3|96641.4|5268
1746075600000|2025-05-01 05:00:00|96911.8|96861.8|96942.4|96870|97063.5|96987|96888.2|96835.1|3806
1746079200000|2025-05-01 06:00:00|96952.2|96882.3|96977.6|96952.6|97028.3|97003.3|96818.1|96768.1|2931
1746082800000|2025-05-01 07:00:00|96975.7|96950.7|96977.4|96952.4|97104.5|97079.5|96959.8|96921|7250
1746086400000|2025-05-01 08:00:00|96978.4|96953.4|96999.8|96974.8|97065.5|97031.9|96757.6|96702|4255
1746090000000|2025-05-01 09:00:00|97002.9|96977.9|97068.5|97043.5|97119.5|97094.5|96906.7|96881.7|4055
1746093600000|2025-05-01 10:00:00|97067.1|97042.1|97068.4|97043.4|97217.1|97192.1|96965.7|96896|4665
1746097200000|2025-05-01 11:00:00|97068.8|97043.8|97182.9|97157.9|97223.2|97198|96930.7|96905.7|5274
1746100800000|2025-05-01 12:00:00|97181.2|97156.2|97207.1|97182.1|97290|97258.9|96917.5|96872.9|7250
1746104400000|2025-05-01 13:00:00|97212.4|97187.4|97344.9|97228.9|97370.5|97316.4|97144.5|97119.5|5936
1746108000000|2025-05-01 14:00:00|97298|97182|97642.1|97617.1|97734.4|97708.3|97252.3|97159.8|8716
1746111600000|2025-05-01 15:00:00|97639.6|97614.6|97727.1|97702.1|97842.5|97817.5|97439.8|97401.2|7383
1746115200000|2025-05-01 16:00:00|97728.9|97703.9|97574.1|97549.1|97796.9|97771.9|97545.7|97490|5873
1746118800000|2025-05-01 17:00:00|97570.6|97545.6|97665.7|97640.7|97693|97644.5|97521.7|97467.7|9841
1746122400000|2025-05-01 18:00:00|97668.2|97643.2|97574.9|97549.9|97747.5|97682|97496.2|97443.5|11285
1746126000000|2025-05-01 19:00:00|97578.2|97553.2|97515.5|97465.5|97623|97553.2|97418.8|97356|8698
1746129600000|2025-05-01 20:00:00|97514.1|97464.1|97509.8|97393.8|97647.8|97600.4|97327.3|97262.5|7840
1746133200000|2025-05-01 21:00:00|97520.4|97430.3|97537.7|97421.7|97585.7|97469.7|97520.4|97406.1|62
1746136800000|2025-05-01 22:00:00|97483.7|97367.7|97443.5|97336.2|97555.2|97439.2|97386.7|97270.7|710
1746140400000|2025-05-01 23:00:00|97452.3|97345|97610|97497.6|97675.5|97559.5|97401.7|97331|7588
1746144000000|2025-05-02 00:00:00|97601|97529|97529|97431|97740|97647|97516|97425|21606
1746147600000|2025-05-02 01:00:00|97537|97457|97328|97249|97571|97463|97309|97222|21483
1746151200000|2025-05-02 02:00:00|97336|97245|97325|97248|97375|97276|97229|97148|16920
1746154800000|2025-05-02 03:00:00|97330|97239|97135|97061|97432|97328|97117.5|97028|15655
1746158400000|2025-05-02 04:00:00|97139|97040|97372|97278|97441|97344|97133|97026.5|15771
1746162000000|2025-05-02 05:00:00|97373|97266|97137|97021|97413.5|97310|97085.5|97015|11291
1746165600000|2025-05-02 06:00:00|97158.5|97042.5|97025.2|96975.2|97224|97117.5|96948.1|96923.1|3833
1746169200000|2025-05-02 07:00:00|97027.8|96977.8|96948|96898|97180|97126.9|96840.9|96815.9|5033
1746172800000|2025-05-02 08:00:00|96982|96896|96847.5|96797.5|97035|97003.7|96809.8|96775|5509
1746176400000|2025-05-02 09:00:00|96894|96783|96584.7|96559.7|96894|96835.6|96376.8|96351.8|5515
1746180000000|2025-05-02 10:00:00|96585.4|96560.4|96669.2|96644.2|96752.5|96727.5|96513.6|96462|4020
1746183600000|2025-05-02 11:00:00|96667.4|96642.4|96494.1|96469.1|96708.3|96683.3|96397.5|96372.5|6053
1746187200000|2025-05-02 12:00:00|96492.4|96467.4|96493.5|96468.5|96848|96732|96372.6|96307|9890
1746190800000|2025-05-02 13:00:00|96495.2|96470.2|96122.1|96097.1|96587.5|96562.5|96059.3|96034.3|11684
1746194400000|2025-05-02 14:00:00|96118.7|96093.7|95992.6|95967.6|96299|96259.9|95903.4|95878.4|9738
1746198000000|2025-05-02 15:00:00|95992.8|95967.8|96265.1|96240.1|96324.8|96286.5|95914.5|95889.5|7565
1746201600000|2025-05-02 16:00:00|96260.6|96235.6|96484.1|96434.1|96568.6|96528.1|96080.1|96042|9584
1746205200000|2025-05-02 17:00:00|96487.2|96437.2|96601.3|96551.3|96621.3|96571.3|96279.8|96223|6942
1746208800000|2025-05-02 18:00:00|96596.2|96546.2|96586.6|96561.6|96685|96625.8|96550.8|96492|7799
1746212400000|2025-05-02 19:00:00|96590.5|96565.5|96569.8|96544.8|96656|96573.8|96529.4|96475|9907
1746216000000|2025-05-02 20:00:00|96574.1|96549.1|96589.9|96539.9|96651.5|96601.5|96537.4|96482.5|11675
1746388800000|2025-05-04 20:00:00|96558.1|96422.1|96558.1|96422.1|96558.1|96422.1|96558.1|96422.1|1
1746392400000|2025-05-04 21:00:00|96548.1|96432.1|96548.1|96432.1|96548.1|96432.1|96548.1|96432.1|1
1746396000000|2025-05-04 22:00:00|96556.7|96440.7|96547.1|96431.1|96691|96575|96372|96264.5|408
1746399600000|2025-05-04 23:00:00|96571.8|96455.8|96476|96360|96616|96500|96438.8|96322.8|483
1746403200000|2025-05-05 00:00:00|96459|96359|96443|96349|96580|96464|96434|96345|8785
1746406800000|2025-05-05 01:00:00|96430|96351|96257|96167|96450|96357|96198|96100|11855
1746410400000|2025-05-05 02:00:00|96268|96162|96188|96088|96297|96188|96146|96053|5079
1746414000000|2025-05-05 03:00:00|96204.5|96088.5|96255|96150|96336.5|96220.5|96185|96078|3901
1746417600000|2025-05-05 04:00:00|96290|96174|96127|96035|96307|96191|96112|96012|4503
1746421200000|2025-05-05 05:00:00|96152|96030|96196|96080|96235|96128|96016|95921|4969
1746424800000|2025-05-05 06:00:00|96193|96077|96426.9|96401.9|96504.6|96479.6|96179|96067.1|3316
1746428400000|2025-05-05 07:00:00|96434|96409|96594.6|96569.6|96656.2|96631.2|96392.5|96367.5|3956
1746432000000|2025-05-05 08:00:00|96594.2|96569.2|96701.2|96676.2|96728|96703|96476.2|96451.2|3673
1746435600000|2025-05-05 09:00:00|96697.5|96672.5|96396.7|96371.7|96757.5|96721.5|96388.6|96363.6|3639
1746439200000|2025-05-05 10:00:00|96395|96370|96221.6|96196.6|96519.4|96467.5|96209.8|96184.8|2941
1746442800000|2025-05-05 11:00:00|96223.4|96198.4|96344.6|96319.6|96402.5|96377.5|96132.1|96107.1|4549
1746446400000|2025-05-05 12:00:00|96349|96324|96159.3|96134.3|96465.7|96440.7|96030.8|95991.3|6171
1746450000000|2025-05-05 13:00:00|96147.3|96122.3|96232.2|96116.2|96242.3|96192.3|96011.2|95960.7|4849
1746453600000|2025-05-05 14:00:00|96305.6|96189.6|96400.9|96350.9|96501|96451|96216.5|96162|6763
1746457200000|2025-05-05 15:00:00|96404.3|96354.3|96677.8|96627.8|96709.9|96659.9|96362.8|96312.8|4535
1746460800000|2025-05-05 16:00:00|96675.6|96625.6|96797.4|96747.4|96885|96832.8|96675.6|96625.6|3478
1746464400000|2025-05-05 17:00:00|96799.6|96749.6|96815.6|96765.6|96858|96800|96730.2|96675|4745
1746468000000|2025-05-05 18:00:00|96818|96768|96736.5|96686.5|96852|96799.5|96706|96648|2711
1746471600000|2025-05-05 19:00:00|96738.9|96688.9|96663.5|96613.5|96771.5|96721.5|96613|96563|2084
1746475200000|2025-05-05 20:00:00|96658|96608|96682.6|96566.6|96713.4|96639.9|96605.1|96522.3|2375
1746478800000|2025-05-05 21:00:00|96675.9|96559.9|96707.6|96591.6|96736.6|96620.6|96675.9|96559.9|68
1746482400000|2025-05-05 22:00:00|96708|96592|96740.3|96624.3|96793|96677|96685.5|96569.5|1146
1746486000000|2025-05-05 23:00:00|96725.2|96609.2|96721.9|96629.8|96815.1|96704.8|96644.6|96534|979
1746489600000|2025-05-06 00:00:00|96743.5|96646.2|96986.9|96894.7|97016.8|96916.4|96717|96622.5|16014
1746493200000|2025-05-06 01:00:00|96969.3|96880|96897.3|96805.2|97051.6|96952.5|96873.4|96781.3|17237
1746496800000|2025-05-06 02:00:00|96904.7|96812.5|96801.9|96709.7|96915|96822.9|96709.8|96622.5|16575
1746500400000|2025-05-06 03:00:00|96793.6|96701.4|96697.3|96616.2|96835|96746.1|96655.5|96560.6|14838
1746504000000|2025-05-06 04:00:00|96704.4|96622.5|96574|96490.6|96732|96625.4|96535.6|96437|14574
1746507600000|2025-05-06 05:00:00|96575.7|96483.5|96681.2|96595.9|96723|96626.8|96549.4|96456|4633
1746511200000|2025-05-06 06:00:00|96681.5|96589.1|96621|96596|96799.6|96749.6|96526.7|96459|4159
1746514800000|2025-05-06 07:00:00|96621.4|96596.4|96559.3|96509.3|96702.5|96677.5|96386.3|96319|6671
1746518400000|2025-05-06 08:00:00|96561.1|96511.1|96434|96409|96651.8|96625.1|96257.9|96229|7690
1746522000000|2025-05-06 09:00:00|96431.6|96406.6|96478.2|96453.2|96581.6|96556.6|96407.2|96367.1|6828
1746525600000|2025-05-06 10:00:00|96476.7|96451.7|96332.2|96307.2|96580.9|96531.6|96298.5|96273.5|4392
1746529200000|2025-05-06 11:00:00|96335.1|96310.1|96153.1|96128.1|96371.7|96346.7|96124.3|96099.3|5054
1746532800000|2025-05-06 12:00:00|96149.4|96124.4|95841.1|95816.1|96339|96275.4|95792.6|95767.6|6175
1746536400000|2025-05-06 13:00:00|95833.1|95808.1|95789.8|95764.8|96021|95984.1|95733.4|95708.4|6695
1746540000000|2025-05-06 14:00:00|95788.1|95763.1|95798.6|95773.6|95849.5|95824.5|95535.7|95476.6|8764
1746543600000|2025-05-06 15:00:00|95798.9|95773.9|95826.6|95801.6|95890.5|95850.9|95715.1|95679.9|4899
1746547200000|2025-05-06 16:00:00|95822.6|95797.6|95811.2|95761.2|95958|95890.9|95747.7|95707.5|4275
1746550800000|2025-05-06 17:00:00|95809.5|95759.5|95723|95647|95812|95773.9|95576.8|95503.5|9928
1746554400000|2025-05-06 18:00:00|95720|95630|95662.3|95637.3|95815|95761.6|95629.3|95571|6106
1746558000000|2025-05-06 19:00:00|95665|95640|95613.7|95588.7|95721.6|95680.4|95538.8|95513.8|4443
1746561600000|2025-05-06 20:00:00|95613.4|95588.4|95831|95715|95831|95736.3|95561.8|95502|5806
1746568800000|2025-05-06 22:00:00|95855.9|95739.9|95946.2|95830.2|96353|96237|95561.5|95445.5|1750
1746572400000|2025-05-06 23:00:00|95969|95853|95811.9|95719.7|96031.6|95915.6|95593|95477|1374
1746576000000|2025-05-07 00:00:00|95820|95726.6|95820.3|95728.2|96031|95932.1|95770.7|95674|10877
1746579600000|2025-05-07 01:00:00|95811.2|95719|95846|95796|95953.5|95884.7|95682.2|95589|12840
1746583200000|2025-05-07 02:00:00|95857.7|95807.7|95959.9|95909.9|96032|95948.3|95818.2|95740.9|11663
1746586800000|2025-05-07 03:00:00|95965.4|95915.4|95900.9|95850.9|96035|95958.4|95884.5|95796.5|16037
1746590400000|2025-05-07 04:00:00|95904.7|95854.7|95984.8|95934.8|96015|95942.5|95830.4|95757|11112
1746594000000|2025-05-07 05:00:00|95989.8|95939.8|95748.3|95632.3|96006|95956|95725.7|95628.8|2701
1746597600000|2025-05-07 06:00:00|95678|95562|95903.2|95878.2|95973.2|95948.2|95673|95557|3924
1746601200000|2025-05-07 07:00:00|95902.1|95877.1|95980|95930|96132.6|96103.8|95875|95850|5711
1746604800000|2025-05-07 08:00:00|95977.5|95927.5|95949.8|95899.8|96131.1|96106.1|95816.1|95779.4|4972
1746608400000|2025-05-07 09:00:00|95965.7|95876.1|96072.3|96047.3|96090.1|96065.1|95879.9|95854.9|4821
1746612000000|2025-05-07 10:00:00|96073.5|96048.5|95840|95815|96136.8|96111.8|95819|95784|3711
1746615600000|2025-05-07 11:00:00|95837.9|95812.9|95964|95939|96060.3|96035.3|95831.5|95806.5|3809
1746619200000|2025-05-07 12:00:00|95965.5|95940.5|96088.8|96038.8|96152|96114.7|95922.9|95897.9|4095
1746622800000|2025-05-07 13:00:00|96092.5|96042.5|96084.4|96059.4|96245|96216|96062.3|96037.2|5519
1746626400000|2025-05-07 14:00:00|96083.2|96058.2|96034.5|96009.5|96316|96280.4|95878.5|95830|5918
1746630000000|2025-05-07 15:00:00|96035.6|96010.6|96038.3|96013.3|96135.7|96110.7|95900.3|95865|5712
1746633600000|2025-05-07 16:00:00|96039.8|96014.8|96057|95972|96226|96167.3|95927.1|95880|7215
1746637200000|2025-05-07 17:00:00|96060|95955|96212|96096|96331|96261.3|95997|95948.9|8211
1746640800000|2025-05-07 18:00:00|96094.8|96017|96346.8|96296.8|96500.4|96384.4|95896.2|95780.2|11221
1746644400000|2025-05-07 19:00:00|96343.5|96293.5|96588.4|96538.4|96675|96617.8|96340.3|96290.3|6080
1746648000000|2025-05-07 20:00:00|96584.4|96534.4|96761.3|96645.3|96770.5|96715|96567.3|96516|3214
1746651600000|2025-05-07 21:00:00|96784.8|96668.8|96677.2|96561.2|96784.8|96668.8|96613.9|96497.9|50
1746655200000|2025-05-07 22:00:00|96822|96706|96793|96677|96860|96744|96680|96564|488
1746658800000|2025-05-07 23:00:00|96790.5|96674.5|96729.4|96637.3|96794.5|96680.1|96669.3|96570.9|1071
1746662400000|2025-05-08 00:00:00|96722|96629.8|96620.5|96528.3|96752.7|96660.6|96495.7|96397.1|7075
1746666000000|2025-05-08 01:00:00|96611.4|96519.2|96386|96293.9|96652.4|96560.2|96366.9|96268.6|9317
1746669600000|2025-05-08 02:00:00|96377.8|96285.7|96473.5|96357.5|96486|96382.6|96317.8|96232.9|12396
1746673200000|2025-05-08 03:00:00|96473|96357|96329.5|96213.5|96480.5|96364.5|96262|96150|8028
1746676800000|2025-05-08 04:00:00|96332|96216|96355|96265|96406.4|96290.4|96297.8|96183.8|6023
1746680400000|2025-05-08 05:00:00|96358.4|96266.1|96522.5|96406.5|96652|96550.5|96345|96258|6218
1746684000000|2025-05-08 06:00:00|96595|96479|96950.7|96925.7|97017.8|96992.3|96500.5|96384.5|8323
1746687600000|2025-05-08 07:00:00|96949.3|96924.3|96791|96699|97083.4|97058.4|96752.6|96699|6362
1746691200000|2025-05-08 08:00:00|96796.2|96702.9|96837|96812|96885.9|96860.9|96654.7|96616.8|4524
1746694800000|2025-05-08 09:00:00|96838.3|96813.3|96843.1|96793.1|96889.9|96864.9|96650.2|96625.2|5773
1746698400000|2025-05-08 10:00:00|96843.6|96793.6|96637.7|96612.7|96903.7|96875.6|96597.2|96572.2|5172
1746702000000|2025-05-08 11:00:00|96634.8|96609.8|96569.8|96519.8|96750|96722.4|96514|96455|6267
1746705600000|2025-05-08 12:00:00|96571.4|96521.4|96486.7|96461.7|96575.1|96550.1|96274.6|96249.6|7745
1746709200000|2025-05-08 13:00:00|96484.4|96459.4|96473.5|96448.5|96565.1|96540.1|96373.2|96340|7921
1746712800000|2025-05-08 14:00:00|96473.6|96448.6|96903.5|96878.5|96931.2|96906.2|96389.3|96364.3|8979
1746716400000|2025-05-08 15:00:00|96898.5|96873.5|97067.5|97042.5|97203|97163.4|96749.1|96724.1|10859
1746720000000|2025-05-08 16:00:00|97070.1|97045.1|97190.1|97165.1|97504|97433.4|97064.4|97020|10985
1746723600000|2025-05-08 17:00:00|97197.4|97172.4|97216.5|97191.5|97372.5|97313.6|97152.2|97080|11126
1746727200000|2025-05-08 18:00:00|97214.6|97189.6|97344.2|97319.2|97424|97360.6|97178.5|97130|10538
1746730800000|2025-05-08 19:00:00|97349|97324|97383.1|97358.1|97608|97558.6|97324.9|97275|10034
1746734400000|2025-05-08 20:00:00|97372.8|97347.8|97408.3|97292.3|97509.7|97469.5|97311.9|97243.3|6456
1746738000000|2025-05-08 21:00:00|97428.9|97312.9|97317.1|97201.1|97466.9|97350.9|97292.2|97176.2|35
1746741600000|2025-05-08 22:00:00|97373.3|97257.3|97366.9|97250.9|97432.3|97316.3|97255.5|97139.5|619
1746745200000|2025-05-08 23:00:00|97360.8|97244.8|97471.7|97421.7|97520|97451.2|97312.8|97196.8|1604
1746748800000|2025-05-09 00:00:00|97480|97430|97488.8|97438.8|97599.3|97549.3|97413.7|97343.7|3959
1746752400000|2025-05-09 01:00:00|97485.3|97435.3|97546.1|97496.1|97592.7|97542.7|97436.3|97360.3|5450
1746756000000|2025-05-09 02:00:00|97546.4|97496.4|97521.3|97471.3|97745.6|97677.7|97500.2|97420|10073
1746759600000|2025-05-09 03:00:00|97517|97467|97473.8|97423.8|97547|97474.4|97381.9|97319.4|13794
1746763200000|2025-05-09 04:00:00|97469.1|97419.1|97378.6|97308.5|97473.7|97423.7|97348.9|97261|3252
1746766800000|2025-05-09 05:00:00|97371.3|97321.3|97238.3|97122.3|97505|97452.7|97238.3|97122.3|2481
1746770400000|2025-05-09 06:00:00|97125.2|97009.2|97096|97071|97327.4|97258|96967.8|96942.8|4802
1746774000000|2025-05-09 07:00:00|97097.2|97072.2|96946.9|96921.9|97218.5|97183.2|96775.1|96735|6346
1746777600000|2025-05-09 08:00:00|96952.6|96927.6|96809.1|96784.1|97028.7|96982.3|96804.2|96779.2|3964
1746781200000|2025-05-09 09:00:00|96810.5|96785.5|97050.5|97025.5|97060.3|97031|96697.3|96656.2|3310
1746784800000|2025-05-09 10:00:00|97052.4|97027.4|97132.1|97107.1|97145.8|97120.8|96967|96942|3232
1746788400000|2025-05-09 11:00:00|97133.5|97108.5|97027.4|97002.4|97143.7|97118.7|96923.8|96881.8|5134
1746792000000|2025-05-09 12:00:00|97025.9|97000.9|96916.1|96891.1|97079.5|97054.5|96808.5|96780|5590
1746795600000|2025-05-09 13:00:00|96913.8|96888.8|96806.5|96781.5|96915.3|96890.3|96740.8|96705|6298
1746799200000|2025-05-09 14:00:00|96820|96770|96971.1|96946.1|96977.9|96952.9|96689.4|96664.4|9532
1746802800000|2025-05-09 15:00:00|96972.2|96947.2|97042.3|97017.3|97150.1|97125.1|96907.1|96882.1|6557
1746806400000|2025-05-09 16:00:00|97043.3|97018.3|97112.2|97087.2|97250|97190.5|96995|96970|6439
1746810000000|2025-05-09 17:00:00|97117.7|97092.7|97056.1|97031.1|97202|97137.6|97006.5|96952.5|9846
1746813600000|2025-05-09 18:00:00|97057.6|97032.6|97068.3|97043.3|97135|97083.3|96997.9|96954.8|9672
1746817200000|2025-05-09 19:00:00|97072.7|97047.7|97142.3|97092.3|97245|97176.2|97052.4|97013.3|4086
1746820800000|2025-05-09 20:00:00|97145.3|97095.3|97195|97079|97214|97166.1|97076.2|97010|4277
1746993600000|2025-05-11 20:00:00|97158|97042|97158|97042|97158|97042|97158|97042|1
1747000800000|2025-05-11 22:00:00|97305.5|97189.5|97273|97157|97330.5|97214.5|97168.5|97052.5|1743
1747004400000|2025-05-11 23:00:00|97275.5|97159.5|97243|97127|97312.5|97196.5|97108|96992|1662
1747008000000|2025-05-12 00:00:00|97243.5|97127.5|97165|97055|97318.5|97202.5|97160|97045|6137
1747011600000|2025-05-12 01:00:00|97150|97034|97275|97160|97326|97247.5|97107|96991|5571
1747015200000|2025-05-12 02:00:00|97273|97157|97250|97155|97280|97165|97157|97041|4115
1747018800000|2025-05-12 03:00:00|97245|97150|97191|97080|97287|97171|97155|97063|6845
1747022400000|2025-05-12 04:00:00|97203.5|97087.5|97271.5|97155.5|97315|97210|97184|97068|10291
1747026000000|2025-05-12 05:00:00|97266|97150|97350|97255|97452|97349|97235.5|97119.5|6721
1747029600000|2025-05-12 06:00:00|97340|97250|97363.5|97313.5|97380|97317.5|97102.5|97015|4405
1747033200000|2025-05-12 07:00:00|97359|97309|98369.5|98319.5|98672.5|98556.5|97183|97067|12365
1747036800000|2025-05-12 08:00:00|98458.5|98342.5|97834.5|97784.5|98565.5|98451|97724|97668|10193
1747040400000|2025-05-12 09:00:00|97839|97789|97957.5|97907.5|98018|97932.5|97584|97490.5|6951
1747044000000|2025-05-12 10:00:00|97970|97900|98380|98330|98486|98380|97916|97800|7774
1747047600000|2025-05-12 11:00:00|98375|98325|97950|97900|98449|98341.5|97871|97791|7035
1747051200000|2025-05-12 12:00:00|97974|97895|97870|97820|98101|98005|97787.5|97693.5|5631
1747054800000|2025-05-12 13:00:00|97866|97816|98030|97950|98117.5|98030.5|97727.5|97640.5|7556
1747058400000|2025-05-12 14:00:00|98035|97960|98056|97980|98149|98062.5|97830|97751|8644
1747062000000|2025-05-12 15:00:00|98025|97975|98130|98051|98244|98145|97942.5|97846|6034
1747065600000|2025-05-12 16:00:00|98150|98045|98215|98165|98249|98170|98047.5|97953|5853
1747069200000|2025-05-12 17:00:00|98220|98170|98355|98265|98449|98335|98185|98108|3876
1747072800000|2025-05-12 18:00:00|98350|98270|98224|98130|98501.5|98389|98192.5|98086.5|5801
1747076400000|2025-05-12 19:00:00|98225|98135|98200|98087|98327|98240|98116|98052|4718
1747080000000|2025-05-12 20:00:00|98203|98094|98292|98176|98333|98217|98169|98053|1975
1747090800000|2025-05-12 23:00:00|98288|98172|98239.5|98123.5|98441.5|98325.5|98150|98034|1197
1747094400000|2025-05-13 00:00:00|98261|98145|98174.5|98058.5|98261|98145|98110|97994|12055
1747098000000|2025-05-13 01:00:00|98168|98052|98110|97995|98196|98082|98082|97968|8782
1747101600000|2025-05-13 02:00:00|98105.5|97989.5|98145|98041|98184.5|98075|98040|97925|7970
1747105200000|2025-05-13 03:00:00|98140|98040|98005|97905|98180.5|98070|97998.5|97882.5|4586
1747108800000|2025-05-13 04:00:00|98003|97887|98005|97905|98083|97987|97994.5|97878.5|3955
1747112400000|2025-05-13 05:00:00|98001|97882|98068|97952|98135|98055|97974|97858|3616
1747116000000|2025-05-13 06:00:00|98077.5|97961.5|98064|97990|98204|98107.5|97957.5|97879|5197
1747119600000|2025-05-13 07:00:00|98052.5|98002.5|97624|97574|98129.5|98013.5|97531.5|97478|6345
1747123200000|2025-05-13 08:00:00|97620|97570|97507|97419|97799|97683|97450|97359|4354
1747126800000|2025-05-13 09:00:00|97504|97388|97580|97530|97755|97680|97476|97360|4102
1747130400000|2025-05-13 10:00:00|97574.5|97524.5|97472.5|97422.5|97707.5|97618.5|97442|97383|3220
1747134000000|2025-05-13 11:00:00|97473|97423|97340|97290|97539.5|97440.5|97302.5|97204|2841
1747137600000|2025-05-13 12:00:00|97335|97285|97333|97283|97524|97432.5|97209.5|97093.5|6846
1747141200000|2025-05-13 13:00:00|97330.5|97280.5|97444|97394|97561|97493|97263.5|97173|6754
1747144800000|2025-05-13 14:00:00|97461|97380|97340|97260|97624|97560|97287.5|97210|6522
1747148400000|2025-05-13 15:00:00|97307.5|97257.5|97334.5|97284.5|97481|97410.5|97270|97219|5669
1747152000000|2025-05-13 16:00:00|97330|97280|97416|97326|97480|97397|97311|97211|3789
1747155600000|2025-05-13 17:00:00|97408|97316|97330|97245|97475|97390|97299|97220|3601
1747159200000|2025-05-13 18:00:00|97360|97250|97312.5|97262.5|97376|97326|97290|97191|4018
1747162800000|2025-05-13 19:00:00|97310|97260|97234|97138|97344|97266.5|97209|97127|3172
1747166400000|2025-05-13 20:00:00|97223|97135|97236|97120|97294|97178|97070|97015|1581
1747173600000|2025-05-13 22:00:00|97268|97152|97243|97127|97360.5|97244.5|97162.5|97046.5|3223
1747177200000|2025-05-13 23:00:00|97305.5|97189.5|97290|97195|97410.5|97294.5|97202.5|97086.5|6450
1747180800000|2025-05-14 00:00:00|97304|97191|97235|97127|97331|97230|97159|97059|11485
1747184400000|2025-05-14 01:00:00|97233|97128|97283|97176|97356.5|97243.5|97151|97035.5|13199
1747188000000|2025-05-14 02:00:00|97280.5|97164.5|97267|97156|97350|97241|97202|97100|16554
1747191600000|2025-05-14 03:00:00|97273.5|97157.5|97261|97145|97440|97330|97201|97105|15962
1747195200000|2025-05-14 04:00:00|97224|97108|97310|97225|97347.5|97242|97178|97062|14561
1747198800000|2025-05-14 05:00:00|97331|97229|97272.5|97156.5|97377|97265|97196.5|97080.5|11988
1747202400000|2025-05-14 06:00:00|97285.5|97169.5|97147|97097|97412.5|97296.5|97110.5|97016|5563
1747206000000|2025-05-14 07:00:00|97145|97095|96959|96909|97259.5|97143.5|96845|96729|6794
1747209600000|2025-05-14 08:00:00|97041|96925|96770|96696|97052|96937.5|96570|96470|9269
1747213200000|2025-05-14 09:00:00|96777|96700|96620|96570|96948.5|96842.5|96447.5|96337.5|8236
1747216800000|2025-05-14 10:00:00|96613|96563|96715|96645|96789.5|96709|96572.5|96470|4329
1747220400000|2025-05-14 11:00:00|96723|96635|96740.5|96690.5|96991|96907|96660.5|96571|4868
1747224000000|2025-05-14 12:00:00|96750|96680|96720|96670|96853|96785|96579|96482.5|5956
1747227600000|2025-05-14 13:00:00|96714.5|96664.5|96900|96850|96963|96898.5|96714.5|96615|7219
1747231200000|2025-05-14 14:00:00|96902.5|96852.5|97130|97105|97166.5|97112.5|96855|96767.5|7435
1747234800000|2025-05-14 15:00:00|97132.5|97107.5|97320|97234|97447|97340|97047.5|96963|6228
1747238400000|2025-05-14 16:00:00|97326|97225|97498|97409|97645|97550|97215|97124|7784
1747242000000|2025-05-14 17:00:00|97505|97411|97465|97415|97605|97517|97435|97331|5545
1747245600000|2025-05-14 18:00:00|97462.5|97412.5|97593|97543|97666|97596.5|97455.5|97401|5505
1747249200000|2025-05-14 19:00:00|97597.5|97547.5|97666.5|97616.5|97730|97650.5|97597.5|97533|3471
1747252800000|2025-05-14 20:00:00|97675|97600|97588|97472|97717|97642.5|97550.5|97434.5|1741
1747260000000|2025-05-14 22:00:00|97642|97526|97585|97469|97725.5|97609.5|97552|97436|100
1747263600000|2025-05-14 23:00:00|97571|97455|97578|97462|97680|97564|97498|97382|787
1747267200000|2025-05-15 00:00:00|97585|97469|97487|97396|97677.5|97567|97480|97378.5|10460
1747270800000|2025-05-15 01:00:00|97476|97391|97383|97290|97482|97392|97334.5|97229|7337
1747274400000|2025-05-15 02:00:00|97406.5|97290.5|97359|97260|97435|97348.5|97332.5|97216.5|5527
1747278000000|2025-05-15 03:00:00|97358|97242|97305|97214|97387|97280|97260|97176|6379
1747281600000|2025-05-15 04:00:00|97300|97205|97335|97250|97364|97277.5|97265|97161.5|4906
1747285200000|2025-05-15 05:00:00|97351|97245|97454.5|97338.5|97482.5|97382.5|97277.5|97195|7243
1747288800000|2025-05-15 06:00:00|97447|97331|97252|97202|97565|97492.5|97186|97111|7470
1747292400000|2025-05-15 07:00:00|97250|97200|97499|97449|97545|97488.5|97112.5|97025|6824
1747296000000|2025-05-15 08:00:00|97505|97434|97144|97094|97540.5|97474|97090|97005|4602
1747299600000|2025-05-15 09:00:00|97157|97087|97329|97279|97405.5|97300|97088|96972|3940
1747303200000|2025-05-15 10:00:00|97319|97269|97375|97325|97420|97353.5|97202.5|97106|4191
1747306800000|2025-05-15 11:00:00|97360|97244|97445|97395|97572|97483.5|97322.5|97244|5155
1747310400000|2025-05-15 12:00:00|97444|97394|97225|97175|97545.5|97445|97135.5|97029.5|7571
1747314000000|2025-05-15 13:00:00|97226|97176|97223|97142|97371|97278|97055|96994|8827
1747317600000|2025-05-15 14:00:00|97245|97135|97407.5|97357.5|97599|97521.5|97207|97110|8488
1747321200000|2025-05-15 15:00:00|97406|97356|97402|97321|97534|97456|97322.5|97249|7260
1747324800000|2025-05-15 16:00:00|97421|97313|97325|97275|97539|97481.5|97325|97262|4364
1747328400000|2025-05-15 17:00:00|97321|97271|97443|97371|97450|97390|97280|97218|4135
1747332000000|2025-05-15 18:00:00|97445|97375|97432|97382|97519|97459.5|97384.5|97319|4320
1747335600000|2025-05-15 19:00:00|97429.5|97379.5|97395|97320|97495|97429.5|97312|97239|3573
1747339200000|2025-05-15 20:00:00|97390|97309|97338|97222|97400|97356.5|97284.5|97168.5|2480
1747346400000|2025-05-15 22:00:00|97395.5|97279.5|97376|97260|97474.5|97358.5|97355.5|97239.5|202
1747350000000|2025-05-15 23:00:00|97377|97261|97438|97322|97516.5|97400.5|97339.5|97223.5|697
1747353600000|2025-05-16 00:00:00|97420|97333|97196|97114|97442|97347|97144|97056|9183
1747357200000|2025-05-16 01:00:00|97215|97122|97211|97130|97236|97160.5|97162|97061|10736
1747360800000|2025-05-16 02:00:00|97215|97115|97211|97132|97243|97150|97173|97078|7443
1747364400000|2025-05-16 03:00:00|97220|97110|97185|97104|97237|97147|97134|97041|9567
1747368000000|2025-05-16 04:00:00|97193|97088|97159|97109|97264|97157.5|97123.5|97060|7568
1747371600000|2025-05-16 05:00:00|97158.5|97108.5|97077|97007|97202|97125.5|97038|96922|14177
1747375200000|2025-05-16 06:00:00|97083|96975|97190.5|97140.5|97212|97150|97011|96926|4855
1747378800000|2025-05-16 07:00:00|97195|97145|97256|97206|97284|97218.5|97066|96986|5858
1747382400000|2025-05-16 08:00:00|97288|97210|97502|97452|97550.5|97471.5|97264.5|97165|5122
1747386000000|2025-05-16 09:00:00|97507.5|97457.5|97530|97460|97608|97532.5|97440|97351|4606
1747389600000|2025-05-16 10:00:00|97533|97452|97695|97645|97820|97748.5|97508.5|97418|5430
1747393200000|2025-05-16 11:00:00|97688.5|97638.5|97603|97553|97713|97652.5|97580|97494|3971
1747396800000|2025-05-16 12:00:00|97654|97551|97587|97515|97760|97702.5|97538.5|97459|5196
1747400400000|2025-05-16 13:00:00|97571.5|97506|97639.5|97523.5|97764|97694.5|97454|97389|5504
1747404000000|2025-05-16 14:00:00|97640.5|97524.5|97851.5|97801.5|98028|97954.5|97515.5|97399.5|7803
1747407600000|2025-05-16 15:00:00|97875|97785|97989|97939|98093|98013.5|97833|97776|5657
1747411200000|2025-05-16 16:00:00|98000|97925|97913|97863|98098|98019|97865|97810|6841
1747414800000|2025-05-16 17:00:00|97933|97855|97921.5|97871.5|97992|97931.5|97880|97809|4554
1747418400000|2025-05-16 18:00:00|97915|97865|97891.5|97841.5|97960|97901|97835.5|97775|8775
1747422000000|2025-05-16 19:00:00|97909|97829|97960|97875|97973|97912|97867.5|97797|5285
1747425600000|2025-05-16 20:00:00|97980|97857|97845|97729|97980|97909.5|97728.5|97612.5|4760
1747598400000|2025-05-18 20:00:00|97903|97767|97903|97767|97903|97767|97903|97767|1
1747602000000|2025-05-18 21:00:00|97893|97777|97893|97777|97893|97777|97893|97777|1
1747605600000|2025-05-18 22:00:00|97605|97484|97508|97387|97641.5|97520.5|97456|97335|714
1747609200000|2025-05-18 23:00:00|97527|97406|97398|97277|97537|97416|97380.3|97259.3|2328
1747612800000|2025-05-19 00:00:00|97371|97301|97569.5|97519.5|97671|97585.5|97331.5|97251|20114
1747616400000|2025-05-19 01:00:00|97603|97520|97781|97731|97885|97818.5|97558|97495|22131
1747620000000|2025-05-19 02:00:00|97782.5|97732.5|97714|97631|97856|97786|97687|97611|16751
1747623600000|2025-05-19 03:00:00|97705.5|97655.5|97713|97663|97767|97686.5|97674.5|97596|23201
1747627200000|2025-05-19 04:00:00|97720|97647|97724|97674|97775|97706.5|97625|97543|24535
1747630800000|2025-05-19 05:00:00|97723.5|97673.5|97711|97661|97870|97775|97676|97575|20454
1747634400000|2025-05-19 06:00:00|97732|97615|97615|97565|97814.5|97727.5|97472|97389.3|6274
1747638000000|2025-05-19 07:00:00|97632|97560|97187.5|97137.5|97660|97599.5|97058.5|96991|6873
1747641600000|2025-05-19 08:00:00|97180|97130|97182.5|97132.5|97450.4|97347.5|97091.4|97041.4|6088
1747645200000|2025-05-19 09:00:00|97197|97098|96883|96833|97290.3|97216|96863.5|96814|6366
1747648800000|2025-05-19 10:00:00|96878.5|96828.5|96882.5|96832.5|97011|96950|96776.5|96726.5|4987
1747652400000|2025-05-19 11:00:00|96881|96831|96703|96678|96925|96867.5|96693.5|96627.3|6122
1747656000000|2025-05-19 12:00:00|96712.5|96662.5|96883.5|96833.5|96910|96860|96712.5|96656.6|4866
1747659600000|2025-05-19 13:00:00|96910|96830|96923|96873|97015|96950.5|96787.5|96713.5|7486
1747663200000|2025-05-19 14:00:00|96925|96875|96882.5|96857.5|97060.4|96997.5|96692.5|96630.1|7295
1747666800000|2025-05-19 15:00:00|96879.5|96854.5|96929|96850|96956.5|96905.5|96658.6|96598.1|5722
1747670400000|2025-05-19 16:00:00|96941|96852.1|96920|96870|96975|96907|96796|96735|8347
1747674000000|2025-05-19 17:00:00|96918.2|96868.2|97005|96955|97070.8|97003.5|96883.3|96822.7|7184
1747677600000|2025-05-19 18:00:00|97003.5|96953.5|96947|96897|97065|97008.5|96914|96852.5|8348
1747681200000|2025-05-19 19:00:00|96949.5|96899.5|96906.5|96856.5|97010|96949|96888|96838|3699
1747684800000|2025-05-19 20:00:00|96897.5|96847.5|96918.5|96802.5|96935|96881.5|96814|96728|4074
1747688400000|2025-05-19 21:00:00|96895|96779|96860.4|96744.4|96929.4|96813.4|96838.6|96722.6|1308
1747692000000|2025-05-19 22:00:00|96907|96791|96890.9|96774.9|96968|96852|96795.5|96679.5|6304
1747695600000|2025-05-19 23:00:00|96882.3|96766.3|96983.7|96867.7|97015.5|96899.5|96844.5|96728.5|6626
1747699200000|2025-05-20 00:00:00|96979.4|96863.4|96934.5|96884.5|97077|97018|96931.5|96831.6|4120
1747702800000|2025-05-20 01:00:00|96930|96880|96892.5|96842.5|96960|96890.5|96752.5|96702.5|10315
1747706400000|2025-05-20 02:00:00|96887|96837|96966|96895|97029|96960|96822.5|96758|8850
1747710000000|2025-05-20 03:00:00|96978|96897|96801|96751|97002|96925|96774.5|96705|7008
1747713600000|2025-05-20 04:00:00|96804|96754|96839|96789|96879|96805.5|96762.5|96705|7788
1747717200000|2025-05-20 05:00:00|96858|96776|96718|96668|96874|96787|96645|96575|18060
1747720800000|2025-05-20 06:00:00|96719|96645|96608|96558|96763|96682.5|96551.5|96496|5695
1747724400000|2025-05-20 07:00:00|96610|96560|96545.7|96449|96703.8|96620.9|96455|96402|6426
1747728000000|2025-05-20 08:00:00|96554.2|96439|96602.5|96552.5|96750|96685.5|96516|96437.5|5037
1747731600000|2025-05-20 09:00:00|96601|96551|96670|96620|96735|96683|96525.5|96461|3730
1747735200000|2025-05-20 10:00:00|96676.5|96651.5|96830.5|96780.5|96866|96816|96664.5|96599|3743
1747738800000|2025-05-20 11:00:00|96830|96780|96720|96670|96830|96780|96635|96610|2954
1747742400000|2025-05-20 12:00:00|96726.5|96676.5|96957.5|96907.5|97037.5|96987.5|96715|96669.5|4585
1747746000000|2025-05-20 13:00:00|96963|96913|96834.5|96784.5|97057.5|97008.5|96816.5|96755|7934
1747749600000|2025-05-20 14:00:00|96832.5|96782.5|96570|96520|96890|96826|96519.5|96462|7357
1747753200000|2025-05-20 15:00:00|96568|96518|96708|96658|96821|96754.5|96552.5|96502.5|6557
1747756800000|2025-05-20 16:00:00|96713|96663|96616|96566|96773|96709.5|96599.5|96549.5|5702
1747760400000|2025-05-20 17:00:00|96609.5|96559.5|96531.5|96481.5|96669|96608.5|96480|96406|7446
1747764000000|2025-05-20 18:00:00|96527.5|96477.5|96575.5|96525.5|96630|96570.5|96500.5|96425|8548
1747767600000|2025-05-20 19:00:00|96585|96513|96503.5|96453.5|96588|96533.5|96480|96413.3|2789
1747771200000|2025-05-20 20:00:00|96502|96452|96486.5|96370.5|96550|96486|96360|96301|1595
1747774800000|2025-05-20 21:00:00|96449.4|96333.4|96508.7|96392.7|96532.3|96416.3|96449.4|96333.4|1613
1747778400000|2025-05-20 22:00:00|96513.7|96397.7|96492.9|96376.9|96530.7|96414.7|96448.8|96332.8|2038
1747782000000|2025-05-20 23:00:00|96490.1|96374.1|96430.7|96314.7|96515.3|96399.3|96419.8|96303.8|2302
1747785600000|2025-05-21 00:00:00|96433.5|96317.5|96326|96235|96452|96337|96259|96143|3487
1747789200000|2025-05-21 01:00:00|96330|96206|96298|96210|96407|96309.5|96265|96153.5|5909
1747792800000|2025-05-21 02:00:00|96309.9|96205|96020|95920|96315|96220|95987.5|95904|4095
1747796400000|2025-05-21 03:00:00|96025|95925|95933|95820|96067|95970|95861|95769|3149
1747800000000|2025-05-21 04:00:00|95930|95817|95977.5|95927.5|96010|95949|95889|95796|3267
1747803600000|2025-05-21 05:00:00|95986.5|95936.5|96008.8|95892.8|96098|95989|95940|95840|3290
1747807200000|2025-05-21 06:00:00|96011.5|95895.5|96004.5|95954.5|96100|96007.5|95810|95719.8|6450
1747810800000|2025-05-21 07:00:00|96012|95931|96039.5|95989.5|96158|96079.5|95957.5|95886|6170
1747814400000|2025-05-21 08:00:00|96037|95987|95865|95815|96067|96001|95856.5|95800|4322
1747818000000|2025-05-21 09:00:00|95862.5|95812.5|95637.5|95587.5|95883|95818.5|95576.5|95520|3952
1747821600000|2025-05-21 10:00:00|95639|95589|95690|95640|95790.7|95728.5|95452|95380|6602
1747825200000|2025-05-21 11:00:00|95691|95641|95833.5|95783.5|95885|95846|95672.5|95583.9|4194
1747828800000|2025-05-21 12:00:00|95835|95785|95672.5|95622.5|95890|95840|95672.5|95612|5636
1747832400000|2025-05-21 13:00:00|95670.5|95620.5|95657.5|95607.5|95825|95772.5|95605|95541|6319
1747836000000|2025-05-21 14:00:00|95670|95600|95542.5|95492.5|95779.2|95696.3|95475|95420|7563
1747839600000|2025-05-21 15:00:00|95542|95492|95545.5|95495.5|95715|95625|95510|95442|5418
1747843200000|2025-05-21 16:00:00|95540.5|95490.5|95530|95445|95567.5|95490.5|95421.5|95350|5864
1747846800000|2025-05-21 17:00:00|95539|95463|95588|95497|95656|95571.5|95370|95267.6|6024
1747850400000|2025-05-21 18:00:00|95578|95493|95675|95595|95706|95655.5|95577|95493|3782
1747854000000|2025-05-21 19:00:00|95678.9|95590|95809.5|95759.5|95820|95762|95633.5|95552|4026
1747857600000|2025-05-21 20:00:00|95820|95749|95786.5|95670.5|95880|95824|95609|95502.5|5381
1747861200000|2025-05-21 21:00:00|95817.1|95701.1|95830.5|95714.5|95886.6|95770.6|95807.9|95691.9|1402
1747864800000|2025-05-21 22:00:00|95830.3|95714.3|95934.8|95818.8|95942.2|95826.2|95774.2|95658.2|3393
1747868400000|2025-05-21 23:00:00|95932.4|95816.4|95808|95692|95991.1|95875.1|95803|95687|3784
1747872000000|2025-05-22 00:00:00|95814|95698|95783.5|95667.5|95821|95705|95688|95572|3229
1747875600000|2025-05-22 01:00:00|95781.5|95665.5|95705|95605|95863|95747|95685|95571|4818
1747879200000|2025-05-22 02:00:00|95722.3|95606.3|95688|95572|95788|95680|95618|95502|3247
1747882800000|2025-05-22 03:00:00|95687|95571|95720|95615|95753|95637|95645|95529|3274
1747886400000|2025-05-22 04:00:00|95725|95607|95760|95665|95798|95685|95710|95597|2990
1747890000000|2025-05-22 05:00:00|95763|95670|95713|95603|95860|95777.5|95705.5|95589.5|2594
1747893600000|2025-05-22 06:00:00|95708.5|95592.5|95777|95727|95832.5|95782.5|95620|95565|5046
1747897200000|2025-05-22 07:00:00|95780|95730|95889|95806|96156|96075|95720|95670|6075
1747900800000|2025-05-22 08:00:00|95913|95816|95996|95971|96034.3|95979|95647.5|95580.2|6544
1747904400000|2025-05-22 09:00:00|95997.5|95972.5|96099.5|96049.5|96167.4|96107.6|95989|95940|4876
1747908000000|2025-05-22 10:00:00|96111|96040|96230|96180|96282.5|96240|96022.5|95965|3962
1747911600000|2025-05-22 11:00:00|96227.5|96177.5|96005|95955|96282.5|96241.5|95932.5|95860|4694
1747915200000|2025-05-22 12:00:00|95992.6|95942.6|96080|96030|96151.1|96096|95890|95827.8|5930
1747918800000|2025-05-22 13:00:00|96078|96028|96250.4|96134.4|96250.6|96189.5|95900|95820|6459
1747922400000|2025-05-22 14:00:00|96217.5|96192.5|96312.5|96262.5|96462|96387|96196.5|96115.7|6836
1747926000000|2025-05-22 15:00:00|96312|96262|96315.3|96227.7|96480|96422.5|96247.7|96154|4774
1747929600000|2025-05-22 16:00:00|96320.4|96232.4|96429|96339|96439.4|96343|96246|96140.4|4521
1747933200000|2025-05-22 17:00:00|96438|96337|96427.4|96349|96535|96450|96415.5|96336|3075
1747936800000|2025-05-22 18:00:00|96427.9|96349.1|96395|96310|96458.7|96383|96329.5|96262.7|3208
1747940400000|2025-05-22 19:00:00|96420|96296|96417.5|96367.5|96475|96405|96317.2|96250|3779
1747944000000|2025-05-22 20:00:00|96422.5|96372.5|96470|96354|96480|96381|96387|96271|980
1747947600000|2025-05-22 21:00:00|96392.8|96276.8|96448|96332|96485.2|96369.2|96392.8|96276.8|867
1747951200000|2025-05-22 22:00:00|96434.5|96318.5|96419.4|96303.4|96482.8|96366.8|96342.2|96226.2|2191
1747954800000|2025-05-22 23:00:00|96419.1|96303.1|96450|96340|96484.1|96368.1|96394.9|96278.9|2767
1747958400000|2025-05-23 00:00:00|96445|96335|96305|96220|96510.1|96405|96290|96180|5282
1747962000000|2025-05-23 01:00:00|96312|96210|96175|96085|96346.5|96235|96120|96024|4039
1747965600000|2025-05-23 02:00:00|96180|96067|96155|96080|96253|96137|96139|96037|3440
1747969200000|2025-05-23 03:00:00|96171|96075|96190|96105|96197|96119.5|96116|96027|2330
1747972800000|2025-05-23 04:00:00|96192|96110|96130|96055|96228|96135|96097.5|96011|1427
1747976400000|2025-05-23 05:00:00|96138|96060|96069.5|95953.5|96214|96125|96019|95905|4685
1747980000000|2025-05-23 06:00:00|95966.5|95850.5|96067.5|96017.5|96235|96169|95966.5|95850.5|5348
1747983600000|2025-05-23 07:00:00|96065|96015|95640|95590|96142.5|96047.5|95573.5|95517|5143
1747987200000|2025-05-23 08:00:00|95637.5|95587.5|95530|95460|95706|95640.5|95488|95421.9|3705
1747990800000|2025-05-23 09:00:00|95518|95454|95436|95364|95545|95482.5|95351|95291|4487
1747994400000|2025-05-23 10:00:00|95421|95371|95402.5|95352.5|95487.5|95435|95352.2|95295|3767
1747998000000|2025-05-23 11:00:00|95405|95355|95618.5|95568.5|95859|95745|95047.5|94994|9789
1748001600000|2025-05-23 12:00:00|95620|95545|95580|95502|95960.9|95865|95450.5|95346.1|9445
1748005200000|2025-05-23 13:00:00|95585|95499|95771.2|95655.2|95790|95722.5|95492.5|95414|8265
1748008800000|2025-05-23 14:00:00|95770.8|95654.8|95292|95242|95814|95730|95232.5|95200|6065
1748012400000|2025-05-23 15:00:00|95284.5|95234.5|95344|95263.2|95511.7|95439.5|95233.5|95183.4|3971
1748016000000|2025-05-23 16:00:00|95351|95279.7|95281|95211|95466.7|95372.2|95262|95187|3060
1748019600000|2025-05-23 17:00:00|95285|95215|95226.5|95176.5|95391.4|95304.5|95054.5|95008.2|3954
1748023200000|2025-05-23 18:00:00|95235|95161.7|95205|95130|95275.8|95196.2|95145|95050.5|4297
1748026800000|2025-05-23 19:00:00|95211.7|95122.1|95260|95176|95333|95238|95192.5|95100|2923
1748030400000|2025-05-23 20:00:00|95265|95184|95407|95291|95445|95352.5|95248|95139.5|4931
1748203200000|2025-05-25 20:00:00|95368|95232|95368|95232|95368|95232|95368|95232|1
1748206800000|2025-05-25 21:00:00|95358|95242|95233|95117|95358|95242|95228.5|95112.5|10
1748210400000|2025-05-25 22:00:00|95246.5|95130.5|95203|95087|95330|95214|95082|94966|5008
1748214000000|2025-05-25 23:00:00|95137|95021|95148|95032|95274.5|95158.5|95119.5|95003.5|2667
1748217600000|2025-05-26 00:00:00|95155|95039|95090|94990|95262.5|95150|95054.3|94938.3|5412
1748221200000|2025-05-26 01:00:00|95085|94969|94867|94751|95149|95033|94842|94730|8112
1748224800000|2025-05-26 02:00:00|94872.5|94756.5|94928|94813|94953|94840|94800|94687|7007
1748228400000|2025-05-26 03:00:00|94935|94819|94825|94709|95023|94907|94745|94629.6|10638
1748232000000|2025-05-26 04:00:00|94826|94710|94898|94803|94984|94870|94825|94709|8502
1748235600000|2025-05-26 05:00:00|94897|94788|94839.3|94723.3|94990|94882|94837.4|94721.4|12210
1748239200000|2025-05-26 06:00:00|94826.6|94710.6|94770|94720|94911.6|94809.5|94709|94632|4349
1748242800000|2025-05-26 07:00:00|94775|94725|94889|94839|94934.6|94891.5|94697.5|94626|5410
1748246400000|2025-05-26 08:00:00|94890|94840|95012.5|94962.5|95069.3|95001.5|94817.5|94742.1|3371
1748250000000|2025-05-26 09:00:00|95009.5|94959.5|95127.5|95077.5|95185|95108.5|94970|94887|3199
1748253600000|2025-05-26 10:00:00|95139|95067|95090|95040|95215.7|95137.5|95070|95018|2476
1748257200000|2025-05-26 11:00:00|95087.5|95037.5|95180|95130|95300|95222.5|95078.5|95013.1|3354
1748260800000|2025-05-26 12:00:00|95182|95132|95247.5|95197.5|95357|95278.5|95142.5|95092.5|2721
1748264400000|2025-05-26 13:00:00|95255.5|95205.5|95220|95170|95313.4|95241|95179|95112|2123
1748268000000|2025-05-26 14:00:00|95229|95179|95227.5|95177.5|95296|95224|95146|95075|2782
1748271600000|2025-05-26 15:00:00|95227|95177|95190|95105|95314.5|95245|95164.5|95071.4|2268
1748275200000|2025-05-26 16:00:00|95195|95095|95166|95083|95258|95166|95165|95080|1497
1748278800000|2025-05-26 17:00:00|95157|95080|95220|95135|95247.9|95179|95142.5|95066|1866
1748282400000|2025-05-26 18:00:00|95225|95148|95210|95121|95251.8|95149|95186|95105|1013
1748286000000|2025-05-26 19:00:00|95200|95115|95180|95098|95228.5|95129|95178|95093.3|645
1748289600000|2025-05-26 20:00:00|95184|95103|95188|95072|95226.5|95110.5|95125|95020|1435
1748293200000|2025-05-26 21:00:00|95204.2|95088.2|95209.7|95093.7|95230.2|95114.2|95192.3|95076.3|959
1748296800000|2025-05-26 22:00:00|95210.5|95094.5|95164.1|95048.1|95211.1|95095.1|95111|94995|3489
1748300400000|2025-05-26 23:00:00|95171.3|95055.3|95130|95050|95263.3|95147.3|95108.2|94992.2|3513
1748304000000|2025-05-27 00:00:00|95145|95025|95037.5|94987.5|95153|95055|94980|94866.5|7317
1748307600000|2025-05-27 01:00:00|95035.5|94985.5|95146|95034|95185.5|95070|94970|94870|8865
1748311200000|2025-05-27 02:00:00|95152.5|95036.5|95220|95145|95245|95155|95091|94982|8969
1748314800000|2025-05-27 03:00:00|95229|95140|95201.5|95085.5|95263|95165|95147.5|95051|5956
1748318400000|2025-05-27 04:00:00|95197.5|95081.5|95318|95240|95347.5|95245|95162|95055|6079
1748322000000|2025-05-27 05:00:00|95320|95235|95308|95216|95464|95360|95306|95205|4596
1748325600000|2025-05-27 06:00:00|95315|95208|95407.5|95291.5|95407.5|95292.5|95100|95022|5037
1748329200000|2025-05-27 07:00:00|95463|95347|95540|95490|95630|95558|95305.5|95255.5|6213
1748332800000|2025-05-27 08:00:00|95542|95492|95715|95630|95745|95667.5|95486|95436|4548
1748336400000|2025-05-27 09:00:00|95721.3|95625|95755|95705|95812.8|95742.5|95597|95526|4791
1748340000000|2025-05-27 10:00:00|95753.5|95703.5|95753.5|95703.5|95825|95766.5|95618.5|95533|3966
1748343600000|2025-05-27 11:00:00|95748.5|95698.5|95787.5|95762.5|95856|95775|95710.5|95660|3138
1748347200000|2025-05-27 12:00:00|95783|95758|95630|95555|95925|95857.5|95628|95553|3721
1748350800000|2025-05-27 13:00:00|95612.5|95562.5|96137.6|96021.6|96393|96277|95555|95505|4946
1748354400000|2025-05-27 14:00:00|96126|96010|96230|96180|96540.5|96424.5|95976.5|95860.5|6802
1748358000000|2025-05-27 15:00:00|96224.5|96174.5|96326|96252|96337.5|96287.5|96158.5|96082|5531
1748361600000|2025-05-27 16:00:00|96319|96248|96215|96165|96330|96270|96158|96095|2843
1748365200000|2025-05-27 17:00:00|96212.5|96162.5|96202.5|96152.5|96230.9|96182.5|96150|96082|2116
1748368800000|2025-05-27 18:00:00|96205|96155|96125|96075|96250|96192.5|96106|96032.6|1554
1748372400000|2025-05-27 19:00:00|96131.5|96081.5|96184|96159|96222|96175.5|96054.5|95988|1299
1748376000000|2025-05-27 20:00:00|96187.5|96162.5|96303|96187|96346|96259|96187.5|96105|1160
1748379600000|2025-05-27 21:00:00|96304.1|96188.1|96222.6|96106.6|96349.2|96233.2|96210.8|96094.8|1213
1748383200000|2025-05-27 22:00:00|96224.2|96108.2|96216.5|96100.5|96289.2|96173.2|96214|96098|492
1748386800000|2025-05-27 23:00:00|96214|96098|96246|96156|96293|96188|96209.5|96093.5|2818
1748390400000|2025-05-28 00:00:00|96250|96155|96222.5|96106.5|96276.5|96170|96109.4|95993.4|1752
1748394000000|2025-05-28 01:00:00|96224|96110|96410|96300|96420|96320|96145|96065.5|2674
1748397600000|2025-05-28 02:00:00|96420|96305|96478|96362|96515.5|96405|96324|96208|2501
1748401200000|2025-05-28 03:00:00|96475.5|96359.5|96510|96440|96555|96477.5|96440|96333|2394
1748404800000|2025-05-28 04:00:00|96497.5|96435|96510|96460|96555|96483|96472.5|96377|1398
1748408400000|2025-05-28 05:00:00|96533|96450|96430.5|96314.5|96626|96557.5|96410|96314.5|2177
1748412000000|2025-05-28 06:00:00|96493|96377|96527.5|96477.5|96597.5|96510|96336.5|96220.5|4265
1748415600000|2025-05-28 07:00:00|96525.5|96475.5|96154.8|96104.8|96555.5|96492.5|96033|95936|4705
1748419200000|2025-05-28 08:00:00|96164.5|96078.5|96067.5|96017.5|96200|96136|95988|95925|4346
1748422800000|2025-05-28 09:00:00|96070|96020|96062.5|96037.5|96280|96207.5|95952.5|95865|4586
1748426400000|2025-05-28 10:00:00|96060|96035|96080|96030|96102|96055|95846|95781|3803
1748430000000|2025-05-28 11:00:00|96085|96035|96105|96055|96143.5|96093.5|95984.2|95930|3791
1748433600000|2025-05-28 12:00:00|96111|96039|96257.5|96207.5|96309|96250|96055.6|95994|4367
1748437200000|2025-05-28 13:00:00|96253|96203|96354|96280|96462|96394|96172.5|96093|6878
1748440800000|2025-05-28 14:00:00|96355|96275|96371.5|96321.5|96416.3|96346.5|96132.5|96060|7284
1748444400000|2025-05-28 15:00:00|96370|96320|96580.5|96502.7|96611|96511.3|96277.5|96220|4909
1748448000000|2025-05-28 16:00:00|96581|96498.8|96464|96414|96602.3|96508.9|96438.9|96372|2783
1748451600000|2025-05-28 17:00:00|96473|96399|96497|96407.1|96500|96424|96372.2|96318|1863
1748455200000|2025-05-28 18:00:00|96500.4|96394.4|96528|96478|96601|96535|96428|96350|2843
1748458800000|2025-05-28 19:00:00|96530.5|96480.5|96519|96469|96565|96495|96470|96389|2253
1748462400000|2025-05-28 20:00:00|96517.5|96467.5|96571.2|96455.2|96634|96529.5|96495|96398.5|1622
1748466000000|2025-05-28 21:00:00|96579.6|96463.6|96497.5|96381.5|96671.1|96555.1|96497.5|96381.5|1142
1748469600000|2025-05-28 22:00:00|96506.5|96390.5|96551.5|96435.5|96603.2|96487.2|96480|96364|2065
1748473200000|2025-05-28 23:00:00|96549|96433|97080|96966|97287.7|97197.5|96547|96431|7494
1748476800000|2025-05-29 00:00:00|97072|96967|96985|96907|97117.5|97020|96863|96785|6968
1748480400000|2025-05-29 01:00:00|96993|96902|96898|96820|97168|97065|96893|96798|4548
1748484000000|2025-05-29 02:00:00|96903|96813|96968|96870|97028|96912|96864|96767|2172
1748487600000|2025-05-29 03:00:00|96975|96875|96949|96848|97006|96901|96875|96767.5|1568
1748491200000|2025-05-29 04:00:00|96960|96850|96835|96759|97011|96900|96830|96725.5|1822
1748494800000|2025-05-29 05:00:00|96830|96745|96834|96740|96981|96885|96820|96708.5|3576
1748498400000|2025-05-29 06:00:00|96820|96724|96669|96619|96941|96825|96597|96520|6497
1748502000000|2025-05-29 07:00:00|96665.5|96615.5|96453|96381|96678|96619|96366.5|96308.1|5550
1748505600000|2025-05-29 08:00:00|96440.5|96390.5|96550|96500|96633|96568|96403|96336|3692
1748509200000|2025-05-29 09:00:00|96570.8|96506.5|96462.5|96412.5|96585|96511.6|96365|96300|3422
1748512800000|2025-05-29 10:00:00|96465|96415|96365|96315|96498.2|96432.5|96323|96251.1|4919
1748516400000|2025-05-29 11:00:00|96391.3|96310|96497.5|96447.5|96534|96477.5|96295|96228|5919
1748520000000|2025-05-29 12:00:00|96495|96445|95770|95720|96530|96471.5|95728.5|95685|7362
1748523600000|2025-05-29 13:00:00|95775|95701.9|95845.1|95729.1|95886|95832.5|95631.4|95580|7144
1748527200000|2025-05-29 14:00:00|95839|95723|95657.5|95632.5|95857|95773.5|95573.5|95520|6973
1748530800000|2025-05-29 15:00:00|95652.5|95627.5|95582.4|95506.4|95740.2|95668|95560.4|95490.8|7066
1748534400000|2025-05-29 16:00:00|95572.2|95512.3|95561.5|95511.5|95655|95582.5|95481.5|95400|5166
1748538000000|2025-05-29 17:00:00|95560.5|95510.5|95547|95473|95685|95609|95418|95348.3|4437
1748541600000|2025-05-29 18:00:00|95540.5|95472|95547|95497|95575|95509.5|95408|95336|4327
1748545200000|2025-05-29 19:00:00|95562|95489|95592.5|95542.5|95646|95577|95521.5|95445|4399
1748548800000|2025-05-29 20:00:00|95590|95540|95659.7|95543.7|95740|95655|95590|95520|1629
1748552400000|2025-05-29 21:00:00|95635|95519|95620|95504|95665.2|95549.2|95591|95475|188
1748556000000|2025-05-29 22:00:00|95638|95522|95597.9|95481.9|95678|95562|95552|95436|3449
1748559600000|2025-05-29 23:00:00|95591.2|95475.2|95573|95457|95633.9|95517.9|95552.1|95436.1|3162
1748563200000|2025-05-30 00:00:00|95570.5|95454.5|95590|95480|95661.8|95555|95505.8|95389.8|4124
1748566800000|2025-05-30 01:00:00|95588.7|95475|95837|95721|95858.6|95742.6|95410|95294|4325
1748570400000|2025-05-30 02:00:00|95840|95730|95880|95782.2|95889|95789.2|95796|95683|2458
1748574000000|2025-05-30 03:00:00|95875|95786.1|95836.4|95725|95884.8|95786.1|95750|95642|3249
1748577600000|2025-05-30 04:00:00|95831.3|95715.3|95865|95751|95868|95755|95764.8|95648.8|3596
1748581200000|2025-05-30 05:00:00|95863.3|95747.3|95767.5|95651.5|95924.8|95840|95740|95635|3271
1748584800000|2025-05-30 06:00:00|95703|95587|95876.4|95765|95994.7|95890|95688|95572|4826
1748588400000|2025-05-30 07:00:00|95876.2|95760.2|95937|95840|96085|96011.7|95842.5|95755|6124
1748592000000|2025-05-30 08:00:00|95935.5|95819.5|96080|96030|96116|96040|95815|95714.5|5063
1748595600000|2025-05-30 09:00:00|96084|96034|96020|95970|96149.2|96081.3|95962.5|95895|3775
1748599200000|2025-05-30 10:00:00|96029.1|95979.1|95984.7|95934.7|96093|96022.5|95865|95779.1|3565
1748602800000|2025-05-30 11:00:00|95989.4|95917.4|95865|95767|96004.2|95939.1|95782.5|95732.5|3563
1748606400000|2025-05-30 12:00:00|95854|95762|95837.5|95787.5|95933.2|95875|95707.5|95655|6053
1748610000000|2025-05-30 13:00:00|95836.5|95786.5|96258|96142|96296|96180|95803|95746.3|5866
1748613600000|2025-05-30 14:00:00|96270.5|96154.5|96065|96015|96384.3|96315|96023.5|95973.5|8335
1748617200000|2025-05-30 15:00:00|96068|96018|96000|95915|96133.6|96077.5|95851.8|95786.7|5801
1748620800000|2025-05-30 16:00:00|96010|95920|96008.2|95921.6|96136.8|96063.5|95822.5|95762.3|4894
1748624400000|2025-05-30 17:00:00|96001.9|95912.6|95877.5|95827.5|96001.9|95913.1|95779|95694.9|3571
1748628000000|2025-05-30 18:00:00|95882.4|95832.4|95820|95727|95888.6|95834.8|95777.5|95691|2761
1748631600000|2025-05-30 19:00:00|95792.5|95742.5|95909|95805|95980|95889.5|95773.6|95686.9|3416
1748635200000|2025-05-30 20:00:00|95916|95810|95998|95882|96063|95955|95899.5|95783.5|1745
1748808000000|2025-06-01 20:00:00|96000.5|95864.5|96000.5|95864.5|96000.5|95864.5|96000.5|95864.5|1
1748811600000|2025-06-01 21:00:00|95990.5|95874.5|95980|95864|95990.5|95874.5|95971|95855|3
1748815200000|2025-06-01 22:00:00|95984.5|95868.5|95833|95717|96026|95910|95770|95654|1588
1748818800000|2025-06-01 23:00:00|95830.5|95714.5|95883|95767|95924.5|95808.5|95793|95677|2496
1748822400000|2025-06-02 00:00:00|95886|95770|95690|95580|95886|95770|95603|95504|4155
1748826000000|2025-06-02 01:00:00|95683.2|95567.2|95670|95556|95707|95591|95562|95446|5113
1748829600000|2025-06-02 02:00:00|95665|95560|95757|95641|95788|95672|95631.5|95515.5|2782
1748833200000|2025-06-02 03:00:00|95757.5|95641.5|95853.9|95737.9|95917|95801|95731.5|95615.5|3966
1748836800000|2025-06-02 04:00:00|95852.4|95736.4|95829|95719|95890.7|95774.7|95814|95698.5|4082
1748840400000|2025-06-02 05:00:00|95838.4|95722.4|95727|95630|95857|95741|95698|95590|3836
1748844000000|2025-06-02 06:00:00|95738|95635|95415|95335|95817.6|95732.5|95328.5|95253.7|4137
1748847600000|2025-06-02 07:00:00|95429.4|95343|95085|94999|95472.9|95389|94935|94847.9|5807
1748851200000|2025-06-02 08:00:00|95095|95019|95146.5|95096.5|95181.2|95120|95007.5|94922.8|4604
1748854800000|2025-06-02 09:00:00|95142|95092|95115|95065|95179.8|95098.5|94927.5|94850|5235
1748858400000|2025-06-02 10:00:00|95112.5|95062.5|95247.5|95197.5|95310|95260|95075.2|95012.1|3940
1748862000000|2025-06-02 11:00:00|95242.5|95192.5|95147.5|95122.5|95273.8|95223.8|95040.5|94963.3|4317
1748865600000|2025-06-02 12:00:00|95151|95126|95177.5|95127.5|95205|95145|94987.8|94935|3822
1748869200000|2025-06-02 13:00:00|95185|95115|95301.8|95185.8|95394.6|95330|95175|95104.9|5029
1748872800000|2025-06-02 14:00:00|95259.8|95143.8|95357.5|95332.5|95409.9|95347.5|95122.8|95055|5507
1748876400000|2025-06-02 15:00:00|95362.5|95312.5|95395|95325|95466.8|95393.4|95320.2|95252|4277
1748880000000|2025-06-02 16:00:00|95421.5|95327.2|95496|95405|95571.9|95488.5|95397.5|95315|3982
1748883600000|2025-06-02 17:00:00|95510.5|95409.2|95480|95430|95550|95460.9|95380|95297.9|4129
1748887200000|2025-06-02 18:00:00|95470.1|95420.1|95298.5|95248.5|95517.6|95442.5|95273.3|95207.6|3419
1748890800000|2025-06-02 19:00:00|95305|95255|95270|95195|95391|95315|95255|95185|3031
1748894400000|2025-06-02 20:00:00|95283|95200|95262.5|95146.5|95340.5|95224.5|95235|95120|1533
1748898000000|2025-06-02 21:00:00|95268.8|95152.8|95332.4|95216.4|95372.7|95256.7|95268.8|95152.8|1056
1748901600000|2025-06-02 22:00:00|95296|95180|95289.7|95173.7|95390.9|95274.9|95272.8|95156.8|2225
1748905200000|2025-06-02 23:00:00|95288.4|95172.4|95255|95139|95302.1|95186.1|95228.7|95112.7|2252
1748908800000|2025-06-03 00:00:00|95258|95142|95370|95264|95417|95310|95250.5|95134.5|2582
1748912400000|2025-06-03 01:00:00|95384|95260|95447.5|95331.5|95481.5|95365.5|95346|95244.5|3797
1748916000000|2025-06-03 02:00:00|95442|95326|95460|95360|95528|95415|95387|95271|3608
1748919600000|2025-06-03 03:00:00|95471|95347.5|95562|95460|95577|95468|95430|95326.2|2556
1748923200000|2025-06-03 04:00:00|95561.5|95447.4|95511|95413|95592.7|95480|95504|95393.1|3112
1748926800000|2025-06-03 05:00:00|95510.5|95411.5|95512|95462|95640|95555.5|95507.5|95393|1607
1748930400000|2025-06-03 06:00:00|95517.5|95467.5|95450|95375|95638.2|95570.9|95372|95318.7|3209
1748934000000|2025-06-03 07:00:00|95472|95391|95755|95705|95822.6|95739.2|95441|95382|5223
1748937600000|2025-06-03 08:00:00|95789.7|95700|95855|95779|95894|95818.5|95737|95661|4675
1748941200000|2025-06-03 09:00:00|95860|95773|95684|95634|95958|95894.5|95619.2|95562|3750
1748944800000|2025-06-03 10:00:00|95680|95630|95952.5|95902.5|95985|95922.5|95667.5|95617.5|3509
1748948400000|2025-06-03 11:00:00|95945|95895|95887.5|95837.5|96024.1|95963.5|95838|95769|4087
1748952000000|2025-06-03 12:00:00|95895|95823|96025.5|95975.5|96147.3|96069.5|95846|95778|4556
1748955600000|2025-06-03 13:00:00|96027.5|95977.5|96204.5|96088.5|96300|96232.5|95977|95916|4335
1748959200000|2025-06-03 14:00:00|96307.5|96191.5|96097.5|96047.5|96468|96365|96057.5|96020|4929
1748962800000|2025-06-03 15:00:00|96102.5|96052.5|96212.1|96134|96235|96169|96067.5|96009|4054
1748966400000|2025-06-03 16:00:00|96210|96132|96255|96172|96370|96281|96114.5|96040|3890
1748970000000|2025-06-03 17:00:00|96264.7|96164.1|96195|96121|96273|96190.5|96134.2|96036.1|3158
1748973600000|2025-06-03 18:00:00|96200|96116|96243|96218|96340|96260|96190|96116|2220
1748977200000|2025-06-03 19:00:00|96245.5|96220.5|96327.5|96277.5|96372.5|96322.5|96231.5|96156|1208
1748980800000|2025-06-03 20:00:00|96322.5|96272.5|96317.8|96201.8|96369|96292.5|96277.5|96172.5|776
1748984400000|2025-06-03 21:00:00|96300.8|96184.8|96305.6|96189.6|96369.5|96253.5|96248.7|96132.7|1314
1748988000000|2025-06-03 22:00:00|96290.9|96174.9|96265.5|96149.5|96346|96230|96257.9|96141.9|2007
1748991600000|2025-06-03 23:00:00|96265.1|96149.1|96234.1|96118.1|96294.8|96178.8|96212.2|96096.2|2232
1748995200000|2025-06-04 00:00:00|96226.5|96110.5|96178|96099|96250|96160|96147|96052|3253
1748998800000|2025-06-04 01:00:00|96187|96082|96128|96040|96273|96169|96048|95972|5605
1749002400000|2025-06-04 02:00:00|96139|96035|96215|96134|96247|96162|96099|96005|3002
1749006000000|2025-06-04 03:00:00|96232.1|96130|96282|96199|96315.4|96227|96138|96054|3233
1749009600000|2025-06-04 04:00:00|96281|96195|96245|96155|96309|96207|96111|96030|2663
1749013200000|2025-06-04 05:00:00|96232|96162|96290|96215|96354|96248|96190|96109|2645
1749016800000|2025-06-04 06:00:00|96288|96216|96039.5|95989.5|96300|96218|96030|95989.5|4683
1749020400000|2025-06-04 07:00:00|96040|95990|95987|95895|96075|96000|95840|95783.3|4688
1749024000000|2025-06-04 08:00:00|95998|95883|95902.5|95852.5|96147|96066|95827.5|95777.5|4200
1749027600000|2025-06-04 09:00:00|95905|95830|96107.5|96057.5|96216.5|96110|95888.5|95807.1|3234
1749031200000|2025-06-04 10:00:00|96105|96055|96132.5|96082.5|96181.5|96117|96023.5|95964.9|3432
1749034800000|2025-06-04 11:00:00|96156|96075|96132.5|96082.5|96201|96149|96052|95993|3146
1749038400000|2025-06-04 12:00:00|96127.5|96077.5|95907.5|95857.5|96233|96138|95842.5|95778|4517
1749042000000|2025-06-04 13:00:00|95905|95855|96048.5|95932.5|96088.5|96026|95842|95815|4156
1749045600000|2025-06-04 14:00:00|95985.5|95869.5|95777.5|95727.5|96018.5|95920|95735.5|95676.9|4851
1749049200000|2025-06-04 15:00:00|95782.5|95732.5|95753.5|95703.5|95921.8|95862.5|95727|95657.9|5386
1749052800000|2025-06-04 16:00:00|95750.5|95700.5|95625|95575|95843.6|95779.7|95611|95540|5168
1749056400000|2025-06-04 17:00:00|95618.5|95568.5|95711.5|95661.5|95751|95685.5|95617.5|95555|2650
1749060000000|2025-06-04 18:00:00|95705|95655|95747.5|95697.5|95796|95731.5|95671|95598.1|2499
1749063600000|2025-06-04 19:00:00|95750.5|95700.5|95885|95835|95914.5|95864.5|95740.5|95690.5|1968
1749067200000|2025-06-04 20:00:00|95877.5|95827.5|95858|95742|95930|95843|95806|95691.5|1747
1749070800000|2025-06-04 21:00:00|95913.4|95797.4|95881|95765|95919.9|95803.9|95837.7|95721.7|420
1749074400000|2025-06-04 22:00:00|95839|95723|95864.6|95748.6|95906.1|95790.1|95825.5|95709.5|4550
1749078000000|2025-06-04 23:00:00|95872.4|95756.4|95850|95750|95912|95796|95829.4|95713.4|1918
1749081600000|2025-06-05 00:00:00|95885|95764|95776|95670|95907|95830|95748|95641|2519
1749085200000|2025-06-05 01:00:00|95767|95679|95901|95802|95950|95842|95690|95593|2342
1749088800000|2025-06-05 02:00:00|95895|95805|95837.5|95787.5|95964.2|95865|95835|95780|1708
1749092400000|2025-06-05 03:00:00|95878|95786|95945|95850|95975|95878|95807|95713|2931
1749096000000|2025-06-05 04:00:00|95960|95855|95946|95862|96020|95918|95887.5|95795|2414
1749099600000|2025-06-05 05:00:00|95955|95850|96039.2|95923.2|96060|95986|95926|95825|2503
1749103200000|2025-06-05 06:00:00|96010.9|95894.9|96105|96035|96150.5|96075.5|95927.5|95865|3741
1749106800000|2025-06-05 07:00:00|96103.5|96053.5|95980|95930|96140|96079|95881.5|95814|3802
1749110400000|2025-06-05 08:00:00|95973.5|95923.5|95954|95840|96028|95955|95887.5|95829.8|3007
1749114000000|2025-06-05 09:00:00|95968|95852|95817.5|95767.5|96021|95965.5|95817.5|95767.5|2641
1749117600000|2025-06-05 10:00:00|95823.5|95773.5|95820|95770|95849.1|95801|95717.5|95638.4|2527
1749121200000|2025-06-05 11:00:00|95831.9|95781.9|95762.5|95712.5|95907.5|95857.5|95753.5|95686.9|3074
1749124800000|2025-06-05 12:00:00|95767.5|95717.5|95711.5|95661.5|95859|95782.5|95490.7|95374.7|4845
1749128400000|2025-06-05 13:00:00|95730.3|95654|95456|95406|95813.9|95726.9|95208|95108.3|6826
1749132000000|2025-06-05 14:00:00|95460|95410|95577.5|95527.5|95620|95570|95397.5|95316.3|5374
1749135600000|2025-06-05 15:00:00|95582.5|95532.5|95772|95695|95810|95736|95526|95492.6|6243
1749139200000|2025-06-05 16:00:00|95767|95691|95617.5|95567.5|95867|95775|95606|95530|4234
1749142800000|2025-06-05 17:00:00|95615|95540|95675|95625|95750|95692.5|95584|95535|3018
1749146400000|2025-06-05 18:00:00|95676.5|95626.5|95702.5|95652.5|95775|95717.5|95645.5|95575|2957
1749150000000|2025-06-05 19:00:00|95705|95655|95766|95695|95814|95734.5|95651.5|95601.5|4743
1749153600000|2025-06-05 20:00:00|95770|95699|95738.5|95622.5|95790|95725.5|95704.5|95612.5|1421
1749157200000|2025-06-05 21:00:00|95748.6|95632.6|95782.6|95666.6|95784.8|95668.8|95693.6|95577.6|1248
1749160800000|2025-06-05 22:00:00|95749.5|95633.5|95716|95600|95768.5|95652.5|95697.5|95581.5|1452
1749164400000|2025-06-05 23:00:00|95715.6|95599.6|95746|95630|95765.5|95649.5|95699.8|95583.8|1982
1749168000000|2025-06-06 00:00:00|95751|95640|95795|95689|95803|95696|95709|95593|2869
1749171600000|2025-06-06 01:00:00|95797.2|95690|95800|95695|95825|95720|95707.5|95650|1054
1749175200000|2025-06-06 02:00:00|95795|95694|95880|95774|95905|95812|95790|95674.9|2029
1749178800000|2025-06-06 03:00:00|95881|95778.2|95855|95760|95895|95798.5|95820|95733|849
1749182400000|2025-06-06 04:00:00|95845|95765|95885|95780|95910|95801|95825|95741|1557
1749186000000|2025-06-06 05:00:00|95883|95773|95872.8|95756.8|95976|95900|95870|95756.8|2420
1749189600000|2025-06-06 06:00:00|95898.3|95782.3|95882.5|95832.5|96020|95970|95822.5|95747|3376
1749193200000|2025-06-06 07:00:00|95885.5|95769.5|95920|95870|96007.5|95942.5|95832.5|95754.3|4330
1749196800000|2025-06-06 08:00:00|95922.5|95872.5|96067|95989|96125|96075|95920|95870|2563
1749200400000|2025-06-06 09:00:00|96047.5|95997.5|96012.5|95962.5|96138|96077.5|96004.8|95954.6|2582
1749204000000|2025-06-06 10:00:00|96007|95957|95992.5|95942.5|96080|96016|95957.5|95894.4|2367
1749207600000|2025-06-06 11:00:00|95997.5|95947.5|95987.5|95937.5|96033.7|95977.5|95935.5|95880|2218
1749211200000|2025-06-06 12:00:00|95992|95942|96305|96225|96340|96270|95926.6|95825|4756
1749214800000|2025-06-06 13:00:00|96302|96228|96395|96320|96543|96486.5|96215|96123.1|5464
1749218400000|2025-06-06 14:00:00|96390|96315|96460|96435|96516|96472.5|96125.5|96075.5|5849
1749222000000|2025-06-06 15:00:00|96457.5|96432.5|96442.5|96392.5|96577|96527|96397.5|96345|4485
1749225600000|2025-06-06 16:00:00|96445|96395|96537.5|96487.5|96555|96498|96397|96320|2735
1749229200000|2025-06-06 17:00:00|96535|96485|96483|96433|96572.5|96537.5|96447.5|96388|1922
1749232800000|2025-06-06 18:00:00|96480|96430|96452.5|96402.5|96500|96452.5|96407.5|96340|2162
1749236400000|2025-06-06 19:00:00|96447.5|96397.5|96485|96410|96522.5|96482.5|96375|96308|2332
1749240000000|2025-06-06 20:00:00|96480|96405|96479.5|96363.5|96546.5|96477.5|96443.5|96343|728
1749412800000|2025-06-08 20:00:00|96523|96387|96523|96387|96523|96387|96523|96387|1
1749416400000|2025-06-08 21:00:00|96513|96397|96513|96397|96513|96397|96513|96397|1
1749420000000|2025-06-08 22:00:00|96371.5|96255.5|96285|96169|96371.5|96255.5|96263|96147|546
1749423600000|2025-06-08 23:00:00|96338|96222|96393|96277|96424.7|96308.7|96338|96222|710
1749427200000|2025-06-09 00:00:00|96405|96289|96515|96420|96536|96425|96371.5|96255.5|4422
1749430800000|2025-06-09 01:00:00|96530|96417|96302|96186|96530|96420|96265|96161|2764
1749434400000|2025-06-09 02:00:00|96300.5|96184.5|96298|96182|96314|96205|96210.5|96094.5|3549
1749438000000|2025-06-09 03:00:00|96308|96192|96340|96235|96363|96247|96270|96157|2870
1749441600000|2025-06-09 04:00:00|96351.5|96235.5|96319|96206|96381|96280|96277.5|96186|1879
1749445200000|2025-06-09 05:00:00|96317.5|96205|96241|96146|96380|96274|96233|96132|1894
1749448800000|2025-06-09 06:00:00|96250|96141|95977.5|95927.5|96270.5|96185|95970.1|95913|2414
1749452400000|2025-06-09 07:00:00|95982.5|95932.5|96122.5|96072.5|96164|96112.5|95950|95895|2775
1749456000000|2025-06-09 08:00:00|96122|96072|96065|96015|96210|96127.5|95966.5|95913|2842
1749459600000|2025-06-09 09:00:00|96063.5|96013.5|96104.5|96054.5|96120|96061.5|95952.5|95886|2330
1749463200000|2025-06-09 10:00:00|96108|96058|96075.5|96025.5|96150|96092|96040|95985|1873
1749466800000|2025-06-09 11:00:00|96070.5|96020.5|96135|96085|96262.5|96212.5|96066|96016|3015
1749470400000|2025-06-09 12:00:00|96139|96089|96225|96175|96309|96253.3|96115|96055|2635
1749474000000|2025-06-09 13:00:00|96233.5|96183.5|96201|96125|96312.5|96262.5|96145|96095|3018
1749477600000|2025-06-09 14:00:00|96179|96129|96088.5|96009.2|96234.9|96175|96037.5|95989.4|3547
1749481200000|2025-06-09 15:00:00|96072.5|96022.5|95942.5|95892.5|96094.1|96044.1|95922.5|95870|1920
1749484800000|2025-06-09 16:00:00|95933.5|95883.5|95945|95852|96065.5|95987.5|95933.5|95852|2303
1749488400000|2025-06-09 17:00:00|95949|95850|95960|95889|96015|95927.5|95872.5|95827.3|1653
1749492000000|2025-06-09 18:00:00|95950.5|95890|95900|95850|95994|95925.5|95867.5|95791|1283
1749495600000|2025-06-09 19:00:00|95902|95852|95947.5|95897.5|95962.9|95897.5|95852.5|95790|1180
1749499200000|2025-06-09 20:00:00|95955|95880|96046|95930|96049.7|95933.7|95925|95835|1428
1749502800000|2025-06-09 21:00:00|96034.5|95918.5|95980|95864|96043|95927|95971|95855|16
1749506400000|2025-06-09 22:00:00|95989|95873|95990.9|95874.9|96062|95946|95933.4|95817.4|2999
1749510000000|2025-06-09 23:00:00|95993.2|95877.2|95933|95817|96016.1|95900.1|95897.3|95781.3|2644
1749513600000|2025-06-10 00:00:00|95931|95815|95918|95824|95968|95857|95865|95751|1087
1749517200000|2025-06-10 01:00:00|95931|95815|96155|96080|96216|96114|95862|95767|5544
1749520800000|2025-06-10 02:00:00|96165|96087|96144|96055|96288|96177|96139|96045|4083
1749524400000|2025-06-10 03:00:00|96142|96073|96124|96030|96262|96155|96091|96000|1067
1749528000000|2025-06-10 04:00:00|96120|96015|96199|96116|96270|96175|96107|96015|1705
1749531600000|2025-06-10 05:00:00|96203|96100|96251.1|96135.1|96288.5|96172.5|96080|95999|3657
1749535200000|2025-06-10 06:00:00|96288|96172|96217|96145|96330.5|96214.5|96042|95973|3669
1749538800000|2025-06-10 07:00:00|96207.5|96141|96290|96240|96455.4|96357.5|96152|96067|4779
1749542400000|2025-06-10 08:00:00|96295|96245|96070|96020|96307|96257|96045|95995|3605
1749546000000|2025-06-10 09:00:00|96072.5|96022.5|95892.5|95842.5|96106.8|96046.4|95883.5|95833.5|2451
1749549600000|2025-06-10 10:00:00|95895|95845|95836|95786|95930.5|95880.5|95792.5|95742.5|2286
1749553200000|2025-06-10 11:00:00|95832.5|95782.5|95782.5|95732.5|95870|95820|95745|95695|2673
1749556800000|2025-06-10 12:00:00|95779|95729|95819|95769|95875|95810|95718|95645.1|3213
1749560400000|2025-06-10 13:00:00|95822.5|95772.5|95707.5|95657.5|95842.5|95792.5|95667.5|95605|3905
1749564000000|2025-06-10 14:00:00|95710|95660|95880|95855|95932.5|95882.5|95667.5|95604.4|3318
1749567600000|2025-06-10 15:00:00|95875|95850|96015|95965|96125|96058|95852.5|95821.5|3394
1749571200000|2025-06-10 16:00:00|96020|95945.7|96059|95977|96151|96096|95967.5|95912.9|2453
1749574800000|2025-06-10 17:00:00|96053|95970|96072.5|96022.5|96128|96055.5|95998.5|95925.2|3675
1749578400000|2025-06-10 18:00:00|96075|95995|96057.5|96007.5|96130|96074|96015|95954|3755
1749582000000|2025-06-10 19:00:00|96060|96010|95993.5|95943.5|96100|96036.5|95919|95860|2125
1749585600000|2025-06-10 20:00:00|95992.5|95942.5|96090|95974|96090|95988|95955|95866.9|1373
1749589200000|2025-06-10 21:00:00|96064.6|95948.6|96022.5|95906.5|96073.9|95957.9|96005.7|95889.7|1552
1749592800000|2025-06-10 22:00:00|96022.2|95906.2|96088|95972|96120.5|96004.5|96007.2|95891.2|715
1749596400000|2025-06-10 23:00:00|96090|95974|95920|95830|96122.7|96006.7|95900|95795.8|1343
1749600000000|2025-06-11 00:00:00|95915|95825|96045|95995|96064|95995|95901|95814|1842
1749603600000|2025-06-11 01:00:00|96060|95985|96160|96085|96180|96110|96010|95931|1565
1749607200000|2025-06-11 02:00:00|96165|96090|96100|96050|96174|96101|96073.5|96006.1|1126
1749610800000|2025-06-11 03:00:00|96105.5|96055.5|96055|95980|96175|96125|96040|95967|1622
1749614400000|2025-06-11 04:00:00|96064|95985|96101|96027|96110|96040|96042.5|95972|1318
1749618000000|2025-06-11 05:00:00|96113|96030|96011.5|95961.5|96128|96049.5|96000|95935|2448
1749621600000|2025-06-11 06:00:00|96030|95955|96167.5|96117.5|96198.5|96148.5|95997|95910|3039
1749625200000|2025-06-11 07:00:00|96165|96115|96100|96050|96210|96146.5|96046.7|95996.7|3174
1749628800000|2025-06-11 08:00:00|96101|96051|96080|96030|96149.7|96096.8|95975|95910|2239
1749632400000|2025-06-11 09:00:00|96077.5|96027.5|96142.5|96092.5|96182.8|96117.5|95951.5|95863|2853
1749636000000|2025-06-11 10:00:00|96131|96081|96080|96030|96175|96100|96047.5|95997.5|2262
1749639600000|2025-06-11 11:00:00|96086.5|96036.5|96117.5|96067.5|96204.4|96137.5|96075|96025|2526
1749643200000|2025-06-11 12:00:00|96115.5|96065.5|95792.5|95742.5|96156|96098|95508.8|95458.8|4398
1749646800000|2025-06-11 13:00:00|95787.5|95737.5|95760|95710|95955|95899|95694|95643|4320
1749650400000|2025-06-11 14:00:00|95769.5|95719.5|95590|95540|95779|95729|95553|95506.5|4068
1749654000000|2025-06-11 15:00:00|95592.5|95542.5|95512.5|95462.5|95667.5|95617.5|95490|95435|3749
1749657600000|2025-06-11 16:00:00|95515|95465|95570|95500|95631|95558.5|95485|95427|3691
1749661200000|2025-06-11 17:00:00|95575|95495|95515|95440|95590|95532.5|95481|95419.7|2311
1749664800000|2025-06-11 18:00:00|95507.5|95457.5|95656|95606|95688|95627.5|95475|95424.6|3027
1749668400000|2025-06-11 19:00:00|95658.5|95608.5|95692|95642|95725|95668.5|95643.5|95593.5|2001
1749672000000|2025-06-11 20:00:00|95684.5|95634.5|95663.2|95547.2|95775|95695|95651.3|95535.3|1673
1749675600000|2025-06-11 21:00:00|95655|95539|95656.4|95540.4|95711.4|95595.4|95630.5|95514.5|1317
1749679200000|2025-06-11 22:00:00|95652.2|95536.2|95512.6|95396.6|95665|95549|95483|95367|1491
1749682800000|2025-06-11 23:00:00|95511.5|95395.5|95435|95320|95533.5|95417.5|95423.3|95307.3|2503
1749686400000|2025-06-12 00:00:00|95439|95319|95410|95298|95548.2|95435|95341|95225|3692
1749690000000|2025-06-12 01:00:00|95416|95300|95391.5|95275.5|95468|95355|95245.8|95129.8|3693
1749693600000|2025-06-12 02:00:00|95392|95276|95415|95299|95479|95365|95382|95266|2276
1749697200000|2025-06-12 03:00:00|95414.5|95298.5|95330|95220|95418|95302|95295|95186.1|2314
1749700800000|2025-06-12 04:00:00|95338|95222|95325|95225|95380|95280|95289|95195|1097
1749704400000|2025-06-12 05:00:00|95330|95230|95220|95105|95382|95270|95167|95085|1259
1749708000000|2025-06-12 06:00:00|95210|95140|95170.5|95120.5|95345|95272.5|95159|95095|3192
1749711600000|2025-06-12 07:00:00|95170|95120|95197|95122|95383|95333|95154.5|95094|3784
1749715200000|2025-06-12 08:00:00|95203|95129|94967.5|94917.5|95228|95168|94942.5|94887|3260
1749718800000|2025-06-12 09:00:00|94970|94920|94673.5|94623.5|95054.9|94982.5|94529|94473|3758
1749722400000|2025-06-12 10:00:00|94676|94626|94516.5|94466.5|94758.1|94693.5|94392|94320|5173
1749726000000|2025-06-12 11:00:00|94511.5|94461.5|94325|94275|94536|94477.5|94227.5|94158.8|4703
1749729600000|2025-06-12 12:00:00|94322.5|94272.5|94010|93960|94358.4|94303|93827.5|93751.9|4319
1749733200000|2025-06-12 13:00:00|94015|93965|94315|94265|94375|94317.5|93969|93896.8|4193
1749736800000|2025-06-12 14:00:00|94315.5|94265.5|94487.5|94462.5|94505|94477.5|94227.5|94170.4|4363
1749740400000|2025-06-12 15:00:00|94485|94460|94475|94400|94599|94529.8|94381|94309|4119
1749744000000|2025-06-12 16:00:00|94480|94392|94442.5|94392.5|94570|94509.4|94442.5|94385|3049
1749747600000|2025-06-12 17:00:00|94447.5|94397.5|94492.5|94442.5|94580|94530|94417.5|94365|1895
1749751200000|2025-06-12 18:00:00|94493.5|94443.5|94492.5|94442.5|94550|94480|94450|94390|1289
1749754800000|2025-06-12 19:00:00|94488.5|94438.5|94537.5|94487.5|94562|94487.5|94462.5|94405|1660
1749758400000|2025-06-12 20:00:00|94535|94485|94525|94409|94584.9|94497.5|94477.7|94361.7|776
1749762000000|2025-06-12 21:00:00|94517.5|94401.5|94463.5|94347.5|94526.2|94410.2|94379.7|94263.7|1182
1749765600000|2025-06-12 22:00:00|94441|94325|94463.9|94347.9|94502.1|94386.1|94433.3|94317.3|2555
1749769200000|2025-06-12 23:00:00|94459.5|94343.5|94350.5|94234.5|94504.2|94388.2|94345.5|94229.5|2800
1749772800000|2025-06-13 00:00:00|94353|94237|94912|94796|95048.5|94932.5|94323.5|94207.5|4544
1749776400000|2025-06-13 01:00:00|94914.5|94798.5|94957|94855|95215|95099|94881.6|94765.6|5607
1749780000000|2025-06-13 02:00:00|94960|94865|94939.5|94823.5|95080.9|94964.9|94875|94779|3904
1749783600000|2025-06-13 03:00:00|94947|94831|95171.5|95055.5|95181.5|95065.5|94930.5|94814.5|2606
1749787200000|2025-06-13 04:00:00|95166.5|95050.5|95261|95145|95306|95190|95026.5|94910.5|4712
1749790800000|2025-06-13 05:00:00|95279.5|95163.5|95020.5|94904.5|95332.5|95216.5|95019.5|94903.5|2609
1749794400000|2025-06-13 06:00:00|95235.5|95119.5|95165|95094|95355|95287.5|94918.5|94838.5|4456
1749798000000|2025-06-13 07:00:00|95152.5|95102.5|94992.5|94942.5|95182.5|95132.5|94815.5|94752|5098
1749801600000|2025-06-13 08:00:00|94995|94945|94980.5|94930.5|95030.1|94977|94786|94718.5|4469
1749805200000|2025-06-13 09:00:00|95024.5|94908.5|95245|95195|95314.3|95250|94925|94865|3687
1749808800000|2025-06-13 10:00:00|95247.5|95197.5|95472.5|95422.5|95600|95532|95087|95020.8|4973
1749812400000|2025-06-13 11:00:00|95480|95410|95320|95270|95670|95595|95306|95229|5213
1749816000000|2025-06-13 12:00:00|95324|95274|95360|95285|95412.3|95347|95188.5|95118|5470
1749819600000|2025-06-13 13:00:00|95355|95283|95327.6|95211.6|95517|95454.5|95218|95182|4942
1749823200000|2025-06-13 14:00:00|95329.5|95213.5|95032|95007|95329.5|95256|95020.5|94979|4909
1749826800000|2025-06-13 15:00:00|95037.5|95012.5|94921.5|94871.5|95110|95060|94843.5|94761|4945
1749830400000|2025-06-13 16:00:00|94912.5|94887.5|94847|94797|94987|94887.5|94806.5|94720|4511
1749834000000|2025-06-13 17:00:00|94856|94806|94969|94919|95085|95021|94832.5|94782.5|6883
1749837600000|2025-06-13 18:00:00|94967.5|94917.5|95016.5|94966.5|95121.5|95071.5|94900|94855|5793
1749841200000|2025-06-13 19:00:00|95017.5|94967.5|94915.5|94865.5|95091.5|94987.5|94901|94825.5|3740
1749844800000|2025-06-13 20:00:00|94919.5|94869.5|94907.5|94791.5|95037.5|94987.5|94877.5|94761.5|1544
1750017600000|2025-06-15 20:00:00|94960.5|94824.5|94960.5|94824.5|94960.5|94824.5|94960.5|94824.5|1
1750021200000|2025-06-15 21:00:00|94950.5|94834.5|94950.5|94834.5|94950.5|94834.5|94950.5|94834.5|1
1750028400000|2025-06-15 23:00:00|95053.4|94937.4|95163|95047|95183|95067|95002.7|94886.7|1221
1750032000000|2025-06-16 00:00:00|95165|95055|95120|95070|95202|95110|95045|94955|1143
1750035600000|2025-06-16 01:00:00|95117|95067|95194.5|95144.5|95246|95164|95068.5|94984|1946
1750039200000|2025-06-16 02:00:00|95188.5|95138.5|95196|95104|95260|95175|95121|95024|976
1750042800000|2025-06-16 03:00:00|95192|95097|95257|95207|95315|95232.5|95125|95059|1340
1750046400000|2025-06-16 04:00:00|95265|95185|95192.5|95142.5|95265|95207|95161.5|95100|974
1750050000000|2025-06-16 05:00:00|95200|95115|94950|94865|95200|95142.5|94873.5|94790|2419
1750053600000|2025-06-16 06:00:00|94976|94880|94830|94780|95166|95107.5|94795|94743|6140
1750057200000|2025-06-16 07:00:00|94832.5|94782.5|94828.5|94778.5|94967.6|94896.7|94673.5|94622.4|7586
1750060800000|2025-06-16 08:00:00|94828|94778|94632.5|94582.5|94868.2|94824.5|94522.5|94458.5|4786
1750064400000|2025-06-16 09:00:00|94623.2|94573.2|94526|94476|94661.3|94629|94495|94452.5|3449
1750068000000|2025-06-16 10:00:00|94525|94475|94697.5|94647.5|94724.7|94673|94493.5|94434.6|5317
1750071600000|2025-06-16 11:00:00|94692.5|94642.5|94732.5|94682.5|94783|94720|94627.5|94575|4392
1750075200000|2025-06-16 12:00:00|94730|94680|94675|94625|94795.7|94750|94620.6|94566.3|5904
1750078800000|2025-06-16 13:00:00|94672.5|94622.5|94517.5|94467.5|94695|94629.5|94447|94411|5435
1750082400000|2025-06-16 14:00:00|94515|94465|94582.5|94532.5|94593.5|94550|94369|94298.2|5612
1750086000000|2025-06-16 15:00:00|94580.5|94530.5|94668.5|94618.5|94705|94653|94545|94496.5|5331
1750089600000|2025-06-16 16:00:00|94669.5|94619.5|94621.5|94571.5|94684.5|94634.5|94595.5|94542.9|4776
1750093200000|2025-06-16 17:00:00|94624|94574|94674|94624|94730|94678.5|94595|94552.5|3493
1750096800000|2025-06-16 18:00:00|94676.5|94626.5|94700.5|94675.5|94741.5|94691.5|94648.5|94598.5|4464
1750100400000|2025-06-16 19:00:00|94710|94660|94949.5|94924.5|94973|94948|94698|94648|4205
1750104000000|2025-06-16 20:00:00|94950|94925|94947.8|94831.8|94972.5|94932|94863|94769.5|1067
1750107600000|2025-06-16 21:00:00|94921.5|94805.5|94909.6|94793.6|94995.3|94879.3|94909.6|94793.6|925
1750111200000|2025-06-16 22:00:00|94895.5|94779.5|94948|94832|95005.8|94889.8|94886.5|94770.5|1355
1750114800000|2025-06-16 23:00:00|94945.5|94829.5|94973.5|94857.5|95008|94892|94901.7|94785.7|1096
1750118400000|2025-06-17 00:00:00|94977|94879|94995|94919|95060|94991.5|94960.5|94854.5|3159
1750122000000|2025-06-17 01:00:00|94987|94910|94950|94878|95000|94939|94879.5|94794|1840
1750125600000|2025-06-17 02:00:00|94954|94868|94894|94814|95027|94958.5|94857|94791|3602
1750129200000|2025-06-17 03:00:00|94885|94808|94858|94808|94930|94869.5|94836|94777|1826
1750132800000|2025-06-17 04:00:00|94862.5|94812.5|94870|94820|94904|94828|94814.5|94735|1784
1750136400000|2025-06-17 05:00:00|94877.5|94827.5|94915|94799|94943.5|94893.5|94843.5|94753.7|1757
1750140000000|2025-06-17 06:00:00|94890.5|94774.5|94810|94760|94970|94900|94742.5|94688.6|3763
1750143600000|2025-06-17 07:00:00|94821.6|94771.6|94867.5|94817.5|94996|94937.5|94790.5|94740.7|4241
1750147200000|2025-06-17 08:00:00|94874|94824|95014|94964|95032|94976|94858|94797|2613
1750150800000|2025-06-17 09:00:00|95012|94962|94872.5|94847.5|95022|94972|94847.5|94801|2623
1750154400000|2025-06-17 10:00:00|94877.5|94852.5|94647.5|94597.5|94907.5|94857.5|94640|94590|2275
1750158000000|2025-06-17 11:00:00|94649.5|94599.5|94720|94670|94785|94717.5|94420|94365|4259
1750161600000|2025-06-17 12:00:00|94717.5|94667.5|94938|94888|94956|94901|94595|94536|4828
1750165200000|2025-06-17 13:00:00|94955|94880|94962|94886|94985.2|94931|94782|94725.4|4973
1750168800000|2025-06-17 14:00:00|94965.5|94915.5|95042.5|94992.5|95166.2|95110.6|94764.3|94708.5|6453
1750172400000|2025-06-17 15:00:00|95049.5|94999.5|94976|94926|95200|95131|94961|94900|5235
1750176000000|2025-06-17 16:00:00|94977.5|94927.5|95290|95216|95319|95251|94908|94845|5788
1750179600000|2025-06-17 17:00:00|95299|95219|95427|95377|95512|95453.5|95228|95158|4841
1750183200000|2025-06-17 18:00:00|95425.5|95375.5|95513.5|95463.5|95550|95495|95400.5|95332|4559
1750186800000|2025-06-17 19:00:00|95515|95465|95500|95450|95579.5|95529.5|95451|95401|3196
1750190400000|2025-06-17 20:00:00|95498|95448|95619.8|95503.8|95654|95594.5|95492|95442|2169
1750194000000|2025-06-17 21:00:00|95608|95492|95516.5|95400.5|95616.5|95500.5|95485.2|95369.2|1179
1750197600000|2025-06-17 22:00:00|95525.5|95409.5|95571.9|95455.9|95627.8|95511.8|95476.5|95360.5|2302
1750201200000|2025-06-17 23:00:00|95571.8|95455.8|95580|95464|95631|95515|95508.8|95392.8|3019
1750204800000|2025-06-18 00:00:00|95587.5|95471.5|95557|95473|95654|95570|95488|95380|3105
1750208400000|2025-06-18 01:00:00|95573|95457|95541|95460|95614|95517|95505|95410|3116
1750212000000|2025-06-18 02:00:00|95550|95470|95508|95416|95590|95493|95478|95386|1181
1750215600000|2025-06-18 03:00:00|95498|95406|95451|95358|95508|95424|95420|95319.5|930
1750219200000|2025-06-18 04:00:00|95456|95370|95326|95245|95470|95389|95308|95212|1487
1750222800000|2025-06-18 05:00:00|95335|95234|95360|95252|95405|95322.5|95300|95211|2800
1750226400000|2025-06-18 06:00:00|95364|95263|95345|95274|95399|95326|95193.1|95123.7|7317
1750230000000|2025-06-18 07:00:00|95340|95290|95628.2|95558|95684.4|95622.5|95215.5|95157|7776
1750233600000|2025-06-18 08:00:00|95630.9|95542.7|95742|95658|95835|95771.5|95490|95450.2|4366
1750237200000|2025-06-18 09:00:00|95745|95672|95867.5|95817.5|95907|95857.5|95630.5|95555|4060
1750240800000|2025-06-18 10:00:00|95866.5|95816.5|95920|95870|95957.8|95900|95798.5|95748.5|3198
1750244400000|2025-06-18 11:00:00|95921|95871|95812.5|95762.5|95930.5|95880.5|95768.5|95706|4507
1750248000000|2025-06-18 12:00:00|95817.5|95767.5|95958.1|95908.1|96015|95958.5|95767|95709.3|4260
1750251600000|2025-06-18 13:00:00|95966.7|95888|96215.5|96165.5|96227|96168.5|95927|95841|5341
1750255200000|2025-06-18 14:00:00|96231|96156|96082.5|96057.5|96264|96201.5|95767|95717|7514
1750258800000|2025-06-18 15:00:00|96087.5|96062.5|96015|95965|96113|96080.5|95934.5|95860|5197
1750262400000|2025-06-18 16:00:00|96015.5|95965.5|96268.5|96218.5|96346.7|96284.5|95979|95910|4135
1750266000000|2025-06-18 17:00:00|96268.8|96218.8|96297.5|96181.5|96376|96312.5|96198|96135|3706
1750269600000|2025-06-18 18:00:00|96233|96117|96523|96451|96536|96468|95993|95877|7088
1750273200000|2025-06-18 19:00:00|96522|96430|96527.5|96477.5|96660|96610|96408|96346|7725
1750276800000|2025-06-18 20:00:00|96525|96475|96477.6|96361.6|96568|96509.5|96462.5|96361.6|1771
1750280400000|2025-06-18 21:00:00|96517.2|96401.2|96430|96314|96570.4|96454.4|96398.7|96282.7|1288
1750284000000|2025-06-18 22:00:00|96412|96296|96433|96317|96548.4|96432.4|96360.5|96244.5|5180
1750287600000|2025-06-18 23:00:00|96430.5|96314.5|96500.5|96384.5|96539|96423|96420|96304|2021
1750291200000|2025-06-19 00:00:00|96500|96390|96476|96379|96556|96440|96450|96343|1776
1750294800000|2025-06-19 01:00:00|96467|96374|96740|96665|96767|96674|96455|96364|4681
1750298400000|2025-06-19 02:00:00|96750|96657|96732|96631|96875|96773|96700|96587.5|3600
1750302000000|2025-06-19 03:00:00|96730.5|96624|96610|96522|96758|96645|96595|96501|2840
1750305600000|2025-06-19 04:00:00|96605|96525|96617|96522|96680|96583|96549|96452|1896
1750309200000|2025-06-19 05:00:00|96622|96530|96800|96720|96865|96782|96581|96486|2335
1750312800000|2025-06-19 06:00:00|96794|96730|96754.5|96704.5|97011|96953|96728|96666.4|4980
1750316400000|2025-06-19 07:00:00|96757|96707|96702.4|96586.4|96777|96723.5|96561.6|96501.7|5856
1750320000000|2025-06-19 08:00:00|96697.2|96581.2|96397|96347|96877|96761|96356.5|96309|5815
1750323600000|2025-06-19 09:00:00|96394.5|96344.5|96480.5|96430.5|96580|96505.5|96330|96273|4315
1750327200000|2025-06-19 10:00:00|96480|96430|96493.5|96443.5|96552|96492.5|96374|96318|3775
1750330800000|2025-06-19 11:00:00|96495.5|96445.5|96460|96410|96606|96541|96404.5|96348.4|4795
1750334400000|2025-06-19 12:00:00|96457.5|96407.5|96555|96480|96685|96595|96350|96258.3|4530
1750338000000|2025-06-19 13:00:00|96547|96497|96515|96465|96588|96525.5|96326|96259|5553
1750341600000|2025-06-19 14:00:00|96517.5|96467.5|96532|96507|96633|96572.5|96364.5|96304|6133
1750345200000|2025-06-19 15:00:00|96530|96505|96701.5|96651.5|96707|96657|96502.5|96464.8|3749
1750348800000|2025-06-19 16:00:00|96709.5|96659.5|96790.5|96740.5|96858|96787|96709.5|96635|3082
1750352400000|2025-06-19 17:00:00|96811.3|96724.6|96590.5|96540.5|96820|96755.5|96551|96486|2600
1750356000000|2025-06-19 18:00:00|96595|96545|96442.5|96392.5|96618|96562.5|96436|96355.1|817
1750359600000|2025-06-19 19:00:00|96440.5|96390.5|96347|96297|96485.6|96402.5|96323|96250.5|807
1750363200000|2025-06-19 20:00:00|96348|96298|96407|96291|96449.4|96344|96347|96266.7|348
1750366800000|2025-06-19 21:00:00|96421.7|96305.7|96420.7|96304.7|96429.8|96313.8|96391.5|96275.5|939
1750370400000|2025-06-19 22:00:00|96388|96272|96412.1|96296.1|96446.5|96330.5|96358.1|96242.1|1378
1750374000000|2025-06-19 23:00:00|96412.7|96296.7|96375.5|96259.5|96412.7|96296.7|96272.4|96156.4|2578
1750377600000|2025-06-20 00:00:00|96373.5|96257.5|96232|96143|96373.5|96257.5|96201|96120|3841
1750381200000|2025-06-20 01:00:00|96236|96135|96328|96241|96340|96243|96177.5|96120|3380
1750384800000|2025-06-20 02:00:00|96340|96249|96275|96190|96375|96278|96242|96135|1675
1750388400000|2025-06-20 03:00:00|96279|96198|96177.5|96127.5|96336|96221|96172|96120|1307
1750392000000|2025-06-20 04:00:00|96192|96120|96201|96130|96238|96154|96171|96115.9|690
1750395600000|2025-06-20 05:00:00|96194|96120|96173.5|96123.5|96259|96190|96165.5|96115.5|2767
1750399200000|2025-06-20 06:00:00|96180|96130|96163|96113|96240|96167|95994.5|95928|5375
1750402800000|2025-06-20 07:00:00|96183.4|96111|96200|96150|96251.1|96177.5|96093|96039|3567
1750406400000|2025-06-20 08:00:00|96197.5|96147.5|96202.5|96152.5|96340.4|96274.5|96145|96086.4|4461
1750410000000|2025-06-20 09:00:00|96219|96145|96275|96225|96365|96277.5|96200|96138|2711
1750413600000|2025-06-20 10:00:00|96274|96224|96483|96433|96565|96508|96262.5|96219|2668
1750417200000|2025-06-20 11:00:00|96486.5|96436.5|96525|96475|96625.7|96567.5|96452.5|96354|4701
1750420800000|2025-06-20 12:00:00|96527.5|96477.5|96738.5|96688.5|96813|96752.5|96522.5|96462|5570
1750424400000|2025-06-20 13:00:00|96743.5|96693.5|96622.5|96572.5|96806|96735|96583.5|96535|4679
1750428000000|2025-06-20 14:00:00|96618|96568|96852.5|96802.5|97003.4|96939|96607.5|96529|5634
1750431600000|2025-06-20 15:00:00|96854.5|96804.5|96803.5|96753.5|96890|96845|96646.5|96588|6505
1750435200000|2025-06-20 16:00:00|96803|96730|96600|96525|96825|96752|96573.5|96515|4046
1750438800000|2025-06-20 17:00:00|96596.5|96546.5|96628|96578|96655|96586.6|96507.5|96462|2378
1750442400000|2025-06-20 18:00:00|96629.5|96579.5|96670|96620|96730|96654|96603.5|96541|2781
1750446000000|2025-06-20 19:00:00|96672.5|96622.5|96761.5|96711.5|96788|96724.5|96652.5|96588|2915
1750449600000|2025-06-20 20:00:00|96763|96713|96776.5|96660.5|96865.5|96786|96618|96552|2980
1750622400000|2025-06-22 20:00:00|96733|96597|96733|96597|96733|96597|96733|96597|1
1750626000000|2025-06-22 21:00:00|96723|96607|97163.5|97047.5|97204|97088|96723|96607|7
1750629600000|2025-06-22 22:00:00|97136.5|97020.5|97035.5|96919.5|97150|97034|96980.5|96864.5|6293
1750633200000|2025-06-22 23:00:00|97020.5|96904.5|96938|96822|97053.5|96937.5|96841.1|96725.1|3454
1750636800000|2025-06-23 00:00:00|96941|96825|97044|96928|97154|97045|96891|96775|4655
1750640400000|2025-06-23 01:00:00|97043|96927|97055|96980|97249|97149.5|97009|96893|3414
1750644000000|2025-06-23 02:00:00|97050|96955|96995|96910|97060.7|96980|96905|96813.4|2895
1750647600000|2025-06-23 03:00:00|96990|96905|97060|96955.4|97136.1|97045|96945|96867|2437
1750651200000|2025-06-23 04:00:00|97067.1|96956.5|97155|97052|97200|97097|97040.8|96927.1|2536
1750654800000|2025-06-23 05:00:00|97150|97049|96957.5|96907.5|97155|97053|96950|96870|3143
1750658400000|2025-06-23 06:00:00|96965|96895|96745|96695|96975|96902.5|96673.5|96627|4776
1750662000000|2025-06-23 07:00:00|96743|96693|96923|96838|96996.9|96921.5|96664|96615|6143
1750665600000|2025-06-23 08:00:00|96952|96850|97215|97165|97267.7|97205.5|96890.5|96800|4105
1750669200000|2025-06-23 09:00:00|97216.5|97166.5|97345|97295|97480.3|97430.3|97207.5|97157.5|5223
1750672800000|2025-06-23 10:00:00|97347|97297|97410|97360|97475|97417.5|97290.5|97233.6|3958
1750676400000|2025-06-23 11:00:00|97405|97355|97344.5|97294.5|97488.4|97431.7|97295.5|97220|3727
1750680000000|2025-06-23 12:00:00|97342.5|97292.5|97377.5|97327.5|97528.5|97427.5|97277.5|97215|4245
1750683600000|2025-06-23 13:00:00|97376.5|97326.5|97044.8|96928.8|97425.8|97363.6|96990|96925|5910
1750687200000|2025-06-23 14:00:00|97074.6|96958.6|96525|96475|97085.5|96969.5|96413|96363.5|9391
1750690800000|2025-06-23 15:00:00|96507.5|96482.5|96514|96464|96545|96495|96311.5|96246|6276
1750694400000|2025-06-23 16:00:00|96525|96455|96456|96406|96693|96610.5|96286|96208|4130
1750698000000|2025-06-23 17:00:00|96465|96390|96167.5|96117.5|96510|96451|96107.5|96027|6254
1750701600000|2025-06-23 18:00:00|96169|96119|96125|96075|96201|96136|96082|95990|4023
1750705200000|2025-06-23 19:00:00|96122.5|96054|96060|96010|96160|96099.5|96059|96007|1850
1750708800000|2025-06-23 20:00:00|96060.5|96010.5|96042.5|95926.5|96092.5|96042.5|96031|95915|499
1750712400000|2025-06-23 21:00:00|96028|95912|96098|95982|96118.6|96002.6|96014.8|95898.8|1407
1750716000000|2025-06-23 22:00:00|96106|95990|95975|95890|96133|96017|95823|95707|1519
1750719600000|2025-06-23 23:00:00|95923.9|95807.9|95885|95790|95976|95860|95800.5|95684.5|1600
1750723200000|2025-06-24 00:00:00|95862|95770|95790|95720|95933|95834|95764|95683|3072
1750726800000|2025-06-24 01:00:00|95803|95725|95860|95775|95900|95815|95743|95679|3552
1750730400000|2025-06-24 02:00:00|95863.7|95783|95805|95721|95966|95850|95790|95698|4300
1750734000000|2025-06-24 03:00:00|95810|95729|95709|95627|95814|95740.5|95670|95580|1717
1750737600000|2025-06-24 04:00:00|95657.5|95617|95716|95628|95760|95662|95608|95494|1941
1750741200000|2025-06-24 05:00:00|95722|95627|95690|95610|95769|95691.5|95661|95565|2974
1750744800000|2025-06-24 06:00:00|95695|95621|95632.5|95582.5|95770|95693|95520.5|95453.6|6577
1750748400000|2025-06-24 07:00:00|95636.5|95586.5|95727|95641|95945|95840|95494.5|95440|6636
1750752000000|2025-06-24 08:00:00|95718.5|95668.5|95580.5|95530.5|95790|95714|95556|95467|5274
1750755600000|2025-06-24 09:00:00|95577.5|95527.5|95317.5|95267.5|95590|95529.5|95305|95242.4|4110
1750759200000|2025-06-24 10:00:00|95319.5|95269.5|95482.5|95432.5|95499.7|95442.9|95317.5|95267.5|3134
1750762800000|2025-06-24 11:00:00|95478.5|95428.5|95325|95275|95560|95495.5|95305.5|95243|4401
1750766400000|2025-06-24 12:00:00|95327.5|95277.5|95407.5|95357.5|95515|95440|95303|95253|3880
1750770000000|2025-06-24 13:00:00|95405|95355|95632.4|95516.4|95652|95598.5|95387.5|95312.8|4704
1750773600000|2025-06-24 14:00:00|95633.5|95517.5|95312.5|95287.5|95633.5|95567.5|94959.5|94909.5|7328
1750777200000|2025-06-24 15:00:00|95314.5|95289.5|95383.5|95333.5|95412|95352.5|95160.5|95085|5968
1750780800000|2025-06-24 16:00:00|95385|95335|95206.5|95156.5|95455|95397.5|95193.5|95147.5|4076
1750784400000|2025-06-24 17:00:00|95205|95155|95266|95216|95289|95239|95132.5|95065.8|5675
1750788000000|2025-06-24 18:00:00|95275.5|95225.5|95238|95188|95395|95335.5|95237.5|95175|4510
1750791600000|2025-06-24 19:00:00|95236.5|95186.5|95282.5|95232.5|95295|95240.5|95161.5|95098|3724
1750795200000|2025-06-24 20:00:00|95301|95227|95376.5|95260.5|95384.1|95295|95256.5|95184.1|1076
1750798800000|2025-06-24 21:00:00|95329|95213|95300.1|95184.1|95341.5|95225.5|95278.8|95162.8|1400
1750802400000|2025-06-24 22:00:00|95323|95207|95328|95212|95374|95258|95283.2|95167.2|1017
1750806000000|2025-06-24 23:00:00|95330.5|95214.5|95230|95150|95333.3|95217.3|95204|95112.6|2148
1750809600000|2025-06-25 00:00:00|95222|95151|95168|95094|95248|95169.5|95136|95060|4292
1750813200000|2025-06-25 01:00:00|95162.5|95089|95170|95097|95275|95220|95141.5|95065|3388
1750816800000|2025-06-25 02:00:00|95165|95090|95232|95182|95284|95208|95144.5|95064.4|2345
1750820400000|2025-06-25 03:00:00|95242|95164|95327|95249|95340|95274|95187.5|95112|2640
1750824000000|2025-06-25 04:00:00|95326|95248|95241|95191|95340|95257.5|95230|95150|2694
1750827600000|2025-06-25 05:00:00|95263|95185|95226.5|95176.5|95330|95251.5|95195|95126|3203
1750831200000|2025-06-25 06:00:00|95223|95173|95376|95326|95390|95345|95145.5|95094|4517
1750834800000|2025-06-25 07:00:00|95375|95325|95350|95300|95440.5|95390.5|95246.9|95189.8|3960
1750838400000|2025-06-25 08:00:00|95348.5|95298.5|95215|95165|95414.5|95364.5|95202.5|95148|3396
1750842000000|2025-06-25 09:00:00|95220|95170|95257.5|95232.5|95409.2|95338|95217.5|95161.9|2633
1750845600000|2025-06-25 10:00:00|95255.9|95205.9|95232.5|95182.5|95319|95260|95186.5|95124.4|2399
1750849200000|2025-06-25 11:00:00|95234|95184|95322.5|95272.5|95346|95296|95165|95115|3352
1750852800000|2025-06-25 12:00:00|95325|95275|95495|95445|95537.5|95477.5|95322.5|95272.5|4198
1750856400000|2025-06-25 13:00:00|95497.5|95447.5|95414.3|95298.3|95530|95480|95329|95279|4344
1750860000000|2025-06-25 14:00:00|95410.4|95294.4|95128|95078|95410.4|95344.5|95076.7|95026.7|5352
1750863600000|2025-06-25 15:00:00|95130|95080|95161.5|95111.5|95215|95154.5|95047.5|95010.1|4681
1750867200000|2025-06-25 16:00:00|95161|95111|95105.5|95055.5|95187|95120.5|95013|94955|4817
1750870800000|2025-06-25 17:00:00|95110|95060|95065|95015|95211|95157|95009|94950|5031
1750874400000|2025-06-25 18:00:00|95062.5|95012.5|94881.5|94831.5|95139|95077|94866.5|94816|5875
1750878000000|2025-06-25 19:00:00|94885|94815|94898.5|94848.5|94930|94879|94822|94766.3|3278
1750881600000|2025-06-25 20:00:00|94905.5|94855.5|94942.4|94826.4|95022|94956|94865|94813|1712
1750885200000|2025-06-25 21:00:00|94926.5|94810.5|94954|94838|94972|94856|94862.8|94746.8|240
1750888800000|2025-06-25 22:00:00|94967.5|94851.5|94950|94835|94971|94880|94846|94730|577
1750892400000|2025-06-25 23:00:00|94949.5|94833.5|94655|94545|94950|94860|94619.5|94503.5|2660
1750896000000|2025-06-26 00:00:00|94652.5|94539|94675|94565|94729|94652|94585|94483|1372
1750899600000|2025-06-26 01:00:00|94665|94569|94640|94555|94800|94742.5|94625|94515.5|2307
1750903200000|2025-06-26 02:00:00|94645|94541|94629|94520|94688|94585|94565|94463|2334
1750906800000|2025-06-26 03:00:00|94627|94511|94526|94422|94629.5|94515|94386|94282|3418
1750910400000|2025-06-26 04:00:00|94525|94425|94681|94605|94702|94615|94525|94422|1733
1750914000000|2025-06-26 05:00:00|94686|94610|94627|94546|94734|94644|94609|94515|1607
1750917600000|2025-06-26 06:00:00|94674|94558|94439.1|94323.1|94816|94710|94384|94308|5467
1750921200000|2025-06-26 07:00:00|94457.5|94341.5|94417.5|94367.5|94544|94435|94197.5|94110.4|5184
1750924800000|2025-06-26 08:00:00|94413|94363|94465|94392|94500|94445|94274|94203|4927
1750928400000|2025-06-26 09:00:00|94473|94401|94522.5|94472.5|94590|94517.5|94427|94374|3936
1750932000000|2025-06-26 10:00:00|94525|94475|94559.5|94509.5|94608|94543|94436.5|94382.1|2597
1750935600000|2025-06-26 11:00:00|94564|94514|94760|94735|94823|94749.5|94560|94510|3727
1750939200000|2025-06-26 12:00:00|94772.5|94722.5|94647.5|94597.5|94902|94847.5|94572.5|94509|5743
1750942800000|2025-06-26 13:00:00|94655|94581|94711.2|94595.2|94727|94667.5|94486.5|94420|7272
1750946400000|2025-06-26 14:00:00|94730|94635|94957.5|94932.5|94964|94939|94625|94563|7518
1750950000000|2025-06-26 15:00:00|94956|94931|94850|94800|95095|95022.5|94816.5|94780|4780
1750953600000|2025-06-26 16:00:00|94855|94805|94799|94710|94926.3|94876|94628.5|94568|5018
1750957200000|2025-06-26 17:00:00|94799.2|94712|94842.5|94792.5|94915|94861.5|94734.5|94659|5535
1750960800000|2025-06-26 18:00:00|94855|94785|94877.5|94827.5|94920|94855|94815.5|94762|2444
1750964400000|2025-06-26 19:00:00|94880|94810|94962.5|94912.5|95036|94962.5|94855|94789|2848
1750968000000|2025-06-26 20:00:00|94992|94915|95059.2|94943.2|95100|95044.5|94935|94880|1238
1750971600000|2025-06-26 21:00:00|95048|94932|95051.4|94935.4|95097.7|94981.7|94961.9|94845.9|2110
1750975200000|2025-06-26 22:00:00|95053.6|94937.6|95219.6|95103.6|95280.3|95164.3|95034.9|94918.9|2634
1750978800000|2025-06-26 23:00:00|95246.8|95130.8|95120|95021|95268|95152|95096.2|94980.2|2688
1750982400000|2025-06-27 00:00:00|95105|95035|95449.5|95424.5|95468.5|95435.5|95097.5|95020|1943
1750986000000|2025-06-27 01:00:00|95445|95420|95256|95170|95680|95627.5|95151.5|95080|3564
1750989600000|2025-06-27 02:00:00|95285|95150|95173|95123|95375|95292|95142|95050|1995
1750993200000|2025-06-27 03:00:00|95170.5|95120.5|95282.5|95232.5|95321|95241.5|95090|95040|2071
1750996800000|2025-06-27 04:00:00|95281|95231|95383.5|95333.5|95395|95333.5|95242|95175|2731
1751000400000|2025-06-27 05:00:00|95381|95331|95321.8|95205.8|95413|95358.5|95250.5|95180|3839
1751004000000|2025-06-27 06:00:00|95315.8|95199.8|94964|94914|95371.1|95280|94928|94865|5962
1751007600000|2025-06-27 07:00:00|94965|94890|94770|94720|95105|95050|94764.5|94707|6276
1751011200000|2025-06-27 08:00:00|94767.5|94717.5|94531|94481|94768|94718|94487.5|94400|4830
1751014800000|2025-06-27 09:00:00|94535|94463|94710|94660|94774.5|94742|94504|94448.7|5921
1751018400000|2025-06-27 10:00:00|94711|94661|94767.5|94717.5|94838.5|94788.5|94620.2|94570.2|5493
1751022000000|2025-06-27 11:00:00|94761|94711|94885|94835|94902.5|94864.5|94716.5|94653|5275
1751025600000|2025-06-27 12:00:00|94882.5|94832.5|94671|94621|95050.9|94987.5|94638.7|94588.7|6877
1751029200000|2025-06-27 13:00:00|94674.5|94624.5|94895.9|94779.9|94973.2|94909|94631|94575|6864
1751032800000|2025-06-27 14:00:00|94936.2|94820.2|94887.5|94862.5|95076|95023.2|94737.9|94670|7926
1751036400000|2025-06-27 15:00:00|94890.5|94865.5|94834.5|94784.5|94987.5|94937.5|94724|94665|6765
1751040000000|2025-06-27 16:00:00|94830|94780|94772.5|94722.5|94880|94821.5|94675.5|94619.5|7035
1751043600000|2025-06-27 17:00:00|94770.5|94720.5|94987.5|94937.5|95091|95022|94751|94707.5|7696
1751047200000|2025-06-27 18:00:00|94986|94936|95003|94953|95175|95115|94955.5|94905.5|6627
1751050800000|2025-06-27 19:00:00|95000|94950|94904.5|94854.5|95015|94965|94883.5|94833.5|4726
1751054400000|2025-06-27 20:00:00|94905|94855|94886.5|94770.5|94967|94875|94801|94751|2262
1751227200000|2025-06-29 20:00:00|94893|94757|94893|94757|94893|94757|94893|94757|1
1751230800000|2025-06-29 21:00:00|94883|94767|94751.5|94635.5|94883|94767|94751.5|94635.5|2
1751234400000|2025-06-29 22:00:00|94783|94667|94748|94632|94817.5|94701.5|94728|94612|1279
1751238000000|2025-06-29 23:00:00|94745.5|94629.5|94791.6|94675.6|94808.2|94705|94667.7|94551.7|2793
1751241600000|2025-06-30 00:00:00|94796|94680|94900|94819|94936|94860.5|94762|94660|2803
1751245200000|2025-06-30 01:00:00|94894|94806|94877|94789|94926|94844.5|94744.5|94660|2568
1751248800000|2025-06-30 02:00:00|94866|94778|94840|94750|94890|94801.5|94714.5|94618|1883
1751252400000|2025-06-30 03:00:00|94848|94765|94878|94853|94910|94855|94809|94712|3626
1751256000000|2025-06-30 04:00:00|94878.5|94853.5|94701|94626|94920|94864|94676|94600|2138
1751259600000|2025-06-30 05:00:00|94677.5|94620|94693.3|94577.3|94710|94647|94582.5|94518|1976
1751263200000|2025-06-30 06:00:00|94694.5|94578.5|94478.5|94428.5|94720|94653|94417.5|94360|3968
1751266800000|2025-06-30 07:00:00|94481|94431|94848.5|94798.5|94871|94817|94481|94420|5398
1751270400000|2025-06-30 08:00:00|94856.5|94806.5|94937|94887|95003.3|94947.5|94818.5|94741|4172
1751274000000|2025-06-30 09:00:00|94940|94869|95032.5|94982.5|95094.1|95042.5|94922.6|94869|4301
1751277600000|2025-06-30 10:00:00|95035|94985|95007.5|94982.5|95099.5|95050.5|94977.5|94931|1966
1751281200000|2025-06-30 11:00:00|95005|94980|95065|95015|95087.3|95037.5|94944|94883.8|2822
1751284800000|2025-06-30 12:00:00|95063|95013|95142.5|95092.5|95200|95152.5|95032.5|94995|3124
1751288400000|2025-06-30 13:00:00|95149|95099|95091|95041|95224.5|95169|95047|94997|6605
1751292000000|2025-06-30 14:00:00|95087.5|95037.5|95307.5|95257.5|95471.3|95422.5|94974|94924|7930
1751295600000|2025-06-30 15:00:00|95297.6|95247.6|94906|94856|95379|95337.5|94881.5|94824|7357
1751299200000|2025-06-30 16:00:00|94904|94854|94802.5|94752.5|94998|94936.9|94795|94738.7|7290
1751302800000|2025-06-30 17:00:00|94805|94755|94800|94750|94867.7|94808.9|94745.5|94700.3|4698
1751306400000|2025-06-30 18:00:00|94799.5|94749.5|94685|94635|94820|94760|94654|94604|5861
1751310000000|2025-06-30 19:00:00|94687.5|94637.5|94631|94581|94734|94682|94613|94566|4057
1751313600000|2025-06-30 20:00:00|94633|94583|94634|94518|94702.5|94621.5|94574|94502.5|1785
1751317200000|2025-06-30 21:00:00|94672.2|94556.2|94675.9|94559.9|94692.4|94576.4|94658.9|94542.9|787
1751320800000|2025-06-30 22:00:00|94658.2|94542.2|94654|94538|94716|94600|94610|94494|2269
1751324400000|2025-06-30 23:00:00|94688|94572|94595|94491|94695|94579|94585|94475|1276
1751328000000|2025-07-01 00:00:00|94567.5|94517.5|94525|94475|94620|94542.5|94520|94445|1393
1751331600000|2025-07-01 01:00:00|94530|94454|94660|94582|94670|94610|94430|94335|1006
1751335200000|2025-07-01 02:00:00|94665|94590|94567.5|94517.5|94728|94634.5|94554|94500|1443
1751338800000|2025-07-01 03:00:00|94569|94519|94596.5|94546.5|94630|94574.5|94498|94423.9|1682
1751342400000|2025-07-01 04:00:00|94593.5|94543.5|94572.5|94522.5|94643.9|94583|94502.5|94415.5|1333
1751346000000|2025-07-01 05:00:00|94590|94515|94612.5|94562.5|94690|94628.5|94520|94460|2274
1751349600000|2025-07-01 06:00:00|94609|94559|94586.5|94561.5|94675.7|94617|94473.5|94414.1|3673
1751353200000|2025-07-01 07:00:00|94610|94560|94474.5|94424.5|94745|94677|94439.4|94389|5146
1751356800000|2025-07-01 08:00:00|94476.5|94426.5|94314|94235|94616|94559.5|94225|94175|5731
1751360400000|2025-07-01 09:00:00|94351|94249|94222.5|94172.5|94374|94320|94017.5|93951|4940
1751364000000|2025-07-01 10:00:00|94232.5|94182.5|94322.5|94272.5|94324|94274|94123.5|94059.4|3160
1751367600000|2025-07-01 11:00:00|94325|94275|94430.5|94380.5|94469.5|94419.5|94273.5|94228|6083
1751371200000|2025-07-01 12:00:00|94430|94380|94679|94629|94712.5|94666.5|94397|94347|4769
1751374800000|2025-07-01 13:00:00|94679.5|94629.5|94760|94667|94870.5|94819|94643.4|94590|6497
1751378400000|2025-07-01 14:00:00|94778|94662|94934|94884|95000.4|94955|94602|94536.4|9294
1751382000000|2025-07-01 15:00:00|94938.5|94888.5|95039|94989|95143.4|95062.5|94915.5|94878|5593
1751385600000|2025-07-01 16:00:00|95035.5|94985.5|95133.5|95083.5|95211.5|95161.5|94990|94932|6615
1751389200000|2025-07-01 17:00:00|95130|95080|94965.5|94915.5|95148|95094|94945|94894|6754
1751392800000|2025-07-01 18:00:00|94963.5|94913.5|94953|94903|95066.5|95016.5|94933.5|94895|5750
1751396400000|2025-07-01 19:00:00|94957.5|94907.5|94922.5|94872.5|95007|94950.5|94876|94825|4680
1751400000000|2025-07-01 20:00:00|94925|94875|94832.7|94716.7|94925|94875|94771.5|94692.2|1937
1751403600000|2025-07-01 21:00:00|94835|94719|94859.5|94743.5|94883.9|94767.9|94812.9|94696.9|1588
1751407200000|2025-07-01 22:00:00|94864|94748|94870.5|94754.5|94878|94762|94815.5|94699.5|771
1751410800000|2025-07-01 23:00:00|94868|94752|94805|94705|94901.7|94785.7|94793.3|94677.3|1707
1751414400000|2025-07-02 00:00:00|94783|94710|94788|94738|94865|94775|94770|94694|1149
1751418000000|2025-07-02 01:00:00|94796|94725|94917|94830|94956|94859|94751|94671|1385
1751421600000|2025-07-02 02:00:00|94909|94824|94770|94695|94957|94871|94715|94625|2084
1751425200000|2025-07-02 03:00:00|94779|94686|94712|94630|94834|94738|94703.5|94630|1604
1751428800000|2025-07-02 04:00:00|94733|94637|94787|94709|94823.4|94736.5|94715|94630|1679
1751432400000|2025-07-02 05:00:00|94795|94704|94954|94904|94980|94921.5|94750.5|94674|2813
1751436000000|2025-07-02 06:00:00|94958.5|94908.5|95065|95040|95108.8|95055|94787.5|94725|3730
1751439600000|2025-07-02 07:00:00|95063|95038|95097.5|95047.5|95117.7|95066.3|94934|94875|4056
1751443200000|2025-07-02 08:00:00|95102.5|95052.5|95062.5|95012.5|95142.1|95092.1|94994|94956|3103
1751446800000|2025-07-02 09:00:00|95060|95010|95147.5|95097.5|95202|95141.5|94967.5|94914.3|3764
1751450400000|2025-07-02 10:00:00|95145|95095|95175|95125|95204.5|95154.5|95054.5|95004.5|2674
1751454000000|2025-07-02 11:00:00|95172.5|95122.5|95350|95300|95399|95331|95085.5|95022|3516
1751457600000|2025-07-02 12:00:00|95352.5|95302.5|95427.5|95377.5|95502.5|95452.5|95095|94988.5|7302
1751461200000|2025-07-02 13:00:00|95433|95383|95519|95469|95584.9|95522.5|95132.5|95076|6515
1751464800000|2025-07-02 14:00:00|95519.5|95469.5|95528|95478|95823|95777.5|95457.8|95399.4|6245
1751468400000|2025-07-02 15:00:00|95525|95475|95472.5|95422.5|95591.4|95525|95424|95364|4710
1751472000000|2025-07-02 16:00:00|95471|95421|95328.5|95278.5|95523|95473|95312.5|95267.5|4266
1751475600000|2025-07-02 17:00:00|95327.5|95277.5|95282.5|95232.5|95346|95296|95245.5|95177|4864
1751479200000|2025-07-02 18:00:00|95285|95235|95239.5|95189.5|95319|95262|95223|95173|3175
1751482800000|2025-07-02 19:00:00|95243.5|95193.5|95127|95077|95271|95212|95125.5|95074.6|2829
1751486400000|2025-07-02 20:00:00|95128.5|95078.5|95214.1|95098.1|95285.2|95207.5|95097|95047|2330
1751490000000|2025-07-02 21:00:00|95195|95079|95261.2|95145.2|95329|95213|95195|95079|1601
1751493600000|2025-07-02 22:00:00|95262|95146|95228.5|95112.5|95274.1|95158.1|95213.4|95097.4|2630
1751497200000|2025-07-02 23:00:00|95232.5|95116.5|95195|95090|95242.1|95126.1|95190|95076|2439
1751500800000|2025-07-03 00:00:00|95180|95095|95170|95093|95257|95188.5|95090.5|95015|1814
1751504400000|2025-07-03 01:00:00|95163|95100|95285|95215|95298|95224.5|95115.5|95040|987
1751508000000|2025-07-03 02:00:00|95278|95200|95333|95260|95406|95350|95270.5|95195|2150
1751511600000|2025-07-03 03:00:00|95341|95269.5|95366.5|95316.5|95420|95337.5|95295.5|95229|1576
1751515200000|2025-07-03 04:00:00|95375|95292|95347|95271|95404|95319|95317.5|95236|1239
1751518800000|2025-07-03 05:00:00|95330|95280|95255|95205|95415|95338|95255|95189|1090
1751522400000|2025-07-03 06:00:00|95252|95202|95217.5|95167.5|95355|95293|95124|95067|3735
1751526000000|2025-07-03 07:00:00|95220|95170|95487|95410|95554|95455|95211|95161|3905
1751529600000|2025-07-03 08:00:00|95489.5|95439.5|95452.5|95402.5|95515.8|95462|95337.5|95285|2930
1751533200000|2025-07-03 09:00:00|95460.5|95410.5|95442.5|95392.5|95509|95459|95377.5|95310.2|3314
1751536800000|2025-07-03 10:00:00|95440.5|95390.5|95412.5|95362.5|95497|95447|95342.5|95302.5|1747
1751540400000|2025-07-03 11:00:00|95405|95355|95480|95455|95506.5|95472|95373|95328.5|2639
1751544000000|2025-07-03 12:00:00|95482.5|95457.5|95882.5|95832.5|96132.4|96040|95462|95400|7062
1751547600000|2025-07-03 13:00:00|95885.5|95835.5|95557.6|95441.6|95942.3|95892.3|95469|95418|5691
1751551200000|2025-07-03 14:00:00|95555.7|95439.7|95705|95655|95722.5|95680|95355|95305|4572
1751554800000|2025-07-03 15:00:00|95708|95658|95749|95699|95842|95785.5|95702.5|95643|4568
1751558400000|2025-07-03 16:00:00|95738|95688|95797.5|95747.5|96000|95941.5|95729|95670|4552
1751562000000|2025-07-03 17:00:00|95806.1|95756.1|95833|95783|95877|95827|95757|95685|3363
1751565600000|2025-07-03 18:00:00|95822.5|95772.5|95954|95904|95968|95918|95822.5|95765|1439
1751569200000|2025-07-03 19:00:00|95950|95900|95991|95941|95995|95948|95916.5|95838|1216
1751572800000|2025-07-03 20:00:00|95995.5|95945.5|95943.9|95827.9|96023.7|95965.5|95901|95812.7|1286
1751576400000|2025-07-03 21:00:00|95885.5|95769.5|95864.7|95748.7|95915.3|95799.3|95833.1|95717.1|1591
1751580000000|2025-07-03 22:00:00|95886.8|95770.8|95843.9|95727.9|95906.4|95790.4|95834.1|95718.1|2544
1751583600000|2025-07-03 23:00:00|95842.9|95726.9|95775.5|95659.5|95868.9|95752.9|95755.4|95639.4|2758
1751587200000|2025-07-04 00:00:00|95773|95657|95750|95662|95808.8|95708|95700|95605|1576
1751590800000|2025-07-04 01:00:00|95742|95667|95840|95765|95880|95805|95728|95646|1392
1751594400000|2025-07-04 02:00:00|95847|95774|95725|95653|95848.3|95782|95692.5|95609|1542
1751598000000|2025-07-04 03:00:00|95716|95645|95659|95609|95755|95667.5|95625.5|95545|2087
1751601600000|2025-07-04 04:00:00|95670|95594|95583.5|95533.5|95696|95605|95582|95516|2396
1751605200000|2025-07-04 05:00:00|95588|95512|95593.9|95484|95616|95533.5|95529|95456|1221
1751608800000|2025-07-04 06:00:00|95593.5|95483.2|95585|95535|95715|95652.5|95547|95483.2|4267
1751612400000|2025-07-04 07:00:00|95584.5|95534.5|95737.5|95687.5|95789.7|95732.5|95521.5|95466.7|4223
1751616000000|2025-07-04 08:00:00|95740|95690|95603|95487|95748|95698|95540|95478|3036
1751619600000|2025-07-04 09:00:00|95550|95500|95510|95460|95577.4|95515.5|95404.5|95348.5|3239
1751623200000|2025-07-04 10:00:00|95515|95465|95602.9|95552.9|95634|95574.5|95474.5|95418|3037
1751626800000|2025-07-04 11:00:00|95603.5|95553.5|95627.5|95577.5|95635|95585|95509.2|95453.1|2850
1751630400000|2025-07-04 12:00:00|95625|95575|95658|95608|95722.5|95680.5|95578|95526|2282
1751634000000|2025-07-04 13:00:00|95657.5|95607.5|95540|95490|95700|95642.5|95519|95452.5|2471
1751637600000|2025-07-04 14:00:00|95537.5|95487.5|95605|95555|95660|95606.5|95490.5|95436|3469
1751641200000|2025-07-04 15:00:00|95608.5|95558.5|95656.5|95606.5|95675|95624|95579|95515.2|3273
1751644800000|2025-07-04 16:00:00|95673.3|95600|95664.5|95614.5|95705|95637.5|95517.5|95460|3037
1751648400000|2025-07-04 17:00:00|95657|95607|95647|95573|95687.5|95633.5|95605|95525|3395
1751652000000|2025-07-04 18:00:00|95670|95560|95624|95535|95679|95600|95605|95515|3691
1751655600000|2025-07-04 19:00:00|95616|95545|95685|95635|95688|95636.5|95610|95515|3643
1751659200000|2025-07-04 20:00:00|95690|95640|95620.5|95504.5|95693|95643|95571|95455|1985
1751832000000|2025-07-06 20:00:00|95640.5||95640.5||95640.5||95640.5||1
1751835600000|2025-07-06 21:00:00|95630.5|95514.5|95678.5|95562.5|95750|95634|95630.5|95514.5|5
1751839200000|2025-07-06 22:00:00|95750|95634|95685.5|95569.5|95763.5|95647.5|95625.5|95509.5|628
1751842800000|2025-07-06 23:00:00|95680.5|95564.5|95663.7|95547.7|95704.7|95588.7|95620.5|95504.5|2073
1751846400000|2025-07-07 00:00:00|95652|95536|95670|95574|95700|95608|95532|95429|3107
1751850000000|2025-07-07 01:00:00|95663|95584|95760|95665|95770|95683|95620|95522|2310
1751853600000|2025-07-07 02:00:00|95735|95659|95801|95721|95836|95735|95690|95600|2373
1751857200000|2025-07-07 03:00:00|95792|95738|95802|95728|95850|95773.5|95727|95657|2189
1751860800000|2025-07-07 04:00:00|95825|95718|95836|95760|95861|95780|95741|95674|1602
1751864400000|2025-07-07 05:00:00|95841|95767.5|95802.1|95686.1|95870|95789|95771|95686.1|1600
1751868000000|2025-07-07 06:00:00|95806|95690|95542.5|95517.5|95836.3|95783|95538|95457.1|3778
1751871600000|2025-07-07 07:00:00|95537.5|95492.5|95097|95047|95590|95515|95012.5|94987.5|4919
1751875200000|2025-07-07 08:00:00|95099.5|95049.5|95324|95245|95400|95345|95069|95005|4213
1751878800000|2025-07-07 09:00:00|95327.9|95241|95296|95246|95347.5|95302.5|95090.5|95040|3760
1751882400000|2025-07-07 10:00:00|95297.5|95247.5|95256|95206|95360|95305.5|95161.5|95091.9|3713
1751886000000|2025-07-07 11:00:00|95258|95208|95215|95165|95310|95255|95102|95040|4702
1751889600000|2025-07-07 12:00:00|95212.5|95162.5|95357.5|95307.5|95409.1|95350|95194.5|95094.5|3691
1751893200000|2025-07-07 13:00:00|95364|95314|95142.5|95092.5|95395.5|95333.5|95079.5|95024.7|4043
1751896800000|2025-07-07 14:00:00|95141|95091|95120.5|95070.5|95175|95122.5|94988.8|94932|4203
1751900400000|2025-07-07 15:00:00|95120|95070|95062|95012|95137|95100|94957.5|94918.9|4051
1751904000000|2025-07-07 16:00:00|95057|95007|95382.5|95332.5|95476.5|95405.5|94889.5|94842.5|5442
1751907600000|2025-07-07 17:00:00|95380|95307.1|95272|95222|95407.8|95357.8|95182|95102|7139
1751911200000|2025-07-07 18:00:00|95264.5|95214.5|95143|95093|95427|95358|95120|95040|4747
1751914800000|2025-07-07 19:00:00|95137|95087|95171|95121|95208|95139.5|95095|95040|3319
1751918400000|2025-07-07 20:00:00|95181|95131|95409|95293|95409|95297|95167.5|95110|1845
1751922000000|2025-07-07 21:00:00|95450.1|95334.1|95302|95186|95459|95343|95285.6|95169.6|1364
1751925600000|2025-07-07 22:00:00|95351|95235|95188|95072|95351|95235|95123|95007|1483
1751929200000|2025-07-07 23:00:00|95185|95070|95138.7|95064.5|95203|95087|95083.2|95012|860
1751932800000|2025-07-08 00:00:00|95123.8|95073.8|95083.5|95009.1|95143|95073.9|95024.6|94944|1354
1751936400000|2025-07-08 01:00:00|95077.1|95005.9|95093.8|95043.8|95210|95129.3|95063.9|94995.5|1210
1751940000000|2025-07-08 02:00:00|95097|95047|95099.9|95049.9|95118|95066.6|94985.5|94927|1075
1751943600000|2025-07-08 03:00:00|95097.5|95047.5|95044.8|94994.8|95129|95056.8|95003.5|94942.7|1313
1751947200000|2025-07-08 04:00:00|95047.3|94997.3|95052.5|95002.5|95099|95031.1|94980|94903.9|2329
1751950800000|2025-07-08 05:00:00|95054.8|95004.8|95115|95036|95128|95076.7|94999.9|94940.1|1729
1751954400000|2025-07-08 06:00:00|95129.8|95039|95012.2|94987.2|95191.1|95120.1|94945.8|94920.8|7479
1751958000000|2025-07-08 07:00:00|95007.1|94982.1|94899.3|94874.3|95065.1|95040.1|94839.6|94814.6|5596
1751961600000|2025-07-08 08:00:00|94900.1|94875.1|94951.4|94926.4|95029.2|95004.2|94896.6|94871.6|4854
1751965200000|2025-07-08 09:00:00|94948|94923|94979.3|94954.3|95025.7|94989.8|94919.6|94894.6|3987
1751968800000|2025-07-08 10:00:00|94978.4|94953.4|95149.5|95124.5|95199.5|95174.5|94966.2|94941.2|4549
1751972400000|2025-07-08 11:00:00|95148.7|95123.7|95278.5|95253.5|95289.6|95264.6|95063.1|95038.1|3952
1751976000000|2025-07-08 12:00:00|95280.7|95255.7|95255.5|95230.5|95419.3|95394.3|95167.4|95142.4|5991
1751979600000|2025-07-08 13:00:00|95254.7|95229.7|95331.5|95306.5|95509.1|95484.1|95208.5|95183.5|7715
1751983200000|2025-07-08 14:00:00|95338.3|95313.3|95625.5|95600.5|95676|95651|95314.4|95289.4|9439
1751986800000|2025-07-08 15:00:00|95619.6|95594.6|95498.1|95473.1|95621.1|95596.1|95420.4|95384.6|7094
1751990400000|2025-07-08 16:00:00|95499|95474|95401.9|95351.9|95621|95571|95382|95338.6|7552
1751994000000|2025-07-08 17:00:00|95410.7|95360.7|95274.3|95224.3|95422|95383.1|95190.6|95156.5|8182
1751997600000|2025-07-08 18:00:00|95275.5|95225.5|95307|95257|95348.9|95298.9|95246.7|95198.2|4841
1752001200000|2025-07-08 19:00:00|95304.4|95254.4|95272.1|95222.1|95349.3|95299.3|95251.9|95209.8|3927
1752004800000|2025-07-08 20:00:00|95274.8|95224.8|95295.4|95179.4|95303.2|95238.5|95166.7|95116.7|2782
1752008400000|2025-07-08 21:00:00|95313.7|95197.7|95323.3|95207.3|95390.7|95274.7|95283.5|95167.5|77
1752012000000|2025-07-08 22:00:00|95288.7|95172.7|95298|95182|95377|95261|95239|95123|693
1752015600000|2025-07-08 23:00:00|95293|95177|95303|95187|95357.7|95241.7|95268|95152|930
1752019200000|2025-07-09 00:00:00|95295|95205|95258.8|95152.8|95378.4|95301.7|95214|95142.9|1765
1752022800000|2025-07-09 01:00:00|95262.7|95156.8|95335.9|95264.2|95410|95334.5|95236.3|95153.4|2109
1752026400000|2025-07-09 02:00:00|95332.7|95261|95409.1|95359.1|95486.3|95436.3|95268.8|95202.2|2174
1752030000000|2025-07-09 03:00:00|95411.1|95361.1|95456.3|95406.3|95502.7|95452.7|95392|95342|3470
1752033600000|2025-07-09 04:00:00|95456.7|95406.7|95377.6|95327.6|95506.9|95456.9|95361.2|95297.6|2927
1752037200000|2025-07-09 05:00:00|95380.7|95330.7|95351.3|95301.3|95403|95342.6|95268.2|95218.2|2467
1752040800000|2025-07-09 06:00:00|95357.9|95285.1|95288.2|95263.2|95403|95371.6|95224.8|95197|4298
1752044400000|2025-07-09 07:00:00|95287|95262|95286.2|95261.2|95368.5|95343.5|95212.9|95174.1|5239
1752048000000|2025-07-09 08:00:00|95287.2|95262.2|95181.8|95156.8|95379.6|95354.6|95150|95125|5632
1752051600000|2025-07-09 09:00:00|95182.8|95157.8|95165.7|95140.7|95217.6|95187.7|95094.9|95065.1|5588
1752055200000|2025-07-09 10:00:00|95166.5|95141.5|95340.7|95315.7|95348.4|95323.4|95127.1|95102.1|4646
1752058800000|2025-07-09 11:00:00|95340.1|95315.1|95510.5|95485.5|95560|95526.8|95307.2|95275.8|4371
1752062400000|2025-07-09 12:00:00|95509.2|95484.2|95288.8|95263.8|95517.5|95492.5|95267|95231.3|6674
1752066000000|2025-07-09 13:00:00|95288|95263|95387.3|95362.3|95432.2|95389.6|95163.8|95124.8|6783
1752069600000|2025-07-09 14:00:00|95396.7|95371.7|95270.8|95245.8|95425.5|95400.5|95170.6|95132.1|6467
1752073200000|2025-07-09 15:00:00|95272.1|95247.1|95279.4|95254.4|95333.6|95308.6|95232|95207|4714
1752076800000|2025-07-09 16:00:00|95280.6|95255.6|95250.7|95225.7|95331|95296.1|95196.7|95160.8|4742
1752080400000|2025-07-09 17:00:00|95248.6|95223.6|95241.9|95142.7|95277.5|95246.5|95185.5|95142.7|4222
1752084000000|2025-07-09 18:00:00|95239.9|95131.6|95176.6|95151.6|95283|95238.7|95126.1|95089.2|8869
1752087600000|2025-07-09 19:00:00|95177.5|95152.5|95153.2|95103.2|95222.3|95186.3|95112.8|95055|3440
1752091200000|2025-07-09 20:00:00|95154.1|95104.1|95233.4|95117.4|95233.4|95156.7|95125.4|95033.8|2122
1752094800000|2025-07-09 21:00:00|95230|95114|95191.1|95075.1|95282.7|95166.7|95178.3|95062.3|166
1752098400000|2025-07-09 22:00:00|95186.9|95070.9|95182.9|95066.9|95252.5|95136.5|95071.8|94955.8|1012
1752102000000|2025-07-09 23:00:00|95182|95066|95036.5|94934.2|95208|95092|94984.1|94917.3|1220
1752105600000|2025-07-10 00:00:00|95030.6|94939.4|94968.1|94918.1|95048.4|94963.6|94883.2|94830|1850
1752109200000|2025-07-10 01:00:00|94970.9|94920.9|94975.8|94925.8|95036.2|94982|94921.6|94871.6|1697
1752112800000|2025-07-10 02:00:00|94973.7|94923.7|94967.3|94917.3|94997.7|94934.5|94907.7|94857.7|1298
1752116400000|2025-07-10 03:00:00|94965.5|94915.5|95067.2|95017.2|95080.8|95030.8|94943.6|94893.6|1691
1752120000000|2025-07-10 04:00:00|95067.9|95017.9|95054.4|95004.4|95124.8|95074.8|95017.8|94964.5|1456
1752123600000|2025-07-10 05:00:00|95056.2|95006.2|95077.1|94961.1|95103.1|95024.6|95001|94950|1684
1752127200000|2025-07-10 06:00:00|95116.3|95000.3|95077.7|95052.7|95119.4|95071.3|94979.6|94944.1|4624
1752130800000|2025-07-10 07:00:00|95076.5|95051.5|95065.1|95040.1|95114.4|95089.4|95008.9|94983.9|4340
1752134400000|2025-07-10 08:00:00|95064.6|95039.6|95028.7|95003.7|95136.9|95111.9|95022.2|94997.2|2734
1752138000000|2025-07-10 09:00:00|95022.4|94997.4|95026.3|95001.3|95075.9|95050.9|94969.9|94933.8|3007
1752141600000|2025-07-10 10:00:00|95020.5|94995.5|95002.7|94952.7|95066.1|95035.8|94975.1|94950.1|2793
1752145200000|2025-07-10 11:00:00|94990.6|94965.6|95198.5|95173.5|95220.7|95195.7|94966.3|94925|4789
1752148800000|2025-07-10 12:00:00|95198.3|95173.3|95320.5|95295.5|95398.5|95367.6|95180.1|95155.1|5277
1752152400000|2025-07-10 13:00:00|95321.6|95296.6|95481.6|95456.6|95551.5|95526.5|95256.5|95231.5|7292
1752156000000|2025-07-10 14:00:00|95482.4|95457.4|95418.2|95393.2|95691.6|95666.6|95391|95366|9083
1752159600000|2025-07-10 15:00:00|95414.5|95389.5|95283.3|95258.3|95440.8|95415.8|95264.6|95239.6|5867
1752163200000|2025-07-10 16:00:00|95284.5|95259.5|95329.2|95304.2|95386.5|95355.7|95264.1|95239.1|6253
1752166800000|2025-07-10 17:00:00|95328.5|95303.5|95264.5|95239.5|95355|95322.6|95238.6|95213.6|5122
1752170400000|2025-07-10 18:00:00|95265.1|95240.1|95167.4|95142.4|95274.5|95249.5|95154.8|95104.8|4490
1752174000000|2025-07-10 19:00:00|95169.5|95144.5|95095.1|95070.1|95176.8|95151.6|95087.7|95053.8|3137
1752177600000|2025-07-10 20:00:00|95092.7|95067.7|95054.2|94938.2|95118.2|95073.4|95025.6|94938.2|2331
1752181200000|2025-07-10 21:00:00|95058.6|94942.6|95085.1|94969.1|95160.4|95044.4|95041.3|94942.6|72
1752184800000|2025-07-10 22:00:00|95162.5|95046.5|95067.8|94951.8|95167|95051|95053|94937|545
1752188400000|2025-07-10 23:00:00|95068.7|94952.7|95068|94952|95085.1|95004.5|95019.9|94927|807
1752192000000|2025-07-11 00:00:00|95034|94984|95281.1|95204.4|95381.4|95320.6|95020.6|94964.6|4169
1752195600000|2025-07-11 01:00:00|95291.1|95207.8|95236.8|95186.8|95349.6|95274.6|95137.5|95087.5|2740
1752199200000|2025-07-11 02:00:00|95235.6|95185.6|95295|95245|95309.4|95259.4|95222.5|95172.5|2285
1752202800000|2025-07-11 03:00:00|95293.8|95243.8|95208.3|95158.3|95331.3|95251.1|95172.7|95094.3|1144
1752206400000|2025-07-11 04:00:00|95206.9|95156.9|95251.2|95201.2|95322.8|95280|95199.9|95119.4|1275
1752210000000|2025-07-11 05:00:00|95250|95200|95241.1|95191.1|95272.7|95219.6|95154.1|95104.1|2166
1752213600000|2025-07-11 06:00:00|95239.3|95189.3|95344.5|95319.5|95353.1|95328.1|95173.8|95148.8|4653
1752217200000|2025-07-11 07:00:00|95343.7|95318.7|95231.9|95206.9|95345.6|95320.6|95183.3|95145.2|5407
1752220800000|2025-07-11 08:00:00|95236.8|95211.8|95375.8|95350.8|95401.6|95376.6|95222.2|95197.2|4599
1752224400000|2025-07-11 09:00:00|95377.6|95352.6|95291.9|95266.9|95397.4|95372.4|95276.5|95251.5|3924
1752228000000|2025-07-11 10:00:00|95292.1|95267.1|95329.7|95304.7|95370.1|95345.1|95267.8|95242.8|3940
1752231600000|2025-07-11 11:00:00|95329.8|95304.8|95397|95372|95440|95415|95218.7|95193.7|5100
1752235200000|2025-07-11 12:00:00|95396|95371|95413.5|95388.5|95474.2|95449.2|95280.5|95255.5|6002
1752238800000|2025-07-11 13:00:00|95412.7|95387.7|95489.5|95464.5|95570.7|95545.7|95230.5|95184.8|7294
1752242400000|2025-07-11 14:00:00|95483.2|95458.2|95450.9|95425.9|95624.9|95599.9|95431.3|95406.3|7591
1752246000000|2025-07-11 15:00:00|95451.9|95426.9|95517.1|95492.1|95525.3|95500.3|95378.8|95353.8|6601
1752249600000|2025-07-11 16:00:00|95512.2|95487.2|95510|95485|95609.3|95584.3|95490|95453.2|8957
1752253200000|2025-07-11 17:00:00|95510.7|95485.7|95516.4|95491.4|95583.2|95558.2|95473.3|95445.2|7182
1752256800000|2025-07-11 18:00:00|95514.7|95489.7|95587.4|95562.4|95597.2|95572.2|95494.6|95469.6|4988
1752260400000|2025-07-11 19:00:00|95585.3|95560.3|95633.4|95608.4|95687.3|95637.3|95569.4|95535.3|4175
1752264000000|2025-07-11 20:00:00|95633.7|95608.7|95670.8|95554.8|95696.6|95646.6|95618.7|95515.3|2135
1752436800000|2025-07-13 20:00:00|95621|95485|95621|95485|95621|95485|95621|95485|1
1752440400000|2025-07-13 21:00:00|95611|95495|95611|95495|95611|95495|95611|95495|1
1752444000000|2025-07-13 22:00:00|95806|95690|95890.5|95774.5|95898|95782|95685.5|95569.5|1268
1752447600000|2025-07-13 23:00:00|95878.5|95762.5|95760.5|95644.5|95895.5|95779.5|95676.5|95560.5|1973
1752451200000|2025-07-14 00:00:00|95765|95654|95675|95625|95765|95669|95660.5|95558|2335
1752454800000|2025-07-14 01:00:00|95671.5|95621.5|95876.9|95826.9|95917|95866.3|95625|95564|2666
1752458400000|2025-07-14 02:00:00|95860|95835|95932.2|95882.2|95995|95938.7|95779.4|95754.4|2273
1752462000000|2025-07-14 03:00:00|95929|95879|95832.8|95782.8|95951.9|95901.9|95782.5|95710.8|1489
1752465600000|2025-07-14 04:00:00|95827.5|95777.5|95895.3|95845.3|95911.3|95847.7|95822.3|95759.9|1530
1752469200000|2025-07-14 05:00:00|95895.2|95845.2|95978.6|95882.2|95995.7|95945.7|95842.3|95792.3|2869
1752472800000|2025-07-14 06:00:00|95971.6|95875.4|96036.8|96011.8|96097.5|96047.5|95924.8|95858.6|3280
1752476400000|2025-07-14 07:00:00|96033|96008|95907.6|95882.6|96065.2|96040.2|95849.4|95824.4|4963
1752480000000|2025-07-14 08:00:00|95907.2|95882.2|96054|96029|96062.2|96037.2|95907.2|95882.2|4144
1752483600000|2025-07-14 09:00:00|96053.3|96028.3|96041.4|96016.4|96155.7|96124.8|96034.7|96009.7|3519
1752487200000|2025-07-14 10:00:00|96037.8|96012.8|95912.5|95887.5|96041.6|96016.6|95868.2|95843.2|3200
1752490800000|2025-07-14 11:00:00|95911.3|95886.3|95908.6|95883.6|95962.1|95937.1|95835.2|95803.8|4206
1752494400000|2025-07-14 12:00:00|95909.3|95884.3|96049.3|96024.3|96099.2|96074.2|95832.5|95807.5|4510
1752498000000|2025-07-14 13:00:00|96050.1|96025.1|96049.8|96024.8|96201.8|96173.8|95999.5|95954.2|5381
1752501600000|2025-07-14 14:00:00|96050.6|96025.6|96135.2|96110.2|96202.8|96177.8|96005.5|95980.5|5883
1752505200000|2025-07-14 15:00:00|96134.7|96109.7|96254.8|96204.8|96299|96264.2|95998.7|95960.1|5904
1752508800000|2025-07-14 16:00:00|96256.7|96206.7|96142.3|96117.3|96348.1|96323.1|96093.3|96068.1|7294
1752512400000|2025-07-14 17:00:00|96135|96110|96162.8|96137.8|96188.1|96149.2|96079.7|96041.3|4249
1752516000000|2025-07-14 18:00:00|96164.6|96139.6|96109.7|96084.7|96186.6|96144.8|96064.1|96020.8|5232
1752519600000|2025-07-14 19:00:00|96108.9|96083.9|96128.9|96103.9|96183.5|96133.5|96077.4|96030|2398
1752523200000|2025-07-14 20:00:00|96127.1|96102.1|96228|96112|96306.5|96232.5|96109.5|96032.9|2685
1752526800000|2025-07-14 21:00:00|96220.2|96104.2|96246|96130|96295.2|96179.2|96187.3|96071.3|1776
1752530400000|2025-07-14 22:00:00|96255.5|96139.5|96227.7|96111.7|96302.5|96186.5|96171.2|96055.2|9261
1752534000000|2025-07-14 23:00:00|96235.3|96119.3|96258|96142|96282.2|96176.9|96192.8|96076.8|2626
1752537600000|2025-07-15 00:00:00|96237|96150|96132|96082|96257.2|96170.8|96078.8|96015|1751
1752541200000|2025-07-15 01:00:00|96134.4|96084.4|96197.5|96147.5|96242|96186|96127.6|96069|2134
1752544800000|2025-07-15 02:00:00|96196.5|96146.5|96157.1|96107.1|96238.8|96188.8|96083.2|96033.2|2457
1752548400000|2025-07-15 03:00:00|96153.3|96103.3|96144.6|96094.6|96196.1|96128.7|96136.3|96073|1478
1752552000000|2025-07-15 04:00:00|96144.3|96094.3|96148.2|96098.2|96187.8|96107.4|96113.3|96041.6|1575
1752555600000|2025-07-15 05:00:00|96148.3|96098.3|96112.2|96062.2|96161.3|96100.5|96078.7|96008|2544
1752559200000|2025-07-15 06:00:00|96125.7|96048|96186.8|96161.8|96203.1|96165.1|96015.6|95965.6|3350
1752562800000|2025-07-15 07:00:00|96188.9|96163.9|96147.5|96122.5|96280|96254.6|96113.4|96076.4|3950
1752566400000|2025-07-15 08:00:00|96146.9|96121.9|96219.3|96169.3|96238.1|96213.1|96112.5|96062.5|2355
1752570000000|2025-07-15 09:00:00|96221.1|96171.1|96265.7|96240.7|96297.9|96272.9|96176.1|96129.6|4330
1752573600000|2025-07-15 10:00:00|96264.5|96239.5|96369.2|96344.2|96449.7|96424.7|96225.5|96199.8|2574
1752577200000|2025-07-15 11:00:00|96367.9|96342.9|96583.7|96558.7|96599.6|96574.6|96367.9|96342.9|3350
1752580800000|2025-07-15 12:00:00|96584.6|96559.6|96416.3|96391.3|96631.1|96600.9|96323.9|96273.9|7071
1752584400000|2025-07-15 13:00:00|96417.4|96392.4|96771.3|96746.3|96850.5|96825.5|96383.4|96358.4|9697
1752588000000|2025-07-15 14:00:00|96772|96747|97002.9|96977.9|97046.9|97021.3|96710.5|96684.9|8935
1752591600000|2025-07-15 15:00:00|97002.1|96977.1|97137.8|97112.8|97296|97249.2|96983.8|96958.8|6756
1752595200000|2025-07-15 16:00:00|97134.2|97109.2|97341.2|97316.2|97375.8|97345.9|97110.4|97085.4|5661
1752598800000|2025-07-15 17:00:00|97342.2|97317.2|97322.9|97297.9|97383.6|97343.2|97302.3|97252.3|4753
1752602400000|2025-07-15 18:00:00|97324.1|97299.1|97247.3|97222.3|97333.1|97308.1|97243.5|97204.1|4122
1752606000000|2025-07-15 19:00:00|97247.6|97222.6|97295.8|97270.8|97345|97285.8|97247.6|97214.6|2286
1752609600000|2025-07-15 20:00:00|97295.5|97270.5|97299.3|97183.3|97363.7|97278.8|97264.9|97166.6|922
1752613200000|2025-07-15 21:00:00|97295.9|97179.9|97317.4|97201.4|97348|97232|97206.7|97090.7|1267
1752616800000|2025-07-15 22:00:00|97320.5|97204.5|97282.9|97166.9|97362.7|97246.7|97201.1|97090.3|4094
1752620400000|2025-07-15 23:00:00|97235.3|97119.3|97214.3|97141.3|97282.2|97186.6|97179.3|97075.4|3700
1752624000000|2025-07-16 00:00:00|97204.5|97154.5|97218.6|97168.6|97323|97243|97150.6|97100.6|1172
1752627600000|2025-07-16 01:00:00|97219.3|97169.3|97203.8|97153.8|97247.7|97197.7|97148.3|97098.3|2896
1752631200000|2025-07-16 02:00:00|97201.6|97151.6|97224.5|97174.5|97283.6|97215.4|97194.1|97144.1|2154
1752634800000|2025-07-16 03:00:00|97222.6|97172.6|97237.6|97128.9|97258.4|97208.4|97143.9|97093.9|2090
1752638400000|2025-07-16 04:00:00|97198.2|97148.2|97151.7|97101.7|97214.7|97156.8|97135.7|97063.1|2212
1752642000000|2025-07-16 05:00:00|97153.5|97103.5|97120.6|97070.6|97205.2|97138|97113.5|97063.5|1306
1752645600000|2025-07-16 06:00:00|97119.7|97069.7|97066.8|97041.8|97155.8|97129.8|97033.5|97007|5078
1752649200000|2025-07-16 07:00:00|97066.5|97041.5|97277|97252|97301|97275.5|97034.7|97009.7|4552
1752652800000|2025-07-16 08:00:00|97275.3|97250.3|97282.4|97257.4|97368.6|97342.9|97243.9|97218.9|4121
1752656400000|2025-07-16 09:00:00|97278.2|97253.2|97433.1|97408.1|97565.8|97540.8|97263|97227.3|4200
1752660000000|2025-07-16 10:00:00|97433.6|97408.6|97467.8|97442.8|97565.4|97531.1|97419.4|97394.4|3441
1752663600000|2025-07-16 11:00:00|97468.5|97443.5|97562.2|97537.2|97584.5|97559.5|97431.1|97406.1|5140
1752667200000|2025-07-16 12:00:00|97561.4|97536.4|97569.5|97544.5|97698.4|97634.2|97408.7|97362.6|7364
1752670800000|2025-07-16 13:00:00|97570.8|97545.8|97845.1|97820.1|97998.9|97973.9|97535.1|97510.1|8580
1752674400000|2025-07-16 14:00:00|97844.3|97819.3|97660.9|97610.9|98002.2|97977.2|97571.4|97521.4|8274
1752678000000|2025-07-16 15:00:00|97665.7|97615.7|97345.6|97229.6|97665.7|97635.4|96452.1|96355.1|18907
1752681600000|2025-07-16 16:00:00|97348.9|97232.9|97121.3|97096.3|97471.1|97421.1|96988.7|96938.7|13197
1752685200000|2025-07-16 17:00:00|97120.8|97095.8|97211.9|97186.9|97262.7|97232.7|96946|96871.9|12661
1752688800000|2025-07-16 18:00:00|97222.7|97197.7|97358.1|97333.1|97375.4|97344.5|97062|96946|7264
1752692400000|2025-07-16 19:00:00|97353.6|97328.6|97192.6|97142.6|97426.2|97401.2|97192.6|97142.6|9978
1752696000000|2025-07-16 20:00:00|97193.9|97143.9|97245.2|97129.2|97272.4|97191.3|97086.9|97036.9|3834
1752699600000|2025-07-16 21:00:00|97170.6|97054.6|97188.5|97072.5|97258|97142|97170.6|97054.6|44
1752703200000|2025-07-16 22:00:00|97156.7|97040.7|97222.3|97106.3|97242.8|97126.8|97111.4|96995.4|4710
1752706800000|2025-07-16 23:00:00|97222.2|97106.2|97214.5|97164.5|97358.7|97242.7|97112.8|96996.8|3359
1752710400000|2025-07-17 00:00:00|97231.7|97158.1|97315.6|97265.6|97417.8|97361.4|97203.9|97141.5|1729
1752714000000|2025-07-17 01:00:00|97313.5|97263.5|97271.1|97221.1|97432.1|97382.1|97265.5|97215.5|1674
1752717600000|2025-07-17 02:00:00|97273.1|97223.1|97413.3|97363.3|97441|97391|97271.5|97221.5|1342
1752721200000|2025-07-17 03:00:00|97415|97365|97438.6|97388.6|97489.1|97431.7|97398.2|97348.2|825
1752724800000|2025-07-17 04:00:00|97441.6|97391.6|97400.2|97350.2|97499.9|97437.8|97397.4|97347.4|679
1752728400000|2025-07-17 05:00:00|97398|97348|97477.4|97390.3|97497.8|97429.2|97368.1|97308|1212
1752732000000|2025-07-17 06:00:00|97474|97402.7|97750.9|97725.9|97783|97758|97397.3|97371.2|7392
1752735600000|2025-07-17 07:00:00|97749.4|97724.4|97583.7|97558.7|97770.1|97745.1|97519.3|97494.3|6992
1752739200000|2025-07-17 08:00:00|97582.5|97557.5|97474|97361.1|97641.8|97616.8|97458.9|97361.1|5714
1752742800000|2025-07-17 09:00:00|97488|97372|97621.7|97596.7|97635.2|97610.2|97438.6|97372|5360
1752746400000|2025-07-17 10:00:00|97622.5|97597.5|97611.5|97586.5|97730.5|97703.2|97524.8|97482.7|4360
1752750000000|2025-07-17 11:00:00|97611.1|97586.1|97752.5|97727.5|97815.5|97765.5|97574.9|97549.9|3698
1752753600000|2025-07-17 12:00:00|97752.8|97727.8|97675|97650|97950.2|97866.6|97617.1|97592.1|8169
1752757200000|2025-07-17 13:00:00|97675.2|97650.2|97677.2|97652.2|97746.4|97713.9|97559.8|97534.8|8314
1752760800000|2025-07-17 14:00:00|97675.4|97650.4|97664.6|97639.6|97749.4|97724.4|97591.1|97566.1|8806
1752764400000|2025-07-17 15:00:00|97665.3|97640.3|97525.4|97500.4|97692.5|97667.5|97459.5|97434.5|7429
1752768000000|2025-07-17 16:00:00|97521.7|97496.7|97581.7|97556.7|97737.5|97700.3|97445.5|97409.5|9911
1752771600000|2025-07-17 17:00:00|97580.7|97555.7|97599.7|97549.7|97701.8|97650|97550.6|97468.3|9844
1752775200000|2025-07-17 18:00:00|97601.4|97551.4|97583.3|97558.3|97654|97623.7|97559.1|97526.4|6065
1752778800000|2025-07-17 19:00:00|97584.1|97559.1|97526.7|97476.7|97588|97563|97482.1|97432.1|3611
1752782400000|2025-07-17 20:00:00|97547.3|97476.5|97601.7|97485.7|97628.6|97528|97474.3|97410.6|2172
1752786000000|2025-07-17 21:00:00|97582.5|97466.5|97568.2|97452.2|97625.3|97509.3|97529.4|97413.4|1299
1752789600000|2025-07-17 22:00:00|97577.7|97461.7|97409.7|97293.7|97599.3|97483.3|97353|97237|4744
1752793200000|2025-07-17 23:00:00|97398.3|97282.3|97293|97243|97438.7|97332.4|97282.4|97204.9|2806
1752796800000|2025-07-18 00:00:00|97297.8|97247.8|97265.9|97215.9|97366|97292.4|97218.6|97165|1035
1752800400000|2025-07-18 01:00:00|97264.2|97214.2|97223.8|97173.8|97307.7|97257.7|97138|97088|1143
1752804000000|2025-07-18 02:00:00|97221.9|97171.9|97192|97142|97284.8|97234.8|97178.5|97092.7|1019
1752807600000|2025-07-18 03:00:00|97208|97122|97268.7|97218.7|97279.2|97229.2|97170.5|97119.8|941
1752811200000|2025-07-18 04:00:00|97266.8|97216.8|97315.8|97265.8|97368.9|97290.1|97266.8|97216.8|746
1752814800000|2025-07-18 05:00:00|97317.4|97267.4|97294|97244|97372.4|97298.4|97260|97210|1241
1752818400000|2025-07-18 06:00:00|97295.7|97245.7|97177.7|97152.7|97359.7|97320.8|97119.6|97094.6|5143
1752822000000|2025-07-18 07:00:00|97175.6|97150.6|96908.6|96858.6|97178.4|97153.4|96883.9|96854.6|5465
1752825600000|2025-07-18 08:00:00|96907.7|96857.7|96765.5|96740.5|96908.1|96880.7|96658.2|96620.9|4970
1752829200000|2025-07-18 09:00:00|96766.2|96741.2|96793.8|96768.8|96801.6|96769.6|96612.5|96587.5|4263
1752832800000|2025-07-18 10:00:00|96792.1|96767.1|96644.5|96619.5|96839.3|96814.3|96635.5|96610.5|3556
1752836400000|2025-07-18 11:00:00|96645.8|96620.8|96660.5|96635.5|96728.2|96690.7|96602.4|96577.4|4833
1752840000000|2025-07-18 12:00:00|96657.4|96632.4|96548.3|96523.3|96703.8|96674|96503.2|96478.2|5824
1752843600000|2025-07-18 13:00:00|96547.8|96522.8|96452.7|96346.8|96636.9|96610.2|96391.6|96346.8|6381
1752847200000|2025-07-18 14:00:00|96445.2|96338.6|96633.5|96608.5|96669.4|96644.4|96358.3|96295.2|8663
1752850800000|2025-07-18 15:00:00|96633.4|96608.4|96614.3|96589.3|96682.1|96657.1|96529.4|96504.4|8612
1752854400000|2025-07-18 16:00:00|96619.7|96594.7|96657.5|96632.5|96768.2|96728.5|96532|96489.3|11148
1752858000000|2025-07-18 17:00:00|96657.3|96632.3|96728.9|96703.9|96838.8|96808.1|96623.7|96591|10478
1752861600000|2025-07-18 18:00:00|96730.8|96705.8|96799.6|96774.6|96842|96798|96721.1|96689.6|9566
1752865200000|2025-07-18 19:00:00|96799|96774|96798.6|96748.6|96859.3|96809.3|96762.2|96712.2|4905
1752868800000|2025-07-18 20:00:00|96802.5|96752.5|96742.2|96626.2|96895.1|96804.8|96686.6|96614.8|5553
1753041600000|2025-07-20 20:00:00|96653.6|96512.6|96680.3|96539.3|96737.5|96596.5|96618.8|96477.8|58
1753045200000|2025-07-20 21:00:00|96677.8|96541.8|96661.5|96545.5|96685.3|96569.3|96644.7|96528.7|26
1753048800000|2025-07-20 22:00:00|96674.3|96558.3|96723.4|96607.4|96972|96856|96598|96482|2241
1753052400000|2025-07-20 23:00:00|96732.4|96616.4|96617.4|96567.4|96850.8|96734.8|96513.1|96397.1|3997
1753056000000|2025-07-21 00:00:00|96633.4|96561.9|96810.2|96737.3|96817.1|96758.2|96495.8|96427.8|5921
1753059600000|2025-07-21 01:00:00|96799.4|96749.4|96831.4|96781.4|96863.4|96813.4|96735.9|96670|3498
1753063200000|2025-07-21 02:00:00|96830.6|96780.6|96772.2|96722.2|96870|96805.6|96747.9|96675.8|3293
1753066800000|2025-07-21 03:00:00|96771.8|96721.8|96739.3|96689.3|96825.5|96751.1|96728.6|96674.1|2761
1753070400000|2025-07-21 04:00:00|96745.4|96695.4|96663|96613|96778.1|96708.3|96652.8|96576.7|2793
1753074000000|2025-07-21 05:00:00|96665.6|96584.3|96643.1|96593.1|96735|96667.4|96603|96550.7|3736
1753077600000|2025-07-21 06:00:00|96646.6|96596.6|96591.8|96566.8|96690.8|96660|96544.3|96519.3|4272
1753081200000|2025-07-21 07:00:00|96589.3|96564.3|96500|96475|96681.9|96656.9|96473.6|96448.6|5211
1753084800000|2025-07-21 08:00:00|96503.7|96478.7|96536.9|96511.9|96572.7|96547.7|96378.4|96353.4|4987
1753088400000|2025-07-21 09:00:00|96535.3|96510.3|96482.8|96457.8|96595.9|96570.9|96422.6|96397.6|3300
1753092000000|2025-07-21 10:00:00|96482.2|96457.2|96317.4|96292.4|96516|96491|96311.1|96286.1|3598
1753095600000|2025-07-21 11:00:00|96316.3|96291.3|96114.4|96089.4|96327.7|96302.7|96095.7|96070.7|4258
1753099200000|2025-07-21 12:00:00|96115.2|96090.2|96145.6|96120.6|96151.7|96126.7|96040.6|96008.6|5491
1753102800000|2025-07-21 13:00:00|96144.7|96119.7|96247.2|96222.2|96317|96267|96139.2|96114.2|5325
1753106400000|2025-07-21 14:00:00|96246.4|96221.4|95759.4|95734.4|96253|96228|95745.3|95713|8261
1753110000000|2025-07-21 15:00:00|95758.6|95733.6|95696.7|95671.7|95779.4|95754.4|95518.4|95493.4|6689
1753113600000|2025-07-21 16:00:00|95699.1|95674.1|95824.7|95733.2|95834|95791.2|95642.5|95617.5|5677
1753117200000|2025-07-21 17:00:00|95824.5|95737.8|95871.9|95846.9|95955.4|95920|95782.6|95735.2|5450
1753120800000|2025-07-21 18:00:00|95872|95847|95791.4|95766.4|95920|95890.6|95780.1|95748.2|4206
1753124400000|2025-07-21 19:00:00|95792.8|95767.8|95861.5|95811.5|95877.4|95827.4|95765.4|95725.3|4005
1753128000000|2025-07-21 20:00:00|95860.8|95810.8|95857|95741|95947|95879|95733.4|95659|4947
1753131600000|2025-07-21 21:00:00|95853.7|95737.7|95894.5|95778.5|96019.3|95903.3|95803.2|95687.2|940
1753135200000|2025-07-21 22:00:00|95867.5|95751.5|95866.8|95750.8|95903.5|95787.5|95789.2|95673.2|6525
1753138800000|2025-07-21 23:00:00|95853.2|95737.2|95743.8|95693.8|95943.4|95827.4|95696.4|95636.8|3088
1753142400000|2025-07-22 00:00:00|95748.8|95698.8|95816|95766|95890.5|95828.8|95733.5|95670|3285
1753146000000|2025-07-22 01:00:00|95809.7|95759.7|95802.1|95752.1|95876.4|95814.4|95767.8|95696.6|2797
1753149600000|2025-07-22 02:00:00|95796.3|95746.3|95785.7|95735.7|95876.7|95813|95728.9|95652.4|4069
1753153200000|2025-07-22 03:00:00|95785.5|95735.5|95815.7|95765.7|95877.2|95809.2|95779.5|95705.7|3180
1753156800000|2025-07-22 04:00:00|95815.9|95765.9|95814.6|95764.6|95859|95790.1|95741.8|95670|1420
1753160400000|2025-07-22 05:00:00|95808.5|95758.5|95882|95832|95985|95911.7|95757.7|95675|2901
1753164000000|2025-07-22 06:00:00|95882.4|95832.4|95929.9|95904.9|96047.2|96007.7|95877.6|95820.7|4134
1753167600000|2025-07-22 07:00:00|95930.6|95905.6|96008.3|95958.3|96088.1|96063.1|95912.6|95884.1|4483
1753171200000|2025-07-22 08:00:00|96006.7|95956.7|95861|95836|96027.8|95977.8|95836.5|95803.3|4667
1753174800000|2025-07-22 09:00:00|95862.7|95837.7|95809.3|95784.3|95892.8|95867.8|95775.3|95735.5|3563
1753178400000|2025-07-22 10:00:00|95809|95784|95873.1|95848.1|95889.9|95864.9|95740.5|95715.5|3743
1753182000000|2025-07-22 11:00:00|95874|95849|95837.9|95812.9|95940.8|95915.8|95818.6|95793.6|4449
1753185600000|2025-07-22 12:00:00|95836.2|95811.2|95974.4|95949.4|96007.1|95982.1|95793.3|95757.2|5600
1753189200000|2025-07-22 13:00:00|95970.1|95945.1|95597.4|95572.4|95995.6|95970.6|95597.4|95572.4|7270
1753192800000|2025-07-22 14:00:00|95597.8|95572.8|95411.4|95386.4|95716|95691|95338.1|95313.1|8827
1753196400000|2025-07-22 15:00:00|95412.2|95387.2|95250.5|95225.5|95475.8|95449.2|95232.5|95207.5|8758
1753200000000|2025-07-22 16:00:00|95251.1|95226.1|95131.4|95106.4|95292.7|95267.1|95077.1|95052.1|6958
1753203600000|2025-07-22 17:00:00|95130.6|95105.6|95175.4|95150.4|95232.4|95200.3|95108.2|95073.7|5116
1753207200000|2025-07-22 18:00:00|95176.9|95151.9|95158.7|95133.7|95214.4|95183.5|95133.7|95100|3782
1753210800000|2025-07-22 19:00:00|95161.2|95136.2|95145.8|95095.8|95195.4|95143.3|95100.5|95073.2|3180
1753214400000|2025-07-22 20:00:00|95146.2|95096.2|95204.3|95088.3|95333|95217|95106.8|95064.5|3228
1753218000000|2025-07-22 21:00:00|95200.6|95084.6|95217.8|95101.8|95217.8|95101.8|95200.6|95084.6|2
1753221600000|2025-07-22 22:00:00|95129.5|95013.5|95267.5|95151.5|95373|95257|95129.5|95013.5|5561
1753225200000|2025-07-22 23:00:00|95264.2|95148.2|95245.1|95142|95408.5|95292.5|95104.3|94988.3|5805
1753228800000|2025-07-23 00:00:00|95246.8|95149.4|95078.8|95006.8|95266.2|95163.4|95025.6|94974.6|6867
1753232400000|2025-07-23 01:00:00|95077.1|95005.8|95151.2|95101.2|95227.5|95156.9|95051.9|94981.5|6561
1753236000000|2025-07-23 02:00:00|95146.8|95096.8|95173.6|95123.6|95225.5|95142.1|95104.2|95028.8|4763
1753239600000|2025-07-23 03:00:00|95171.6|95121.6|95113|95063|95185.3|95127.9|95053.1|94967.5|2819
1753243200000|2025-07-23 04:00:00|95105.7|95055.7|95168.6|95118.6|95195.1|95139.4|95100.9|95036.5|3154
1753246800000|2025-07-23 05:00:00|95166.8|95116.8|95227.7|95177.7|95285.5|95222.3|95123.9|95070|2700
1753250400000|2025-07-23 06:00:00|95226.4|95176.4|95008.9|94983.9|95255.6|95225.1|94999.1|94969.4|5918
1753254000000|2025-07-23 07:00:00|95009.7|94984.7|94844|94819|95031.2|94994.3|94838.1|94813.1|7418
1753257600000|2025-07-23 08:00:00|94840.1|94815.1|94929.6|94904.6|94952.9|94927.9|94773.1|94748.1|5825
1753261200000|2025-07-23 09:00:00|94930.4|94905.4|94936|94911|95066.1|95041.1|94903.7|94874.3|4724
1753264800000|2025-07-23 10:00:00|94936.7|94911.7|95068.1|95043.1|95079.5|95048.8|94915.6|94890.6|5054
1753268400000|2025-07-23 11:00:00|95064.5|95039.5|95171.2|95146.2|95172|95147|95046.2|95021.2|5348
1753272000000|2025-07-23 12:00:00|95170.3|95145.3|95151.5|95126.5|95244.1|95219.1|95110.3|95085.3|7328
1753275600000|2025-07-23 13:00:00|95151.2|95126.2|95239.6|95214.6|95361.9|95336.9|95048.6|95023.6|9124
1753279200000|2025-07-23 14:00:00|95251.6|95201.6|95212.3|95187.3|95358.9|95332.7|95121.2|95096.2|9639
1753282800000|2025-07-23 15:00:00|95212.6|95187.6|95147.9|95097.9|95395|95357.8|95041.5|94975.9|11510
1753286400000|2025-07-23 16:00:00|95170.4|95095.6|95192.2|95167.2|95324.4|95290.8|95101.5|95037.9|14202
1753290000000|2025-07-23 17:00:00|95189.5|95164.5|95148|95123|95311.1|95267.2|95053.3|95003|9651
1753293600000|2025-07-23 18:00:00|95148.7|95123.7|95052.7|95027.7|95187.5|95150.7|95002.2|94974.6|7476
1753297200000|2025-07-23 19:00:00|95048.9|95023.9|95061|95011|95104.6|95062.1|95020.9|94977.6|3611
1753300800000|2025-07-23 20:00:00|95060.1|95010.1|95110.1|94994.1|95129.2|95056|95030.8|94954.2|2460
1753304400000|2025-07-23 21:00:00|95117.9|95001.9|95140.2|95024.2|95400.8|95284.8|95089.4|94973.4|1108
1753308000000|2025-07-23 22:00:00|95135.8|95019.8|95099.8|94983.8|95145.4|95029.4|95071.7|94955.7|5652
1753311600000|2025-07-23 23:00:00|95104.8|94988.8|95105.3|95027|95134.7|95051.5|95072.9|94960.5|3138
1753315200000|2025-07-24 00:00:00|95106.6|95028.7|95135.3|95085.3|95217|95152.6|95096.5|95028.7|2719
1753318800000|2025-07-24 01:00:00|95133.5|95083.5|95038.7|94988.7|95134.5|95084.5|94982.7|94928.9|4751
1753322400000|2025-07-24 02:00:00|95039.5|94989.5|95047.7|94997.7|95122|95053|95017.6|94957|4213
1753326000000|2025-07-24 03:00:00|95049.8|94999.8|95075.5|95025.5|95094|95032.4|95018.4|94944|1456
1753329600000|2025-07-24 04:00:00|95076|95026|95070.4|95020.4|95110|95040.3|95038.5|94972|2031
1753333200000|2025-07-24 05:00:00|95069.9|95019.9|95147.2|95031.2|95148.4|95068.2|95023.6|94973.6|3867
1753336800000|2025-07-24 06:00:00|95148.8|95032.8|95146.6|95121.6|95223.3|95190.9|95079.9|95027.9|7392
1753340400000|2025-07-24 07:00:00|95144|95119|95190.9|95107.2|95229.1|95204.1|94982.3|94918.6|8380
1753344000000|2025-07-24 08:00:00|95186.2|95119.2|95109.7|95084.7|95197.3|95172.3|95029.9|95001.4|6490
1753347600000|2025-07-24 09:00:00|95110.4|95085.4|95292.4|95267.4|95357.2|95332.2|95106.8|95081.8|6815
1753351200000|2025-07-24 10:00:00|95291.6|95266.6|95314.7|95289.7|95379.8|95354.8|95248.8|95223.8|5362
1753354800000|2025-07-24 11:00:00|95313.6|95288.6|95167|95142|95361.9|95326.9|95146.4|95117.5|5622
1753358400000|2025-07-24 12:00:00|95168.3|95143.3|95368.7|95318.7|95384.7|95359.7|95055.2|95011.2|8923
1753362000000|2025-07-24 13:00:00|95365|95315|95127.3|95013.5|95430.5|95405.5|95016|94991|11425
1753365600000|2025-07-24 14:00:00|95109.1|95014.5|95141.4|95116.4|95182.5|95157.5|94958.5|94933.5|11534
1753369200000|2025-07-24 15:00:00|95139.8|95114.8|95260.1|95235.1|95283.2|95246.2|95079.3|95049|14606
1753372800000|2025-07-24 16:00:00|95255.6|95230.6|95288.6|95263.6|95381|95338.6|95184.6|95147|17251
1753376400000|2025-07-24 17:00:00|95287.6|95262.6|95145.6|95095.6|95292|95267|95053|95010.6|14455
1753380000000|2025-07-24 18:00:00|95143.9|95093.9|95223.5|95198.5|95263.3|95229.1|95135.7|95093.6|13707
1753383600000|2025-07-24 19:00:00|95219.1|95194.1|95344.6|95319.6|95381.4|95353.9|95207.2|95162.9|9065
1753387200000|2025-07-24 20:00:00|95354.2|95329.2|95495.1|95379.1|95614|95564|95331|95264|7866
1753390800000|2025-07-24 21:00:00|95583.7|95467.7|95489.5|95373.5|95631.9|95515.9|95452.3|95336.3|975
1753394400000|2025-07-24 22:00:00|95479.1|95363.1|95415.2|95299.2|95585.9|95469.9|95370|95257.7|2732
1753398000000|2025-07-24 23:00:00|95379.4|95263.4|95340.7|95269.2|95411.1|95307.5|95302.6|95222.5|2871
1753401600000|2025-07-25 00:00:00|95343.7|95273.6|95357.4|95286.1|95413.1|95353.1|95299.7|95235|2304
1753405200000|2025-07-25 01:00:00|95370|95271|95441.3|95391.3|95499.7|95439.7|95293.3|95232|2960
1753408800000|2025-07-25 02:00:00|95461|95382.3|95476.3|95403|95513.9|95458.6|95418.9|95339|1289
1753412400000|2025-07-25 03:00:00|95468.9|95418.9|95447.3|95397.3|95500|95433.9|95382.1|95307|1783
1753416000000|2025-07-25 04:00:00|95450.5|95400.5|95475|95425|95514.2|95456.9|95405.5|95331.9|2494
1753419600000|2025-07-25 05:00:00|95471.4|95421.4|95427.1|95311.1|95505.8|95445.6|95366.5|95293.9|945
1753423200000|2025-07-25 06:00:00|95396.4|95280.4|95366.4|95341.4|95472.5|95432.8|95297.9|95253.5|5341
1753426800000|2025-07-25 07:00:00|95366.1|95341.1|95387.1|95313.7|95425.5|95400.5|95303|95278|7716
1753430400000|2025-07-25 08:00:00|95392.4|95311.7|95319.3|95294.3|95450.9|95425.9|95248.9|95221.9|6673
1753434000000|2025-07-25 09:00:00|95318.3|95293.3|95327.7|95302.7|95414.9|95378.4|95248.4|95223.4|4935
1753437600000|2025-07-25 10:00:00|95328.5|95303.5|95282|95257|95395.4|95369.7|95229|95204|5831
1753441200000|2025-07-25 11:00:00|95282.9|95257.9|95326.4|95301.4|95490|95455|95229.3|95182.3|5712
1753444800000|2025-07-25 12:00:00|95327.6|95302.6|95404.3|95379.3|95467.8|95442.8|95246.1|95221.1|6396
1753448400000|2025-07-25 13:00:00|95403.2|95378.2|95374|95349|95540.8|95502|95287.3|95255.1|10718
1753452000000|2025-07-25 14:00:00|95371.5|95346.5|95277.9|95252.9|95391.4|95366.4|95172.4|95142.3|8944
1753455600000|2025-07-25 15:00:00|95279.6|95254.6|95356.9|95286.1|95384.9|95352.6|95259.5|95234.5|8475
1753459200000|2025-07-25 16:00:00|95348.1|95298.1|95318.1|95293.1|95434.9|95390.6|95278|95233|9979
1753462800000|2025-07-25 17:00:00|95319.3|95294.3|95216.2|95191.2|95322.7|95297.7|95207.2|95182.2|3411
1753466400000|2025-07-25 18:00:00|95222.9|95197.9|95164.3|95139.3|95247.1|95208.4|95119.5|95080.7|5235
1753470000000|2025-07-25 19:00:00|95166.6|95141.6|95187.9|95137.9|95223.7|95168.3|95155.3|95089.8|2416
1753473600000|2025-07-25 20:00:00|95187.1|95137.1|95260.2|95144.2|95333.6|95227|95158.5|95085|3346
1753646400000|2025-07-27 20:00:00|95457.9|95321.9|95457.9|95321.9|95457.9|95321.9|95457.9|95321.9|1
1753650000000|2025-07-27 21:00:00|95447.9|95331.9|95447.9|95331.9|95447.9|95331.9|95447.9|95331.9|1
1753653600000|2025-07-27 22:00:00|95308.5|95192.5|95217|95101|95350.9|95234.9|95111.5|94995.5|1293
1753657200000|2025-07-27 23:00:00|95224.5|95108.5|95141.5|95025.5|95224.5|95108.5|94950.4|94834.4|4651
1753660800000|2025-07-28 00:00:00|95140.3|95024.3|95035.7|94985.7|95170.3|95092.6|94973.2|94910.8|5153
1753664400000|2025-07-28 01:00:00|95028.3|94978.3|95163.7|95113.7|95236.9|95162.3|94918|94855|5517
1753668000000|2025-07-28 02:00:00|95163.3|95113.3|95103.1|95053.1|95185.5|95145.1|95073.6|95019.5|3044
1753671600000|2025-07-28 03:00:00|95105.5|95055.5|95061|95011|95164|95094.7|95060.1|94982.1|2351
1753675200000|2025-07-28 04:00:00|95067.4|95017.4|95136.1|95086.1|95190|95125.9|95057.2|94980.5|2264
1753678800000|2025-07-28 05:00:00|95137.9|95087.9|95260.2|95210.2|95281|95216.7|95137.9|95063|1027
1753682400000|2025-07-28 06:00:00|95262.5|95212.5|95276.8|95251.8|95517.8|95492.8|95225.6|95200.6|8600
1753686000000|2025-07-28 07:00:00|95276.5|95251.5|95660.3|95635.3|95700.6|95658.4|95212.9|95187.4|8989
1753689600000|2025-07-28 08:00:00|95658.8|95633.8|95518.9|95493.9|95695|95670|95460.8|95435.8|7433
1753693200000|2025-07-28 09:00:00|95521.3|95496.3|95645.8|95620.8|95737.9|95701.3|95447.7|95422.7|6408
1753696800000|2025-07-28 10:00:00|95642.5|95617.5|95782.1|95757.1|95791.8|95761.8|95602.1|95577.1|5517
1753700400000|2025-07-28 11:00:00|95785|95760|95763.7|95738.7|95874.9|95835.7|95711.5|95686.5|7930
1753704000000|2025-07-28 12:00:00|95761.3|95736.3|95616.8|95591.8|95769.7|95739.1|95598.5|95573.5|10171
1753707600000|2025-07-28 13:00:00|95615|95590|95820.5|95795.5|95891.4|95866.4|95545.2|95501.5|11086
1753711200000|2025-07-28 14:00:00|95828.5|95803.5|95813.1|95788.1|95865.1|95840.1|95693.5|95668.5|10003
1753714800000|2025-07-28 15:00:00|95813.4|95788.4|96017.3|95992.3|96036|96011|95766.8|95741.8|10358
1753718400000|2025-07-28 16:00:00|96015.9|95990.9|96034.1|96009.1|96087|96059.7|95960.1|95928.1|11043
1753722000000|2025-07-28 17:00:00|96035.1|96010.1|96111.5|96086.5|96214.8|96189.8|96035.1|95994.2|8844
1753725600000|2025-07-28 18:00:00|96112.7|96087.7|96132.8|96107.8|96224.1|96187.6|96090.7|96062.7|4274
1753729200000|2025-07-28 19:00:00|96131.3|96106.3|96133.2|96083.2|96206.8|96154|96120.1|96070.1|1547
1753732800000|2025-07-28 20:00:00|96130.3|96080.3|96194.2|96078.2|96270.2|96154.2|96090.6|96015|2934
1753736400000|2025-07-28 21:00:00|96356.8|96240.8|96227.5|96111.5|96356.8|96240.8|96166.5|96050.5|111
1753740000000|2025-07-28 22:00:00|96213.1|96097.1|96145.1|96029.1|96309.8|96193.8|96097.2|95984.9|5696
1753743600000|2025-07-28 23:00:00|96143.9|96027.9|96137.3|96021.3|96225.2|96109.2|96092.4|95987.1|2754
1753747200000|2025-07-29 00:00:00|96137.7|96021.7|96191.1|96141.1|96213.1|96150.6|96068.9|95999.5|3208
1753750800000|2025-07-29 01:00:00|96194.1|96144.1|96190.5|96140.5|96231|96154.7|96137.6|96066|5765
1753754400000|2025-07-29 02:00:00|96192.3|96142.3|96142.8|96092.8|96209.6|96146.6|96120.3|96044.8|3437
1753758000000|2025-07-29 03:00:00|96144.8|96094.8|96261.6|96211.6|96320.6|96254.8|96136|96065|5072
1753761600000|2025-07-29 04:00:00|96258.6|96208.6|96184.6|96134.6|96337.3|96287.3|96172.9|96122.9|3976
1753765200000|2025-07-29 05:00:00|96185.3|96135.3|96312.8|96196.8|96316.7|96258.8|96182.6|96122|2962
1753768800000|2025-07-29 06:00:00|96323|96207|96666|96641|96689.6|96655.8|96225.3|96175.3|7911
1753772400000|2025-07-29 07:00:00|96664.9|96639.9|96583.1|96558.1|96763.2|96734.5|96545.2|96520.2|8614
1753776000000|2025-07-29 08:00:00|96592.3|96567.3|96515.2|96490.2|96630.4|96605.4|96432.9|96407.9|6329
1753779600000|2025-07-29 09:00:00|96514.9|96489.9|96442|96417|96553.4|96528.4|96379.5|96354.5|5800
1753783200000|2025-07-29 10:00:00|96442.6|96417.6|96298.2|96273.2|96472.9|96447.9|96272|96247|5689
1753786800000|2025-07-29 11:00:00|96297.1|96272.1|96659.9|96634.9|96690|96665|96293.9|96255.9|6030
1753790400000|2025-07-29 12:00:00|96661.4|96636.4|96924.9|96845|96924.9|96875.7|96642.2|96617.2|6287
1753794000000|2025-07-29 13:00:00|96925|96848.2|96625.6|96509.6|96949.4|96904.8|96557.7|96504.5|8461
1753797600000|2025-07-29 14:00:00|96644.3|96528.3|96672.7|96647.7|96850.8|96825.8|96554.3|96504.3|11359
1753801200000|2025-07-29 15:00:00|96671.7|96646.7|96571.1|96546.1|96721.9|96696.9|96517.5|96471.2|7898
1753804800000|2025-07-29 16:00:00|96571.9|96546.9|96494.8|96469.8|96577.9|96548.7|96392.4|96349|9990
1753808400000|2025-07-29 17:00:00|96493.9|96468.9|96549.1|96524.1|96587.3|96551.5|96326.1|96294.4|7335
1753812000000|2025-07-29 18:00:00|96547.7|96522.7|96447.8|96422.8|96589.2|96552|96429.5|96401.5|6411
1753815600000|2025-07-29 19:00:00|96454.8|96429.8|96468.1|96418.1|96480.6|96441.7|96395.9|96343.3|5662
1753819200000|2025-07-29 20:00:00|96468.7|96418.7|96574.7|96458.7|96608.2|96492.2|96434.7|96374.7|3448
1753822800000|2025-07-29 21:00:00|96576|96460|96528.6|96412.6|96578.4|96462.4|96485.2|96369.2|54
1753826400000|2025-07-29 22:00:00|96527.2|96411.2|96543.8|96427.8|96579.6|96463.6|96466|96350|10904
1753830000000|2025-07-29 23:00:00|96523.6|96407.6|96528.2|96447.4|96615.6|96499.8|96497|96406.8|3180
1753833600000|2025-07-30 00:00:00|96527|96436.7|96341.6|96291.6|96531.6|96456.4|96315.9|96265.9|3778
1753837200000|2025-07-30 01:00:00|96341.3|96291.3|96434.5|96384.5|96470|96417.2|96294.7|96241.6|4472
1753840800000|2025-07-30 02:00:00|96438.7|96388.7|96407.1|96357.1|96479.7|96429.7|96392|96330.9|5070
1753844400000|2025-07-30 03:00:00|96395.3|96345.3|96346.7|96296.7|96409.4|96359.4|96298.9|96244.6|5242
1753848000000|2025-07-30 04:00:00|96343.5|96293.5|96440|96390|96460|96397.7|96340.9|96290.9|3137
1753851600000|2025-07-30 05:00:00|96436.2|96386.2|96457.8|96407.8|96481.2|96418.7|96378.4|96316.5|2720
1753855200000|2025-07-30 06:00:00|96453.5|96403.5|96615.9|96537.4|96629.6|96597.5|96413.4|96374.3|7099
1753858800000|2025-07-30 07:00:00|96622.4|96541.7|96660.1|96610.1|96711.4|96649.3|96467.8|96431.2|6610
1753862400000|2025-07-30 08:00:00|96672.9|96597.2|96538.5|96462.5|96683.6|96651|96486.3|96455.2|6099
1753866000000|2025-07-30 09:00:00|96541.8|96461.9|96410.3|96385.3|96553.6|96502.1|96406.7|96381.7|5644
1753869600000|2025-07-30 10:00:00|96411|96386|96542.8|96517.8|96566.9|96541.9|96379.1|96342.9|4516
1753873200000|2025-07-30 11:00:00|96543.5|96518.5|96613.2|96588.2|96691.2|96661|96523.8|96489.1|5456
1753876800000|2025-07-30 12:00:00|96611.5|96586.5|97219.2|97194.2|97272.6|97247.6|96579.1|96554.1|11419
1753880400000|2025-07-30 13:00:00|97220.6|97195.6|97386|97361|97492.8|97463.5|97146.8|97121.8|12088
1753884000000|2025-07-30 14:00:00|97384.6|97359.6|97256.7|97231.7|97426.9|97401.9|97200.9|97175.9|9439
1753887600000|2025-07-30 15:00:00|97257.4|97232.4|97445.3|97395.3|97514.6|97489.6|97245|97220|7890
1753891200000|2025-07-30 16:00:00|97443.1|97393.1|97350.3|97325.3|97497.1|97460.8|97335|97310|9067
1753894800000|2025-07-30 17:00:00|97351.7|97326.7|97294.4|97178.4|97358.6|97330.7|97254.9|97168.7|7415
1753898400000|2025-07-30 18:00:00|97364|97248|97860.6|97810.6|97885.7|97826.5|97067.1|96977.6|12774
1753902000000|2025-07-30 19:00:00|97862.7|97812.7|97860.8|97810.8|98002.8|97952.8|97691.8|97634.4|9665
1753905600000|2025-07-30 20:00:00|97861|97811|98030.3|97914.3|98064.6|97968.6|97697.4|97647.4|8085
1753909200000|2025-07-30 21:00:00|98026.6|97910.6|97970.2|97854.2|98076.9|97960.9|97970.2|97854.2|148
1753912800000|2025-07-30 22:00:00|97990.3|97874.3|97876.7|97760.7|98081.6|97965.6|97835.5|97719.5|8662
1753916400000|2025-07-30 23:00:00|97875.9|97759.9|97886.3|97811.9|97931.6|97815.6|97767.1|97679.9|14019
1753920000000|2025-07-31 00:00:00|97895.1|97810.7|97781|97731|97895.5|97825.7|97781|97719.7|2566
1753923600000|2025-07-31 01:00:00|97796.9|97724.1|97799.4|97749.4|97928|97851.7|97758.5|97703.1|4673
1753927200000|2025-07-31 02:00:00|97792.9|97742.9|97804.2|97754.2|97906.4|97845|97775.9|97713|5043
1753930800000|2025-07-31 03:00:00|97804.4|97754.4|97811.8|97761.8|98002.6|97949.1|97751.3|97701.3|7078
1753934400000|2025-07-31 04:00:00|97810.3|97760.3|97714.3|97664.3|97878|97815.3|97671.2|97618.3|3444
1753938000000|2025-07-31 05:00:00|97715|97665|97656.1|97573.9|97774.5|97724.5|97600.3|97550.3|2924
1753941600000|2025-07-31 06:00:00|97653.8|97571.7|97355.9|97330.9|97676.7|97606.2|97302.2|97277.2|7397
1753945200000|2025-07-31 07:00:00|97356.4|97331.4|97446.8|97342.9|97527.2|97502.2|97353.6|97328.6|6776
1753948800000|2025-07-31 08:00:00|97456.8|97343.5|97431.7|97381.7|97528.1|97498.6|97369.4|97293.2|7004
1753952400000|2025-07-31 09:00:00|97430.7|97380.7|97660|97635|97673.8|97648.8|97424.7|97365.5|6026
1753956000000|2025-07-31 10:00:00|97658.1|97633.1|97586.6|97561.6|97829.8|97801.3|97583.9|97558.9|5861
1753959600000|2025-07-31 11:00:00|97587.5|97562.5|97467.4|97417.4|97641.8|97616.8|97422.8|97397.8|5721
1753963200000|2025-07-31 12:00:00|97473.9|97423.9|97786.3|97761.3|97845.2|97814.2|97423|97395.1|8530
1753966800000|2025-07-31 13:00:00|97786.9|97761.9|97996.8|97971.8|98054.4|98004.9|97775.9|97747.7|7466
1753970400000|2025-07-31 14:00:00|97997.5|97972.5|97626.3|97601.3|98045.1|98011.6|97567.4|97542.4|10539
1753974000000|2025-07-31 15:00:00|97631.7|97606.7|97774.4|97749.4|97802.5|97768|97583.6|97539.9|10684
1753977600000|2025-07-31 16:00:00|97776.7|97751.7|97816.6|97791.6|97885.9|97858.8|97728.3|97692.5|12281
1753981200000|2025-07-31 17:00:00|97813.1|97788.1|97844.5|97819.5|97877.4|97849.2|97756.7|97727.7|9945
1753984800000|2025-07-31 18:00:00|97844.1|97819.1|97737.7|97712.7|97890.5|97861.8|97684.1|97648.6|7644
1753988400000|2025-07-31 19:00:00|97738.6|97713.6|97903.9|97853.9|97915.3|97873.9|97679.3|97648|6763
1753992000000|2025-07-31 20:00:00|97902.6|97852.6|97971.4|97855.4|98042.3|97971.8|97877|97827|3912
1753995600000|2025-07-31 21:00:00|97961|97845|97936.3|97820.3|98016|97900|97881.2|97765.2|202
1753999200000|2025-07-31 22:00:00|97934.8|97818.8|97953.7|97837.7|98046.1|97930.1|97850|97734|7211
1754002800000|2025-07-31 23:00:00|97968.9|97852.9|97934.2|97884.2|98079.1|97963.1|97880.4|97764.4|4850
1754006400000|2025-08-01 00:00:00|97958|97864.9|97853.6|97803.6|98005.3|97940.8|97833.2|97753|3843
1754010000000|2025-08-01 01:00:00|97849.9|97799.9|98070.8|98020.8|98108|98038|97849.4|97785.7|4397
1754013600000|2025-08-01 02:00:00|98069.3|98019.3|98051.4|98001.4|98092.1|98036.4|98020.1|97952.4|4338
1754017200000|2025-08-01 03:00:00|98052.8|98002.8|97982.4|97932.4|98065.9|98014.8|97936.4|97858|5201
1754020800000|2025-08-01 04:00:00|97978.7|97928.7|97979.7|97929.7|98041|97970|97925.7|97875.7|2458
1754024400000|2025-08-01 05:00:00|97983.8|97933.8|97926.6|97836.4|98025.7|97975.7|97869.5|97792.6|1174
1754028000000|2025-08-01 06:00:00|97928.6|97833|97888.1|97863.1|97928.6|97885.4|97778.2|97753.2|5444
1754031600000|2025-08-01 07:00:00|97893|97868|98036.8|97986.8|98092.6|98052.7|97852|97827|5795
1754035200000|2025-08-01 08:00:00|98037.7|97987.7|98186.7|98114|98190.6|98140.6|98018.3|97986.7|4573
1754038800000|2025-08-01 09:00:00|98187.3|98110.7|98320.4|98295.4|98382.5|98346.7|98106.8|98081.5|5130
1754042400000|2025-08-01 10:00:00|98319.5|98294.5|98273.3|98248.3|98321.6|98296.6|98121.6|98096.6|3991
1754046000000|2025-08-01 11:00:00|98274.2|98249.2|98206.9|98181.9|98285.6|98260.6|98094.2|98069.2|4534
1754049600000|2025-08-01 12:00:00|98204.7|98179.7|96778.1|96753.1|98351|98297.7|96593.2|96543.2|12827
1754053200000|2025-08-01 13:00:00|96777.3|96752.3|96867.7|96751.7|96901.4|96843.3|96454.7|96404.7|16115
1754056800000|2025-08-01 14:00:00|96840.3|96724.3|96783.4|96758.4|96851.1|96826.1|96483|96427|16521
1754060400000|2025-08-01 15:00:00|96785.7|96760.7|96760.2|96735.2|96947.4|96922.4|96633.1|96608.1|11146
1754064000000|2025-08-01 16:00:00|96758.6|96733.6|96888|96863|96950.3|96910.6|96674.6|96649.6|10778
1754067600000|2025-08-01 17:00:00|96889.8|96864.8|97146.5|97121.5|97251.5|97211|96889.8|96862.8|8603
1754071200000|2025-08-01 18:00:00|97144.7|97119.7|97184.9|97134.9|97211.5|97184.8|96955.2|96905.2|5060
1754074800000|2025-08-01 19:00:00|97182.2|97132.2|96787.4|96737.4|97203.4|97169.7|96638.4|96588.4|9770
1754078400000|2025-08-01 20:00:00|96789.2|96739.2|96580.5|96464.5|96795.5|96745.5|96414.5|96330.8|7606
1754251200000|2025-08-03 20:00:00|96544|96408|96544|96408|96544|96408|96544|96408|1
1754254800000|2025-08-03 21:00:00|96534|96418|96554.3|96438.3|96554.3|96438.3|96430.8|96314.8|28
1754258400000|2025-08-03 22:00:00|96549.7|96433.7|96565.9|96449.9|96623.7|96507.7|96447.4|96331.4|1179
1754262000000|2025-08-03 23:00:00|96559.6|96443.6|96500.7|96450.7|96613|96498|96478.8|96385.4|2704
1754265600000|2025-08-04 00:00:00|96520.2|96447.3|96730.6|96680.6|96784.7|96728.5|96461|96404|5841
1754269200000|2025-08-04 01:00:00|96729|96679|96640.9|96590.9|96864|96801.3|96636.5|96586.5|7275
1754272800000|2025-08-04 02:00:00|96640.8|96590.8|96636.3|96586.3|96699.3|96643.9|96596.8|96541.8|6151
1754276400000|2025-08-04 03:00:00|96632.3|96582.3|96581|96531|96667.3|96602.8|96543.8|96483.4|5102
1754280000000|2025-08-04 04:00:00|96580.9|96530.9|96650.3|96600.3|96662.1|96612.1|96508.1|96455|4452
1754283600000|2025-08-04 05:00:00|96648.1|96598.1|96680|96605.6|96710|96644.1|96574.4|96524.4|2988
1754287200000|2025-08-04 06:00:00|96677.1|96602.7|96717|96692|96820.6|96772.7|96615.2|96577.5|7863
1754290800000|2025-08-04 07:00:00|96711|96686|96818.2|96793.2|96938.1|96913.1|96658.2|96633.2|7148
1754294400000|2025-08-04 08:00:00|96817.4|96792.4|96805.7|96780.7|96924.1|96899.1|96754.4|96729.4|5407
1754298000000|2025-08-04 09:00:00|96807.2|96782.2|96816.8|96791.8|96838.7|96813.7|96670.9|96645.9|5122
1754301600000|2025-08-04 10:00:00|96818.3|96793.3|96648.2|96598.2|96861.1|96836.1|96622.8|96596.7|5964
1754305200000|2025-08-04 11:00:00|96648|96598|96667.1|96642.1|96695.3|96670.3|96489.7|96464.7|6299
1754308800000|2025-08-04 12:00:00|96666.2|96641.2|96664.6|96639.6|96755.5|96717.7|96510.6|96485.6|6917
1754312400000|2025-08-04 13:00:00|96663.6|96638.6|96610.4|96585.4|96682.4|96657.4|96482.9|96457.9|7624
1754316000000|2025-08-04 14:00:00|96609.4|96584.4|96740.9|96715.9|96773.8|96748.8|96469.3|96444.3|8529
1754319600000|2025-08-04 15:00:00|96739.5|96714.5|96721.3|96696.3|96799.8|96774.8|96615.5|96590.5|8412
1754323200000|2025-08-04 16:00:00|96726.4|96701.4|96651.8|96601.8|96822.6|96789.4|96626|96576|7688
1754326800000|2025-08-04 17:00:00|96652.5|96602.5|96664.2|96639.2|96756.9|96722.5|96623.5|96593.7|5142
1754330400000|2025-08-04 18:00:00|96667.5|96642.5|96730|96680|96790.2|96752.3|96623.4|96591.8|5170
1754334000000|2025-08-04 19:00:00|96729.5|96679.5|96704.4|96654.4|96757.5|96707.5|96654.5|96600.2|3852
1754337600000|2025-08-04 20:00:00|96703.4|96653.4|96743.1|96627.1|96743.1|96690.5|96595.6|96522|2392
1754341200000|2025-08-04 21:00:00|96759|96643|96708.2|96592.2|96834.6|96718.6|96664.7|96548.7|710
1754344800000|2025-08-04 22:00:00|96689.7|96573.7|96625.9|96510.4|96723.3|96607.3|96574.5|96458.5|2473
1754348400000|2025-08-04 23:00:00|96624.3|96509.7|96468.6|96418.6|96639.1|96538.2|96468.6|96392.3|3201
1754352000000|2025-08-05 00:00:00|96464.7|96414.7|96541.8|96491.8|96580.9|96514.5|96393.9|96318|3701
1754355600000|2025-08-05 01:00:00|96536.9|96486.9|96677.8|96627.8|96691.9|96641.9|96511|96453.4|5073
1754359200000|2025-08-05 02:00:00|96679.7|96629.7|96734.3|96684.3|96815.1|96756.3|96666.5|96613.4|4958
1754362800000|2025-08-05 03:00:00|96734.6|96684.6|96770|96720|96809.1|96744.6|96716|96653.1|4857
1754366400000|2025-08-05 04:00:00|96764.7|96714.7|96745.2|96695.2|96813|96744.6|96727.3|96653.8|4406
1754370000000|2025-08-05 05:00:00|96746|96696|96810.9|96760.9|96850.6|96800.6|96738.8|96688.8|4251
1754373600000|2025-08-05 06:00:00|96810.1|96760.1|96853.5|96828.5|96911|96886|96693|96668|4484
1754377200000|2025-08-05 07:00:00|96853.4|96828.4|96763.9|96675.9|96912.7|96887.7|96665.3|96616.3|6135
1754380800000|2025-08-05 08:00:00|96774.3|96670.8|96861.8|96811.8|96919.8|96894.8|96712|96670.8|5966
1754384400000|2025-08-05 09:00:00|96858.6|96808.6|96798.2|96773.2|96902|96877|96760.6|96735.6|4384
1754388000000|2025-08-05 10:00:00|96798.9|96773.9|96838.6|96813.6|96874.2|96849.2|96775.7|96750.7|3968
1754391600000|2025-08-05 11:00:00|96839.4|96814.4|96856.4|96831.4|96950.5|96925.5|96777.1|96737.2|4354
1754395200000|2025-08-05 12:00:00|96854.9|96829.9|96788.6|96763.6|96930.5|96905.5|96745.9|96720.9|7246
1754398800000|2025-08-05 13:00:00|96785.4|96760.4|96877.6|96761.6|96913|96863|96671.5|96646.5|6482
1754402400000|2025-08-05 14:00:00|96863.3|96747.3|96731.7|96706.7|96925.6|96892.7|96696.6|96646.6|12422
1754406000000|2025-08-05 15:00:00|96729.8|96704.8|96621.9|96596.9|96754.9|96729.9|96569.4|96544.4|6503
1754409600000|2025-08-05 16:00:00|96622.2|96597.2|96577.4|96552.4|96638.8|96601.4|96516.5|96482.2|7251
1754413200000|2025-08-05 17:00:00|96576.5|96551.5|96637.4|96612.4|96667|96622.3|96555.2|96517.7|5082
1754416800000|2025-08-05 18:00:00|96636.9|96611.9|96731.8|96706.8|96791.3|96736.5|96625.7|96599.6|2623
1754420400000|2025-08-05 19:00:00|96734.6|96709.6|96755.7|96730.7|96833.6|96760.2|96723.5|96665.4|2622
1754424000000|2025-08-05 20:00:00|96752.1|96727.1|96756.7|96640.7|96810.5|96733.3|96711.3|96602.6|2158
1754427600000|2025-08-05 21:00:00|96764.7|96648.7|96736.1|96620.1|96782.6|96666.6|96721.4|96605.4|151
1754431200000|2025-08-05 22:00:00|96740.2|96624.2|96849.6|96733.6|96887.7|96771.7|96668.1|96552.1|1928
1754434800000|2025-08-05 23:00:00|96852.1|96736.1|96778.7|96700.1|96875.2|96759.2|96692.1|96589|2148
1754438400000|2025-08-06 00:00:00|96777|96701.8|96800.1|96729.6|96833.9|96781.4|96661.3|96602.4|4190
1754442000000|2025-08-06 01:00:00|96796.9|96726.3|96819.7|96769.7|96928.4|96853.3|96780.6|96724.1|3577
1754445600000|2025-08-06 02:00:00|96819.5|96769.5|96796.3|96746.3|96879.3|96805.4|96745.6|96695.6|3308
1754449200000|2025-08-06 03:00:00|96801.6|96751.6|96688.6|96638.6|96815|96751.6|96676.5|96622|3461
1754452800000|2025-08-06 04:00:00|96695.7|96645.7|96691.5|96641.5|96748.6|96674.2|96646.2|96568|3639
1754456400000|2025-08-06 05:00:00|96693.5|96643.5|96745.2|96629.2|96790|96716.1|96673.5|96605|3702
1754460000000|2025-08-06 06:00:00|96746.9|96630.9|96760.5|96735.5|96764.8|96739.8|96633.8|96603.8|4612
1754463600000|2025-08-06 07:00:00|96761.3|96736.3|96598.1|96573.1|96770.1|96745.1|96551.7|96526.7|4798
1754467200000|2025-08-06 08:00:00|96598.9|96573.9|96744.4|96674.4|96768.1|96725.9|96549.8|96524.8|4190
1754470800000|2025-08-06 09:00:00|96747.7|96672.1|96599.7|96574.7|96756.5|96708.4|96586.1|96561.1|4122
1754474400000|2025-08-06 10:00:00|96600.5|96575.5|96442.6|96417.6|96607.5|96582.5|96376.5|96339.6|5377
1754478000000|2025-08-06 11:00:00|96446|96421|96471.2|96446.2|96530.8|96505.8|96355|96330|4284
1754481600000|2025-08-06 12:00:00|96470.4|96445.4|96314.9|96289.9|96528.9|96503.9|96274.9|96249.9|6747
1754485200000|2025-08-06 13:00:00|96315.4|96290.4|96200.1|96175.1|96338.5|96313.5|96171.8|96143.8|7332
1754488800000|2025-08-06 14:00:00|96199.4|96174.4|96388|96363|96430.2|96405.2|96199.4|96174.4|7610
1754492400000|2025-08-06 15:00:00|96391.1|96366.1|96219|96194|96453.1|96398.8|96182.2|96139.6|9822
1754496000000|2025-08-06 16:00:00|96220|96195|96329.3|96279.3|96371.4|96326.3|96128.9|96094.2|8658
1754499600000|2025-08-06 17:00:00|96313.6|96288.6|96226.9|96176.9|96326.7|96293.8|96106|96067.3|8575
1754503200000|2025-08-06 18:00:00|96211.7|96186.7|96090.2|96065.2|96228.3|96194|96014.9|95964.9|5393
1754506800000|2025-08-06 19:00:00|96089.5|96064.5|96137.8|96087.8|96171.8|96121.8|96047.4|96000.2|3927
1754510400000|2025-08-06 20:00:00|96138.4|96088.4|96094|95978|96185.9|96135.9|96073.2|95972.8|4552
1754514000000|2025-08-06 21:00:00|96087.4|95971.4|96113.1|95997.1|96153.9|96037.9|96063.9|95947.9|1670
1754517600000|2025-08-06 22:00:00|96111.6|95995.6|96054.2|95938.2|96130|96014|96019.3|95903.3|2735
1754521200000|2025-08-06 23:00:00|96055|95939|96074.1|95982.8|96118.9|96028.6|96037.3|95921.3|6451
1754524800000|2025-08-07 00:00:00|96077.4|95986.6|96162.5|96112.5|96200|96140.1|96061.4|95984.5|4149
1754528400000|2025-08-07 01:00:00|96166.7|96116.7|96124.3|96052.6|96223|96173|96046.7|95983.7|3555
1754532000000|2025-08-07 02:00:00|96150.1|96025.6|96153.2|96103.2|96196.1|96126.4|96031.5|95964.5|3374
1754535600000|2025-08-07 03:00:00|96150.5|96100.5|96093.7|96043.7|96211.4|96145|96086.7|96010|1007
1754539200000|2025-08-07 04:00:00|96110|96020|96055|95970|96115|96057.2|95985.2|95922|1750
1754542800000|2025-08-07 05:00:00|96038.1|95988.1|96067.2|95951.2|96120.8|96049.4|96012.4|95943.8|1498
1754546400000|2025-08-07 06:00:00|96055.4|95939.4|95986.4|95961.4|96112.1|96066.8|95924.1|95899.1|4692
1754550000000|2025-08-07 07:00:00|95984.3|95959.3|95914.9|95889.9|96013.6|95988.6|95878.5|95853.5|6439
1754553600000|2025-08-07 08:00:00|95915.7|95890.7|95978|95953|96117|96085.7|95832|95807|8065
1754557200000|2025-08-07 09:00:00|95972|95947|96039.6|96014.6|96050.8|96025.8|95945.8|95920.8|3885
1754560800000|2025-08-07 10:00:00|96035.4|96010.4|96003.9|95978.9|96097.6|96072.6|95974.6|95949.6|5929
1754564400000|2025-08-07 11:00:00|96004.6|95979.6|96149.5|96124.5|96264.9|96239.9|95941|95916|9190
1754568000000|2025-08-07 12:00:00|96158|96133|96025.6|96000.6|96195.3|96165|95974.6|95949.6|7704
1754571600000|2025-08-07 13:00:00|96017.6|95992.6|95958.2|95933.2|96049.7|96024.7|95825|95800|7867
1754575200000|2025-08-07 14:00:00|95957.6|95932.6|96056|96006|96139.8|96114.8|95900.5|95875.5|9155
1754578800000|2025-08-07 15:00:00|96054.2|96004.2|95919.8|95894.8|96140.9|96115.9|95889.5|95860.8|7326
1754582400000|2025-08-07 16:00:00|95919.2|95894.2|95914.3|95864.3|95990.6|95947.7|95859.3|95826|5067
1754586000000|2025-08-07 17:00:00|95913|95863|95956.4|95931.4|96005.6|95963.7|95896.5|95856|4776
1754589600000|2025-08-07 18:00:00|95957|95932|96065|96015|96076.3|96035.4|95898.4|95865.4|3089
1754593200000|2025-08-07 19:00:00|96059.8|96009.8|95750.4|95700.4|96080|96030|95704.7|95654.7|5259
1754596800000|2025-08-07 20:00:00|95748.2|95698.2|95726.7|95610.7|95794.3|95711.3|95637.1|95552.1|5257
1754600400000|2025-08-07 21:00:00|95727.4|95611.4|95737.7|95621.7|95780.2|95664.2|95687.7|95571.7|1567
1754604000000|2025-08-07 22:00:00|95704.8|95588.8|95559.4|95443.4|95782.3|95666.3|95537.3|95421.3|3713
1754607600000|2025-08-07 23:00:00|95553.7|95437.7|95603.7|95517.8|95688.9|95606.1|95486.1|95378.3|5352
1754611200000|2025-08-08 00:00:00|95604.3|95532.3|95610|95560|95704.3|95637.7|95566.5|95513.9|4127
1754614800000|2025-08-08 01:00:00|95607.2|95557.2|95690.1|95640.1|95790.6|95726.4|95599.3|95545.8|7694
1754618400000|2025-08-08 02:00:00|95688.4|95638.4|95733.3|95683.3|95790.2|95731.6|95641.2|95581.2|4982
1754622000000|2025-08-08 03:00:00|95731.4|95681.4|95740.4|95690.4|95794.6|95739|95711|95658|6018
1754625600000|2025-08-08 04:00:00|95746.1|95696.1|95793|95743|95814.1|95748.1|95718.9|95647.4|6618
1754629200000|2025-08-08 05:00:00|95793.4|95743.4|95969.8|95888.3|95986.5|95916.7|95759.7|95705.3|5524
1754632800000|2025-08-08 06:00:00|95974.2|95887.4|95828.5|95803.5|96004.8|95888.8|95804.9|95778.1|3961
1754636400000|2025-08-08 07:00:00|95832.2|95807.2|95760.1|95735.1|95846.2|95821.2|95701.9|95676.9|4684
1754640000000|2025-08-08 08:00:00|95759.3|95734.3|96011.7|95986.7|96029.9|96004.9|95718.5|95693.5|3718
1754643600000|2025-08-08 09:00:00|96011.9|95986.9|95987.1|95962.1|96072|96047|95926.2|95901.2|4146
1754647200000|2025-08-08 10:00:00|95987.8|95962.8|96066.9|96041.9|96131.4|96106.4|95916.7|95891.7|3992
1754650800000|2025-08-08 11:00:00|96067.7|96042.7|95999.3|95974.3|96089.4|96064.4|95961.8|95936.8|3945
1754654400000|2025-08-08 12:00:00|96000.1|95975.1|95984.9|95959.9|96055.4|96030.4|95932.1|95907.1|5108
1754658000000|2025-08-08 13:00:00|95983|95958|95908.2|95883.2|95985.9|95960.9|95855|95830|5132
1754661600000|2025-08-08 14:00:00|95910.4|95885.4|95782.2|95757.2|95933|95906.2|95742.2|95699.2|5805
1754665200000|2025-08-08 15:00:00|95784.3|95759.3|95744.2|95719.2|95807.8|95771.8|95635.3|95610.3|5311
1754668800000|2025-08-08 16:00:00|95743.2|95718.2|95697.7|95647.7|95850.2|95809.7|95654.2|95617|6166
1754672400000|2025-08-08 17:00:00|95697.5|95647.5|95661.7|95611.7|95730.6|95680.6|95561.5|95520.1|2987
1754676000000|2025-08-08 18:00:00|95659.7|95609.7|95668.4|95618.4|95777.5|95734.2|95610.5|95577|4588
1754679600000|2025-08-08 19:00:00|95669.8|95619.8|95762.9|95712.9|95846.7|95796.7|95659|95610.7|3853
1754683200000|2025-08-08 20:00:00|95760.6|95710.6|95835.2|95719.2|95910.5|95794.5|95738.5|95662|2484
1754856000000|2025-08-10 20:00:00|95855.7|95719.7|95855.7|95719.7|95855.7|95729.7|95845.7|95719.7|3
1754859600000|2025-08-10 21:00:00|95845.7|95729.7|95845.7|95729.7|95845.7|95729.7|95845.7|95729.7|1
1754863200000|2025-08-10 22:00:00|95914.7|95793.7|95875.6|95759.6|95935.4|95818|95863.9|95742.9|1861
1754866800000|2025-08-10 23:00:00|95873.7|95757.7|95747.3|95645.5|95902.9|95788.1|95702|95607.8|4916
1754870400000|2025-08-11 00:00:00|95751.9|95650.1|95724.9|95674.9|95807.6|95734.6|95702.8|95630|4311
1754874000000|2025-08-11 01:00:00|95730.9|95680.9|95659.9|95609.9|95765.9|95707.2|95644.3|95594.3|6286
1754877600000|2025-08-11 02:00:00|95652|95602|95565.6|95515.6|95697|95626|95490.9|95427.1|4448
1754881200000|2025-08-11 03:00:00|95568.3|95518.3|95504.9|95454.9|95600|95527.9|95450.7|95395|4109
1754884800000|2025-08-11 04:00:00|95506.3|95456.3|95515.2|95465.2|95533.8|95475.1|95472.4|95412.3|4989
1754888400000|2025-08-11 05:00:00|95512.6|95462.6|95584|95468|95591.3|95520.2|95512.6|95451.9|2345
1754892000000|2025-08-11 06:00:00|95581.8|95465.8|95600.7|95575.7|95634.9|95609.9|95514|95464|3421
1754895600000|2025-08-11 07:00:00|95601.4|95576.4|95864.2|95839.2|95896.9|95871.9|95591.2|95566.2|5983
1754899200000|2025-08-11 08:00:00|95864.9|95839.9|95832.6|95807.6|95912.2|95887.2|95756.5|95731.5|5576
1754902800000|2025-08-11 09:00:00|95837.2|95812.2|95944.1|95919.1|96011.5|95986.5|95816.2|95791.2|4399
1754906400000|2025-08-11 10:00:00|95943.3|95918.3|95971.1|95946.1|95995.2|95970.2|95877.5|95842|2836
1754910000000|2025-08-11 11:00:00|95975.2|95950.2|96150.7|96125.7|96235.6|96210.6|95975.2|95948.5|4815
1754913600000|2025-08-11 12:00:00|96153|96128|96342.7|96317.7|96394.6|96369.6|96133.9|96108.9|5548
1754917200000|2025-08-11 13:00:00|96343.7|96318.7|96349.5|96324.5|96420|96395|96274.1|96249.1|6478
1754920800000|2025-08-11 14:00:00|96348.7|96323.7|96541.5|96516.5|96622.1|96597.1|96338.8|96313.8|8104
1754924400000|2025-08-11 15:00:00|96542.1|96517.1|96433.6|96408.6|96601.9|96576.9|96392|96362.9|6716
1754928000000|2025-08-11 16:00:00|96439.3|96414.3|96441.8|96391.8|96493.1|96462.9|96342.5|96303.5|5724
1754931600000|2025-08-11 17:00:00|96440.6|96390.6|96381.3|96356.3|96535.8|96510.8|96372.5|96347.5|5079
1754935200000|2025-08-11 18:00:00|96383.1|96358.1|96393.4|96368.4|96445.4|96420.4|96366.9|96337.4|4623
1754938800000|2025-08-11 19:00:00|96392.6|96367.6|96495.4|96445.4|96546.5|96496.5|96392.3|96353.9|2432
1754942400000|2025-08-11 20:00:00|96498.8|96448.8|96426.2|96310.2|96504|96453|96315.9|96240.5|3322
1754946000000|2025-08-11 21:00:00|96417.3|96301.3|96431.6|96315.6|96453.8|96337.8|96380.5|96264.5|942
1754949600000|2025-08-11 22:00:00|96426.4|96310.4|96441.6|96325.6|96491.3|96375.3|96394.8|96278.8|3861
1754953200000|2025-08-11 23:00:00|96437.8|96321.8|96432.9|96348.3|96454.6|96359.9|96400.1|96284.2|9137
1754956800000|2025-08-12 00:00:00|96429.7|96345.1|96395.9|96345.9|96437.1|96351.9|96332.9|96269.7|5232
1754960400000|2025-08-12 01:00:00|96399.8|96349.8|96394|96344|96458|96393.3|96321.9|96271.9|3944
1754964000000|2025-08-12 02:00:00|96396|96346|96327.6|96277.6|96406|96356|96309.5|96242.5|2910
1754967600000|2025-08-12 03:00:00|96328.4|96278.4|96382.2|96332.2|96394.8|96344.8|96315.1|96248|4303
1754971200000|2025-08-12 04:00:00|96386.3|96336.3|96354.2|96304.2|96452.9|96373.6|96341.1|96291.1|5361
1754974800000|2025-08-12 05:00:00|96355|96305|96450.6|96400.6|96473|96423|96320.7|96259|2766
1754978400000|2025-08-12 06:00:00|96453.6|96403.6|96399.4|96374.4|96456.1|96415.2|96289.4|96264.4|5577
1754982000000|2025-08-12 07:00:00|96397.6|96372.6|96404.2|96379.2|96465.9|96440.9|96331.2|96306.2|5564
1754985600000|2025-08-12 08:00:00|96403.4|96378.4|96475.6|96425.6|96489|96464|96384.5|96359.5|4376
1754989200000|2025-08-12 09:00:00|96475.2|96425.2|96533.3|96508.3|96574.5|96549.5|96435.9|96410.9|4974
1754992800000|2025-08-12 10:00:00|96530.6|96505.6|96426.8|96401.8|96545.3|96520.3|96398.5|96373.5|3963
1754996400000|2025-08-12 11:00:00|96426.7|96401.7|96459.1|96434.1|96544.9|96519.9|96416.7|96390.3|4829
1755000000000|2025-08-12 12:00:00|96460.1|96435.1|95973.8|95948.8|96491.7|96466.7|95870.8|95845.8|11437
1755003600000|2025-08-12 13:00:00|95976.6|95951.6|95917.4|95892.4|96196.6|96171.6|95803.7|95753.7|13948
1755007200000|2025-08-12 14:00:00|95917.8|95892.8|95702.8|95677.8|95918.6|95893.5|95638.5|95613.5|10172
1755010800000|2025-08-12 15:00:00|95703.4|95678.4|95569.9|95544.9|95744.6|95719.6|95321.2|95275.5|11970
1755014400000|2025-08-12 16:00:00|95568.9|95543.9|95421|95396|95666.1|95624.9|95355.8|95330.8|9259
1755018000000|2025-08-12 17:00:00|95422.2|95397.2|95469.3|95419.3|95501.5|95451.5|95392.3|95350.3|3918
1755021600000|2025-08-12 18:00:00|95468.2|95418.2|95498.2|95473.2|95576.5|95530.2|95398.4|95373.4|5587
1755025200000|2025-08-12 19:00:00|95505|95480|95502.1|95452.1|95587|95551.7|95487.8|95441.5|4768
1755028800000|2025-08-12 20:00:00|95502.5|95452.5|95555.8|95439.8|95580.7|95488.9|95470.8|95423|3490
1755032400000|2025-08-12 21:00:00|95646.5|95530.5|95548|95432|95647.9|95531.9|95542.4|95426.4|379
1755036000000|2025-08-12 22:00:00|95543.5|95427.5|95556|95440|95613|95497|95496.1|95380.1|2155
1755039600000|2025-08-12 23:00:00|95556.5|95440.5|95492.5|95411.2|95597.1|95483.7|95464.7|95384.5|3876
1755043200000|2025-08-13 00:00:00|95477.6|95427.6|95479.1|95429.1|95559.1|95492|95452.6|95393|879
1755046800000|2025-08-13 01:00:00|95480.9|95430.9|95548.9|95498.9|95563|95511.5|95440.1|95390.1|968
1755050400000|2025-08-13 02:00:00|95547.8|95497.8|95465.9|95415.9|95609|95552.8|95426.1|95373|739
1755054000000|2025-08-13 03:00:00|95468|95418|95467.1|95417.1|95495.3|95442.8|95394.1|95328.9|1452
1755057600000|2025-08-13 04:00:00|95484.4|95410.4|95461.1|95411.1|95549.8|95443.4|95427.8|95369.9|1715
1755061200000|2025-08-13 05:00:00|95459.9|95409.9|95497.2|95447.2|95582.2|95503.9|95450.2|95388|859
1755064800000|2025-08-13 06:00:00|95507.5|95436.4|95420.7|95370.7|95507.5|95469.2|95324.5|95299.5|4939
1755068400000|2025-08-13 07:00:00|95423.4|95373.4|95174.7|95149.7|95444.1|95383.5|95134.4|95109.4|6505
1755072000000|2025-08-13 08:00:00|95175.7|95150.7|95174.8|95149.8|95202.5|95177.5|95077.8|95052.8|5392
1755075600000|2025-08-13 09:00:00|95175|95150|95077.5|95052.5|95183.5|95158.5|95061.7|95035.9|4079
1755079200000|2025-08-13 10:00:00|95078.2|95053.2|95178.2|95128.2|95178.2|95145.4|95051.7|95026.7|3913
1755082800000|2025-08-13 11:00:00|95177.5|95127.5|95213.7|95188.7|95267.5|95242.5|95158.1|95127.5|3530
1755086400000|2025-08-13 12:00:00|95216.2|95191.2|95428.5|95403.5|95467.7|95442.7|95213.1|95188.1|5189
1755090000000|2025-08-13 13:00:00|95428.6|95403.6|95413.1|95388.1|95540.6|95515.6|95364.2|95339.2|7303
1755093600000|2025-08-13 14:00:00|95414|95389|95352.2|95327.2|95448.7|95423.7|95272.2|95247.2|7370
1755097200000|2025-08-13 15:00:00|95354.3|95329.3|95451|95426|95482|95457|95337.6|95312.6|5535
1755100800000|2025-08-13 16:00:00|95451.1|95426.1|95467.4|95442.4|95512.5|95475.4|95416.2|95372.4|7333
1755104400000|2025-08-13 17:00:00|95466.1|95441.1|95496.3|95471.3|95512.5|95480.7|95425.3|95382.4|6375
1755108000000|2025-08-13 18:00:00|95492.4|95467.4|95534.9|95509.9|95563.4|95525.9|95466.2|95441.2|4372
1755111600000|2025-08-13 19:00:00|95533.9|95508.9|95511.4|95461.4|95581.4|95545.7|95500.4|95450.4|4458
1755115200000|2025-08-13 20:00:00|95511.1|95461.1|95529.5|95413.5|95564.4|95483.8|95467.2|95390|1634
1755118800000|2025-08-13 21:00:00|95513.7|95397.7|95516.4|95400.4|95568|95452|95483.2|95367.2|217
1755122400000|2025-08-13 22:00:00|95525.9|95409.9|95507.7|95410.5|95563|95450|95480|95364|614
1755126000000|2025-08-13 23:00:00|95506.1|95407.9|95403.8|95353.8|95526|95438.4|95403.8|95319|1003
1755129600000|2025-08-14 00:00:00|95431.5|95355.9|95402.4|95352.4|95460.6|95382.1|95371.9|95310|3108
1755133200000|2025-08-14 01:00:00|95397.5|95347.5|95424.1|95374.1|95473.1|95407.4|95383.2|95313|3472
1755136800000|2025-08-14 02:00:00|95423.7|95373.7|95509.4|95459.4|95562|95512|95422.6|95342|2198
1755140400000|2025-08-14 03:00:00|95514.5|95464.5|95481|95431|95575.3|95498.2|95454.1|95382|2434
1755144000000|2025-08-14 04:00:00|95475.7|95425.7|95464.1|95414.1|95529.6|95458.3|95441.8|95372.3|3966
1755147600000|2025-08-14 05:00:00|95466.4|95416.4|95551.8|95456.5|95600|95537|95466.4|95416|1848
1755151200000|2025-08-14 06:00:00|95534.2|95445.2|95662.5|95637.5|95665.2|95640.2|95475.9|95421.9|4082
1755154800000|2025-08-14 07:00:00|95664.9|95639.9|95768.5|95693.5|95775.8|95727.5|95598.4|95573.4|4824
1755158400000|2025-08-14 08:00:00|95778.7|95693.6|95871.1|95782.4|95871.1|95833.1|95712.6|95680.4|4379
1755162000000|2025-08-14 09:00:00|95877.7|95788.1|95752.3|95727.3|95877.7|95808.2|95696.1|95660.2|4188
1755165600000|2025-08-14 10:00:00|95753.8|95728.8|95655.3|95630.3|95780.6|95755.6|95609.9|95584.9|4472
1755169200000|2025-08-14 11:00:00|95655.9|95630.9|95653.9|95628.9|95731.4|95706.4|95621.8|95582.6|3721
1755172800000|2025-08-14 12:00:00|95647.5|95622.5|95919.8|95894.8|96078.2|95980.8|95613.9|95588.9|9389
1755176400000|2025-08-14 13:00:00|95916.2|95891.2|95999.5|95974.5|96039.8|96010.3|95899.9|95866.8|11700
1755180000000|2025-08-14 14:00:00|95998.7|95973.7|95833|95808|96090.8|96064|95804.8|95779.8|7732
1755183600000|2025-08-14 15:00:00|95832.2|95807.2|95992.6|95942.6|96054.3|96018.5|95803.6|95778.6|7128
1755187200000|2025-08-14 16:00:00|95992.4|95942.4|96059|96009|96074.9|96042.8|95927.9|95891.2|7797
1755190800000|2025-08-14 17:00:00|96057.6|96007.6|95975.9|95950.9|96061.5|96036.5|95906|95869.4|4555
1755194400000|2025-08-14 18:00:00|95976.1|95951.1|95901.3|95876.3|96045.5|96012.1|95892.5|95862.7|3231
1755198000000|2025-08-14 19:00:00|95898.3|95873.3|95878.9|95828.9|95912.7|95875.9|95837.8|95781.6|1869
1755201600000|2025-08-14 20:00:00|95879.4|95829.4|95900.5|95784.5|95931|95861.2|95842.4|95749.5|2767
1755205200000|2025-08-14 21:00:00|95931.1|95815.1|95899.6|95783.6|95940.4|95824.4|95820|95704|147
1755208800000|2025-08-14 22:00:00|95878.1|95762.1|95944.1|95828.1|96037.7|95921.7|95822.7|95706.7|2313
1755212400000|2025-08-14 23:00:00|95944.7|95828.7|95886.7|95802|95978.4|95866.3|95826.7|95731.1|3443
1755216000000|2025-08-15 00:00:00|95885.3|95800|95821|95771|95920|95855.6|95814.6|95731|1522
1755219600000|2025-08-15 01:00:00|95818|95768|95784.3|95734.3|95882|95832|95761.7|95704|1543
1755223200000|2025-08-15 02:00:00|95786.3|95736.3|95737.5|95687.5|95812|95752.9|95732.1|95660|962
1755226800000|2025-08-15 03:00:00|95735.5|95685.5|95752.6|95702.6|95780|95707.9|95710.9|95637|920
1755230400000|2025-08-15 04:00:00|95754|95704|95721.6|95671.6|95775|95704|95699|95628|729
1755234000000|2025-08-15 05:00:00|95723.3|95673.3|95673.5|95600.5|95786.6|95709.1|95657.6|95585|993
1755237600000|2025-08-15 06:00:00|95676.5|95603.5|95666.7|95641.7|95731.4|95693.6|95609.4|95584.4|2572
1755241200000|2025-08-15 07:00:00|95667.4|95642.4|95468|95443|95668.9|95643.9|95433.8|95408.8|4348
1755244800000|2025-08-15 08:00:00|95470.5|95445.5|95522.7|95497.7|95603.2|95577.4|95459.8|95434.8|3864
1755248400000|2025-08-15 09:00:00|95523.3|95498.3|95549.7|95499.7|95562.5|95532.4|95467.7|95442.7|3162
1755252000000|2025-08-15 10:00:00|95551|95501|95597.6|95572.6|95630.3|95605.3|95504.8|95479.8|3192
1755255600000|2025-08-15 11:00:00|95599.9|95574.9|95615.4|95590.4|95658.2|95633.2|95570.7|95537.6|2689
1755259200000|2025-08-15 12:00:00|95617.1|95592.1|95603.9|95578.9|95770.4|95736.1|95540.6|95515.6|4957
1755262800000|2025-08-15 13:00:00|95602.4|95577.4|95517.4|95401.4|95661.3|95636.3|95426.3|95400.6|6258
1755266400000|2025-08-15 14:00:00|95518.8|95402.8|95527|95502|95574.5|95549.5|95392.6|95367.6|6998
1755270000000|2025-08-15 15:00:00|95528.3|95503.3|95507.6|95482.6|95576.5|95551.5|95462|95437|5484
1755273600000|2025-08-15 16:00:00|95508.6|95483.6|95507.8|95482.8|95568|95534.5|95482.4|95451.4|3811
1755277200000|2025-08-15 17:00:00|95506.8|95481.8|95517.1|95492.1|95591|95541.8|95477.9|95452.4|2792
1755280800000|2025-08-15 18:00:00|95518.3|95493.3|95540.5|95515.5|95590.2|95544.3|95492|95451.1|3010
1755284400000|2025-08-15 19:00:00|95537.4|95512.4|95532.6|95482.6|95573|95531.5|95480.5|95440.8|3315
1755288000000|2025-08-15 20:00:00|95531.4|95481.4|95589|95473|95635.8|95533.8|95443.6|95393.6|2689
1755460800000|2025-08-17 20:00:00|95438.5|95307.4|95456.4|95323.9|95456.9|95328.2|95438.5|95307.3|10
1755464400000|2025-08-17 21:00:00|95497|95356|95490.1|95349.1|95497|95356|95487.1|95346.1|11
1755468000000|2025-08-17 22:00:00|95471|95330|95507.1|95391.1|95535.2|95412|95366.5|95250.5|890
1755471600000|2025-08-17 23:00:00|95504.8|95388.8|95573.9|95457.9|95602.6|95486.6|95472.1|95356.1|2374
1755475200000|2025-08-18 00:00:00|95574.4|95458.4|95574.9|95524.9|95620.5|95537.4|95499.6|95429.5|4755
1755478800000|2025-08-18 01:00:00|95574|95524|95583|95533|95695|95609.5|95563.7|95495|3804
1755482400000|2025-08-18 02:00:00|95581.2|95531.2|95601.9|95551.9|95658|95584.4|95570|95494|2474
1755486000000|2025-08-18 03:00:00|95602.7|95552.7|95580.2|95530.2|95638.3|95566.3|95576.6|95498.5|1704
1755489600000|2025-08-18 04:00:00|95579.6|95529.6|95530|95430|95604|95535.7|95493.4|95413.8|5049
1755493200000|2025-08-18 05:00:00|95506.8|95429|95523.1|95449.5|95592|95522.9|95491.7|95418|1629
1755496800000|2025-08-18 06:00:00|95526.1|95455.8|95624.6|95599.6|95647.5|95622.5|95468.9|95418.9|4978
1755500400000|2025-08-18 07:00:00|95623.9|95598.9|95737.4|95712.4|95753.7|95728.7|95483.5|95458.5|5736
1755504000000|2025-08-18 08:00:00|95737.6|95712.6|95706.6|95681.6|95833|95808|95640.5|95615.5|5473
1755507600000|2025-08-18 09:00:00|95707.6|95682.6|95753.4|95728.4|95783.9|95758.9|95646.5|95621.5|7261
1755511200000|2025-08-18 10:00:00|95746.2|95721.2|95641|95616|95776.9|95751.9|95590.5|95565.5|3269
1755514800000|2025-08-18 11:00:00|95641.9|95616.9|95634.1|95609.1|95663.8|95620.2|95531.2|95506.2|3748
1755518400000|2025-08-18 12:00:00|95633.1|95608.1|95574.5|95549.5|95652.4|95626.9|95531.8|95506.8|5838
1755522000000|2025-08-18 13:00:00|95573.3|95548.3|95609.3|95584.3|95632.4|95607.4|95534.6|95509.6|5577
1755525600000|2025-08-18 14:00:00|95607.3|95582.3|95701|95676|95802.9|95777.9|95545.5|95520.5|7032
1755529200000|2025-08-18 15:00:00|95701.7|95676.7|95612.1|95587.1|95762.6|95737.6|95536.9|95511.9|5175
1755532800000|2025-08-18 16:00:00|95610.6|95585.6|95640.7|95590.7|95690.6|95656.2|95584.7|95534.7|5335
1755536400000|2025-08-18 17:00:00|95639.8|95589.8|95619.2|95569.2|95650.4|95614.5|95543.9|95500|5193
1755540000000|2025-08-18 18:00:00|95615.8|95565.8|95649.1|95599.1|95655.6|95612.1|95561.9|95493.9|3486
1755543600000|2025-08-18 19:00:00|95645.7|95595.7|95576.6|95551.6|95652.3|95602.3|95565.8|95498.6|2717
1755547200000|2025-08-18 20:00:00|95577.8|95552.8|95690.6|95574.6|95711.3|95615.5|95541.7|95484.8|1976
1755550800000|2025-08-18 21:00:00|95732.5|95616.5|95687.5|95571.5|95781.5|95665.5|95685.9|95569.9|1207
1755554400000|2025-08-18 22:00:00|95692|95576|95669.7|95553.7|95729.3|95613.3|95571.9|95455.9|2613
1755558000000|2025-08-18 23:00:00|95677.8|95561.8|95635.6|95585.6|95737.4|95657.9|95612.1|95515|4333
1755561600000|2025-08-19 00:00:00|95641|95591|95681|95631|95725.4|95659.8|95605.9|95537.7|5509
1755565200000|2025-08-19 01:00:00|95677.6|95627.6|95830.1|95780.1|95883.2|95799.3|95635.7|95575|4878
1755568800000|2025-08-19 02:00:00|95836.1|95786.1|95815|95765|95870.6|95820.6|95779.3|95729.3|4735
1755572400000|2025-08-19 03:00:00|95811.7|95761.7|95793.9|95743.9|95842.8|95788.3|95744.7|95674|5455
1755576000000|2025-08-19 04:00:00|95797.1|95747.1|95743.7|95693.7|95815|95765|95735.3|95685.3|4455
1755579600000|2025-08-19 05:00:00|95740|95690|95747.4|95654.7|95784.6|95696.8|95658.6|95583.2|2455
1755583200000|2025-08-19 06:00:00|95749.1|95653|95459.9|95434.9|95806.9|95756.9|95451.4|95415.2|4440
1755586800000|2025-08-19 07:00:00|95459.1|95434.1|95280.3|95255.3|95478.7|95453.7|95241.7|95216.7|5236
1755590400000|2025-08-19 08:00:00|95284.5|95259.5|95374.5|95349.5|95445.1|95420.1|95278.8|95253.8|4933
1755594000000|2025-08-19 09:00:00|95373.5|95348.5|95338.1|95313.1|95401.9|95376.9|95312|95287|3027
1755597600000|2025-08-19 10:00:00|95342.3|95317.3|95346|95321|95379|95354|95242.6|95217.6|3670
1755601200000|2025-08-19 11:00:00|95347|95322|95434.9|95409.9|95459.1|95434.1|95321.6|95296.6|3621
1755604800000|2025-08-19 12:00:00|95434.1|95409.1|95636.2|95611.2|95648.6|95623.6|95429.6|95404.6|5276
1755608400000|2025-08-19 13:00:00|95641.9|95616.9|95667.9|95642.9|95736.6|95711.6|95593.3|95568.3|6141
1755612000000|2025-08-19 14:00:00|95669.3|95644.3|95766.3|95741.3|95858.2|95833.2|95656.8|95631.8|6418
1755615600000|2025-08-19 15:00:00|95765.6|95740.6|95901.4|95876.4|95929|95904|95747.6|95722.6|5314
1755619200000|2025-08-19 16:00:00|95898|95873|95892.5|95867.5|96033.8|95983.8|95852.1|95819.8|5351
1755622800000|2025-08-19 17:00:00|95894|95869|95875.8|95850.8|95943.1|95900.8|95858.8|95809.6|4983
1755626400000|2025-08-19 18:00:00|95877.5|95852.5|95956.4|95931.4|96001.7|95965.9|95867.3|95842.3|4335
1755630000000|2025-08-19 19:00:00|95958|95933|95956.1|95906.1|96033.8|95977.4|95935.8|95894.6|3188
1755633600000|2025-08-19 20:00:00|95955.2|95905.2|96010.9|95894.9|96015.3|95936.6|95939.1|95872.5|1849
1755637200000|2025-08-19 21:00:00|96008|95892|96025.8|95909.8|96083.8|95967.8|95999.8|95883.8|1483
1755640800000|2025-08-19 22:00:00|96033.2|95917.2|96048.6|95932.6|96079.7|95963.7|96004.2|95888.2|2890
1755644400000|2025-08-19 23:00:00|96046.1|95930.1|96110|96002.1|96122.6|96040.4|96016.1|95924.6|3879
1755648000000|2025-08-20 00:00:00|96109|96004|96106.2|96056.2|96207.3|96134.9|96081.2|96004|1811
1755651600000|2025-08-20 01:00:00|96109.8|96059.8|96151|96101|96165|96115|96047.7|95986.6|4524
1755655200000|2025-08-20 02:00:00|96150.3|96100.3|96199.7|96149.7|96233.8|96183.8|96148.9|96090.9|2806
1755658800000|2025-08-20 03:00:00|96197.1|96147.1|96169.6|96119.6|96197.1|96147.1|96133|96069.5|2128
1755662400000|2025-08-20 04:00:00|96166.5|96116.5|96152|96102|96176.3|96126.3|96125.6|96057.4|2360
1755666000000|2025-08-20 05:00:00|96149.2|96099.2|96115.4|96036.4|96184|96124.2|96097.4|96036|1174
1755669600000|2025-08-20 06:00:00|96116.2|96026.6|96147.9|96122.9|96237.9|96187.9|96074.2|96017.8|6095
1755673200000|2025-08-20 07:00:00|96146.9|96121.9|96011.6|95986.6|96225.4|96175.4|96008.8|95978.5|7723
1755676800000|2025-08-20 08:00:00|96014|95989|96012.3|95962.3|96051.8|96026.8|95951.1|95926.1|5148
1755680400000|2025-08-20 09:00:00|96030.1|95943.3|95887|95862|96051.5|96026.5|95879.4|95854.4|5300
1755684000000|2025-08-20 10:00:00|95888.2|95863.2|95895.9|95870.9|95925.7|95900.7|95775.8|95750.8|7533
1755687600000|2025-08-20 11:00:00|95899.4|95874.4|96017.7|95992.7|96027.3|96002.3|95881.5|95856.5|6519
1755691200000|2025-08-20 12:00:00|96016|95991|95902.9|95877.9|96016|95991|95824.4|95774.4|7243
1755694800000|2025-08-20 13:00:00|95901.9|95876.9|95957|95932|96037.4|96012.4|95872.1|95843.4|8059
1755698400000|2025-08-20 14:00:00|95956.3|95931.3|95878.7|95853.7|96084.7|96058.5|95820.9|95795.9|8595
1755702000000|2025-08-20 15:00:00|95879.6|95854.6|95965.7|95915.7|95974.4|95949.4|95819.4|95794.4|8134
1755705600000|2025-08-20 16:00:00|95964.4|95914.4|95885.7|95835.7|95972.4|95931.9|95824.4|95799.4|5957
1755709200000|2025-08-20 17:00:00|95884.7|95834.7|95752.3|95702.3|95899|95856.6|95725.1|95682.5|6084
1755712800000|2025-08-20 18:00:00|95760.5|95710.5|95915.2|95890.2|95915.2|95890.2|95753.1|95703.1|6507
1755716400000|2025-08-20 19:00:00|95915.1|95890.1|95917.2|95867.2|95954|95916.1|95854.9|95829.9|3348
1755720000000|2025-08-20 20:00:00|95918.8|95868.8|95984.2|95868.2|96022|95923.8|95914.4|95864.4|2699
1755723600000|2025-08-20 21:00:00|96005|95889|95990.7|95874.7|96036.3|95920.3|95949.9|95833.9|268
1755727200000|2025-08-20 22:00:00|95972.7|95856.7|95984.9|95868.9|96040.4|95924.4|95911.2|95795.2|2160
1755730800000|2025-08-20 23:00:00|95984|95868|95933.2|95817.2|96034.9|95933.4|95884.8|95814.5|2702
1755734400000|2025-08-21 00:00:00|95934.2|95818.2|95888.7|95838.7|95994.4|95915.2|95888.7|95808.9|1979
1755738000000|2025-08-21 01:00:00|95892|95842|95931.6|95881.6|95970.1|95920.1|95870.6|95806.3|3350
1755741600000|2025-08-21 02:00:00|95927.9|95877.9|95928|95878|95979|95909.7|95895|95826|3497
1755745200000|2025-08-21 03:00:00|95928.8|95878.8|95958.7|95908.7|96002.6|95939.2|95906.6|95830.1|1012
1755748800000|2025-08-21 04:00:00|95956.9|95906.9|95963|95913|95992|95930.1|95888|95807.8|1795
1755752400000|2025-08-21 05:00:00|95977|95927|95903.3|95831.7|96023.1|95973.1|95883.4|95827.1|2302
1755756000000|2025-08-21 06:00:00|95900.1|95829.3|96069.8|96044.8|96094.6|96069.6|95874.8|95824.8|4542
1755759600000|2025-08-21 07:00:00|96070.9|96045.9|95820.4|95770.4|96223.9|96173.9|95783.6|95758.6|5921
1755763200000|2025-08-21 08:00:00|95820.8|95770.8|95840.5|95815.5|95918.1|95884|95807.7|95759.4|4998
1755766800000|2025-08-21 09:00:00|95841.1|95816.1|95827.1|95802.1|95865|95833.9|95773.3|95748.3|4051
1755770400000|2025-08-21 10:00:00|95825|95800|95897.1|95872.1|95923.6|95889.2|95825|95783.6|4072
1755774000000|2025-08-21 11:00:00|95896.3|95871.3|95949.4|95899.4|95958.6|95930.7|95828.2|95799.4|4428
1755777600000|2025-08-21 12:00:00|95949.2|95899.2|95967.3|95942.3|95999.2|95952.4|95788.4|95763.4|5929
1755781200000|2025-08-21 13:00:00|95967.6|95942.6|96138.9|96113.9|96207.7|96160.7|95920.2|95895.2|6399
1755784800000|2025-08-21 14:00:00|96138.2|96113.2|96231.6|96206.6|96290.1|96265.1|96075.1|96050.1|8467
1755788400000|2025-08-21 15:00:00|96233.1|96208.1|96344|96319|96362|96337|96155.7|96103.1|8460
1755792000000|2025-08-21 16:00:00|96345.3|96320.3|96199.8|96174.8|96373.5|96348.5|96171.1|96146.1|7453
1755795600000|2025-08-21 17:00:00|96198.6|96173.6|96215.9|96190.9|96270|96225|96164.5|96139.5|3599
1755799200000|2025-08-21 18:00:00|96216.6|96191.6|96211.9|96186.9|96261.4|96235.3|96184.3|96154.5|4433
1755802800000|2025-08-21 19:00:00|96206.2|96181.2|96231|96206|96276.6|96231.7|96196.2|96145.2|3424
1755806400000|2025-08-21 20:00:00|96230.1|96205.1|96301.3|96185.3|96306.9|96229.5|96213.1|96149.9|2994
1755810000000|2025-08-21 21:00:00|96291.3|96175.3|96289.8|96173.8|96337.9|96221.9|96246.7|96130.7|335
1755813600000|2025-08-21 22:00:00|96285.6|96169.6|96266|96150|96374.9|96258.9|96216.6|96100.6|7089
1755817200000|2025-08-21 23:00:00|96265.6|96149.6|96226.2|96125.2|96404.9|96288.9|96198.6|96096.2|10101
1755820800000|2025-08-22 00:00:00|96224.2|96124.9|96164.3|96114.3|96235.8|96148.7|96154.3|96091|1449
1755824400000|2025-08-22 01:00:00|96161|96111|96248.8|96198.8|96285.7|96235.7|96143.5|96093.5|1183
1755828000000|2025-08-22 02:00:00|96271|96180|96239.2|96189.2|96290|96223.9|96201.5|96142|1785
1755831600000|2025-08-22 03:00:00|96239.9|96189.9|96369.7|96319.7|96386|96328.3|96234.1|96159.4|817
1755835200000|2025-08-22 04:00:00|96369|96319|96416.2|96366.2|96425.5|96375.5|96329.9|96253.3|1839
1755838800000|2025-08-22 05:00:00|96418.1|96368.1|96413.3|96363.3|96447|96393.5|96377.2|96301.2|2618
1755842400000|2025-08-22 06:00:00|96417.3|96367.3|96438.4|96413.4|96464.6|96439.6|96334|96309|3940
1755846000000|2025-08-22 07:00:00|96440.2|96415.2|96400.4|96375.4|96442.6|96417.6|96325.8|96300.8|6108
1755849600000|2025-08-22 08:00:00|96400.9|96375.9|96385.1|96360.1|96446|96421|96371|96346|5178
1755853200000|2025-08-22 09:00:00|96384.9|96359.9|96449|96424|96469.4|96444.4|96323.8|96298.8|4612
1755856800000|2025-08-22 10:00:00|96448.5|96423.5|96426.9|96401.9|96466.8|96441.8|96377.1|96352.1|4166
1755860400000|2025-08-22 11:00:00|96420.7|96395.7|96339.7|96314.7|96452.1|96427.1|96313.7|96288.7|4856
1755864000000|2025-08-22 12:00:00|96339.6|96314.6|96314.9|96289.9|96367.5|96342.5|96280.2|96255.2|4419
1755867600000|2025-08-22 13:00:00|96318.3|96293.3|96412.8|96323.5|96439.6|96387.8|96216.5|96191.5|5561
1755871200000|2025-08-22 14:00:00|96406.5|96290.5|95098.3|95073.3|96406.5|96290.5|95029.9|94995.9|15027
1755874800000|2025-08-22 15:00:00|95098.4|95073.4|95086.8|95061.8|95125.5|95100.5|94951.9|94901.9|10625
1755878400000|2025-08-22 16:00:00|95091.4|95066.4|94969.5|94919.5|95126.3|95087.2|94905.2|94880.2|8919
1755882000000|2025-08-22 17:00:00|94968.2|94918.2|94856.8|94831.8|94975.6|94919.2|94782.1|94757.1|6654
1755885600000|2025-08-22 18:00:00|94859.2|94834.2|94984.4|94959.4|94996.3|94971.3|94836.9|94811.9|3859
1755889200000|2025-08-22 19:00:00|94983.6|94958.6|95010.4|94960.4|95058.4|95013|94977.2|94940.9|2749
1755892800000|2025-08-22 20:00:00|95010.6|94960.6|94995.2|94879.2|95033.6|94983.6|94928.4|94863|1792
1756065600000|2025-08-24 20:00:00|95063.5|94927.5|95063.5|94927.5|95063.5|94927.5|95063.5|94927.5|1
1756069200000|2025-08-24 21:00:00|95053.5|94937.5|95045|94929|95053.5|94937.5|95039.7|94923.7|14
1756072800000|2025-08-24 22:00:00|95053|94937|95129.5|95013.5|95176|95060|95018|94902|1376
1756076400000|2025-08-24 23:00:00|95138.9|95022.9|95164.5|95055.9|95171.1|95062.9|95111.4|95000.7|5566
1756080000000|2025-08-25 00:00:00|95161.9|95053.3|95191.5|95141.5|95244.2|95172.9|95159.9|95053.3|4306
1756083600000|2025-08-25 01:00:00|95198.6|95148.6|95227.2|95177.2|95250.3|95200.3|95153.6|95071.8|2476
1756087200000|2025-08-25 02:00:00|95226.3|95176.3|95211.6|95161.6|95263.9|95190.6|95184.2|95122.1|602
1756090800000|2025-08-25 03:00:00|95209.9|95159.9|95114.6|95064.6|95209.9|95159.9|95110.1|95034|539
1756094400000|2025-08-25 04:00:00|95112.8|95062.8|95102.5|95052.5|95160.1|95089.3|95092.2|95013.4|1045
1756098000000|2025-08-25 05:00:00|95104.4|95054.4|95148.6|95098.6|95174|95117.4|95101.1|95044.3|555
1756101600000|2025-08-25 06:00:00|95146.3|95096.3|95093.4|95068.4|95146.3|95096.3|94976.7|94951.7|4019
1756105200000|2025-08-25 07:00:00|95093.5|95068.5|95301.2|95251.2|95321.7|95290.1|95093.5|95068.5|4676
1756108800000|2025-08-25 08:00:00|95304.2|95254.2|95175.1|95150.1|95304.2|95268.2|95119.2|95094.2|3789
1756112400000|2025-08-25 09:00:00|95177|95152|95314.5|95289.5|95350|95325|95171.5|95146.5|2682
1756116000000|2025-08-25 10:00:00|95315.9|95290.9|95310.4|95285.4|95337.3|95312.3|95238.6|95211.1|3704
1756119600000|2025-08-25 11:00:00|95309.7|95284.7|95143.7|95118.7|95310.1|95285.1|95141.1|95114|3556
1756123200000|2025-08-25 12:00:00|95142.8|95117.8|95210.2|95185.2|95233.8|95208.8|95137.8|95112.8|3996
1756126800000|2025-08-25 13:00:00|95208.5|95183.5|95173.7|95123.7|95321.5|95287.6|95160.6|95120.7|4895
1756130400000|2025-08-25 14:00:00|95174.1|95124.1|95320.6|95295.6|95330.5|95305.5|95130.7|95105.7|6291
1756134000000|2025-08-25 15:00:00|95321.8|95296.8|95477.8|95452.8|95555.8|95530.8|95283.6|95258.6|6934
1756137600000|2025-08-25 16:00:00|95476.6|95451.6|95614.8|95589.8|95673.2|95648.2|95475.3|95450.3|5992
1756141200000|2025-08-25 17:00:00|95613.4|95588.4|95693.7|95668.7|95754.1|95716.2|95601.3|95568.9|3827
1756144800000|2025-08-25 18:00:00|95692.4|95667.4|95927.1|95902.1|95952.5|95927.5|95678.4|95653.4|4893
1756148400000|2025-08-25 19:00:00|95927.3|95902.3|95961.6|95936.6|96054.7|96004.7|95914.3|95889.3|6804
1756152000000|2025-08-25 20:00:00|95960.9|95935.9|95944.9|95828.9|95975.2|95937.7|95870.5|95790.5|1945
1756155600000|2025-08-25 21:00:00|95948.4|95832.4|95933.2|95817.2|95991.8|95875.8|95882.3|95766.3|331
1756159200000|2025-08-25 22:00:00|95935.5|95819.5|95977.9|95861.9|96002.4|95886.4|95910.5|95794.5|1180
1756162800000|2025-08-25 23:00:00|95973.2|95857.2|95960.4|95879.9|96038|95923.6|95938.3|95840.5|8179
1756166400000|2025-08-26 00:00:00|95965.1|95879.2|95696|95646|95998.9|95941.7|95597.8|95539|3595
1756170000000|2025-08-26 01:00:00|95697.2|95647.2|95792.8|95742.8|95808.6|95758.6|95651.1|95601.1|1570
1756173600000|2025-08-26 02:00:00|95795|95745|95762.2|95712.2|95810|95759.8|95704|95638.8|1249
1756177200000|2025-08-26 03:00:00|95765.4|95715.4|95862.3|95812.3|95887.1|95826.6|95765.4|95715.4|1259
1756180800000|2025-08-26 04:00:00|95863.1|95813.1|95830.7|95780.7|95901.5|95826.7|95791.6|95738.6|927
1756184400000|2025-08-26 05:00:00|95824.1|95774.1|95671.8|95555.8|95842.7|95792.7|95620.7|95555.8|1725
1756188000000|2025-08-26 06:00:00|95661.6|95571|95815.7|95790.7|96008.8|95978.3|95644|95555.8|6646
1756191600000|2025-08-26 07:00:00|95814.5|95789.5|96029.4|96004.4|96129.3|96104.3|95803.3|95778.3|7775
1756195200000|2025-08-26 08:00:00|96028.6|96003.6|96136|96111|96180.1|96155.1|95995.8|95958.7|6338
1756198800000|2025-08-26 09:00:00|96135.6|96110.6|95915.4|95890.4|96139.4|96114.4|95902.3|95877.3|5063
1756202400000|2025-08-26 10:00:00|95916.2|95891.2|95878.7|95853.7|95964.8|95939.8|95865.9|95840.9|4008
1756206000000|2025-08-26 11:00:00|95878.6|95853.6|95755.6|95730.6|95891.3|95866.3|95693.7|95668.7|4390
1756209600000|2025-08-26 12:00:00|95756.6|95731.6|95798.7|95773.7|95809.8|95784.8|95692.1|95652.9|6096
1756213200000|2025-08-26 13:00:00|95800|95775|95775.5|95750.5|95874.7|95849.7|95735.4|95710.4|7467
1756216800000|2025-08-26 14:00:00|95776.9|95751.9|95576.2|95551.2|95834.5|95809.5|95545.1|95520.1|8515
1756220400000|2025-08-26 15:00:00|95575.6|95550.6|95554.3|95504.3|95647|95622|95520.8|95495.8|6577
1756224000000|2025-08-26 16:00:00|95549.5|95499.5|95565.3|95540.3|95570|95545|95446.2|95421.2|3120
1756227600000|2025-08-26 17:00:00|95566.2|95541.2|95679|95654|95680.7|95655.7|95539.3|95508.4|2034
1756231200000|2025-08-26 18:00:00|95680.8|95655.8|95596.7|95571.7|95719|95694|95583.8|95558.8|2130
1756234800000|2025-08-26 19:00:00|95597.5|95572.5|95601.4|95576.4|95615.4|95590.4|95545.8|95495.7|2186
1756238400000|2025-08-26 20:00:00|95602.3|95577.3|95640.4|95524.4|95677.4|95625.6|95585.5|95516|2148
1756242000000|2025-08-26 21:00:00|95644.8|95528.8|95635.8|95519.8|95646|95530|95589.7|95473.7|172
1756245600000|2025-08-26 22:00:00|95632.6|95516.6|95691.3|95575.3|95742|95626|95602.5|95487.5|2731
1756249200000|2025-08-26 23:00:00|95708.4|95592.4|95664.4|95591.5|95779.2|95695.4|95620|95541.4|11850
1756252800000|2025-08-27 00:00:00|95666.2|95594.2|95634.5|95584.5|95695.2|95623.9|95614.6|95540.9|3809
1756256400000|2025-08-27 01:00:00|95632.1|95582.1|95654.9|95604.9|95714.5|95631|95593|95537|703
1756260000000|2025-08-27 02:00:00|95651.5|95601.5|95721.3|95671.3|95794.4|95719.4|95638.4|95584|510
1756263600000|2025-08-27 03:00:00|95735|95661|95780.4|95730.4|95813.9|95763.9|95705.6|95626|1472
1756267200000|2025-08-27 04:00:00|95778.3|95728.3|95845.5|95795.5|95901.2|95826.9|95778.3|95724.5|770
1756270800000|2025-08-27 05:00:00|95847|95797|95845.7|95729.7|95877.9|95804.5|95799.7|95729.7|624
1756274400000|2025-08-27 06:00:00|95835|95732.7|95773.5|95748.5|95856.7|95831.7|95719.5|95694.5|3687
1756278000000|2025-08-27 07:00:00|95769.7|95744.7|95983.7|95958.7|96063.7|96038.7|95755.5|95730.5|5999
1756281600000|2025-08-27 08:00:00|95984.3|95959.3|96066.1|96041.1|96201.9|96167.5|95964.3|95939.3|6151
1756285200000|2025-08-27 09:00:00|96065.3|96040.3|95941.8|95916.8|96097.8|96072.8|95909|95884|3901
1756288800000|2025-08-27 10:00:00|95942.9|95917.9|95970.5|95945.5|95980.7|95955.7|95903.9|95878.9|3315
1756292400000|2025-08-27 11:00:00|95971.3|95946.3|95970.7|95945.7|96052|96027|95900|95875|5114
1756296000000|2025-08-27 12:00:00|95970.4|95945.4|95934.8|95909.8|96012.2|95975.3|95835.3|95810.3|5646
1756299600000|2025-08-27 13:00:00|95934|95909|95835.1|95810.1|95966.5|95941.5|95745.7|95720.7|7026
1756303200000|2025-08-27 14:00:00|95836.7|95811.7|95756.5|95731.5|95921.5|95896.5|95736.5|95711.5|7031
1756306800000|2025-08-27 15:00:00|95755.5|95730.5|95569.5|95544.5|95786.7|95761.7|95548.9|95523.9|5750
1756310400000|2025-08-27 16:00:00|95570.2|95545.2|95334.4|95309.4|95577.6|95545.4|95270.7|95245.7|4698
1756314000000|2025-08-27 17:00:00|95330.7|95305.7|95320.9|95295.9|95371.4|95346.4|95266|95241|4169
1756317600000|2025-08-27 18:00:00|95321.6|95296.6|95339.3|95314.3|95431.3|95406.3|95297.3|95260.1|3727
1756321200000|2025-08-27 19:00:00|95340.3|95315.3|95334.9|95309.9|95380.8|95342.3|95320|95264.8|1503
1756324800000|2025-08-27 20:00:00|95334.7|95309.7|95381.6|95265.6|95412.4|95352.1|95321.1|95265.6|1729
1756328400000|2025-08-27 21:00:00|95410.6|95294.6|95432.3|95316.3|95486.6|95370.6|95410.6|95294.6|399
1756332000000|2025-08-27 22:00:00|95425.8|95309.8|95378|95262|95447.5|95332.6|95357.3|95241.3|846
1756335600000|2025-08-27 23:00:00|95382.7|95266.7|95355|95250|95425.9|95309.9|95324.5|95228.3|2958
1756339200000|2025-08-28 00:00:00|95328|95278|95311.7|95261.7|95395.3|95312.5|95302.4|95229.1|891
1756342800000|2025-08-28 01:00:00|95311|95261|95285.8|95235.8|95333.9|95266.3|95245.7|95195.7|1107
1756346400000|2025-08-28 02:00:00|95287.2|95237.2|95135.3|95085.3|95290.9|95240.9|95104.1|95054.1|1952
1756350000000|2025-08-28 03:00:00|95133.6|95083.6|95236.5|95186.5|95260.7|95190.5|95124.2|95063.8|691
1756353600000|2025-08-28 04:00:00|95238.5|95188.5|95294.7|95244.7|95306.3|95256.3|95228.5|95153.6|625
1756357200000|2025-08-28 05:00:00|95296.6|95246.6|95257.3|95207.3|95331.5|95281.5|95229.9|95179.9|1480
1756360800000|2025-08-28 06:00:00|95261.7|95211.7|95221.7|95196.7|95282.3|95257.3|95160.7|95135.7|3860
1756364400000|2025-08-28 07:00:00|95225.5|95200.5|95077.4|95052.4|95401.6|95285.6|95075.8|95050.8|4903
1756368000000|2025-08-28 08:00:00|95076.5|95051.5|95082.5|95057.5|95226|95201|95059|95034|5340
1756371600000|2025-08-28 09:00:00|95081.5|95056.5|95050.3|95025.3|95092.5|95066.7|95001.1|94976.1|3574
1756375200000|2025-08-28 10:00:00|95050.8|95025.8|94959.8|94934.8|95058.4|95033.4|94907|94882|5319
1756378800000|2025-08-28 11:00:00|94957.6|94932.6|94891.6|94866.6|94989.8|94964.1|94857.5|94832.5|4964
1756382400000|2025-08-28 12:00:00|94889.5|94864.5|94858.1|94833.1|94973.2|94941.3|94708|94683|9150
1756386000000|2025-08-28 13:00:00|94859|94834|94890.5|94865.5|94977.6|94952.6|94802.4|94777.4|7731
1756389600000|2025-08-28 14:00:00|94893.5|94868.5|94897.3|94872.3|94934|94909|94723.2|94698.2|8775
1756393200000|2025-08-28 15:00:00|94896.8|94871.8|94855.4|94830.4|94956.5|94931.5|94797.5|94772.5|7268
1756396800000|2025-08-28 16:00:00|94859.8|94834.8|94686.2|94661.2|94859.9|94834.9|94642.1|94614.6|5430
1756400400000|2025-08-28 17:00:00|94685.7|94660.7|94710.1|94685.1|94717.8|94692.8|94608.8|94583.8|4024
1756404000000|2025-08-28 18:00:00|94710.6|94685.6|94690.7|94665.7|94765.8|94715.5|94677.2|94652.2|2393
1756407600000|2025-08-28 19:00:00|94692.5|94667.5|94752|94727|94800.8|94732.5|94666.1|94641.1|1413
1756411200000|2025-08-28 20:00:00|94754.3|94729.3|94862|94746|94890|94828.6|94747.8|94722.8|1060
1756414800000|2025-08-28 21:00:00|94862.4|94746.4|94836.5|94720.5|94922.6|94806.6|94815.6|94699.6|1332
1756418400000|2025-08-28 22:00:00|94823.2|94707.2|94911.8|94795.8|94938.1|94822.1|94766.8|94650.8|6823
1756422000000|2025-08-28 23:00:00|94906.4|94790.4|94853.8|94803.8|94932.6|94849.2|94825.6|94728.6|8690
1756425600000|2025-08-29 00:00:00|94852.4|94802.4|94879|94829|94914.2|94864.2|94832.4|94782.4|1294
1756429200000|2025-08-29 01:00:00|94878.5|94828.5|95024.6|94974.6|95054.5|95004.5|94869.9|94819.9|1727
1756432800000|2025-08-29 02:00:00|95022.9|94972.9|94966.2|94916.2|95024.3|94974.3|94942.5|94892.5|1405
1756436400000|2025-08-29 03:00:00|94963.4|94913.4|94950.9|94900.9|95018|94938.4|94931|94872.4|896
1756440000000|2025-08-29 04:00:00|94951.4|94901.4|94928.6|94878.6|95008|94932|94928.6|94860.9|976
1756443600000|2025-08-29 05:00:00|94930|94880|94877.5|94827.5|94989|94912|94875.5|94825.5|754
1756447200000|2025-08-29 06:00:00|94879.7|94829.7|94942.1|94892.1|95026.8|95001.8|94864.6|94814.6|5452
1756450800000|2025-08-29 07:00:00|94939.5|94889.5|94721.8|94671.8|94971.5|94924.7|94669.7|94644.7|6729
1756454400000|2025-08-29 08:00:00|94740.4|94661.9|94714.2|94689.2|94767.4|94742.4|94595.2|94570.2|5716
1756458000000|2025-08-29 09:00:00|94711.2|94686.2|94771.7|94746.7|94790.2|94765.2|94664.4|94630.2|4836
1756461600000|2025-08-29 10:00:00|94772.4|94747.4|94744.7|94719.7|94825.3|94800.3|94713.7|94688.7|3996
1756465200000|2025-08-29 11:00:00|94743.7|94718.7|94786.6|94736.6|94807.8|94766.3|94705.9|94679.9|3737
1756468800000|2025-08-29 12:00:00|94782.2|94732.2|94877.5|94852.5|94933.9|94908.9|94737.5|94712.5|7744
1756472400000|2025-08-29 13:00:00|94878.2|94853.2|94959.2|94909.2|94977.7|94952.7|94828.4|94803.4|7356
1756476000000|2025-08-29 14:00:00|94945.1|94895.1|94685|94660|94949.6|94914.3|94628.5|94603.5|9494
1756479600000|2025-08-29 15:00:00|94683.2|94658.2|94712.5|94687.5|94797.2|94772.2|94629.8|94604.8|7678
1756483200000|2025-08-29 16:00:00|94713.5|94688.5|94635.8|94610.8|94736.6|94703.5|94603.6|94578.6|6945
1756486800000|2025-08-29 17:00:00|94635|94610|94719.3|94694.3|94736.6|94697.2|94635|94603.4|2874
1756490400000|2025-08-29 18:00:00|94718.1|94693.1|94657.8|94632.8|94742.3|94701.1|94651.5|94622|1700
1756494000000|2025-08-29 19:00:00|94656.8|94631.8|94658.3|94633.3|94708.2|94664.6|94629.7|94604.7|2308
1756497600000|2025-08-29 20:00:00|94653.9|94628.9|94677.5|94561.5|94738.6|94638.9|94565.3|94449.3|1397
1756670400000|2025-08-31 20:00:00|94703.2|94587.2|94547|94406|94713.2|94587.2|94545.3|94404.3|8
1756674000000|2025-08-31 21:00:00|94537|94416|94668.7|94552.7|94669.9|94553.9|94536.7|94416|43
1756677600000|2025-08-31 22:00:00|94665.6|94549.6|94673|94557|94718|94602|94637.7|94521.7|811
1756681200000|2025-08-31 23:00:00|94673.8|94557.8|94620.5|94547.8|94709.5|94624.8|94596.7|94522.3|2731
1756684800000|2025-09-01 00:00:00|94623.5|94550.8|94543.5|94493.5|94628|94565.6|94534|94456.6|679
1756688400000|2025-09-01 01:00:00|94540.8|94490.8|94615.5|94565.5|94697|94632.7|94540.8|94462|1035
1756692000000|2025-09-01 02:00:00|94614.4|94564.4|94491.2|94441.2|94614.4|94564.4|94481.6|94431.6|882
1756695600000|2025-09-01 03:00:00|94490.7|94440.7|94544.6|94494.6|94582.5|94532.5|94480.9|94410.5|706
1756699200000|2025-09-01 04:00:00|94545.8|94495.8|94566|94491|94610.4|94531.6|94536.9|94460.6|477
1756702800000|2025-09-01 05:00:00|94570|94505.7|94521.6|94471.6|94587|94507.4|94465.6|94392.8|579
1756706400000|2025-09-01 06:00:00|94523.2|94473.2|94447.6|94422.6|94549.4|94517.5|94360|94335|4592
1756710000000|2025-09-01 07:00:00|94447.8|94422.8|94219.2|94169.2|94519|94494|94189.3|94160.7|6418
1756713600000|2025-09-01 08:00:00|94223.2|94173.2|94004.4|93979.4|94264.2|94239.2|93996.6|93957.8|4883
1756717200000|2025-09-01 09:00:00|94002.2|93977.2|94088.1|94063.1|94093.7|94068.7|93957|93932|4339
1756720800000|2025-09-01 10:00:00|94086.4|94061.4|94098.8|94073.8|94109.7|94084.7|94008.9|93983.9|3194
1756724400000|2025-09-01 11:00:00|94099.7|94074.7|94021.7|93996.7|94105|94080|93966.2|93941.2|4948
1756728000000|2025-09-01 12:00:00|94022|93997|94011.2|93986.2|94091.4|94066.4|93943.3|93918.3|5199
1756731600000|2025-09-01 13:00:00|94012.2|93987.2|93999.8|93974.8|94037.8|94012.8|93863.7|93838.7|4489
1756735200000|2025-09-01 14:00:00|93999|93974|93814.2|93789.2|94026.7|94001.7|93806|93781|5745
1756738800000|2025-09-01 15:00:00|93815.9|93790.9|93993.8|93943.8|94001.5|93961.2|93811.6|93786.6|4101
1756742400000|2025-09-01 16:00:00|93991.5|93941.5|93939.3|93914.3|94023|93979.6|93939.1|93891.3|2300
1756746000000|2025-09-01 17:00:00|93933.5|93908.5|93953.8|93928.8|94006.5|93961.2|93919.6|93869|699
1756749600000|2025-09-01 18:00:00|93978.5|93903.4|93941.2|93891.2|93985.1|93932.9|93938.5|93875.6|747
1756753200000|2025-09-01 19:00:00|93942.2|93892.2|93920.7|93895.7|93950.6|93899.1|93898|93821.5|1314
1756756800000|2025-09-01 20:00:00|93927.1|93902.1|93979.2|93863.2|93992.9|93913.9|93925.5|93846.4|909
1756760400000|2025-09-01 21:00:00|93979.7|93863.7|94001.9|93885.9|94007.8|93891.8|93970.8|93854.8|362
1756764000000|2025-09-01 22:00:00|94003.3|93887.3|93975.1|93859.1|94003.3|93887.3|93930|93814|1402
1756767600000|2025-09-01 23:00:00|93973.4|93857.4|93874.6|93824.6|93994.1|93897.9|93872.5|93794.5|2306
1756771200000|2025-09-02 00:00:00|93879.5|93829.5|93991.9|93941.9|94009.5|93959.5|93877.3|93827.3|931
1756774800000|2025-09-02 01:00:00|93993.3|93943.3|94027.7|93977.7|94047|93997|93955.7|93905.7|1351
1756778400000|2025-09-02 02:00:00|94028.4|93978.4|94148.8|94098.8|94200.9|94137.2|94025|93975|1764
1756782000000|2025-09-02 03:00:00|94147.6|94097.6|94162.6|94112.6|94214.2|94136.2|94140.5|94074.7|1178
1756785600000|2025-09-02 04:00:00|94159.8|94109.8|94169|94119|94221|94155.1|94152.6|94091.8|602
1756789200000|2025-09-02 05:00:00|94168.3|94118.3|94109.6|94059.6|94245.1|94176.9|94099.6|94049.6|768
1756792800000|2025-09-02 06:00:00|94107|94057|93936.8|93911.8|94107.3|94082.3|93930.3|93905.3|4820
1756796400000|2025-09-02 07:00:00|93937.6|93912.6|94329.3|94304.3|94373.1|94348.1|93888.1|93863.1|9479
1756800000000|2025-09-02 08:00:00|94326.3|94301.3|94493|94443|94564.4|94530.7|94317.7|94292.7|8724
1756803600000|2025-09-02 09:00:00|94494.3|94444.3|94562.2|94537.2|94683|94654.7|94421|94396|6272
1756807200000|2025-09-02 10:00:00|94563.2|94538.2|94581.8|94556.8|94635|94610|94497.9|94472.9|5213
1756810800000|2025-09-02 11:00:00|94582|94557|94492.8|94467.8|94603|94578|94472.6|94447.6|6284
1756814400000|2025-09-02 12:00:00|94491.9|94466.9|94857.2|94832.2|94926.5|94888.1|94414.6|94389.6|7916
1756818000000|2025-09-02 13:00:00|94853.7|94828.7|94582.1|94532.1|94878.5|94853.5|94520.2|94488.6|8550
1756821600000|2025-09-02 14:00:00|94576.7|94526.7|94344.7|94319.7|94591.3|94526.7|94209.2|94184.2|10302
1756825200000|2025-09-02 15:00:00|94346.9|94321.9|94528|94503|94633|94608|94334|94309|8335
1756828800000|2025-09-02 16:00:00|94529.8|94504.8|94514.7|94489.7|94579.5|94554.5|94465|94440|8974
1756832400000|2025-09-02 17:00:00|94518.6|94493.6|94557.5|94532.5|94563.8|94538.8|94445.9|94420.9|5541
1756836000000|2025-09-02 18:00:00|94554.2|94529.2|94635.6|94610.6|94671.5|94646.5|94531.8|94493.5|5854
1756839600000|2025-09-02 19:00:00|94634.9|94609.9|94555.1|94530.1|94642.2|94617.2|94553.1|94497.7|1667
1756843200000|2025-09-02 20:00:00|94553.2|94528.2|94662.4|94546.4|94662.4|94566.2|94531.5|94469.9|1429
1756846800000|2025-09-02 21:00:00|94694.7|94578.7|94602.1|94486.1|94694.7|94578.7|94519.2|94403.2|1316
1756850400000|2025-09-02 22:00:00|94594.6|94478.6|94664.9|94548.9|94693.5|94577.5|94562.5|94452.3|2918
1756854000000|2025-09-02 23:00:00|94664.4|94548.4|94663.5|94613.5|94732.5|94650.2|94629.9|94533.6|6036
1756857600000|2025-09-03 00:00:00|94678|94601.7|94658.1|94608.1|94733.8|94663.1|94638.4|94588.3|954
1756861200000|2025-09-03 01:00:00|94660|94610|94695.8|94645.8|94729.5|94679.5|94621.3|94571.3|791
1756864800000|2025-09-03 02:00:00|94694|94644|94679.5|94629.5|94737|94682.5|94633.8|94572|882
1756868400000|2025-09-03 03:00:00|94677.6|94627.6|94681.2|94631.2|94696.2|94635.2|94609|94553|572
1756872000000|2025-09-03 04:00:00|94678.8|94628.8|94641.3|94591.3|94712|94641.3|94628|94553.9|1279
1756875600000|2025-09-03 05:00:00|94641.8|94591.8|94680.9|94630.9|94705.7|94642.5|94596|94522.4|1289
1756879200000|2025-09-03 06:00:00|94683.1|94633.1|94578.6|94553.6|94711.3|94661.3|94464|94439|3565
1756882800000|2025-09-03 07:00:00|94580.4|94555.4|94534.7|94509.7|94821|94796|94477.9|94452.9|5553
1756886400000|2025-09-03 08:00:00|94534.9|94509.9|94403.8|94378.8|94534.9|94509.9|94363.3|94338.3|4532
1756890000000|2025-09-03 09:00:00|94402.6|94377.6|94401.3|94376.3|94445.8|94420.8|94309.7|94284.7|3595
1756893600000|2025-09-03 10:00:00|94402.2|94377.2|94467.3|94442.3|94510.6|94485.6|94343|94318|3099
1756897200000|2025-09-03 11:00:00|94467|94442|94456.8|94431.8|94547.4|94522.4|94411.7|94386.7|3742
1756900800000|2025-09-03 12:00:00|94457.6|94432.6|94542.2|94517.2|94590|94565|94371.7|94346.7|4568
1756904400000|2025-09-03 13:00:00|94542.9|94517.9|94572.5|94456.5|94638.5|94613.5|94466.8|94441.8|6014
1756908000000|2025-09-03 14:00:00|94519.6|94403.6|94315.1|94290.1|94569.2|94453.2|94119.7|94094.7|9687
1756911600000|2025-09-03 15:00:00|94314.3|94289.3|94216.2|94191.2|94323.1|94298.1|94136.2|94111.2|7229
1756915200000|2025-09-03 16:00:00|94218.6|94193.6|94175.9|94150.9|94339.6|94310.8|94155.3|94127.8|6030
1756918800000|2025-09-03 17:00:00|94177.8|94152.8|94311.8|94261.8|94330.9|94305.9|94146.9|94121.9|3546
1756922400000|2025-09-03 18:00:00|94316.4|94266.4|94289.3|94264.3|94354.7|94305.4|94206.8|94181.8|4395
1756926000000|2025-09-03 19:00:00|94293.3|94268.3|94302.8|94252.8|94384.2|94356.8|94260.1|94215|3714
1756929600000|2025-09-03 20:00:00|94306.9|94256.9|94295.7|94179.7|94366.7|94316.7|94228.6|94148.5|1377
1756933200000|2025-09-03 21:00:00|94296.3|94180.3|94369.1|94253.1|94407|94291|94282.4|94166.4|1724
1756936800000|2025-09-03 22:00:00|94368.2|94252.2|94368|94252|94411.8|94295.8|94312.3|94211.2|2565
1756940400000|2025-09-03 23:00:00|94370.5|94254.5|94269.9|94219.9|94422.8|94313.7|94257.9|94203.2|4532
1756944000000|2025-09-04 00:00:00|94263.7|94213.7|94286.2|94236.2|94357.8|94287.3|94259.5|94197.5|1347
1756947600000|2025-09-04 01:00:00|94285|94235|94281.8|94231.8|94316.6|94264.6|94183.7|94133.7|2376
1756951200000|2025-09-04 02:00:00|94282.6|94232.6|94329.3|94279.3|94364.5|94288.4|94276.2|94219.9|559
1756954800000|2025-09-04 03:00:00|94327.9|94277.9|94326|94276|94376|94298.9|94311.5|94241.3|523
1756958400000|2025-09-04 04:00:00|94326.8|94276.8|94349.2|94299.2|94382.3|94309.7|94316.2|94235.1|521
1756962000000|2025-09-04 05:00:00|94350|94300|94372.3|94283.2|94392.6|94330.9|94292.8|94242.8|2430
1756965600000|2025-09-04 06:00:00|94386.1|94270.1|94488.5|94463.5|94519.5|94494.5|94304.4|94254.4|3888
1756969200000|2025-09-04 07:00:00|94493|94468|94474.7|94449.7|94524.6|94491.9|94374.7|94349.7|4776
1756972800000|2025-09-04 08:00:00|94475.5|94450.5|94448.1|94398.1|94549.1|94524.1|94437.5|94398.1|4379
1756976400000|2025-09-04 09:00:00|94447.4|94397.4|94613.9|94588.9|94671.3|94646.3|94416.6|94390.3|3803
1756980000000|2025-09-04 10:00:00|94615.3|94590.3|94546.2|94521.2|94619.1|94594.1|94443.6|94418.6|3736
1756983600000|2025-09-04 11:00:00|94546.8|94521.8|94627.6|94602.6|94667|94642|94515|94490|4408
1756987200000|2025-09-04 12:00:00|94627.7|94602.7|94698|94673|94842.7|94817.7|94551.2|94442.6|6948
1756990800000|2025-09-04 13:00:00|94697|94672|94728|94623.1|94779.3|94754.3|94553.6|94528.6|7046
1756994400000|2025-09-04 14:00:00|94772.6|94656.6|94900.4|94875.4|94971|94946|94728.2|94656.6|8378
1756998000000|2025-09-04 15:00:00|94898.4|94873.4|94841.1|94816.1|94928.6|94903.6|94761.2|94736.2|5815
1757001600000|2025-09-04 16:00:00|94841.7|94816.7|94802.8|94777.8|94955|94922.1|94769.7|94743.6|7491
1757005200000|2025-09-04 17:00:00|94803.5|94778.5|94800.5|94775.5|94848.5|94823.5|94781.8|94748.2|3512
1757008800000|2025-09-04 18:00:00|94801.6|94776.6|94741.6|94716.6|94826.7|94801.7|94696.6|94671.6|4871
1757012400000|2025-09-04 19:00:00|94744.8|94719.8|94601.2|94576.2|94747.1|94722.1|94601.2|94565.6|2001
1757016000000|2025-09-04 20:00:00|94601.4|94576.4|94684.4|94568.4|94701.2|94632.2|94599.1|94541.6|1276
1757019600000|2025-09-04 21:00:00|94685.8|94569.8|94706.7|94590.7|94750.6|94634.6|94665.3|94549.3|815
1757023200000|2025-09-04 22:00:00|94707.7|94591.7|94698.4|94582.4|94784.8|94668.8|94652.7|94536.7|3453
1757026800000|2025-09-04 23:00:00|94698|94583.1|94594.6|94544.6|94837.6|94721.6|94591.2|94510|8297
1757030400000|2025-09-05 00:00:00|94597.8|94547.8|94568.7|94518.7|94655.8|94583|94558.6|94491.2|709
1757034000000|2025-09-05 01:00:00|94568|94518|94477.1|94427.1|94576.5|94526|94467.3|94390|1070
1757037600000|2025-09-05 02:00:00|94475|94425|94507|94457|94537.7|94457.9|94449|94372.2|479
1757041200000|2025-09-05 03:00:00|94507.3|94457.3|94486.8|94436.8|94551.6|94492|94476.3|94401.7|529
1757044800000|2025-09-05 04:00:00|94485.4|94435.4|94534.6|94484.6|94573.2|94501.2|94479.5|94399.3|1097
1757048400000|2025-09-05 05:00:00|94537.1|94487.1|94417.6|94367.6|94555.7|94492.3|94394.9|94344.9|914
1757052000000|2025-09-05 06:00:00|94417|94367|94442.8|94417.8|94469.6|94444.6|94390.4|94358.2|5740
1757055600000|2025-09-05 07:00:00|94440.1|94415.1|94260.7|94210.7|94472.3|94447.3|94229.5|94204.5|4555
1757059200000|2025-09-05 08:00:00|94266.7|94216.7|94166.9|94141.9|94267.3|94242.3|94158.9|94133.9|4831
1757062800000|2025-09-05 09:00:00|94165.9|94140.9|94119.7|94094.7|94185.6|94160.6|94119|94094|4138
1757066400000|2025-09-05 10:00:00|94119.3|94094.3|94116|94091|94147|94117.8|94069.6|94044.6|4257
1757070000000|2025-09-05 11:00:00|94116.9|94091.9|94145.2|94120.2|94240.4|94215.4|94094.4|94069.4|4743
1757073600000|2025-09-05 12:00:00|94144.4|94119.4|93689.3|93639.3|94232.5|94124.6|93636.8|93586.8|12395
1757077200000|2025-09-05 13:00:00|93689.5|93639.5|93413|93388|93784.8|93747.7|93365.7|93339.3|11992
1757080800000|2025-09-05 14:00:00|93411.5|93386.5|93681.1|93656.1|93823.3|93789.2|93375.7|93350.7|11240
1757084400000|2025-09-05 15:00:00|93681.4|93656.4|93537.2|93512.2|93696.6|93671.6|93505.9|93474|8666
1757088000000|2025-09-05 16:00:00|93537.9|93512.9|93664.8|93639.8|93710.9|93685.9|93505.1|93465.7|7939
1757091600000|2025-09-05 17:00:00|93664|93639|93776.1|93751.1|93802.9|93774.7|93650.2|93625.2|7246
1757095200000|2025-09-05 18:00:00|93777.4|93752.4|93895.9|93870.9|93929.1|93904.1|93771.7|93746.7|6204
1757098800000|2025-09-05 19:00:00|93900.4|93875.4|93908.4|93858.4|93947.7|93916.6|93832.5|93801.3|3192
1757102400000|2025-09-05 20:00:00|93906.7|93856.7|93959.8|93843.8|93971.4|93921.4|93899.8|93811.6|3242
1757275200000|2025-09-07 20:00:00|93956.8|93815.8|93948.9|93807.9|93973|93832|93930.5|93789.5|37
1757278800000|2025-09-07 21:00:00|93938.9|93817.9|93920.4|93804.4|93939.2|93823.2|93908.2|93792.2|53
1757282400000|2025-09-07 22:00:00|93915.2|93799.2|93958.1|93842.1|94052.7|93936.7|93879.7|93763.7|1899
1757286000000|2025-09-07 23:00:00|93957.3|93841.3|93875.4|93825.4|94049.2|93936.7|93845.7|93754.3|6345
1757289600000|2025-09-08 00:00:00|93875.3|93825.3|93896.8|93846.8|93971.7|93904.3|93872.4|93816.4|641
1757293200000|2025-09-08 01:00:00|93894.5|93844.5|93893.7|93843.7|93956.8|93906.8|93873.2|93793.9|1869
1757296800000|2025-09-08 02:00:00|93891.6|93841.6|93870.2|93820.2|93930.5|93866.8|93865.5|93810|1041
1757300400000|2025-09-08 03:00:00|93871.2|93821.2|93889.7|93839.7|93899.8|93849.8|93857.4|93807.4|1095
1757304000000|2025-09-08 04:00:00|93887.8|93837.8|93885|93835|93925.4|93875.4|93869.4|93804.8|931
1757307600000|2025-09-08 05:00:00|93886.8|93836.8|93895.9|93845.9|93917|93847.7|93840.4|93771.7|789
1757311200000|2025-09-08 06:00:00|93907.3|93836.4|93757.2|93732.2|93907.3|93864.2|93735.6|93705.6|4815
1757314800000|2025-09-08 07:00:00|93757|93732|93728|93703|93822.9|93780.4|93714.5|93689.5|5174
1757318400000|2025-09-08 08:00:00|93728.6|93703.6|93845.6|93820.6|93911.6|93886.6|93682.4|93644.8|5127
1757322000000|2025-09-08 09:00:00|93844.7|93819.7|93959.9|93934.9|93959.9|93934.9|93808.4|93783.4|3674
1757325600000|2025-09-08 10:00:00|93960.7|93935.7|93789.7|93764.7|94019.8|93994.8|93742.2|93717.2|4052
1757329200000|2025-09-08 11:00:00|93789.8|93764.8|93778.2|93753.2|93867.6|93826.7|93739.5|93713.3|3852
1757332800000|2025-09-08 12:00:00|93778.4|93753.4|93685.8|93660.8|93857.2|93826.3|93628.8|93603.8|5467
1757336400000|2025-09-08 13:00:00|93684.1|93659.1|93688.7|93663.7|93726.9|93701.9|93560.7|93535.7|6292
1757340000000|2025-09-08 14:00:00|93688.4|93663.4|93713.9|93688.9|93785.5|93760.5|93628.4|93603.4|5752
1757343600000|2025-09-08 15:00:00|93713|93688|93592.8|93567.8|93754.6|93729.6|93552|93516.6|5426
1757347200000|2025-09-08 16:00:00|93591.5|93566.5|93732.9|93707.9|93777|93752|93571.5|93546.5|5685
1757350800000|2025-09-08 17:00:00|93732.7|93707.7|93748.9|93723.9|93774.9|93749.9|93651|93615.6|3449
1757354400000|2025-09-08 18:00:00|93749.8|93724.8|93595.3|93570.3|93751|93726|93576.5|93551.5|4144
1757358000000|2025-09-08 19:00:00|93594.8|93569.8|93642.5|93592.5|93644|93606.4|93566.7|93519.7|2932
1757361600000|2025-09-08 20:00:00|93631.8|93606.8|93608.1|93492.1|93731.3|93666.5|93590.6|93492.1|1976
1757365200000|2025-09-08 21:00:00|93614.3|93498.3|93633|93517|93673.2|93557.2|93613.5|93497.5|481
1757368800000|2025-09-08 22:00:00|93626.6|93510.6|93666.4|93550.4|93666.4|93550.4|93581.5|93465.5|1643
1757372400000|2025-09-08 23:00:00|93633.6|93517.6|93565.7|93515.7|93643.9|93552|93521.2|93434.7|7633
1757376000000|2025-09-09 00:00:00|93569.1|93519.1|93561.8|93511.8|93609|93548.2|93525.9|93454.3|906
1757379600000|2025-09-09 01:00:00|93560.6|93510.6|93541|93491|93622.3|93572.3|93518.4|93468.4|1076
1757383200000|2025-09-09 02:00:00|93539.3|93489.3|93581.5|93531.5|93595.5|93539.6|93519.5|93445.4|729
1757386800000|2025-09-09 03:00:00|93583.5|93533.5|93619.3|93569.3|93650.8|93575.1|93572.9|93493.8|1648
1757390400000|2025-09-09 04:00:00|93621.6|93571.6|93558.1|93508.1|93632.3|93572.7|93527|93477|1556
1757394000000|2025-09-09 05:00:00|93559.7|93509.7|93463.5|93413.5|93592.6|93540.6|93433.6|93383.6|2079
1757397600000|2025-09-09 06:00:00|93464.1|93414.1|93521.4|93496.4|93601.7|93559.3|93428.8|93403.1|5280
1757401200000|2025-09-09 07:00:00|93519.8|93494.8|93646.6|93621.6|93652.9|93627.9|93469.6|93444.6|6248
1757404800000|2025-09-09 08:00:00|93647.4|93622.4|93615.3|93590.3|93714.1|93689.1|93572.6|93547.6|7027
1757408400000|2025-09-09 09:00:00|93614.3|93589.3|93484.4|93459.4|93641.5|93616.5|93440.1|93415.1|5438
1757412000000|2025-09-09 10:00:00|93483.6|93458.6|93619.3|93594.3|93639.6|93614.6|93467.2|93442.2|4176
1757415600000|2025-09-09 11:00:00|93620.2|93595.2|93725.7|93700.7|93736.8|93711.8|93609.6|93584.6|3386
1757419200000|2025-09-09 12:00:00|93724.9|93699.9|93714.5|93689.5|93822.8|93797.8|93684.1|93644.3|5540
1757422800000|2025-09-09 13:00:00|93713.3|93688.3|93584.9|93534.9|93743.4|93710.5|93480|93455|6752
1757426400000|2025-09-09 14:00:00|93581.9|93531.9|93772.8|93747.8|93852.2|93827.2|93392.1|93342.1|11194
1757430000000|2025-09-09 15:00:00|93774.2|93749.2|93824.6|93799.6|93920.9|93895.9|93766.6|93741.6|5915
1757433600000|2025-09-09 16:00:00|93825.4|93800.4|93748.6|93723.6|93847.4|93822.4|93679.5|93654.5|6167
1757437200000|2025-09-09 17:00:00|93753.6|93728.6|93864.3|93839.3|93886.5|93861.5|93711.6|93686.6|7066
1757440800000|2025-09-09 18:00:00|93865.3|93840.3|93832|93807|93900.8|93869.9|93803.2|93778.2|3450
1757444400000|2025-09-09 19:00:00|93831|93806|93811.9|93786.9|93883.8|93834.5|93793.5|93752|3161
1757448000000|2025-09-09 20:00:00|93811.1|93786.1|93879.8|93763.8|93880.8|93815.3|93769.4|93733.2|1362
1757451600000|2025-09-09 21:00:00|93873.3|93757.3|93808.2|93692.2|93958.3|93842.3|93778.1|93662.1|1611
1757455200000|2025-09-09 22:00:00|93820.8|93704.8|93825.3|93709.3|93882.1|93766.1|93701.2|93585.2|4780
1757458800000|2025-09-09 23:00:00|93827.1|93711.1|93912.8|93796.8|94004.5|93892|93812.9|93696.9|6445
1757462400000|2025-09-10 00:00:00|93914.5|93798.5|93901|93851|93950.7|93869.5|93835|93785|1510
1757466000000|2025-09-10 01:00:00|93898.6|93848.6|93881.4|93831.4|93991.7|93941.7|93841.8|93785.2|1950
1757469600000|2025-09-10 02:00:00|93879.9|93829.9|93795.5|93745.5|93882|93832|93793|93738.2|922
1757473200000|2025-09-10 03:00:00|93795.4|93745.4|93790.1|93740.1|93820.5|93749.3|93766|93685.1|512
1757476800000|2025-09-10 04:00:00|93788.4|93738.4|93729.5|93679.5|93818.8|93741.9|93725.7|93648.5|511
1757480400000|2025-09-10 05:00:00|93730|93680|93788.5|93672.5|93827.9|93730.5|93684|93611.4|1434
1757484000000|2025-09-10 06:00:00|93803.6|93687.6|93861.6|93836.6|93918|93893|93676.9|93626.9|4708
1757487600000|2025-09-10 07:00:00|93860.3|93835.3|93639.9|93614.9|94014.3|93964.3|93587.8|93562.8|6275
1757491200000|2025-09-10 08:00:00|93640.7|93615.7|93544.7|93519.7|93765.8|93740.8|93530.4|93505.4|5069
1757494800000|2025-09-10 09:00:00|93548.1|93523.1|93427.9|93402.9|93587.8|93555.7|93362.9|93337.9|6699
1757498400000|2025-09-10 10:00:00|93427.2|93402.2|93550.6|93525.6|93560.8|93535.8|93417.3|93392.3|3807
1757502000000|2025-09-10 11:00:00|93551.8|93526.8|93542.2|93517.2|93646.4|93621.4|93517.9|93492.9|4958
1757505600000|2025-09-10 12:00:00|93541.5|93516.5|93571.2|93546.2|93690.9|93665.9|93361.4|93267|10158
1757509200000|2025-09-10 13:00:00|93571.6|93546.6|93278.3|93253.3|93630.5|93605.5|93276.8|93249.2|9997
1757512800000|2025-09-10 14:00:00|93279.6|93254.6|93125.9|93100.9|93291.1|93266.1|93069.1|93035.3|8877
1757516400000|2025-09-10 15:00:00|93129.5|93104.5|93387|93362|93402.2|93377.2|93094.7|93069.7|6469
1757520000000|2025-09-10 16:00:00|93386.3|93361.3|93510.8|93485.8|93540.6|93515.6|93373.5|93348.5|5016
1757523600000|2025-09-10 17:00:00|93506.7|93481.7|93540.3|93515.3|93572.9|93547.9|93465|93435.6|3834
1757527200000|2025-09-10 18:00:00|93538.8|93513.8|93532.2|93507.2|93580.5|93555.5|93468.4|93443.4|4107
1757530800000|2025-09-10 19:00:00|93530.9|93505.9|93504.9|93454.9|93646.5|93602.1|93486.8|93450.1|4242
1757534400000|2025-09-10 20:00:00|93503.4|93453.4|93603.9|93487.9|93603.9|93539.2|93439.3|93405.6|3037
1757538000000|2025-09-10 21:00:00|93608.3|93492.3|93559|93443|93635.8|93519.8|93514.9|93398.9|360
1757541600000|2025-09-10 22:00:00|93559.4|93443.4|93502.9|93386.9|93578.1|93462.1|93482|93366|3068
1757545200000|2025-09-10 23:00:00|93503.5|93387.5|93484.5|93377.2|93530.2|93419.4|93454.3|93348.6|10987
1757548800000|2025-09-11 00:00:00|93472.8|93395.3|93529|93479|93546.3|93489.3|93450.3|93370.8|1093
1757552400000|2025-09-11 01:00:00|93529.4|93479.4|93499.8|93449.8|93537.3|93487.3|93466.3|93392.2|832
1757556000000|2025-09-11 02:00:00|93501.2|93451.2|93522.5|93472.5|93566.8|93498|93486|93411.2|793
1757559600000|2025-09-11 03:00:00|93523.5|93473.5|93549.2|93499.2|93586.2|93505.8|93494.3|93413.8|542
1757563200000|2025-09-11 04:00:00|93554.2|93504.2|93525|93475|93600.2|93518|93525|93442.9|670
1757566800000|2025-09-11 05:00:00|93524|93474|93699.3|93583.3|93699.3|93628.6|93524|93474|1484
1757570400000|2025-09-11 06:00:00|93694.9|93578.9|93633.7|93608.7|93758.3|93726.8|93587|93552|5445
1757574000000|2025-09-11 07:00:00|93633|93608|93590.4|93565.4|93675.8|93650.8|93556|93531|5022
1757577600000|2025-09-11 08:00:00|93589.8|93564.8|93634.1|93609.1|93650.5|93617.4|93509.5|93474.5|4346
1757581200000|2025-09-11 09:00:00|93636.7|93611.7|93713.2|93688.2|93819.1|93794.1|93627.5|93602.5|4471
1757584800000|2025-09-11 10:00:00|93714.2|93689.2|93819.6|93794.6|93824|93799|93678.9|93653.9|4966
1757588400000|2025-09-11 11:00:00|93820.4|93795.4|93792.6|93767.6|93850.2|93807.1|93700.4|93675.4|4873
1757592000000|2025-09-11 12:00:00|93792.8|93767.8|93427.9|93402.9|93910.1|93862.5|93385.2|93360.2|11439
1757595600000|2025-09-11 13:00:00|93425.5|93400.5|93235.3|93210.3|93425.5|93400.5|93200.5|93175.5|11626
1757599200000|2025-09-11 14:00:00|93238.4|93213.4|93253.2|93228.2|93297.7|93272.7|93100.8|93072.8|9395
1757602800000|2025-09-11 15:00:00|93254.3|93229.3|93185.4|93160.4|93289.5|93264.5|93087.2|93062.2|6451
1757606400000|2025-09-11 16:00:00|93184.9|93159.9|93122.4|93097.4|93204.3|93165.3|93109.1|93079|6576
1757610000000|2025-09-11 17:00:00|93124.5|93099.5|93147.4|93122.4|93189.1|93164.1|93088.6|93063.6|6502
1757613600000|2025-09-11 18:00:00|93143.2|93118.2|93104|93079|93175|93139.2|93091.3|93066.3|2754
1757617200000|2025-09-11 19:00:00|93102.8|93077.8|93061.2|93036.2|93132.3|93106.9|93058.9|93033.9|3222
1757620800000|2025-09-11 20:00:00|93071|93046|93125.4|93009.4|93139.1|93057.5|93041.8|92982|2441
1757624400000|2025-09-11 21:00:00|93134.4|93018.4|93167|93051|93228.4|93112.4|93089.5|92973.5|1520
1757628000000|2025-09-11 22:00:00|93195.3|93079.3|93139.4|93023.4|93234.6|93118.6|93104.1|92988.1|3148
1757631600000|2025-09-11 23:00:00|93140|93024|93147.4|93058.2|93237.7|93128.2|93120|93011.5|9732
1757635200000|2025-09-12 00:00:00|93143.3|93063.8|93134.7|93084.7|93199.4|93126.9|93117.4|93053|1591
1757638800000|2025-09-12 01:00:00|93131|93081|93193.9|93143.9|93202|93145.7|93119.5|93062|1007
1757642400000|2025-09-12 02:00:00|93190.7|93140.7|93187.7|93137.7|93249.5|93174.6|93171.6|93104.1|1459
1757646000000|2025-09-12 03:00:00|93189.8|93139.8|93207.9|93157.9|93254.7|93173.4|93188.2|93125.2|1747
1757649600000|2025-09-12 04:00:00|93206|93156|93241.7|93191.7|93300.9|93250.9|93202.6|93152.6|4240
1757653200000|2025-09-12 05:00:00|93231|93181|93203.1|93124.4|93291.8|93229.7|93184.1|93114.2|1857
1757656800000|2025-09-12 06:00:00|93199.5|93120.7|93152.7|93102.7|93289.5|93254.7|93103.8|93078.8|4526
1757660400000|2025-09-12 07:00:00|93153.7|93103.7|93213.7|93188.7|93258.4|93233.4|93086.5|93061.5|5597
1757664000000|2025-09-12 08:00:00|93214.8|93189.8|93533.6|93508.6|93575.2|93550.2|93214.8|93189.8|6545
1757667600000|2025-09-12 09:00:00|93533.8|93508.8|93387.4|93362.4|93534|93509|93355.5|93330.5|5986
1757671200000|2025-09-12 10:00:00|93386.8|93361.8|93266.6|93241.6|93419.4|93380|93227.6|93202.6|4596
1757674800000|2025-09-12 11:00:00|93267.5|93242.5|93413.1|93388.1|93445.3|93420.3|93243.7|93218.7|4794
1757678400000|2025-09-12 12:00:00|93412.1|93387.1|93528.4|93503.4|93618.9|93589.8|93397|93372|6812
1757682000000|2025-09-12 13:00:00|93529.8|93504.8|93515.8|93399.8|93550.8|93520.7|93426.6|93377.7|7095
1757685600000|2025-09-12 14:00:00|93513.7|93397.7|93328.4|93303.4|93513.7|93465|93294.3|93269.3|8404
1757689200000|2025-09-12 15:00:00|93329.4|93304.4|93491.9|93466.9|93506.2|93481.2|93311.6|93286.6|5751
1757692800000|2025-09-12 16:00:00|93489.8|93464.8|93358.1|93333.1|93527.6|93502.6|93283.6|93249.1|5219
1757696400000|2025-09-12 17:00:00|93356.4|93331.4|93327.4|93302.4|93363.1|93338.1|93271|93243.3|3782
1757700000000|2025-09-12 18:00:00|93326.3|93301.3|93230.9|93205.9|93347.4|93322.4|93211|93186|2551
1757703600000|2025-09-12 19:00:00|93229.8|93204.8|93271.8|93221.8|93313.4|93263.4|93223.6|93184.9|1919
1757707200000|2025-09-12 20:00:00|93275.9|93225.9|93281.5|93165.5|93421.7|93337.8|93275.9|93163.8|6173
1757880000000|2025-09-14 20:00:00|93386.8|93250.8|93382.9|93241.9|93386.8|93250.8|93382.9|93241.9|3
1757883600000|2025-09-14 21:00:00|93372.9|93251.9|93350.4|93234.4|93382|93266|93341.9|93225.9|22
1757887200000|2025-09-14 22:00:00|93302.8|93186.8|93330.8|93214.8|93435.5|93319.5|93265.5|93149.5|3624
1757890800000|2025-09-14 23:00:00|93354.8|93238.8|93359.5|93243.5|93399|93283|93306|93190|3600
1757894400000|2025-09-15 00:00:00|93358.4|93256.7|93315.3|93265.3|93401.3|93310.8|93299|93208.5|2414
1757898000000|2025-09-15 01:00:00|93309.6|93259.6|93294.7|93244.7|93371.5|93321.5|93276.1|93217|1476
1757901600000|2025-09-15 02:00:00|93295.7|93245.7|93334.5|93284.5|93387.7|93310|93286.5|93207.2|574
1757905200000|2025-09-15 03:00:00|93331.8|93281.8|93294.4|93244.4|93363.8|93291.5|93273.5|93208|665
1757908800000|2025-09-15 04:00:00|93291.7|93241.7|93281.1|93231.1|93340.5|93260.3|93263.8|93177.3|519
1757912400000|2025-09-15 05:00:00|93282.9|93232.9|93307.4|93257.4|93357.5|93281|93278.5|93204.3|682
1757916000000|2025-09-15 06:00:00|93306.6|93256.6|93224.6|93199.6|93381.5|93356.5|93189.4|93164.4|4727
1757919600000|2025-09-15 07:00:00|93222.5|93197.5|93182.7|93132.7|93234.6|93209.6|93090.3|93065.3|5006
1757923200000|2025-09-15 08:00:00|93184|93134|93170.2|93145.2|93212.4|93187.4|93054.1|93029.1|4588
1757926800000|2025-09-15 09:00:00|93170.5|93145.5|93082.4|93057.4|93200|93175|93069.3|93044.3|4635
1757930400000|2025-09-15 10:00:00|93083|93058|92891.5|92866.5|93092.5|93067.5|92815.8|92785.6|5354
1757934000000|2025-09-15 11:00:00|92892.3|92867.3|92783.2|92758.2|92911.7|92886.7|92745.7|92707.7|4850
1757937600000|2025-09-15 12:00:00|92783.9|92758.9|92759.7|92734.7|92796.5|92770.8|92691.9|92666.9|5671
1757941200000|2025-09-15 13:00:00|92757.8|92732.8|92854.4|92829.4|92877.8|92852.8|92729.2|92704.2|5910
1757944800000|2025-09-15 14:00:00|92855.2|92830.2|92848.1|92823.1|92924.2|92899.2|92816.2|92779|6083
1757948400000|2025-09-15 15:00:00|92848.6|92823.6|92696.2|92671.2|92871.8|92829|92665|92640|4926
1757952000000|2025-09-15 16:00:00|92694.6|92669.6|92850|92825|92871.7|92846.7|92664.1|92639.1|6282
1757955600000|2025-09-15 17:00:00|92851|92826|92722.7|92697.7|92868.5|92841.1|92695.5|92670.5|1899
1757959200000|2025-09-15 18:00:00|92721.8|92696.8|92736.4|92711.4|92787.9|92762.9|92714|92681|2941
1757962800000|2025-09-15 19:00:00|92735.4|92710.4|92748.6|92723.6|92781.6|92738.2|92694.6|92662|2655
1757966400000|2025-09-15 20:00:00|92749.9|92724.9|92812.8|92702.4|92851.5|92771.3|92730.1|92664.5|1089
1757970000000|2025-09-15 21:00:00|92810.6|92684.8|92761.7|92645.7|92810.6|92684.8|92745.9|92629.9|171
1757973600000|2025-09-15 22:00:00|92763.2|92647.2|92816.1|92700.1|92859.7|92743.7|92758.1|92642.1|1586
1757977200000|2025-09-15 23:00:00|92813.6|92697.6|92855|92750|92946.7|92830.7|92766|92670|13575
1757980800000|2025-09-16 00:00:00|92841|92770|92846|92796|92924.4|92844|92800.6|92747.7|844
1757984400000|2025-09-16 01:00:00|92844.4|92794.4|92811.3|92761.3|92892.9|92821.6|92776.7|92726.7|1242
1757988000000|2025-09-16 02:00:00|92812|92762|92745.3|92695.3|92825.5|92762|92729.2|92656.6|808
1757991600000|2025-09-16 03:00:00|92739.5|92689.5|92723.8|92673.8|92784.2|92708|92658.1|92589.5|1022
1757995200000|2025-09-16 04:00:00|92725.5|92675.5|92762|92712|92816.6|92733.8|92723.2|92673.2|1333
1757998800000|2025-09-16 05:00:00|92759.8|92709.8|92740.3|92668.5|92795.3|92742.4|92709|92656.6|1426
1758002400000|2025-09-16 06:00:00|92735.4|92667|92639.8|92614.8|92746.4|92696.5|92607.1|92582.1|5389
1758006000000|2025-09-16 07:00:00|92639.1|92614.1|92627.5|92602.5|92663.8|92638.8|92514.7|92489.7|6143
1758009600000|2025-09-16 08:00:00|92627.3|92602.3|92689|92639|92773.9|92742.1|92588.6|92563.6|5698
1758013200000|2025-09-16 09:00:00|92687.4|92637.4|92597.2|92572.2|92689.3|92642.1|92501.4|92465.4|6446
1758016800000|2025-09-16 10:00:00|92596.1|92571.1|92589.6|92564.6|92641.4|92592.7|92512.5|92487.5|4761
1758020400000|2025-09-16 11:00:00|92588.9|92563.9|92533.6|92508.6|92633.6|92608.6|92442.6|92417.6|5205
1758024000000|2025-09-16 12:00:00|92531.8|92506.8|92636.4|92611.4|92783.8|92669.8|92516.5|92470.4|8430
1758027600000|2025-09-16 13:00:00|92637.9|92612.9|92538.5|92488.5|92644.7|92619.7|92435.5|92410.5|8722
1758031200000|2025-09-16 14:00:00|92531.8|92506.8|92356.6|92331.6|92555.7|92530.7|92317.6|92292.6|10153
1758034800000|2025-09-16 15:00:00|92357|92332|92426|92401|92534.2|92509.2|92344.9|92319.9|6672
1758038400000|2025-09-16 16:00:00|92424.3|92399.3|92337.5|92312.5|92443.6|92409|92207|92182|9440
1758042000000|2025-09-16 17:00:00|92339|92314|92270|92245|92366|92341|92174.2|92137.9|7503
1758045600000|2025-09-16 18:00:00|92270.5|92245.5|92259.3|92209.3|92286.5|92261.5|92202.6|92177.6|4633
1758049200000|2025-09-16 19:00:00|92261.1|92211.1|92314.9|92289.9|92370.6|92324.7|92242.9|92211.1|3355
1758052800000|2025-09-16 20:00:00|92318|92293|92358.7|92243.7|92392.7|92324.4|92282.8|92217.8|1509
1758056400000|2025-09-16 21:00:00|92360.2|92244.2|92363.7|92247.7|92429|92313|92328.3|92212.3|103
1758060000000|2025-09-16 22:00:00|92330.2|92214.2|92363|92247|92388.2|92272.2|92291.2|92175.2|1046
1758063600000|2025-09-16 23:00:00|92359|92243|92323|92207|92367.6|92273.7|92281|92170.8|1502
1758067200000|2025-09-17 00:00:00|92288.5|92238.5|92386.9|92336.9|92394.1|92344.1|92273.1|92197.9|1062
1758070800000|2025-09-17 01:00:00|92388.3|92338.3|92421.8|92371.8|92463.2|92413.2|92376.5|92326.5|1103
1758074400000|2025-09-17 02:00:00|92419.9|92369.9|92429.3|92379.3|92473.1|92423.1|92409.9|92329.7|1864
1758078000000|2025-09-17 03:00:00|92427.2|92377.2|92462|92412|92481.6|92417.1|92406.5|92326.5|835
1758081600000|2025-09-17 04:00:00|92464.5|92414.5|92413.5|92363.5|92468.2|92416.6|92404.7|92346.3|1983
1758085200000|2025-09-17 05:00:00|92412.1|92362.1|92388.2|92338.2|92465.8|92384.5|92372|92298.1|1085
1758088800000|2025-09-17 06:00:00|92387|92337|92339.5|92314.5|92437.4|92387.4|92325.5|92285.4|5187
1758092400000|2025-09-17 07:00:00|92340.2|92315.2|92499.3|92474.3|92504.2|92479.2|92337.7|92312.7|5162
1758096000000|2025-09-17 08:00:00|92499.1|92474.1|92500.9|92418.8|92554.5|92529.5|92435.7|92410.7|4821
1758099600000|2025-09-17 09:00:00|92501.9|92417.8|92515.1|92490.1|92561.9|92525.8|92451|92411.4|4767
1758103200000|2025-09-17 10:00:00|92515.9|92490.9|92599.6|92574.6|92657.1|92632.1|92515.2|92490.2|4117
1758106800000|2025-09-17 11:00:00|92601.2|92576.2|92599.5|92574.5|92638.2|92613.2|92537.3|92512.3|4417
1758110400000|2025-09-17 12:00:00|92598.8|92573.8|92606|92581|92700.9|92631.8|92584.9|92559.9|3969
1758114000000|2025-09-17 13:00:00|92605.4|92580.4|92545.2|92520.2|92688.8|92663.8|92497.8|92472.8|5561
1758117600000|2025-09-17 14:00:00|92545|92520|92660.6|92635.6|92715.7|92690.7|92473|92434.5|7079
1758121200000|2025-09-17 15:00:00|92661.6|92636.6|92772.2|92747.2|92822.6|92797.6|92637.9|92612|4687
1758124800000|2025-09-17 16:00:00|92773|92748|92700.7|92675.7|92791.8|92766.8|92665.2|92640.2|4359
1758128400000|2025-09-17 17:00:00|92701.4|92676.4|92655|92539|92741.1|92716.1|92640|92539|4407
1758132000000|2025-09-17 18:00:00|92626.6|92510.6|92803.3|92753.3|92974.9|92911.8|91960.8|91902.3|12340
1758135600000|2025-09-17 19:00:00|92807.9|92757.9|92907.8|92857.8|92916.3|92866.3|92601.5|92551.5|8796
1758139200000|2025-09-17 20:00:00|92910.6|92860.6|93037.7|92921.7|93133.7|93083.3|92877.5|92827.5|4289
1758142800000|2025-09-17 21:00:00|93033.9|92917.9|93046|92930|93113.1|92997.1|93015.9|92899.9|583
1758146400000|2025-09-17 22:00:00|93040|92924|93018|92902|93082.9|92966.9|92961.5|92845.5|5717
1758150000000|2025-09-17 23:00:00|93014.5|92898.5|92873.7|92823.7|93042.7|92942.1|92842.9|92755.4|6262
1758153600000|2025-09-18 00:00:00|92874.2|92824.2|92977.1|92927.1|92996.4|92952.7|92873.2|92823.2|1563
1758157200000|2025-09-18 01:00:00|92977.4|92927.4|93070.1|93020.1|93149|93099|92929.7|92879.7|2166
1758160800000|2025-09-18 02:00:00|93072.3|93022.3|93011.1|92961.1|93091.6|93041.6|92998.8|92926.8|1251
1758164400000|2025-09-18 03:00:00|93012.6|92962.6|93051.2|93001.2|93086.9|93003.9|92972.2|92922.2|1576
1758168000000|2025-09-18 04:00:00|93047.4|92997.4|93208.1|93158.1|93224.1|93174.1|93025|92946.3|1035
1758171600000|2025-09-18 05:00:00|93206.1|93156.1|93238.4|93188.4|93300.4|93250.4|93159.7|93109.7|1082
1758175200000|2025-09-18 06:00:00|93236.4|93186.4|93231.9|93206.9|93353.8|93328.8|93161.1|93136.1|6469
1758178800000|2025-09-18 07:00:00|93232.7|93207.7|92935.4|92832.7|93235.1|93210.1|92838.9|92803.2|7378
1758182400000|2025-09-18 08:00:00|92936.7|92832.1|92778.2|92753.2|92976.3|92940.8|92680.9|92655|8454
1758186000000|2025-09-18 09:00:00|92776.7|92751.7|92783.1|92758.1|92798.4|92761.6|92665.6|92640.6|6331
1758189600000|2025-09-18 10:00:00|92780.4|92755.4|92741.2|92716.2|92790.2|92765.2|92701.3|92676.3|5274
1758193200000|2025-09-18 11:00:00|92739.2|92714.2|92976.1|92951.1|93031|92990.4|92708.2|92683.2|8704
1758196800000|2025-09-18 12:00:00|92977.4|92952.4|93274.6|93249.6|93277.1|93250.6|92977.4|92952.4|7832
1758200400000|2025-09-18 13:00:00|93272.8|93247.8|93855.7|93830.7|93972.8|93947.8|93272.4|93241.8|12203
1758204000000|2025-09-18 14:00:00|93854.2|93829.2|93612.3|93587.3|93891.1|93866.1|93534.1|93509.1|10763
1758207600000|2025-09-18 15:00:00|93613.3|93588.3|93628.4|93603.4|93729.6|93704.6|93482.4|93457.4|8262
1758211200000|2025-09-18 16:00:00|93627.4|93602.4|93611.3|93586.3|93761.5|93729.4|93580.5|93555.5|7046
1758214800000|2025-09-18 17:00:00|93610.8|93585.8|93573.9|93548.9|93618.1|93593.1|93532.9|93507.9|4349
1758218400000|2025-09-18 18:00:00|93575.3|93550.3|93572.2|93547.2|93668.3|93636.2|93563.4|93530.7|5313
1758222000000|2025-09-18 19:00:00|93570.6|93545.6|93567.7|93517.7|93611|93573.2|93535.7|93470.8|2024
1758225600000|2025-09-18 20:00:00|93566.8|93516.8|93576.8|93460.8|93649.3|93589.5|93557.7|93458|1090
1758229200000|2025-09-18 21:00:00|93580|93464|93534.2|93418.2|93580|93464|93505.8|93389.8|178
1758232800000|2025-09-18 22:00:00|93525.2|93409.2|93540.1|93424.1|93565.9|93449.9|93473.6|93357.6|3839
1758236400000|2025-09-18 23:00:00|93545.1|93429.1|93520.5|93404.5|93575.5|93498.7|93463.3|93379.6|11059
1758240000000|2025-09-19 00:00:00|93509|93426|93529.2|93479.2|93661.5|93578|93478.3|93426|904
1758243600000|2025-09-19 01:00:00|93527.5|93477.5|93668.2|93618.2|93676.6|93626.6|93524.8|93474.8|1726
1758247200000|2025-09-19 02:00:00|93666.4|93616.4|93636.5|93586.5|93705|93645.2|93627|93565|1505
1758250800000|2025-09-19 03:00:00|93635.6|93585.6|93608.1|93558.1|93635.6|93585.6|93519.1|93459.2|2321
1758254400000|2025-09-19 04:00:00|93605.1|93555.1|93713.9|93597.9|93713.9|93663.8|93545.6|93495.6|2847
1758258000000|2025-09-19 05:00:00|93681.5|93631.5|93704.1|93654.1|93722.4|93663.5|93656.5|93580.7|1144
1758261600000|2025-09-19 06:00:00|93701.9|93651.9|93809|93784|93878.2|93853.2|93695.4|93646.5|6548
1758265200000|2025-09-19 07:00:00|93811.9|93786.9|93796.2|93771.2|93877.6|93852.6|93639.3|93614.3|7317
1758268800000|2025-09-19 08:00:00|93796.3|93771.3|93918.6|93893.6|93937.6|93910.7|93783.7|93758.7|5468
1758272400000|2025-09-19 09:00:00|93919.6|93894.6|93973.3|93948.3|94020.5|93991.4|93877.1|93852.1|4638
1758276000000|2025-09-19 10:00:00|93975.4|93950.4|93915.5|93890.5|93988.3|93956|93855.5|93830.5|4185
1758279600000|2025-09-19 11:00:00|93918.6|93893.6|94299.1|94274.1|94347.2|94322.2|93905.4|93880.4|5821
1758283200000|2025-09-19 12:00:00|94301.6|94276.6|94409.9|94384.9|94513.1|94483|94263.1|94238.1|7860
1758286800000|2025-09-19 13:00:00|94410.8|94385.8|94024.6|93999.6|94414.4|94389.4|93973.6|93947.4|9336
1758290400000|2025-09-19 14:00:00|94026|94001|94062.1|94037.1|94070.5|94045.5|93943.1|93918.1|8060
1758294000000|2025-09-19 15:00:00|94061.9|94036.9|94090.6|94065.6|94215|94190|94033.9|94008.9|6706
1758297600000|2025-09-19 16:00:00|94089.7|94064.7|94061.9|94036.9|94214.1|94189.1|94044.4|94019.4|4415
1758301200000|2025-09-19 17:00:00|94060.9|94035.9|94136|94086|94160.5|94125.5|94043.9|94018.9|3245
1758304800000|2025-09-19 18:00:00|94137.1|94087.1|94156.8|94131.8|94193.8|94168.8|94119.6|94084.8|1662
1758308400000|2025-09-19 19:00:00|94158|94133|94122.7|94097.7|94200.3|94145.5|94109.2|94059.5|1576
1758312000000|2025-09-19 20:00:00|94123.7|94098.7|94179.5|94063.5|94196.6|94146.6|94123.3|94053.3|767
1758484800000|2025-09-21 20:00:00|94225.5|94089.5|94225.5|94089.5|94225.5|94089.5|94225.5|94089.5|1
1758488400000|2025-09-21 21:00:00|94215.5|94099.5|94111|93995|94215.5|94099.5|94099.8|93983.8|80
1758492000000|2025-09-21 22:00:00|94163.5|94047.5|94161.5|94045.5|94288|94172|94109.5|93993.5|6030
1758495600000|2025-09-21 23:00:00|94162.5|94046.5|94248.2|94144.7|94283.7|94184.9|94127.1|94011.1|7647
1758499200000|2025-09-22 00:00:00|94245.6|94144.4|94282|94232|94385|94325.2|94244.2|94144.4|1519
1758502800000|2025-09-22 01:00:00|94279.6|94229.6|94267|94217|94302.6|94234.6|94160.8|94106.5|3372
1758506400000|2025-09-22 02:00:00|94263.6|94213.6|94259.3|94209.3|94306.1|94256.1|94216.3|94159|3242
1758510000000|2025-09-22 03:00:00|94255.7|94205.7|94220.2|94170.2|94268|94218|94180.7|94114.7|3293
1758513600000|2025-09-22 04:00:00|94222|94172|94262.5|94212.5|94322.7|94250.1|94219.5|94169.5|1455
1758517200000|2025-09-22 05:00:00|94259.9|94209.9|94207|94157|94289.4|94226.6|94201.9|94142|1632
1758520800000|2025-09-22 06:00:00|94208.5|94158.5|94175|94125|94249.7|94217.9|94080.6|94055.6|5167
1758524400000|2025-09-22 07:00:00|94172.5|94122.5|94073.4|94048.4|94194|94169|94042.4|94017.4|6052
1758528000000|2025-09-22 08:00:00|94074.2|94049.2|93928.6|93903.6|94085.6|94060.6|93881.8|93856.8|5568
1758531600000|2025-09-22 09:00:00|93927.4|93902.4|93887.1|93862.1|94001.2|93976.2|93843.4|93818.4|4854
1758535200000|2025-09-22 10:00:00|93886.7|93861.7|93845.4|93820.4|93930.9|93905.9|93736.8|93711.8|4507
1758538800000|2025-09-22 11:00:00|93846.1|93821.1|93769.5|93744.5|93952.7|93927.7|93756.1|93729|4080
1758542400000|2025-09-22 12:00:00|93770.3|93745.3|93822.1|93797.1|93874.7|93849.7|93738.3|93713.3|6342
1758546000000|2025-09-22 13:00:00|93823.1|93798.1|93811|93786|93934.8|93909.8|93796.5|93771.5|7579
1758549600000|2025-09-22 14:00:00|93810.9|93785.9|93805.2|93780.2|93865.3|93840.3|93749.9|93724.9|6428
1758553200000|2025-09-22 15:00:00|93805.7|93780.7|93802.2|93777.2|93845.8|93820.8|93751.8|93726.8|5209
1758556800000|2025-09-22 16:00:00|93801.4|93776.4|93688.6|93663.6|93823.5|93798.5|93648.7|93613.7|4130
1758560400000|2025-09-22 17:00:00|93687.8|93662.8|93609.5|93584.5|93713|93682.6|93590.3|93565.3|2539
1758564000000|2025-09-22 18:00:00|93610.5|93585.5|93577.1|93527.1|93656.3|93609.7|93550.7|93523.7|2123
1758567600000|2025-09-22 19:00:00|93573.7|93523.7|93591.3|93566.3|93614.5|93580.2|93553.3|93520.7|2015
1758571200000|2025-09-22 20:00:00|93591.4|93566.4|93551.3|93435.3|93640.5|93578.8|93530.6|93431.5|1147
1758574800000|2025-09-22 21:00:00|93550.9|93434.9|93573.1|93457.1|93710.2|93594.2|93498.8|93382.8|764
1758578400000|2025-09-22 22:00:00|93558.1|93442.1|93517.4|93401.4|93614.8|93498.8|93460|93344|2959
1758582000000|2025-09-22 23:00:00|93499.8|93383.8|93631.7|93536.8|93657.6|93551.4|93461.3|93346.8|4954
1758585600000|2025-09-23 00:00:00|93627.9|93550.4|93520.5|93470.5|93652.5|93596.7|93503.2|93453.2|618
1758589200000|2025-09-23 01:00:00|93521.5|93471.5|93478.6|93428.6|93559.2|93492|93412.3|93362.3|1021
1758592800000|2025-09-23 02:00:00|93471.5|93421.5|93563.8|93513.8|93594.3|93544.3|93444.3|93394.3|887
1758596400000|2025-09-23 03:00:00|93566.5|93516.5|93559.4|93509.4|93639.1|93587.3|93553.7|93484.7|638
1758600000000|2025-09-23 04:00:00|93561.3|93511.3|93631.6|93581.6|93661.1|93583|93542.5|93492.5|790
1758603600000|2025-09-23 05:00:00|93633.3|93583.3|93645.8|93595.8|93664.1|93611.6|93566.1|93489.1|541
1758607200000|2025-09-23 06:00:00|93644.8|93594.8|93640.8|93615.8|93683.6|93658.6|93564.6|93538.3|4324
1758610800000|2025-09-23 07:00:00|93641.5|93616.5|93711.6|93595.6|93948|93832|93427.5|93326.9|7906
1758614400000|2025-09-23 08:00:00|93715|93599|93241.2|93216.2|93740.1|93637.7|93217.4|93192.4|7098
1758618000000|2025-09-23 09:00:00|93241.8|93216.8|93152.2|93127.2|93265.2|93240.2|93089.5|93064.5|4550
1758621600000|2025-09-23 10:00:00|93151.2|93126.2|93069.2|93044.2|93214.8|93189.8|93067.7|93042.7|5096
1758625200000|2025-09-23 11:00:00|93062|93037|93157.1|93132.1|93183.3|93152|93000.3|92975.3|4559
1758628800000|2025-09-23 12:00:00|93155.7|93130.7|93264.6|93239.6|93349.2|93324.2|93149.2|93124.2|5358
1758632400000|2025-09-23 13:00:00|93263.5|93238.5|93340.7|93315.7|93482.6|93457.6|93178.8|93153.8|8239
1758636000000|2025-09-23 14:00:00|93339.8|93314.8|93410.3|93385.3|93439.3|93413.5|93277.1|93252.1|8908
1758639600000|2025-09-23 15:00:00|93411.1|93386.1|93526.4|93501.4|93574.3|93549.3|93385.1|93354.9|6098
1758643200000|2025-09-23 16:00:00|93527.9|93502.9|93415.2|93390.2|93573.4|93548.4|93330.6|93305.6|7386
1758646800000|2025-09-23 17:00:00|93416.5|93391.5|93333.1|93308.1|93416.5|93391.5|93260.6|93235.6|5280
1758650400000|2025-09-23 18:00:00|93334.1|93309.1|93337.4|93312.4|93386.4|93361.4|93261.7|93236.7|4139
1758654000000|2025-09-23 19:00:00|93336.7|93311.7|93287.9|93262.9|93378|93342.2|93251.6|93226.6|2863
1758657600000|2025-09-23 20:00:00|93289.1|93264.1|93345|93229|93397.5|93326.1|93272.2|93210.7|787
1758661200000|2025-09-23 21:00:00|93341.1|93225.1|93356.5|93240.5|93381.3|93265.3|93328|93212|675
1758664800000|2025-09-23 22:00:00|93347.5|93231.5|93403.1|93290.7|93491.5|93375.5|93325.5|93209.5|3827
1758668400000|2025-09-23 23:00:00|93387.3|93306.3|93398.6|93307.9|93521.4|93405.4|93360.7|93257.6|3173
1758672000000|2025-09-24 00:00:00|93396|93313.1|93461.4|93411.4|93482.6|93425|93384|93301.8|642
1758675600000|2025-09-24 01:00:00|93460.9|93410.9|93478.5|93428.5|93528.2|93462.6|93440.5|93390.5|1059
1758679200000|2025-09-24 02:00:00|93475.8|93425.8|93485|93435|93523.8|93443.2|93441.5|93382.2|641
1758682800000|2025-09-24 03:00:00|93486.8|93436.8|93483.3|93433.3|93505.3|93455.1|93463.5|93386.1|505
1758686400000|2025-09-24 04:00:00|93481.3|93431.3|93469.6|93419.6|93507.6|93457.6|93442.8|93367.6|1055
1758690000000|2025-09-24 05:00:00|93470.7|93420.7|93429|93379|93537.6|93487.6|93426.7|93376.7|1352
1758693600000|2025-09-24 06:00:00|93426.8|93376.8|93608.6|93583.6|93637.8|93612.8|93383.1|93333.1|5598
1758697200000|2025-09-24 07:00:00|93610.1|93585.1|93644.9|93594.9|93717.4|93692.4|93539.4|93514.4|5515
1758700800000|2025-09-24 08:00:00|93639|93589|93727.2|93702.2|93831.5|93794.7|93566|93541|5880
1758704400000|2025-09-24 09:00:00|93726.3|93701.3|93649|93624|93793|93768|93553|93528|6153
1758708000000|2025-09-24 10:00:00|93650|93625|93832.6|93782.6|93845.4|93820.4|93644.9|93609.2|4634
1758711600000|2025-09-24 11:00:00|93830.9|93780.9|93913.9|93888.9|93933|93908|93804.9|93766.5|4944
1758715200000|2025-09-24 12:00:00|93915.4|93890.4|94038.5|93988.5|94075.4|94050.4|93834.6|93804.8|7377
1758718800000|2025-09-24 13:00:00|94039.5|93989.5|94104.9|94079.9|94162|94137|94005.3|93980.3|7830
1758722400000|2025-09-24 14:00:00|94104.3|94079.3|94030.6|94005.6|94217.7|94192.7|93965|93940|8426
1758726000000|2025-09-24 15:00:00|94028.3|94003.3|94068.5|94043.5|94115.1|94078.4|93981.6|93956.6|5759
1758729600000|2025-09-24 16:00:00|94070|94045|94145.5|94120.5|94208.8|94177.3|94044.6|94019.6|7106
1758733200000|2025-09-24 17:00:00|94144.9|94119.9|94081.4|94056.4|94159.9|94134.9|94017.1|93987.6|5343
1758736800000|2025-09-24 18:00:00|94082.9|94057.9|94089.8|94064.8|94152.4|94125.2|94059.2|94025.1|4447
1758740400000|2025-09-24 19:00:00|94089.3|94064.3|94082.7|94057.7|94118.8|94080.3|94039|94014|2326
1758744000000|2025-09-24 20:00:00|94084.6|94059.6|94063.9|93947.9|94152.1|94080|94056.7|93947.9|1322
1758747600000|2025-09-24 21:00:00|94048.7|93932.7|94118.6|94002.6|94133.6|94017.6|93981.1|93865.1|975
1758751200000|2025-09-24 22:00:00|94125.4|94009.4|94087.8|93971.8|94125.9|94009.9|93971.5|93855.5|5497
1758754800000|2025-09-24 23:00:00|94091.9|93975.9|94099.7|93999.8|94117|94024.7|93966.1|93850.1|5300
1758758400000|2025-09-25 00:00:00|94098.1|94000.8|93933.6|93883.6|94107.1|94031.6|93913.5|93863.5|1340
1758762000000|2025-09-25 01:00:00|93930.1|93880.1|94013|93940|94064|94005.6|93903.3|93853.3|1013
1758765600000|2025-09-25 02:00:00|93997.9|93947.9|93907.2|93857.2|94014|93960.9|93900|93822.9|639
1758769200000|2025-09-25 03:00:00|93909.2|93859.2|93846.3|93796.3|93932.7|93870|93837.1|93770.1|1185
1758772800000|2025-09-25 04:00:00|93844.5|93794.5|93874.7|93824.7|93922.1|93846|93835.2|93772|558
1758776400000|2025-09-25 05:00:00|93872.3|93822.3|94033.2|93917.2|94033.2|93967.9|93868|93817.1|1136
1758780000000|2025-09-25 06:00:00|94071.6|93955.6|93824.5|93799.5|94144.6|94052.1|93813.5|93788.5|5372
1758783600000|2025-09-25 07:00:00|93825.8|93800.8|94027.9|93977.9|94064|94038.2|93822.2|93797.1|7698
1758787200000|2025-09-25 08:00:00|94029.2|93979.2|93901|93876|94048.7|94000|93860.9|93813.4|5979
1758790800000|2025-09-25 09:00:00|93902.8|93877.8|93871.6|93846.6|94030.1|93999.6|93817.5|93792.5|5294
1758794400000|2025-09-25 10:00:00|93870.5|93845.5|94025|94000|94031.3|94000|93870.5|93841.4|4611
1758798000000|2025-09-25 11:00:00|94024.1|93999.1|94116.9|94091.9|94156.7|94131.7|94024.1|93999.1|4885
1758801600000|2025-09-25 12:00:00|94118.8|94093.8|94547.5|94522.5|94682.3|94657.3|94095.6|93997.1|9050
1758805200000|2025-09-25 13:00:00|94546.5|94521.5|94686.5|94636.5|94686.5|94660.6|94418.6|94378.7|9974
1758808800000|2025-09-25 14:00:00|94690.5|94640.5|94728.9|94703.9|94785.5|94760.5|94565.7|94540.7|10781
1758812400000|2025-09-25 15:00:00|94728.1|94703.1|94628.3|94603.3|94848.6|94823.6|94614.2|94586.9|7697
1758816000000|2025-09-25 16:00:00|94621.9|94596.9|94576.6|94551.6|94646|94598.8|94335.1|94299.7|6910
1758819600000|2025-09-25 17:00:00|94575.6|94550.6|94725.4|94700.4|94758.8|94733.8|94539.6|94508.1|5725
1758823200000|2025-09-25 18:00:00|94723.6|94698.6|94786.6|94761.6|94879.8|94829.8|94698.4|94673.4|5910
1758826800000|2025-09-25 19:00:00|94786.5|94761.5|94694.8|94669.8|94786.6|94761.6|94682.5|94651.8|2843
1758830400000|2025-09-25 20:00:00|94693.7|94668.7|94672.8|94556.8|94737|94691.6|94624.6|94556.2|1396
1758834000000|2025-09-25 21:00:00|94673.4|94557.4|94635.2|94519.2|94740.8|94624.8|94555.6|94439.6|998
1758837600000|2025-09-25 22:00:00|94628.4|94512.4|94642.3|94538.6|94699.4|94583.5|94492.8|94376.8|3431
1758841200000|2025-09-25 23:00:00|94648.3|94532.3|94709.4|94593.4|94754.4|94638.4|94408.5|94303.9|4026
1758844800000|2025-09-26 00:00:00|94700.1|94589.7|94568.1|94518.1|94754.5|94683.1|94568.1|94518.1|2815
1758848400000|2025-09-26 01:00:00|94567.9|94517.9|94653.1|94603.1|94670|94620|94557.3|94507.3|1002
1758852000000|2025-09-26 02:00:00|94652.6|94602.6|94561.3|94511.3|94653|94603|94535|94454.1|545
1758855600000|2025-09-26 03:00:00|94561.4|94511.4|94563.2|94513.2|94612.8|94544.4|94552.1|94484|978
1758859200000|2025-09-26 04:00:00|94564.5|94514.5|94544.5|94494.5|94611.6|94545.2|94524.6|94470.2|683
1758862800000|2025-09-26 05:00:00|94543.8|94493.8|94533.2|94483.2|94588.2|94522.7|94502|94452|1730
1758866400000|2025-09-26 06:00:00|94532|94482|94471.2|94446.2|94562.2|94520.9|94461.6|94432.5|5820
1758870000000|2025-09-26 07:00:00|94470.8|94445.8|94544.1|94519.1|94651.2|94626.2|94331.3|94306.3|7061
1758873600000|2025-09-26 08:00:00|94544.4|94519.4|94584.3|94559.3|94635.1|94610.1|94474.5|94445.9|4597
1758877200000|2025-09-26 09:00:00|94586|94561|94705.5|94680.5|94735.7|94710.7|94581.1|94549.3|4677
1758880800000|2025-09-26 10:00:00|94708.6|94683.6|94742.6|94717.6|94766.4|94741.4|94660.6|94635.6|4446
1758884400000|2025-09-26 11:00:00|94744.5|94719.5|94635.1|94610.1|94752.4|94722|94551.5|94526.5|4526
1758888000000|2025-09-26 12:00:00|94633.8|94608.8|94418|94393|94659.4|94634.2|94391.5|94344.6|7954
1758891600000|2025-09-26 13:00:00|94414.5|94389.5|94454.3|94404.3|94509.5|94484.5|94291.3|94264.4|9693
1758895200000|2025-09-26 14:00:00|94431.3|94406.3|94290.5|94265.5|94469.4|94406.3|94161|94132.8|9446
1758898800000|2025-09-26 15:00:00|94291.2|94266.2|94208.5|94183.5|94349.9|94324.9|94176.6|94151.6|6301
1758902400000|2025-09-26 16:00:00|94208.1|94183.1|94168.8|94143.8|94241|94216|94101.3|94065|6146
1758906000000|2025-09-26 17:00:00|94167.9|94142.9|94097.5|94072.5|94172.6|94147.6|94080.2|94055.2|5647
1758909600000|2025-09-26 18:00:00|94098.5|94073.5|94055.2|94030.2|94161.7|94132.3|94040.8|94015.8|4069
1758913200000|2025-09-26 19:00:00|94056.1|94031.1|94015.4|93990.4|94117.9|94086.3|94012.5|93972|2750
1758916800000|2025-09-26 20:00:00|94015.5|93990.5|94153.6|94037.6|94156.2|94073.9|94011.9|93957.8|1382
1759089600000|2025-09-28 20:00:00|94190|94054|94190|94054|94190|94054|94190|94054|1
1759093200000|2025-09-28 21:00:00|94180|94064|94277.7|94161.7|94309|94193|94180|94064|33
1759096800000|2025-09-28 22:00:00|94293.6|94177.6|94232.3|94116.3|94350.5|94234.5|94201.7|94085.7|6469
1759100400000|2025-09-28 23:00:00|94223.7|94107.7|94125.3|94016.3|94237.5|94122.4|94096.2|93989.1|5070
1759104000000|2025-09-29 00:00:00|94097.1|94047.1|93985|93935|94108.5|94049.1|93968|93918|1469
1759107600000|2025-09-29 01:00:00|93983.5|93933.5|93962.9|93912.9|94049|93999|93932.5|93882.5|1343
1759111200000|2025-09-29 02:00:00|93964.7|93914.7|93890.8|93840.8|93971.1|93917.3|93870.6|93802.8|1195
1759114800000|2025-09-29 03:00:00|93891.8|93841.8|93901.2|93851.2|93915.4|93851.5|93863|93780.1|773
1759118400000|2025-09-29 04:00:00|93903.1|93853.1|93853.4|93803.4|93948.6|93869.8|93805.3|93755.3|759
1759122000000|2025-09-29 05:00:00|93852.7|93802.7|93812|93787|93875.5|93817.5|93781|93731|2070
1759125600000|2025-09-29 06:00:00|93815.5|93790.5|93897.1|93847.1|93900.1|93865.6|93795.9|93762.6|4061
1759129200000|2025-09-29 07:00:00|93897.6|93847.6|93887.7|93862.7|93962|93924.5|93803.4|93766.1|5384
1759132800000|2025-09-29 08:00:00|93886.8|93861.8|93907.6|93882.6|93993.8|93968.8|93802.2|93777.2|4512
1759136400000|2025-09-29 09:00:00|93903.4|93878.4|93979.4|93954.4|93997.3|93954.4|93842.9|93815.8|3480
1759140000000|2025-09-29 10:00:00|93978.9|93953.9|94136.7|94111.7|94144.6|94119.6|93959.2|93934.2|3928
1759143600000|2025-09-29 11:00:00|94135.9|94110.9|94036.2|94011.2|94260.1|94235.1|94004.4|93979.4|5364
1759147200000|2025-09-29 12:00:00|94035.9|94010.9|93997.1|93972.1|94207.6|94182.6|93987.4|93962.4|8344
1759150800000|2025-09-29 13:00:00|93997.9|93972.9|94173.8|94148.8|94173.8|94148.8|93991.7|93966.7|7833
1759154400000|2025-09-29 14:00:00|94175.1|94150.1|94188.6|94163.6|94261.1|94236.1|94139.4|94114.4|6723
1759158000000|2025-09-29 15:00:00|94187.9|94162.9|94197.4|94172.4|94241.3|94216.3|94103.9|94078.9|5582
1759161600000|2025-09-29 16:00:00|94199.9|94174.9|94190|94165|94241.1|94213.7|94145.9|94120.9|4625
1759165200000|2025-09-29 17:00:00|94190.7|94165.7|94243.3|94218.3|94273.3|94248.3|94164|94139|3860
1759168800000|2025-09-29 18:00:00|94242.3|94217.3|94158|94133|94257.9|94232.9|94123.4|94098.4|5357
1759172400000|2025-09-29 19:00:00|94157.4|94132.4|94190.9|94165.9|94241.2|94178.7|94140.3|94099.8|2310
1759176000000|2025-09-29 20:00:00|94191.7|94166.7|94292.1|94176.1|94336.6|94278.4|94180.4|94155.4|1485
1759179600000|2025-09-29 21:00:00|94292.7|94176.7|94261|94145|94299.2|94183.2|94250.6|94134.6|273
1759183200000|2025-09-29 22:00:00|94259.5|94143.5|94275.5|94159.5|94314.3|94198.3|94244.6|94128.6|3731
1759186800000|2025-09-29 23:00:00|94281|94165|94256.8|94140.8|94316.6|94204.5|94233.2|94128|2950
1759190400000|2025-09-30 00:00:00|94223|94173|94292.6|94242.6|94367.9|94317.9|94210.5|94147.4|768
1759194000000|2025-09-30 01:00:00|94292.1|94242.1|94311.9|94261.9|94317.5|94267.5|94220.8|94170.8|943
1759197600000|2025-09-30 02:00:00|94313.7|94263.7|94257.3|94207.3|94331.6|94281.6|94225.2|94163.9|749
1759201200000|2025-09-30 03:00:00|94259.3|94209.3|94208.6|94158.6|94294.5|94221.1|94196.2|94138.9|830
1759204800000|2025-09-30 04:00:00|94209.9|94159.9|94208.7|94158.7|94281.1|94227.3|94200.1|94127.2|952
1759208400000|2025-09-30 05:00:00|94207.8|94157.8|94236.6|94120.6|94236.6|94159.9|94168|94106.6|1976
1759212000000|2025-09-30 06:00:00|94226|94110|94063.2|94038.2|94236.6|94181.9|93974.8|93939|4957
1759215600000|2025-09-30 07:00:00|94060.2|94035.2|94197.8|94147.8|94276|94251|94035.4|94010.4|5802
1759219200000|2025-09-30 08:00:00|94191.9|94141.9|94145.3|94120.3|94191.9|94141.9|94003.3|93978.3|5921
1759222800000|2025-09-30 09:00:00|94145.6|94120.6|94246.7|94221.7|94283.6|94258.6|94138.5|94113.5|3867
1759226400000|2025-09-30 10:00:00|94245.5|94220.5|94209.7|94184.7|94319|94294|94175|94150|3167
1759230000000|2025-09-30 11:00:00|94208.9|94183.9|94157.3|94107.3|94259.5|94234.3|94137.2|94104.7|3033
1759233600000|2025-09-30 12:00:00|94158|94108|94112.8|94087.8|94183.9|94158.9|94069.4|94038.7|3999
1759237200000|2025-09-30 13:00:00|94112.9|94087.9|94192.5|94142.5|94267.3|94242.3|94064|94039|5385
1759240800000|2025-09-30 14:00:00|94228.3|94112.3|94065.6|94040.6|94247.1|94212.1|93978.4|93953.4|9589
1759244400000|2025-09-30 15:00:00|94064.7|94039.7|94146.8|94121.8|94243.9|94218.9|94046.4|94021.4|8428
1759248000000|2025-09-30 16:00:00|94146.2|94121.2|93932.2|93907.2|94147.9|94122.9|93915.1|93890.1|5743
1759251600000|2025-09-30 17:00:00|93935.1|93910.1|93989.5|93939.5|93994.6|93969.6|93897.8|93872.8|3701
1759255200000|2025-09-30 18:00:00|93987.9|93937.9|94095.5|94070.5|94177.9|94152.9|93987.9|93937.9|3579
1759258800000|2025-09-30 19:00:00|94096.9|94071.9|94160.2|94135.2|94177|94152|94075.7|94012.7|2044
1759262400000|2025-09-30 20:00:00|94157.2|94132.2|94228.9|94112.9|94228.9|94155.9|94107.8|94060.1|1571
1759266000000|2025-09-30 21:00:00|94223.3|94107.3|94210.7|94094.7|94234.3|94118.3|94180.5|94064.5|754
1759269600000|2025-09-30 22:00:00|94219.7|94103.7|94227.9|94111.9|94260.5|94144.5|94158.4|94042.4|4870
1759273200000|2025-09-30 23:00:00|94231.2|94115.2|94229.5|94155.1|94266.4|94177.2|94129.1|94023.9|7223
1759276800000|2025-10-01 00:00:00|94217.7|94167.7|94197.9|94147.9|94266|94204|94180.3|94121.2|663
1759280400000|2025-10-01 01:00:00|94195.7|94145.7|94224.7|94174.7|94282.2|94205.9|94189.9|94120.8|1325
1759284000000|2025-10-01 02:00:00|94223.4|94173.4|94239|94189|94305.3|94237.3|94204.1|94152.2|675
1759287600000|2025-10-01 03:00:00|94239.9|94189.9|94231.6|94181.6|94293.3|94215.3|94224.4|94149.1|475
1759291200000|2025-10-01 04:00:00|94229.3|94179.3|94054.1|94004.1|94229.3|94179.3|94053.1|94003.1|657
1759294800000|2025-10-01 05:00:00|94047.3|93997.3|94122.3|94072.3|94138.1|94073.3|93981.9|93931.9|1391
1759298400000|2025-10-01 06:00:00|94124.5|94074.5|93979.2|93954.2|94126.1|94078|93865.9|93838.7|5130
1759302000000|2025-10-01 07:00:00|93981.1|93956.1|93890.7|93840.7|93981.4|93956.4|93698.1|93673.1|6991
1759305600000|2025-10-01 08:00:00|93889.7|93839.7|93924.3|93874.3|93936.8|93911.8|93720.6|93695.6|4988
1759309200000|2025-10-01 09:00:00|93925.6|93875.6|94120.8|94095.8|94134.2|94109.2|93901.6|93864.4|4211
1759312800000|2025-10-01 10:00:00|94119|94094|94094.4|94069.4|94227.6|94202.6|94052|94027|4707
1759316400000|2025-10-01 11:00:00|94092.6|94067.6|94039.9|94014.9|94092.6|94067.6|93970|93945|4290
1759320000000|2025-10-01 12:00:00|94037.8|94012.8|93967.6|93942.6|94185.9|94120.8|93745.6|93715.1|9659
1759323600000|2025-10-01 13:00:00|93968.4|93943.4|93815.2|93699.2|93988.3|93963.3|93726.4|93659.1|7683
1759327200000|2025-10-01 14:00:00|93814.2|93698.2|93644.8|93619.8|93866.8|93803.1|93537.1|93512.1|9676
1759330800000|2025-10-01 15:00:00|93649.3|93624.3|93840.7|93815.7|93903.5|93878.5|93629.7|93604.7|6947
1759334400000|2025-10-01 16:00:00|93841.7|93816.7|93811|93786|93958.6|93933.6|93811|93786|6585
1759338000000|2025-10-01 17:00:00|93809.8|93784.8|93798.2|93773.2|93825.2|93800.2|93744.2|93719.2|2993
1759341600000|2025-10-01 18:00:00|93799.8|93774.8|93719|93694|93833.1|93808.1|93654.5|93629.5|2629
1759345200000|2025-10-01 19:00:00|93723.8|93698.8|93776.1|93751.1|93783|93758|93690.5|93665.5|2108
1759348800000|2025-10-01 20:00:00|93774.4|93749.4|93867.5|93751.5|93893.4|93832.6|93773.1|93748.1|1111
1759352400000|2025-10-01 21:00:00|93865.3|93749.3|93854.8|93738.8|93917.1|93801.1|93835.3|93719.3|257
1759356000000|2025-10-01 22:00:00|93840.3|93724.3|93843|93727|93892.3|93776.3|93804.7|93688.7|7960
1759359600000|2025-10-01 23:00:00|93858.2|93742.2|93806.4|93728.7|93900.8|93789.3|93754|93684.2|9434
1759363200000|2025-10-02 00:00:00|93793.5|93743.5|93860.6|93810.6|93941.7|93891.7|93792.2|93739.6|1126
1759366800000|2025-10-02 01:00:00|93859.8|93809.8|93715.8|93665.8|93880|93830|93697.9|93647.9|1677
1759370400000|2025-10-02 02:00:00|93715.3|93665.3|93736|93686|93755.5|93687|93673.2|93623.2|618
1759374000000|2025-10-02 03:00:00|93732.7|93682.7|93750.8|93700.8|93783.8|93735.5|93723.6|93648.1|679
1759377600000|2025-10-02 04:00:00|93752.6|93702.6|93753.2|93703.2|93796|93740.5|93742.3|93665.7|669
1759381200000|2025-10-02 05:00:00|93750.1|93700.1|93741|93691|93835.5|93760.3|93704.4|93654.4|801
1759384800000|2025-10-02 06:00:00|93737|93687|93616.9|93591.9|93737|93687|93569.1|93544.1|5972
1759388400000|2025-10-02 07:00:00|93619.3|93594.3|93509.3|93484.3|93635.6|93610.6|93413.1|93388.1|5433
1759392000000|2025-10-02 08:00:00|93507.6|93482.6|93541.4|93516.4|93623.1|93598.1|93474.9|93449.9|4654
1759395600000|2025-10-02 09:00:00|93539.3|93514.3|93501.5|93476.5|93580.1|93555.1|93478.9|93453.9|3893
1759399200000|2025-10-02 10:00:00|93505.4|93480.4|93529.2|93504.2|93584.5|93559.5|93469.2|93444.2|4310
1759402800000|2025-10-02 11:00:00|93528.7|93503.7|93628|93603|93660.7|93635.7|93491.6|93466.6|4495
1759406400000|2025-10-02 12:00:00|93628.1|93603.1|93801.2|93776.2|93841.4|93816.3|93580|93555|5217
1759410000000|2025-10-02 13:00:00|93800.7|93775.7|94007.6|93982.6|94030.7|94005.7|93742.3|93717.3|6738
1759413600000|2025-10-02 14:00:00|94010|93985|94192.8|94167.8|94292.2|94267.2|94008.8|93983.8|8979
1759417200000|2025-10-02 15:00:00|94191.7|94166.7|94330.8|94305.8|94496.1|94446.1|94189.7|94164.7|6820
1759420800000|2025-10-02 16:00:00|94330.4|94305.4|94164.8|94114.8|94354.4|94329.4|94156.9|94113.8|5669
1759424400000|2025-10-02 17:00:00|94164.5|94114.5|94140.3|94115.3|94190.9|94165.9|93995.1|93970.1|3813
1759428000000|2025-10-02 18:00:00|94141.4|94116.4|94041|94016|94149.6|94124.6|94027.3|94002.3|2989
1759431600000|2025-10-02 19:00:00|94041.3|94016.3|94072.3|94047.3|94126.7|94052.2|93986.3|93938.8|1396
1759435200000|2025-10-02 20:00:00|94073|94048|94108|93992|94152.7|94077.4|94005.3|93955.3|1092
1759438800000|2025-10-02 21:00:00|94103|93987|94105.9|93989.9|94121.3|94005.3|94050.8|93934.8|351
1759442400000|2025-10-02 22:00:00|94113.4|93997.4|94065.5|93949.5|94145.5|94029.5|94029|93913|3007
1759446000000|2025-10-02 23:00:00|94040.5|93924.5|94026.5|93929.3|94095.4|93996.1|93990.5|93885.4|5715
1759449600000|2025-10-03 00:00:00|94016.3|93942.8|94042.5|93992.5|94124.3|94060.4|94016.3|93940.1|559
1759453200000|2025-10-03 01:00:00|94040|93990|93980.8|93930.8|94110.3|94060.3|93961|93911|1315
1759456800000|2025-10-03 02:00:00|93979.8|93929.8|94076.9|94026.9|94113.5|94063.5|93977.9|93927.9|831
1759460400000|2025-10-03 03:00:00|94079.2|94029.2|94032.1|93982.1|94138.3|94071.8|94025.9|93975.9|666
1759464000000|2025-10-03 04:00:00|94033.5|93983.5|94097.1|94047.1|94099.5|94047.9|93991.7|93923.8|1049
1759467600000|2025-10-03 05:00:00|94098.7|94048.7|94118.9|94068.9|94201.6|94125.3|94032.4|93982.4|2373
1759471200000|2025-10-03 06:00:00|94119.9|94069.9|94129.8|94104.8|94152.6|94126.4|94001.8|93976.8|3863
1759474800000|2025-10-03 07:00:00|94124.9|94099.9|93841.2|93791.2|94124.9|94099.9|93826.4|93790.7|4965
1759478400000|2025-10-03 08:00:00|93837.6|93787.6|93786.8|93761.8|93957.9|93907.9|93763.4|93738.4|5064
1759482000000|2025-10-03 09:00:00|93786.4|93761.4|93823.6|93798.6|93909.8|93884.8|93766|93739.8|4176
1759485600000|2025-10-03 10:00:00|93822.7|93797.7|93819.5|93794.5|93874.4|93849.4|93776.5|93748.3|3271
1759489200000|2025-10-03 11:00:00|93818.7|93793.7|93769.8|93744.8|93930.7|93905.7|93720.9|93686.7|4327
1759492800000|2025-10-03 12:00:00|93767.6|93742.6|93755.2|93730.2|93880.5|93842.9|93713.6|93688.6|5509
1759496400000|2025-10-03 13:00:00|93753.4|93728.4|93715.1|93665.1|93823.3|93798.3|93666|93641|6002
1759500000000|2025-10-03 14:00:00|93711.1|93595.1|93680.2|93655.2|93770.5|93745.5|93519.8|93469.8|10019
1759503600000|2025-10-03 15:00:00|93678.5|93653.5|93538.5|93513.5|93716|93691|93516.7|93491.7|5197
1759507200000|2025-10-03 16:00:00|93539.8|93514.8|93652.6|93627.6|93735|93703.7|93521.1|93496.1|2792
1759510800000|2025-10-03 17:00:00|93653.7|93628.7|93700.1|93675.1|93715.7|93690.7|93591.5|93561|2424
1759514400000|2025-10-03 18:00:00|93701.3|93676.3|93633.4|93608.4|93767.1|93742.1|93619.9|93594.9|2509
1759518000000|2025-10-03 19:00:00|93632.3|93607.3|93666|93641|93683|93658|93603.7|93578.7|1475
1759521600000|2025-10-03 20:00:00|93665.7|93640.7|93803.9|93687.9|93820.3|93705.4|93632.4|93582.4|1954
1759694400000|2025-10-05 20:00:00|93920.4|93779.4|93874.1|93733.1|93920.4|93779.4|93871.5|93730.5|41
1759698000000|2025-10-05 21:00:00|93893.5|93752.5|93849.6|93733.6|93905.8|93789.8|93849.2|93733.2|27
1759701600000|2025-10-05 22:00:00|93864.3|93748.3|93991.2|93887.5|94011|93905.9|93831.2|93715.2|3519
1759705200000|2025-10-05 23:00:00|93989.5|93885.8|93938.5|93850.1|94036.8|93973.7|93899.2|93829.6|1812
1759708800000|2025-10-06 00:00:00|93931.7|93843.2|93919.6|93869.6|93994|93915.1|93877.5|93772.6|788
1759712400000|2025-10-06 01:00:00|93916.2|93866.2|93828.3|93778.3|93972.5|93893.8|93818.7|93741.7|592
1759716000000|2025-10-06 02:00:00|93856.7|93747.9|93830.1|93727.5|93856.7|93775.7|93763.3|93697.6|603
1759719600000|2025-10-06 03:00:00|93806.9|93756.9|93844.7|93794.7|93886.4|93803.1|93778.7|93702.2|671
1759723200000|2025-10-06 04:00:00|93841.2|93791.2|93918|93868|93949.4|93881.3|93828.8|93756.6|801
1759726800000|2025-10-06 05:00:00|93922.6|93872.6|93905.9|93855.9|93960.7|93890.5|93830.1|93767.8|791
1759730400000|2025-10-06 06:00:00|93904.9|93854.9|93986.8|93961.8|93997.6|93969.8|93849.1|93793.4|6262
1759734000000|2025-10-06 07:00:00|93989.9|93964.9|94116.1|94091.1|94176.1|94151.1|93778.2|93742|8632
1759737600000|2025-10-06 08:00:00|94117.5|94092.5|94087.6|94062.6|94189.9|94164.9|93957.6|93926.8|7927
1759741200000|2025-10-06 09:00:00|94088.5|94063.5|94152.5|94127.5|94240.4|94215.4|94088.5|94058.3|4982
1759744800000|2025-10-06 10:00:00|94152.9|94127.9|94231.3|94206.3|94290.9|94265.9|94150.6|94125.6|4450
1759748400000|2025-10-06 11:00:00|94224.8|94199.8|94118.1|94093.1|94297|94272|94066.3|94041.3|4887
1759752000000|2025-10-06 12:00:00|94118.8|94093.8|94005.4|93980.4|94158.4|94133.4|94001.2|93976.2|6554
1759755600000|2025-10-06 13:00:00|94004.6|93979.6|93970.1|93945.1|94065.5|94040.5|93931.3|93906.3|5940
1759759200000|2025-10-06 14:00:00|93970.8|93945.8|93779.1|93754.1|93999.6|93974.6|93763|93738|6482
1759762800000|2025-10-06 15:00:00|93777.3|93752.3|93817.9|93792.9|93913.6|93888.6|93744.2|93719.2|5014
1759766400000|2025-10-06 16:00:00|93818.6|93793.6|93800.8|93775.8|93910.6|93861.6|93789|93761.1|2905
1759770000000|2025-10-06 17:00:00|93800|93775|93794|93769|93850.9|93825.9|93747.7|93722.7|2979
1759773600000|2025-10-06 18:00:00|93795|93770|93820.5|93795.5|93848|93796.3|93764.3|93729.5|2094
1759777200000|2025-10-06 19:00:00|93819.6|93794.6|93829|93779|93837.9|93804.3|93767.1|93742.1|2421
1759780800000|2025-10-06 20:00:00|93827.6|93777.6|93861|93745|93861|93797.6|93753|93662.5|943
1759784400000|2025-10-06 21:00:00|93782.5|93666.5|93867.8|93751.8|93906.5|93790.5|93782.5|93666.5|928
1759788000000|2025-10-06 22:00:00|93858.8|93742.8|93845.3|93729.3|93940|93834.4|93798.7|93685.5|3579
1759791600000|2025-10-06 23:00:00|93850.8|93734.8|93802|93752|93943|93854.9|93751.2|93689.4|8160
1759795200000|2025-10-07 00:00:00|93802.7|93752.7|93851.8|93801.8|93900.8|93838.4|93795.2|93733|1266
1759798800000|2025-10-07 01:00:00|93853.7|93803.7|93911.1|93861.1|93959.3|93882.5|93814.9|93745.9|732
1759802400000|2025-10-07 02:00:00|93908.2|93858.2|93853.3|93803.3|93938.7|93858.2|93806.5|93726.1|548
1759806000000|2025-10-07 03:00:00|93852.7|93802.7|93826|93776|93897.6|93821|93793.9|93725.9|505
1759809600000|2025-10-07 04:00:00|93826.6|93776.6|93896.6|93846.6|93937.1|93887.1|93800.9|93730.8|965
1759813200000|2025-10-07 05:00:00|93901.3|93851.3|94015.8|93904.1|94016.1|93966.1|93886.5|93825|592
1759816800000|2025-10-07 06:00:00|94018.5|93909|93870.7|93845.7|94053.3|94005|93846.4|93821.4|5433
1759820400000|2025-10-07 07:00:00|93872.8|93847.8|93888.2|93863.2|93969|93940.7|93836.4|93809|5172
1759824000000|2025-10-07 08:00:00|93889.1|93864.1|93816.5|93791.5|93895.4|93870.4|93763.5|93736.9|4942
1759827600000|2025-10-07 09:00:00|93815.3|93790.3|93846.6|93821.6|93939.7|93914.7|93780.8|93755.8|4264
1759831200000|2025-10-07 10:00:00|93847.6|93822.6|93739.9|93714.9|93895.2|93870.2|93711.8|93686.8|3624
1759834800000|2025-10-07 11:00:00|93740.6|93715.6|93917|93892|93998.4|93973.4|93734.2|93709.2|4614
1759838400000|2025-10-07 12:00:00|93918.1|93893.1|93882.1|93857.1|94012.4|93987.4|93847.4|93822.4|6369
1759842000000|2025-10-07 13:00:00|93882|93857|93973.5|93948.5|94001|93976|93864|93839|9235
1759845600000|2025-10-07 14:00:00|93971.1|93946.1|94054.5|94029.5|94116.1|94091.1|93971.1|93946.1|8268
1759849200000|2025-10-07 15:00:00|94051.7|94026.7|93951.6|93926.6|94069|94029.9|93837|93812|6013
1759852800000|2025-10-07 16:00:00|93952.3|93927.3|93961.3|93936.3|93968.7|93943.7|93861.6|93831.8|4802
1759856400000|2025-10-07 17:00:00|93960.3|93935.3|94006.1|93981.1|94015.6|93990.6|93876.1|93849.3|3874
1759860000000|2025-10-07 18:00:00|94005.2|93980.2|94087.8|94062.8|94102|94071.6|93953.2|93919|3319
1759863600000|2025-10-07 19:00:00|94084.8|94059.8|94140.4|94115.4|94180.8|94145.3|94077.7|94052.7|2259
1759867200000|2025-10-07 20:00:00|94139.5|94114.5|94087.7|93971.7|94188.7|94125.5|94058.1|93961.5|1302
1759870800000|2025-10-07 21:00:00|94086.4|93970.4|94073.6|93957.6|94088.5|93972.5|94029.3|93913.3|1167
1759874400000|2025-10-07 22:00:00|94076.6|93960.6|94072.6|93968.9|94198.6|94082.6|94021.5|93905.5|1805
1759878000000|2025-10-07 23:00:00|94045|93995|94059.4|94009.4|94173.9|94094.9|94032.6|93950|6471
1759881600000|2025-10-08 00:00:00|94054.6|94004.6|94154.9|94104.9|94169.5|94114|94054.6|94004.6|2174
1759885200000|2025-10-08 01:00:00|94157.8|94107.8|94343.4|94293.4|94369|94309.2|94154.8|94104.8|3041
1759888800000|2025-10-08 02:00:00|94341.6|94291.6|94429.8|94379.8|94435.2|94385.2|94297.3|94233|2987
1759892400000|2025-10-08 03:00:00|94429.1|94379.1|94433|94383|94497|94453.2|94424.6|94365|1543
1759896000000|2025-10-08 04:00:00|94430.8|94380.8|94439|94389|94486.7|94413.8|94408|94346.4|1183
1759899600000|2025-10-08 05:00:00|94442.2|94392.2|94499.8|94383.8|94505.5|94443.9|94421.6|94369.6|1298
1759903200000|2025-10-08 06:00:00|94504|94388|94455.5|94430.5|94576.6|94547|94402.1|94360.5|6101
1759906800000|2025-10-08 07:00:00|94453.5|94428.5|94333.5|94308.5|94511.6|94479.6|94256.2|94226.6|6873
1759910400000|2025-10-08 08:00:00|94330.6|94305.6|94315.6|94265.6|94362.2|94334.5|94225.9|94179.9|5205
1759914000000|2025-10-08 09:00:00|94314.2|94264.2|94350|94325|94391.1|94366.1|94228.1|94203.1|5263
1759917600000|2025-10-08 10:00:00|94350.9|94325.9|94194.6|94169.6|94399.3|94374.3|94168.4|94143.4|5230
1759921200000|2025-10-08 11:00:00|94194|94169|94308.7|94283.7|94324|94299|94185.8|94160.8|4919
1759924800000|2025-10-08 12:00:00|94307.8|94282.8|94250.3|94200.3|94325.3|94300.3|94209.1|94184.1|5270
1759928400000|2025-10-08 13:00:00|94253.3|94203.3|94289|94264|94332.1|94307.1|94145.5|94120.5|7216
1759932000000|2025-10-08 14:00:00|94289.7|94264.7|94263.2|94238.2|94323.7|94298.7|94180.7|94155.7|7720
1759935600000|2025-10-08 15:00:00|94262.4|94237.4|94482.3|94432.3|94531.4|94506.4|94235.4|94210.4|6654
1759939200000|2025-10-08 16:00:00|94482.2|94432.2|94535.2|94510.2|94645.8|94620.8|94457.1|94425.1|4192
1759942800000|2025-10-08 17:00:00|94534.2|94509.2|94508.1|94458.1|94611.4|94586.4|94482.6|94435.7|3981
1759946400000|2025-10-08 18:00:00|94497.9|94472.9|94442.7|94417.7|94576.5|94547.5|94397.7|94360.5|7326
1759950000000|2025-10-08 19:00:00|94441.4|94416.4|94383.3|94358.3|94461.4|94416.4|94381.8|94344.4|3535
1759953600000|2025-10-08 20:00:00|94384.7|94359.7|94407|94291|94441.4|94367.9|94355.2|94280.3|1826
1759957200000|2025-10-08 21:00:00|94396.9|94280.9|94369|94253|94452.4|94336.4|94346.2|94230.2|2092
1759960800000|2025-10-08 22:00:00|94365.6|94249.6|94345.5|94229.5|94385.3|94269.3|94310.2|94194.5|1601
1759964400000|2025-10-08 23:00:00|94343|94227|94360.4|94284.7|94378|94300.1|94303.3|94214.4|3536
1759968000000|2025-10-09 00:00:00|94346.6|94296.6|94297.3|94247.3|94361|94311|94243.1|94193.1|688
1759971600000|2025-10-09 01:00:00|94298|94248|94251.5|94201.5|94300.5|94250.5|94212.9|94162.9|1130
1759975200000|2025-10-09 02:00:00|94245.2|94195.2|94220.5|94170.5|94284.4|94234.4|94186.8|94120.9|843
1759978800000|2025-10-09 03:00:00|94220.2|94170.2|94199|94149|94276.6|94194.6|94191.8|94125.7|467
1759982400000|2025-10-09 04:00:00|94200.5|94150.5|94179.6|94129.6|94233|94161|94169.7|94094|512
1759986000000|2025-10-09 05:00:00|94180.6|94130.6|94329.8|94279.8|94332.5|94282.5|94157.8|94082.4|1102
1759989600000|2025-10-09 06:00:00|94332.9|94282.9|94634.9|94609.9|94692.4|94667.4|94293.5|94243.6|7679
1759993200000|2025-10-09 07:00:00|94635.9|94610.9|94870.5|94845.5|94879|94854|94519.1|94494.1|6815
1759996800000|2025-10-09 08:00:00|94869.7|94844.7|94774.5|94749.5|95011|94975.6|94757.9|94732.9|6920
1760000400000|2025-10-09 09:00:00|94774.9|94749.9|94581.4|94556.4|94781.1|94756.1|94549.4|94524.4|6783
1760004000000|2025-10-09 10:00:00|94582.8|94557.8|94578.5|94553.5|94677.6|94652.6|94524.9|94495.8|4415
1760007600000|2025-10-09 11:00:00|94579.9|94554.9|94593|94568|94675.2|94650.2|94510.7|94485.7|5325
1760011200000|2025-10-09 12:00:00|94595.3|94570.3|94597.1|94572.1|94724.1|94698.8|94579.9|94546.2|6071
1760014800000|2025-10-09 13:00:00|94597.4|94572.4|94886.6|94861.6|94955.7|94930.7|94515.7|94465.7|10415
1760018400000|2025-10-09 14:00:00|94887.3|94862.3|95219.2|95194.2|95321|95296|94868.8|94843.8|10880
1760022000000|2025-10-09 15:00:00|95225.9|95200.9|95480.6|95455.6|95608.6|95583.6|95210.7|95185.7|10287
1760025600000|2025-10-09 16:00:00|95479.4|95454.4|95471.7|95446.7|95539.6|95514.6|95423.4|95373.4|7044
1760029200000|2025-10-09 17:00:00|95471.2|95446.2|95421.9|95396.9|95525.7|95485.3|95392.6|95343.7|6420
1760032800000|2025-10-09 18:00:00|95421.3|95396.3|95607.4|95582.4|95634.6|95609.6|95419.6|95393.2|2426
1760036400000|2025-10-09 19:00:00|95606.6|95581.6|95484.1|95459.1|95606.6|95581.6|95455.9|95430.9|2384
1760040000000|2025-10-09 20:00:00|95483.3|95458.3|95417.9|95301.9|95491.8|95466.3|95359.8|95301.9|1093
1760043600000|2025-10-09 21:00:00|95431.1|95315.1|95407.2|95291.2|95450.5|95334.5|95351|95235|247
1760047200000|2025-10-09 22:00:00|95423.1|95307.1|95415.3|95299.3|95453.4|95337.4|95372.1|95256.1|6605
1760050800000|2025-10-09 23:00:00|95404.6|95288.6|95379.6|95329.6|95478.5|95378.6|95349|95272.5|7422
1760054400000|2025-10-10 00:00:00|95385.7|95311.9|95327.3|95277.3|95430.7|95356.3|95311.7|95253.5|1216
1760058000000|2025-10-10 01:00:00|95325|95275|95382.8|95332.8|95390|95338.9|95307.4|95238.5|1190
1760061600000|2025-10-10 02:00:00|95405|95313|95361.2|95311.2|95405|95335.8|95342.5|95273.7|1784
1760065200000|2025-10-10 03:00:00|95361.8|95311.8|95345.9|95295.9|95396.4|95327.8|95323.6|95272.2|1912
1760068800000|2025-10-10 04:00:00|95343.2|95293.2|95361.8|95311.8|95419.9|95343.6|95337.6|95268.2|1236
1760072400000|2025-10-10 05:00:00|95361.1|95311.1|95391.4|95275.4|95393.2|95327|95305.5|95229.6|902
1760076000000|2025-10-10 06:00:00|95380.9|95264.9|95298|95273|95399.8|95353.6|95272|95239.3|5322
1760079600000|2025-10-10 07:00:00|95298.9|95273.9|95225.9|95200.9|95395.9|95370.9|95214.4|95184.3|6172
1760083200000|2025-10-10 08:00:00|95230.1|95205.1|95147.7|95122.7|95261.3|95236.3|95076|95051|6292
1760086800000|2025-10-10 09:00:00|95147|95122|95232.4|95207.4|95313.7|95283.2|95136.5|95111.5|4629
1760090400000|2025-10-10 10:00:00|95231.2|95206.2|95287.1|95262.1|95325.2|95300.2|95201.4|95176.4|3681
1760094000000|2025-10-10 11:00:00|95286.3|95261.3|95280.8|95255.8|95331.6|95306.6|95192.5|95167.5|5264
1760097600000|2025-10-10 12:00:00|95278.4|95253.4|95122.1|95097.1|95282.3|95257.3|95074.9|95049.9|6996
1760101200000|2025-10-10 13:00:00|95119.9|95094.9|95364.8|95248.8|95364.8|95301.2|95096.5|95071.5|8000
1760104800000|2025-10-10 14:00:00|95345.9|95229.9|95167.7|95142.7|95370.5|95275.7|95089.2|95062.9|9743
1760108400000|2025-10-10 15:00:00|95166.6|95141.6|95181.2|95131.2|95218.5|95174.2|94933.7|94895.2|14015
1760112000000|2025-10-10 16:00:00|95182.2|95132.2|95249.7|95199.7|95288.8|95251.2|95032.1|94990.9|8675
1760115600000|2025-10-10 17:00:00|95250.7|95200.7|95269.3|95244.3|95349.6|95324.6|95233.3|95196.4|4105
1760119200000|2025-10-10 18:00:00|95270.5|95245.5|95235.6|95210.6|95299.4|95265.4|95178.6|95140.6|2090
1760122800000|2025-10-10 19:00:00|95232.1|95207.1|95192.4|95142.4|95283.5|95233.5|95181.4|95118.7|1570
1760126400000|2025-10-10 20:00:00|95189.8|95139.8|95114.1|94998.1|95244.3|95192.4|95046.8|94930.8|3057
1760299200000|2025-10-12 20:00:00|95108.9|94972.9|95050|94909|95108.9|94972.9|95050|94909|3
1760302800000|2025-10-12 21:00:00|95040|94919|95165.5|95049.5|95211.1|95095.1|95040|94919|769
1760306400000|2025-10-12 22:00:00|95163.9|95047.9|95188.3|95072.3|95398.6|95282.6|95145.6|95029.6|3498
1760310000000|2025-10-12 23:00:00|95186.8|95070.8|95145.1|95095.1|95230|95114|95105.6|95001.8|3770
1760313600000|2025-10-13 00:00:00|95146.3|95096.3|95021.8|94971.8|95176.4|95123.1|95021.6|94971.6|1543
1760317200000|2025-10-13 01:00:00|95020.1|94970.1|94978.4|94928.4|95080|95024.6|94962.7|94912.7|1279
1760320800000|2025-10-13 02:00:00|94979.1|94929.1|94975.7|94925.7|95017.2|94946.5|94907.3|94850|1127
1760324400000|2025-10-13 03:00:00|94974.8|94924.8|94983.7|94933.7|95035|94968.3|94954.7|94881.5|1265
1760328000000|2025-10-13 04:00:00|94985.4|94935.4|94986.3|94936.3|95023|94960.6|94939.7|94865|1125
1760331600000|2025-10-13 05:00:00|94984.8|94934.8|95073.4|94995.7|95097|95013.2|94951.3|94881.7|1266
1760335200000|2025-10-13 06:00:00|95071|94994.8|95113|95088|95135.4|95110.4|94857.8|94832.8|6747
1760338800000|2025-10-13 07:00:00|95115.3|95090.3|95148.5|95123.5|95282.3|95254|95047.8|95022.8|7982
1760342400000|2025-10-13 08:00:00|95148.9|95123.9|95247.8|95222.8|95321.9|95296.9|95089.5|95064.5|6606
1760346000000|2025-10-13 09:00:00|95249.9|95224.9|95081.9|95056.9|95260.9|95235.9|95073.6|95048.6|4746
1760349600000|2025-10-13 10:00:00|95081.7|95056.7|95135.1|95110.1|95215.7|95190.7|95027.5|95002.5|4805
1760353200000|2025-10-13 11:00:00|95137.2|95112.2|95301.7|95276.7|95334.8|95309.8|95059.8|95034.8|6537
1760356800000|2025-10-13 12:00:00|95301|95276|95171.1|95146.1|95301|95276|95115.5|95090.5|6486
1760360400000|2025-10-13 13:00:00|95172.1|95147.1|94971.8|94946.8|95202.6|95177.6|94954.8|94929.8|7753
1760364000000|2025-10-13 14:00:00|94971.1|94946.1|95187.8|95162.8|95237.9|95212.9|94922.6|94897.6|8547
1760367600000|2025-10-13 15:00:00|95188.6|95163.6|95060.4|95010.4|95193|95168|94996.9|94966|5187
1760371200000|2025-10-13 16:00:00|95061.2|95011.2|94992|94967|95061.2|95029|94979.4|94954.4|2645
1760374800000|2025-10-13 17:00:00|94990.9|94965.9|95034.3|95009.3|95055.7|95026.5|94972.6|94919.7|1866
1760378400000|2025-10-13 18:00:00|95034|95009|95066.8|95041.8|95115.3|95090.3|94981.6|94942.7|1647
1760382000000|2025-10-13 19:00:00|95066|95041|95138.8|95088.8|95142.6|95092.6|95008.6|94954.5|1431
1760385600000|2025-10-13 20:00:00|95140.5|95090.5|95131.6|95015.6|95177.9|95110.3|95101.6|94995.7|1434
1760389200000|2025-10-13 21:00:00|95127.8|95011.8|95163.9|95047.9|95260.8|95144.8|95127.8|95011.8|1186
1760392800000|2025-10-13 22:00:00|95152|95036|95132.8|95016.8|95231.9|95115.9|95083|94967|5442
1760396400000|2025-10-13 23:00:00|95105.5|94989.5|95134.4|95084.4|95187.5|95091.4|95070.9|94984.5|5835
1760400000000|2025-10-14 00:00:00|95143.5|95063.5|95145.2|95095.2|95233|95161.2|95113.5|95055.6|1856
1760403600000|2025-10-14 01:00:00|95144.4|95094.4|95113.4|95063.4|95169.7|95107.8|95081.4|95012|2647
1760407200000|2025-10-14 02:00:00|95111.5|95061.5|95132.9|95082.9|95179.3|95103.7|95101.1|95035|1480
1760410800000|2025-10-14 03:00:00|95133.7|95083.7|95084.7|95034.7|95163|95103.2|95060.1|95005|1662
1760414400000|2025-10-14 04:00:00|95082.2|95032.2|95030.9|94980.9|95136.7|95071.6|95028.1|94956|1692
1760418000000|2025-10-14 05:00:00|95055|94960|95144|95055|95151.9|95070.8|95031.2|94960|1341
1760421600000|2025-10-14 06:00:00|95141.3|95050|95232.5|95207.5|95354.6|95322.7|95077.5|95027.5|8086
1760425200000|2025-10-14 07:00:00|95232.3|95207.3|95473|95448|95610.2|95585.2|95215.9|95190.9|9702
1760428800000|2025-10-14 08:00:00|95477|95452|95210.4|95160.4|95487.6|95462.6|95189.6|95157.6|7495
1760432400000|2025-10-14 09:00:00|95207.4|95157.4|95263.1|95238.1|95282.6|95257.6|95091.4|95066.1|6446
1760436000000|2025-10-14 10:00:00|95263.9|95238.9|95578.2|95553.2|95640.4|95601.9|95244.4|95219.4|7375
1760439600000|2025-10-14 11:00:00|95579|95554|95526.3|95501.3|95616.4|95591.4|95379.4|95354.4|7322
1760443200000|2025-10-14 12:00:00|95525.6|95500.6|95479.3|95454.3|95581.8|95556.8|95392.3|95367.3|8301
1760446800000|2025-10-14 13:00:00|95477.8|95452.8|95528.4|95503.4|95549.6|95524.6|95294.7|95249.6|10229
1760450400000|2025-10-14 14:00:00|95529.4|95504.4|95524.8|95499.8|95744.8|95719.8|95513.9|95488.9|9593
1760454000000|2025-10-14 15:00:00|95528.2|95503.2|95357.9|95332.9|95558.4|95533.4|95344.7|95319.7|6426
1760457600000|2025-10-14 16:00:00|95359.9|95334.9|95376.2|95351.2|95580.3|95530.3|95286.6|95247|6485
1760461200000|2025-10-14 17:00:00|95378|95353|95373.2|95323.2|95470.8|95425.8|95355|95305|3601
1760464800000|2025-10-14 18:00:00|95374.3|95324.3|95365.7|95315.7|95424.2|95394.1|95312.4|95268.4|2825
1760468400000|2025-10-14 19:00:00|95362.1|95312.1|95390.5|95365.5|95457.9|95407.9|95326.3|95281.8|3360
1760472000000|2025-10-14 20:00:00|95391.7|95366.7|95411.1|95295.1|95525.7|95475.7|95363.7|95291.8|2508
1760475600000|2025-10-14 21:00:00|95434|95318|95400.4|95284.4|95458|95342|95210.3|95094.3|197
1760479200000|2025-10-14 22:00:00|95399.5|95283.5|95447.1|95342|95515.5|95399.5|95232|95116|1456
1760482800000|2025-10-14 23:00:00|95455.5|95339.5|95480.1|95390.4|95545.5|95429.5|95378.3|95266.9|3522
1760486400000|2025-10-15 00:00:00|95487.2|95397.5|95371.6|95321.6|95494.1|95404.5|95352.3|95302.3|629
1760490000000|2025-10-15 01:00:00|95389|95303|95278.5|95228.5|95415|95352.3|95261.2|95211.2|2972
1760493600000|2025-10-15 02:00:00|95281.5|95231.5|95147.7|95097.7|95293.6|95243.6|95124|95066|1790
1760497200000|2025-10-15 03:00:00|95151.3|95101.3|95133.5|95108.5|95194|95129.1|95127.2|95065|669
1760500800000|2025-10-15 04:00:00|95131|95106|95165.9|95140.9|95190|95147.8|95114.5|95059|1332
1760504400000|2025-10-15 05:00:00|95163.6|95138.6|95186.7|95097|95211.8|95140.3|95080|95030|820
1760508000000|2025-10-15 06:00:00|95193.5|95103.8|94935.6|94910.6|95244|95140.3|94861.7|94836.7|2934
1760511600000|2025-10-15 07:00:00|94930.8|94905.8|94874.3|94849.3|94972.6|94947.6|94807.3|94782.3|3515
1760515200000|2025-10-15 08:00:00|94872|94847|94881.6|94856.6|94899.3|94874.3|94781.7|94756.7|3065
1760518800000|2025-10-15 09:00:00|94882.9|94857.9|94843.7|94818.7|94969.7|94944.7|94820.6|94795.6|2766
1760522400000|2025-10-15 10:00:00|94844.8|94819.8|94878.7|94853.7|94911.8|94886.8|94803.8|94778.8|2186
1760526000000|2025-10-15 11:00:00|94877.5|94852.5|94866|94841|94892.8|94867.8|94807.1|94782.1|2558
1760529600000|2025-10-15 12:00:00|94864.5|94839.5|94852.1|94827.1|94875.5|94850.5|94769.5|94734.2|3911
1760533200000|2025-10-15 13:00:00|94853.1|94828.1|94710.7|94685.7|94870.8|94845.8|94622.3|94597.3|5266
1760536800000|2025-10-15 14:00:00|94709.4|94684.4|94836|94811|94885.8|94851.6|94672.5|94647.5|4310
1760540400000|2025-10-15 15:00:00|94837.1|94812.1|94803.7|94778.7|94910.2|94885.2|94689.7|94664.7|4145
1760544000000|2025-10-15 16:00:00|94802.2|94777.2|94753.6|94728.6|94876.2|94851.2|94747.4|94722.4|2598
1760547600000|2025-10-15 17:00:00|94756.2|94731.2|94873.5|94823.5|94937.6|94912.6|94752.2|94727.2|3144
1760551200000|2025-10-15 18:00:00|94875|94825|94870.2|94845.2|94882.6|94857.6|94820.3|94795.3|1510
1760554800000|2025-10-15 19:00:00|94861.2|94836.2|94829.7|94804.7|94890.3|94865.3|94821.9|94796.9|1113
1760558400000|2025-10-15 20:00:00|94831.5|94806.5|94819|94703|94860|94809.5|94764.6|94691.7|1351
1760562000000|2025-10-15 21:00:00|94821|94705|94828|94712|94830.5|94717|94788.1|94672.1|34
1760565600000|2025-10-15 22:00:00|94832.5|94716.5|94794.7|94678.7|94832.5|94716.5|94733.6|94628.5|1832
1760569200000|2025-10-15 23:00:00|94779.7|94663.7|94766.5|94716.5|94813|94722.1|94731|94615|2407
1760572800000|2025-10-16 00:00:00|94761.7|94711.7|94735.4|94685.4|94801|94739.9|94663|94605|686
1760576400000|2025-10-16 01:00:00|94730.2|94680.2|94669.3|94619.3|94744|94693.8|94610.6|94557|386
1760580000000|2025-10-16 02:00:00|94676.2|94626.2|94712.4|94662.4|94743|94689.8|94636.8|94580|266
1760583600000|2025-10-16 03:00:00|94725|94653|94723.1|94698.1|94756|94708.7|94706.2|94645|331
1760587200000|2025-10-16 04:00:00|94725.4|94700.4|94818.3|94768.3|94825.3|94781.2|94725.2|94694.5|401
1760590800000|2025-10-16 05:00:00|94821.7|94771.7|94764.5|94714.5|94847.5|94797.5|94754.5|94704.5|730
1760594400000|2025-10-16 06:00:00|94766.5|94716.5|94743.8|94718.8|94766.5|94735|94612.8|94587.8|2706
1760598000000|2025-10-16 07:00:00|94742.4|94717.4|94742.3|94717.3|94875.6|94850.6|94687.7|94662.7|4660
1760601600000|2025-10-16 08:00:00|94743.3|94718.3|94600.9|94575.9|94775.5|94750.5|94594.4|94569.4|3597
1760605200000|2025-10-16 09:00:00|94603.6|94578.6|94603.2|94578.2|94673.2|94648.2|94586.9|94561.9|2497
1760608800000|2025-10-16 10:00:00|94602.1|94577.1|94435.4|94410.4|94613|94588|94397.7|94372.7|2574
1760612400000|2025-10-16 11:00:00|94433.8|94408.8|94480.3|94455.3|94582.4|94557.4|94419.7|94391.5|2712
1760616000000|2025-10-16 12:00:00|94481.6|94456.6|94483.2|94458.2|94585.5|94558.1|94453.2|94428.2|3899
1760619600000|2025-10-16 13:00:00|94484.6|94459.6|94550.7|94525.7|94642.7|94617.7|94433.1|94401.9|4446
1760623200000|2025-10-16 14:00:00|94552.2|94527.2|94189.7|94164.7|94605|94574.4|94179.6|94154.6|4742
1760626800000|2025-10-16 15:00:00|94190.9|94165.9|94340.4|94315.4|94355.2|94330.2|94154.7|94129.7|4187
1760630400000|2025-10-16 16:00:00|94335.8|94310.8|94319|94294|94401.8|94376.8|94195.8|94170.8|5582
1760634000000|2025-10-16 17:00:00|94317.3|94292.3|94203.9|94178.9|94319.1|94294.1|94137.1|94112.1|3164
1760637600000|2025-10-16 18:00:00|94205.9|94180.9|94232.4|94207.4|94359.5|94334.5|94190|94165|2909
1760641200000|2025-10-16 19:00:00|94231.1|94206.1|94261|94236|94277.6|94252.6|94198.9|94173.9|1971
1760644800000|2025-10-16 20:00:00|94264.3|94239.3|94306.9|94227.9|94312.7|94275.5|94243.2|94217.5|773
1760648400000|2025-10-16 21:00:00|94322|94212|94318.1|94202.1|94355.7|94239.7|94304|94188|23
1760652000000|2025-10-16 22:00:00|94229.5|94113.5|94255|94165.5|94358.3|94243.8|94210.5|94094.5|562
1760655600000|2025-10-16 23:00:00|94270.6|94194.6|94206.5|94156.5|94270.6|94201.3|94176.5|94060.5|315
1760659200000|2025-10-17 00:00:00|94209|94159|94181.7|94131.7|94238|94188|94147.7|94097.7|590
1760662800000|2025-10-17 01:00:00|94184.9|94134.9|94257.9|94207.9|94273.6|94223.6|94135|94093.9|784
1760666400000|2025-10-17 02:00:00|94256.5|94206.5|94220|94170|94329.1|94279.1|94159|94109|451
1760670000000|2025-10-17 03:00:00|94207.7|94182.7|94177.7|94127.7|94209.7|94184.7|94147.5|94097.5|524
1760673600000|2025-10-17 04:00:00|94174.9|94124.9|94157.5|94107.5|94197.5|94166.2|94141|94091|343
1760677200000|2025-10-17 05:00:00|94154.5|94104.5|94039|93989|94157.3|94107.3|93977.5|93927.5|746
1760680800000|2025-10-17 06:00:00|94037.5|93987.5|94242.3|94217.3|94261.2|94235.7|94007.4|93982|3953
1760684400000|2025-10-17 07:00:00|94244.4|94219.4|94535.5|94510.5|94553.1|94522.9|94244.4|94219.4|5701
1760688000000|2025-10-17 08:00:00|94542.9|94517.9|94686.1|94661.1|94768.2|94743.2|94480.4|94455.4|3756
1760691600000|2025-10-17 09:00:00|94684.9|94659.9|94549.6|94524.6|94694.5|94669.5|94525.1|94500.1|2935
1760695200000|2025-10-17 10:00:00|94550.6|94525.6|94625.9|94600.9|94768.9|94743.9|94526.2|94501.2|3257
1760698800000|2025-10-17 11:00:00|94627.8|94602.8|94444.2|94419.2|94657.5|94616.6|94406.5|94381.5|5623
1760702400000|2025-10-17 12:00:00|94442.9|94417.9|94591.1|94566.1|94633.4|94608.4|94411.7|94386.7|5679
1760706000000|2025-10-17 13:00:00|94593.3|94568.3|94612|94587|94685.8|94660.8|94541|94516|5622
1760709600000|2025-10-17 14:00:00|94613|94588|94455.1|94430.1|94644.4|94619.4|94313.4|94288.4|7585
1760713200000|2025-10-17 15:00:00|94455|94430|94311.7|94286.7|94569|94544|94298.9|94273.9|5866
1760716800000|2025-10-17 16:00:00|94313.4|94288.4|94331.3|94306.3|94353.9|94328.9|94217.2|94192.2|2692
1760720400000|2025-10-17 17:00:00|94332.9|94307.9|94322.1|94297.1|94367.1|94342.1|94241.3|94216.3|1940
1760724000000|2025-10-17 18:00:00|94323.4|94298.4|94256|94231|94347.7|94322.7|94209.7|94184.7|1382
1760727600000|2025-10-17 19:00:00|94254.5|94229.5|94178.8|94153.8|94281.9|94241.3|94156.8|94131.8|1507
1760731200000|2025-10-17 20:00:00|94176.7|94151.7|94444|94394|94444|94394|94176.6|94129.5|2244
1760904000000|2025-10-19 20:00:00|95374.2|95238.2|95374.2|95238.2|95374.2|95238.2|95374.2|95238.2|1
1760907600000|2025-10-19 21:00:00|95364.2|95248.2|94375.5|94259.5|95364.2|95248.2|94268.6|94152.6|92
1760911200000|2025-10-19 22:00:00|94353.1|94237.1|94224|94108|94499.8|94383.8|94144.9|94028.9|6186
1760914800000|2025-10-19 23:00:00|94228|94112|94350.3|94262|94443.8|94327.8|94180.3|94096.5|7956
1760918400000|2025-10-20 00:00:00|94346.6|94267.3|94234.2|94184.2|94361.2|94287.8|94219.3|94169.3|1606
1760922000000|2025-10-20 01:00:00|94232.4|94182.4|94247.7|94197.7|94300|94232.7|94178.1|94111.8|1407
1760925600000|2025-10-20 02:00:00|94262.4|94182.7|94187.5|94137.5|94262.4|94182.7|94148|94078|799
1760929200000|2025-10-20 03:00:00|94189.5|94139.5|94181|94131|94226.8|94148.2|94167.7|94092.8|1400
1760932800000|2025-10-20 04:00:00|94180.3|94130.3|94174.7|94124.7|94224.8|94161|94148.4|94071.6|1198
1760936400000|2025-10-20 05:00:00|94175.4|94125.4|94183.5|94103.6|94210|94143.8|94151.2|94080|994
1760940000000|2025-10-20 06:00:00|94186.8|94101.6|94280.2|94255.2|94282.6|94257.6|94115.5|94046|5049
1760943600000|2025-10-20 07:00:00|94276.7|94251.7|94327.6|94302.6|94339.1|94314.1|94111.7|94086.7|6632
1760947200000|2025-10-20 08:00:00|94331.9|94306.9|94285|94260|94362.6|94337.6|94221.2|94196.2|5314
1760950800000|2025-10-20 09:00:00|94283.9|94258.9|94303.8|94278.8|94318.8|94287.9|94224.4|94199.4|5693
1760954400000|2025-10-20 10:00:00|94304.5|94279.5|94317.5|94292.5|94354.1|94326.4|94272.6|94247.6|4016
1760958000000|2025-10-20 11:00:00|94318.3|94293.3|94286.5|94261.5|94377.3|94352.3|94286|94261|4629
1760961600000|2025-10-20 12:00:00|94287.5|94262.5|94259.2|94234.2|94319.4|94294.4|94232.7|94207.7|5841
1760965200000|2025-10-20 13:00:00|94260.9|94235.9|94279|94254|94360.8|94335.8|94166.8|94141.8|7536
1760968800000|2025-10-20 14:00:00|94278.1|94253.1|94121.7|94096.7|94286.1|94261.1|94089.6|94064.6|6707
1760972400000|2025-10-20 15:00:00|94120.9|94095.9|94148|94123|94152.3|94127.3|94035.1|94010.1|5330
1760976000000|2025-10-20 16:00:00|94153|94128|94159.3|94134.3|94169.9|94144.9|94089.5|94064.5|2698
1760979600000|2025-10-20 17:00:00|94161.2|94136.2|94210.9|94185.9|94252.8|94227.1|94137.9|94098.4|2061
1760983200000|2025-10-20 18:00:00|94211.7|94186.7|94219.6|94194.6|94260.1|94235.1|94191.8|94131.6|1994
1760986800000|2025-10-20 19:00:00|94218.7|94193.7|94275|94225|94288.3|94253|94187|94144.7|1643
1760990400000|2025-10-20 20:00:00|94274.3|94224.3|94314.4|94198.4|94352.9|94291.2|94176|94068.3|3264
1760994000000|2025-10-20 21:00:00|94327.6|94211.6|94319.7|94203.7|94367.8|94251.8|94261|94145|424
1760997600000|2025-10-20 22:00:00|94316.7|94200.7|94249.6|94149.3|94333.1|94217.1|94203.2|94097|2427
1761001200000|2025-10-20 23:00:00|94249.7|94141.2|94214.7|94164.7|94269.9|94184.7|94200.9|94114.5|4089
1761004800000|2025-10-21 00:00:00|94210.6|94160.6|94128.5|94078.5|94226.5|94168.5|94110.7|94039.5|1598
1761008400000|2025-10-21 01:00:00|94129.3|94079.3|94207.2|94157.2|94243.6|94182.2|94129.3|94071|1431
1761012000000|2025-10-21 02:00:00|94205.6|94155.6|94339.3|94289.3|94355|94300.9|94201.2|94134|1398
1761015600000|2025-10-21 03:00:00|94337.1|94287.1|94372.9|94322.9|94420.3|94336.3|94332.8|94264|1022
1761019200000|2025-10-21 04:00:00|94374.8|94324.8|94362|94312|94428.6|94344|94358.2|94289.7|1038
1761022800000|2025-10-21 05:00:00|94360.4|94310.4|94459.8|94377.5|94468.4|94388|94349.4|94284.5|1298
1761026400000|2025-10-21 06:00:00|94462.5|94379|94331.9|94306.9|94493.4|94468.4|94249.8|94219.3|4097
1761030000000|2025-10-21 07:00:00|94333|94308|94232.7|94182.7|94372.6|94347.6|94188.3|94163.3|7695
1761033600000|2025-10-21 08:00:00|94235.2|94185.2|94249.1|94224.1|94288.1|94263.1|94164.4|94139.4|6715
1761037200000|2025-10-21 09:00:00|94250.2|94225.2|94260.3|94235.3|94278.1|94253.1|94209.4|94184.4|6023
1761040800000|2025-10-21 10:00:00|94259.5|94234.5|94148.6|94123.6|94307.5|94267.3|94141.7|94106|5025
1761044400000|2025-10-21 11:00:00|94150.3|94125.3|94174.8|94149.8|94196.8|94171.8|94057.1|94032.1|5701
1761048000000|2025-10-21 12:00:00|94175.6|94150.6|94243|94218|94329.6|94304.6|94114.8|94089.8|6611
1761051600000|2025-10-21 13:00:00|94243.8|94218.8|94276.5|94251.5|94377.7|94352.7|94188.8|94163.8|9457
1761055200000|2025-10-21 14:00:00|94274.7|94249.7|94255.5|94230.5|94332.1|94307.1|94154.7|94129.7|9226
1761058800000|2025-10-21 15:00:00|94254.4|94229.4|94195.3|94170.3|94300|94275|94172.6|94141.8|5674
1761062400000|2025-10-21 16:00:00|94194.5|94169.5|94153.3|94128.3|94204.6|94179.6|94012.8|93963.4|5838
1761066000000|2025-10-21 17:00:00|94153.8|94128.8|94150.2|94125.2|94219.6|94194.6|94096.9|94046.9|2815
1761069600000|2025-10-21 18:00:00|94148.8|94123.8|94212.3|94162.3|94212.3|94162.3|94118.2|94077.8|1765
1761073200000|2025-10-21 19:00:00|94211.6|94161.6|94236.8|94186.8|94268.1|94191.5|94188.9|94137.9|1478
1761076800000|2025-10-21 20:00:00|94236.7|94186.7|94328.5|94212.5|94332.8|94250.7|94226.6|94175.9|2611
1761080400000|2025-10-21 21:00:00|94308.4|94192.4|94279|94163|94375.2|94259.2|94273.2|94157.2|1355
1761084000000|2025-10-21 22:00:00|94292.5|94176.5|94333|94217|94363.6|94247.6|94255|94139|8915
1761087600000|2025-10-21 23:00:00|94315.5|94199.5|94334.1|94284.1|94370|94300.9|94266.9|94162|8519
1761091200000|2025-10-22 00:00:00|94340.6|94290.6|94275.4|94225.4|94340.6|94290.6|94250.6|94191.1|784
1761094800000|2025-10-22 01:00:00|94273.6|94223.6|94260.3|94210.3|94287.1|94237.1|94232.8|94156.5|686
1761098400000|2025-10-22 02:00:00|94258.4|94208.4|94215.5|94165.5|94283.5|94210.3|94198.2|94140.7|500
1761102000000|2025-10-22 03:00:00|94223|94173|94222.8|94172.8|94278.6|94211.6|94213.8|94144|673
1761105600000|2025-10-22 04:00:00|94225.3|94175.3|94243.2|94193.2|94289.4|94213|94206|94135.7|1027
1761109200000|2025-10-22 05:00:00|94245.3|94195.3|94113.8|94063.8|94247.6|94197.6|94096|94046|884
1761112800000|2025-10-22 06:00:00|94107.8|94057.8|94193.7|94168.7|94198.7|94173.7|93976.9|93951.9|6814
1761116400000|2025-10-22 07:00:00|94192.9|94167.9|94297.9|94272.9|94317.8|94292.8|94167.9|94142.9|7882
1761120000000|2025-10-22 08:00:00|94299.3|94274.3|94466.7|94441.7|94525|94500|94292.9|94267.9|7679
1761123600000|2025-10-22 09:00:00|94469|94444|94412.5|94387.5|94520.2|94480.5|94318.7|94293.7|6652
1761127200000|2025-10-22 10:00:00|94413.4|94388.4|94409.4|94384.4|94436.6|94411.6|94330.4|94303.7|5159
1761130800000|2025-10-22 11:00:00|94406.9|94381.9|94291.1|94266.1|94442.5|94417.5|94258.5|94233.5|6742
1761134400000|2025-10-22 12:00:00|94290.3|94265.3|94165.6|94140.6|94327.6|94302.6|94138.3|94109.7|7663
1761138000000|2025-10-22 13:00:00|94165.4|94140.4|94080.3|94055.3|94208.3|94183.3|94051.5|94026.5|7161
1761141600000|2025-10-22 14:00:00|94075.9|94050.9|93958.9|93933.9|94112.1|94087.1|93948.1|93923.1|7338
1761145200000|2025-10-22 15:00:00|93959.1|93934.1|93995.5|93970.5|94063.7|94038.7|93894.7|93869.7|7702
1761148800000|2025-10-22 16:00:00|93993.6|93968.6|93960.4|93935.4|94063.2|94018.8|93896.1|93852.4|6021
1761152400000|2025-10-22 17:00:00|93959.7|93934.7|94046.3|94021.3|94071.5|94038.5|93954.5|93929.5|3848
1761156000000|2025-10-22 18:00:00|94046.5|94021.5|94063.3|94038.3|94107.7|94082.7|94016.4|93987|1438
1761159600000|2025-10-22 19:00:00|94062.4|94037.4|94156.9|94131.9|94171|94143.5|94044.7|94019.7|2212
1761163200000|2025-10-22 20:00:00|94155.7|94130.7|94148.5|94032.5|94203.4|94137.8|94105.5|94007.2|1694
1761166800000|2025-10-22 21:00:00|94120|94004|94102.7|93986.7|94161.7|94045.7|94064.3|93948.3|745
1761170400000|2025-10-22 22:00:00|94108.7|93992.7|94148|94032|94169.7|94066.2|94071.4|93956.2|2771
1761174000000|2025-10-22 23:00:00|94145.5|94029.5|94154.7|94080|94203.4|94129.4|94107.6|93994.6|8008
1761177600000|2025-10-23 00:00:00|94144.7|94094.7|94158.5|94108.5|94250.8|94181.3|94134.1|94084.1|735
1761181200000|2025-10-23 01:00:00|94159.5|94109.5|94241.5|94191.5|94243.3|94193.3|94142|94077.6|718
1761184800000|2025-10-23 02:00:00|94243.3|94193.3|94264.7|94214.7|94309.5|94230.4|94239.3|94162.5|470
1761188400000|2025-10-23 03:00:00|94265|94215|94310.1|94260.1|94349.9|94271.9|94244.1|94182.7|788
1761192000000|2025-10-23 04:00:00|94312.2|94262.2|94263.4|94213.4|94341.4|94276.5|94261.3|94187.3|626
1761195600000|2025-10-23 05:00:00|94267.2|94217.2|94222.3|94172.3|94297.1|94228.5|94195|94145|649
1761199200000|2025-10-23 06:00:00|94218.7|94168.7|94213|94188|94229.8|94203|94106.5|94081.5|4506
1761202800000|2025-10-23 07:00:00|94213.8|94188.8|94059.5|94034.5|94226.5|94201.5|94041.4|94016.4|5732
1761206400000|2025-10-23 08:00:00|94058.4|94033.4|94037.8|94012.8|94096.1|94071.1|93953.5|93917.4|4695
1761210000000|2025-10-23 09:00:00|94035.8|94010.8|94175|94150|94191.2|94166.2|94030.8|94005.8|4996
1761213600000|2025-10-23 10:00:00|94175.6|94150.6|94233.4|94208.4|94255.4|94230.4|94132.4|94094.3|4144
1761217200000|2025-10-23 11:00:00|94232.7|94207.7|94219.8|94194.8|94265|94240|94155.4|94130.4|4144
1761220800000|2025-10-23 12:00:00|94219.1|94194.1|94144|94119|94295.6|94270.6|94083.1|94058.1|5951
1761224400000|2025-10-23 13:00:00|94143|94118|93902.4|93877.4|94160.8|94135.8|93900|93872.2|7226
1761228000000|2025-10-23 14:00:00|93903.3|93878.3|93878.6|93853.6|93921.5|93896.5|93815.2|93790.2|6439
1761231600000|2025-10-23 15:00:00|93878.2|93853.2|93982.1|93932.1|93992.7|93961|93864.1|93839.1|5530
1761235200000|2025-10-23 16:00:00|93979.4|93929.4|94082|94057|94086.4|94061.4|93928.7|93888.5|3737
1761238800000|2025-10-23 17:00:00|94081.8|94056.8|93994.6|93969.6|94128.6|94103.6|93994.3|93969.3|3348
1761242400000|2025-10-23 18:00:00|93993.9|93968.9|93918.9|93893.9|94027.5|93991.2|93916.5|93878.5|1946
1761246000000|2025-10-23 19:00:00|93917.4|93892.4|93932.7|93907.7|93971.7|93919.6|93870.1|93824.5|2258
1761249600000|2025-10-23 20:00:00|93933.2|93908.2|93920.6|93804.6|93996.1|93940.6|93898.4|93804.6|1248
1761253200000|2025-10-23 21:00:00|93917.5|93801.5|93941.3|93825.3|93964|93848|93899.7|93783.7|492
1761256800000|2025-10-23 22:00:00|93949.4|93833.4|93917.2|93801.2|93965.4|93849.4|93841.6|93725.6|9033
1761260400000|2025-10-23 23:00:00|93913|93797|93822.9|93772.9|94030.2|93914.2|93760|93644|5970
1761264000000|2025-10-24 00:00:00|93824.3|93774.3|93793.8|93743.8|93827.9|93774.3|93763.9|93681.9|704
1761267600000|2025-10-24 01:00:00|93795.6|93745.6|93913.4|93863.4|93947.2|93867.7|93785.7|93735.7|776
1761271200000|2025-10-24 02:00:00|93911.2|93861.2|93936.8|93886.8|93968.9|93890.5|93885.9|93808|605
1761274800000|2025-10-24 03:00:00|93938.5|93888.5|93961.2|93911.2|93967.9|93911.2|93916.5|93841.2|768
1761278400000|2025-10-24 04:00:00|93960.7|93910.7|93973|93923|94014.1|93937.8|93959|93877.8|618
1761282000000|2025-10-24 05:00:00|93975.6|93925.6|93967.3|93885.7|94012|93938.4|93943.7|93868.3|647
1761285600000|2025-10-24 06:00:00|93951|93883.1|93782.1|93757.1|94001.3|93951.3|93778.7|93753.7|4515
1761289200000|2025-10-24 07:00:00|93781.6|93756.6|93818.3|93768.3|93896.8|93871.8|93689.6|93655.8|6560
1761292800000|2025-10-24 08:00:00|93820.1|93770.1|93924.7|93899.7|93942.8|93917.8|93767.6|93723.4|4839
1761296400000|2025-10-24 09:00:00|93925.5|93900.5|93879.5|93854.5|93968.1|93943.1|93864|93839|3063
1761300000000|2025-10-24 10:00:00|93878.9|93853.9|93897.7|93872.7|93924.4|93899.4|93854.4|93829.4|2406
1761303600000|2025-10-24 11:00:00|93898.7|93873.7|93892.3|93867.3|93957.5|93932.5|93862.4|93837.4|3616
1761307200000|2025-10-24 12:00:00|93893.5|93868.5|93706.6|93681.6|93977.1|93931.3|93520.9|93481.3|9841
1761310800000|2025-10-24 13:00:00|93704.2|93679.2|93843.2|93793.2|93908.4|93883.4|93627.6|93602.6|9319
1761314400000|2025-10-24 14:00:00|93840.7|93790.7|94014.9|93989.9|94034.2|94009.2|93822.9|93781.8|9189
1761318000000|2025-10-24 15:00:00|94014.7|93989.7|93946.8|93921.8|94044.6|94019.6|93894.4|93869.4|6771
1761321600000|2025-10-24 16:00:00|93946.5|93921.5|94050.2|94025.2|94064.7|94039.7|93942|93899.9|4814
1761325200000|2025-10-24 17:00:00|94048.5|94023.5|94006.3|93981.3|94049.4|94024.4|93979.6|93954.6|3095
1761328800000|2025-10-24 18:00:00|94004.6|93979.6|94037.8|94012.8|94044|94017.3|94002.6|93973|752